diff --git "a/So11111111111111111111111111111111111111112_AYABiqKuTh9Va5Aqc6AujFevHwDGmECGQiFmKW5g3K4Z.json" "b/So11111111111111111111111111111111111111112_AYABiqKuTh9Va5Aqc6AujFevHwDGmECGQiFmKW5g3K4Z.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_AYABiqKuTh9Va5Aqc6AujFevHwDGmECGQiFmKW5g3K4Z.json"
@@ -0,0 +1,6700 @@
+{"o":0.0000029694,"h":0.0000030111,"l":0.000002917,"c":0.0000029414,"v":421071.85062,"t":1731844800}
+{"o":0.0000029414,"h":0.0000031218,"l":0.00000294,"c":0.0000030203,"v":5071318.5635299999,"t":1731848400}
+{"o":0.0000030203,"h":0.0000030382,"l":0.0000029703,"c":0.0000029766,"v":696728.2178,"t":1731852000}
+{"o":0.0000029766,"h":0.0000030078,"l":0.0000029014,"c":0.0000029159,"v":1735240.3358499999,"t":1731855600}
+{"o":0.0000029159,"h":0.0000029378,"l":0.0000028432,"c":0.0000028581,"v":430576.78118,"t":1731859200}
+{"o":0.0000028581,"h":0.0000036638,"l":0.0000025883,"c":0.0000036294,"v":28567343.3606900014,"t":1731862800}
+{"o":0.0000036294,"h":0.0000036698,"l":0.0000032662,"c":0.000003301,"v":5452807.9698700001,"t":1731866400}
+{"o":0.000003301,"h":0.0000034077,"l":0.0000032018,"c":0.0000032975,"v":3530671.0422100001,"t":1731870000}
+{"o":0.0000032975,"h":0.0000033451,"l":0.0000032679,"c":0.0000033015,"v":434325.86321,"t":1731873600}
+{"o":0.0000033015,"h":0.000003345,"l":0.0000031097,"c":0.0000031599,"v":3572005.7632900001,"t":1731877200}
+{"o":0.0000031599,"h":0.0000031926,"l":0.0000031214,"c":0.0000031476,"v":1633869.58831,"t":1731880800}
+{"o":0.0000031476,"h":0.0000034106,"l":0.0000031001,"c":0.000003345,"v":4486226.3039600011,"t":1731884400}
+{"o":0.000003345,"h":0.0000034042,"l":0.0000032459,"c":0.0000033871,"v":3536039.0241499995,"t":1731888000}
+{"o":0.0000033871,"h":0.0000036512,"l":0.0000032531,"c":0.0000032819,"v":6896145.7109500011,"t":1731891600}
+{"o":0.0000032819,"h":0.0000032878,"l":0.0000031863,"c":0.0000032235,"v":686329.8240200001,"t":1731895200}
+{"o":0.0000032235,"h":0.0000032552,"l":0.0000030827,"c":0.00000315,"v":1312646.09534,"t":1731898800}
+{"o":0.00000315,"h":0.0000032858,"l":0.0000031239,"c":0.0000032129,"v":1970787.5921999998,"t":1731902400}
+{"o":0.0000032129,"h":0.0000032768,"l":0.0000031884,"c":0.0000032291,"v":373207.3479399999,"t":1731906000}
+{"o":0.0000032291,"h":0.0000032811,"l":0.0000032191,"c":0.0000032484,"v":189254.11957,"t":1731909600}
+{"o":0.0000032484,"h":0.0000032805,"l":0.0000032039,"c":0.0000032341,"v":69355.97706,"t":1731913200}
+{"o":0.0000032341,"h":0.0000032672,"l":0.0000031789,"c":0.0000032059,"v":374373.59736,"t":1731916800}
+{"o":0.0000032059,"h":0.0000032251,"l":0.0000031683,"c":0.0000031778,"v":0.0,"t":1731920400}
+{"o":0.0000031778,"h":0.0000032852,"l":0.0000031317,"c":0.0000032258,"v":404401.10702,"t":1731924000}
+{"o":0.0000032258,"h":0.0000034753,"l":0.0000032032,"c":0.000003423,"v":3447725.0329700005,"t":1731927600}
+{"o":0.000003423,"h":0.0000037858,"l":0.0000033774,"c":0.0000037284,"v":7759275.2529000007,"t":1731931200}
+{"o":0.0000037284,"h":0.0000037996,"l":0.0000034905,"c":0.0000035649,"v":3105654.7222199999,"t":1731934800}
+{"o":0.0000035649,"h":0.0000035796,"l":0.0000025355,"c":0.0000025773,"v":26663231.3874599971,"t":1731938400}
+{"o":0.0000025773,"h":0.000004239,"l":0.0000024175,"c":0.0000027243,"v":91063144.5722599775,"t":1731942000}
+{"o":0.0000027243,"h":0.0000029126,"l":0.0000026293,"c":0.0000027446,"v":9188226.4522599988,"t":1731945600}
+{"o":0.0000027446,"h":0.0000028328,"l":0.0000026694,"c":0.0000028064,"v":3874524.9252900002,"t":1731949200}
+{"o":0.0000028064,"h":0.0000032591,"l":0.0000027833,"c":0.000002893,"v":12858844.5691399984,"t":1731952800}
+{"o":0.000002893,"h":0.0000030091,"l":0.0000028883,"c":0.0000029217,"v":2055694.6201099998,"t":1731956400}
+{"o":0.0000029217,"h":0.000002938,"l":0.0000026925,"c":0.0000027116,"v":5637649.9731700001,"t":1731960000}
+{"o":0.0000027116,"h":0.0000033234,"l":0.0000026877,"c":0.0000029614,"v":14951854.92722,"t":1731963600}
+{"o":0.0000029614,"h":0.0000029741,"l":0.0000025281,"c":0.0000025397,"v":8380104.6736900005,"t":1731967200}
+{"o":0.0000025397,"h":0.0000026207,"l":0.0000025074,"c":0.0000025239,"v":3184645.9516400001,"t":1731970800}
+{"o":0.0000025239,"h":0.000002629,"l":0.0000024976,"c":0.0000026068,"v":2125915.3202999998,"t":1731974400}
+{"o":0.0000026068,"h":0.0000026191,"l":0.0000024939,"c":0.0000025599,"v":7845331.5940699987,"t":1731978000}
+{"o":0.0000025599,"h":0.0000028045,"l":0.0000025321,"c":0.0000025858,"v":7704965.2373599997,"t":1731981600}
+{"o":0.0000025858,"h":0.0000034172,"l":0.000002517,"c":0.0000031869,"v":18788765.7198499963,"t":1731985200}
+{"o":0.0000031869,"h":0.0000032289,"l":0.0000030975,"c":0.0000031139,"v":1168785.0871700002,"t":1731988800}
+{"o":0.0000031139,"h":0.000003172,"l":0.0000030836,"c":0.0000031507,"v":145138.05602,"t":1731992400}
+{"o":0.0000031507,"h":0.0000031542,"l":0.0000030882,"c":0.0000031139,"v":92985.31504,"t":1731996000}
+{"o":0.0000031139,"h":0.0000031597,"l":0.0000030857,"c":0.0000031478,"v":1313195.20401,"t":1731999600}
+{"o":0.0000031478,"h":0.0000032152,"l":0.000003124,"c":0.0000031682,"v":2038585.3898399998,"t":1732003200}
+{"o":0.0000031682,"h":0.0000032005,"l":0.0000029072,"c":0.0000029614,"v":4391789.5043400005,"t":1732006800}
+{"o":0.0000029614,"h":0.0000030339,"l":0.0000029468,"c":0.0000029664,"v":1295048.12488,"t":1732010400}
+{"o":0.0000029664,"h":0.0000029901,"l":0.0000026563,"c":0.0000026806,"v":9239958.9551100004,"t":1732014000}
+{"o":0.0000026806,"h":0.0000027313,"l":0.0000025674,"c":0.0000025901,"v":2812723.5691899997,"t":1732017600}
+{"o":0.0000025901,"h":0.0000026486,"l":0.0000020774,"c":0.0000022709,"v":40425012.1137999892,"t":1732021200}
+{"o":0.0000022709,"h":0.0000024463,"l":0.0000020279,"c":0.0000024124,"v":20049870.0094400011,"t":1732024800}
+{"o":0.0000024124,"h":0.0000029515,"l":0.0000023948,"c":0.0000024917,"v":22588312.3773399927,"t":1732028400}
+{"o":0.0000024917,"h":0.000002498,"l":0.0000023778,"c":0.0000023818,"v":3145104.31806,"t":1732032000}
+{"o":0.0000023818,"h":0.0000029927,"l":0.0000023521,"c":0.0000026745,"v":20648443.0639799982,"t":1732035600}
+{"o":0.0000026745,"h":0.0000027374,"l":0.0000024443,"c":0.0000024536,"v":10053158.302989997,"t":1732039200}
+{"o":0.0000024536,"h":0.0000025502,"l":0.000002436,"c":0.0000025363,"v":1576102.5492399998,"t":1732042800}
+{"o":0.0000025363,"h":0.00000259,"l":0.000002464,"c":0.0000025098,"v":739009.6354499999,"t":1732046400}
+{"o":0.0000025098,"h":0.0000025902,"l":0.0000024757,"c":0.0000025402,"v":1021342.2830899999,"t":1732050000}
+{"o":0.0000025402,"h":0.0000026428,"l":0.0000025221,"c":0.0000026019,"v":2797231.0010299999,"t":1732053600}
+{"o":0.0000026019,"h":0.0000026319,"l":0.0000025511,"c":0.0000026009,"v":1829464.9215299999,"t":1732057200}
+{"o":0.0000026009,"h":0.0000026237,"l":0.0000025812,"c":0.0000025899,"v":361917.5957,"t":1732060800}
+{"o":0.0000025899,"h":0.0000026196,"l":0.0000025575,"c":0.0000025903,"v":810889.75997,"t":1732064400}
+{"o":0.0000025903,"h":0.0000026316,"l":0.0000024826,"c":0.0000025063,"v":2439612.3351799999,"t":1732068000}
+{"o":0.0000025063,"h":0.0000025341,"l":0.0000023877,"c":0.0000024196,"v":2455162.5073099993,"t":1732071600}
+{"o":0.0000024196,"h":0.0000024439,"l":0.0000023751,"c":0.0000023859,"v":901061.1203899999,"t":1732075200}
+{"o":0.0000023859,"h":0.0000024003,"l":0.000002325,"c":0.0000023259,"v":1260754.8624999998,"t":1732078800}
+{"o":0.0000023259,"h":0.000002455,"l":0.0000023197,"c":0.0000024206,"v":3314559.8308000001,"t":1732082400}
+{"o":0.0000024206,"h":0.000002436,"l":0.000002308,"c":0.0000023364,"v":2678110.4639999997,"t":1732086000}
+{"o":0.0000023364,"h":0.0000024049,"l":0.0000023025,"c":0.0000023699,"v":1702135.1309200001,"t":1732089600}
+{"o":0.0000023699,"h":0.0000025341,"l":0.0000023269,"c":0.0000025163,"v":5708051.9742799997,"t":1732093200}
+{"o":0.0000025163,"h":0.0000025512,"l":0.0000024954,"c":0.0000025206,"v":766533.69655,"t":1732096800}
+{"o":0.0000025206,"h":0.0000025487,"l":0.0000024873,"c":0.0000024931,"v":662207.08621,"t":1732100400}
+{"o":0.0000024931,"h":0.0000025167,"l":0.0000024241,"c":0.0000024506,"v":1390135.6064000002,"t":1732104000}
+{"o":0.0000024506,"h":0.0000025622,"l":0.0000024005,"c":0.0000024346,"v":8073635.3306199992,"t":1732107600}
+{"o":0.0000024346,"h":0.0000026312,"l":0.0000023948,"c":0.0000025101,"v":6024169.1852400005,"t":1732111200}
+{"o":0.0000025101,"h":0.0000025509,"l":0.0000024696,"c":0.000002493,"v":172636.87561,"t":1732114800}
+{"o":0.000002493,"h":0.0000025633,"l":0.0000024453,"c":0.0000024997,"v":2724340.3374699997,"t":1732118400}
+{"o":0.0000024997,"h":0.0000025311,"l":0.0000024558,"c":0.0000025035,"v":460629.92545,"t":1732122000}
+{"o":0.0000025035,"h":0.000002521,"l":0.0000024564,"c":0.0000024898,"v":1559134.5541399997,"t":1732125600}
+{"o":0.0000024898,"h":0.0000025136,"l":0.0000024258,"c":0.0000024295,"v":1142121.55428,"t":1732129200}
+{"o":0.0000024295,"h":0.0000024739,"l":0.000002405,"c":0.0000024225,"v":1117660.0176300001,"t":1732132800}
+{"o":0.0000024225,"h":0.0000024559,"l":0.000002392,"c":0.0000024304,"v":483201.9140699999,"t":1732136400}
+{"o":0.0000024304,"h":0.0000024441,"l":0.0000023496,"c":0.0000023664,"v":1200337.9982400001,"t":1732140000}
+{"o":0.0000023664,"h":0.0000024083,"l":0.0000023125,"c":0.0000023297,"v":2113464.0382699999,"t":1732143600}
+{"o":0.0000023297,"h":0.0000023391,"l":0.0000022836,"c":0.0000022968,"v":865552.02702,"t":1732147200}
+{"o":0.0000022968,"h":0.0000023115,"l":0.0000022587,"c":0.0000022809,"v":120589.99813,"t":1732150800}
+{"o":0.0000022809,"h":0.0000023794,"l":0.0000022295,"c":0.0000022855,"v":5686548.6390300002,"t":1732154400}
+{"o":0.0000022855,"h":0.0000024754,"l":0.0000022241,"c":0.0000023716,"v":5552176.8207700001,"t":1732158000}
+{"o":0.0000023716,"h":0.0000024177,"l":0.000002304,"c":0.0000023701,"v":174566.15201,"t":1732161600}
+{"o":0.0000023701,"h":0.0000023918,"l":0.000002323,"c":0.0000023496,"v":214276.35559,"t":1732165200}
+{"o":0.0000023496,"h":0.0000023734,"l":0.000002321,"c":0.0000023325,"v":618220.55016,"t":1732168800}
+{"o":0.0000023325,"h":0.0000023636,"l":0.0000022208,"c":0.0000022324,"v":2526225.1594200004,"t":1732172400}
+{"o":0.0000022324,"h":0.0000022696,"l":0.0000021613,"c":0.0000022581,"v":4679982.13698,"t":1732176000}
+{"o":0.0000022581,"h":0.0000022633,"l":0.0000021807,"c":0.0000021947,"v":1546833.8825200002,"t":1732179600}
+{"o":0.0000021947,"h":0.0000022167,"l":0.0000021588,"c":0.0000021908,"v":1952220.68511,"t":1732183200}
+{"o":0.0000021908,"h":0.0000022222,"l":0.0000021487,"c":0.000002171,"v":4618673.9502900001,"t":1732186800}
+{"o":0.000002171,"h":0.0000022549,"l":0.0000020957,"c":0.0000022124,"v":4526806.4251000006,"t":1732190400}
+{"o":0.0000022124,"h":0.0000022351,"l":0.0000021424,"c":0.0000022048,"v":1563106.89023,"t":1732194000}
+{"o":0.0000022048,"h":0.0000022287,"l":0.0000021337,"c":0.0000021447,"v":191750.82716,"t":1732197600}
+{"o":0.0000021447,"h":0.0000023667,"l":0.0000021353,"c":0.0000023101,"v":2412374.7415,"t":1732201200}
+{"o":0.0000023101,"h":0.0000024249,"l":0.0000022525,"c":0.0000023655,"v":1696341.8283299999,"t":1732204800}
+{"o":0.0000023655,"h":0.0000023793,"l":0.00000231,"c":0.0000023362,"v":336816.43422,"t":1732208400}
+{"o":0.0000023362,"h":0.0000023489,"l":0.0000022989,"c":0.0000023299,"v":1474772.7088300004,"t":1732212000}
+{"o":0.0000023299,"h":0.0000023957,"l":0.0000022166,"c":0.0000022642,"v":4162570.7585300002,"t":1732215600}
+{"o":0.0000022642,"h":0.0000022737,"l":0.0000021386,"c":0.0000021683,"v":5607556.8249400007,"t":1732219200}
+{"o":0.0000021683,"h":0.0000021797,"l":0.0000021154,"c":0.0000021356,"v":869938.63124,"t":1732222800}
+{"o":0.0000021356,"h":0.0000021589,"l":0.0000021173,"c":0.0000021426,"v":544215.7649900001,"t":1732226400}
+{"o":0.0000021426,"h":0.0000021974,"l":0.0000021217,"c":0.0000021839,"v":1272507.0438299999,"t":1732230000}
+{"o":0.0000021839,"h":0.0000022179,"l":0.0000021312,"c":0.0000021674,"v":1838207.0455700001,"t":1732233600}
+{"o":0.0000021674,"h":0.0000021833,"l":0.0000021199,"c":0.000002139,"v":1010295.1997,"t":1732237200}
+{"o":0.000002139,"h":0.0000021596,"l":0.0000020999,"c":0.0000021354,"v":230813.77534,"t":1732240800}
+{"o":0.0000021354,"h":0.000002188,"l":0.0000020785,"c":0.0000021141,"v":1019255.65506,"t":1732244400}
+{"o":0.0000021141,"h":0.0000021337,"l":0.0000020887,"c":0.0000021188,"v":237533.40454,"t":1732248000}
+{"o":0.0000021188,"h":0.0000021409,"l":0.0000020974,"c":0.0000021242,"v":278749.6593,"t":1732251600}
+{"o":0.0000021242,"h":0.0000021457,"l":0.0000020918,"c":0.0000021148,"v":541019.5719099999,"t":1732255200}
+{"o":0.0000021148,"h":0.0000021206,"l":0.0000019534,"c":0.0000019636,"v":7374117.1663100012,"t":1732258800}
+{"o":0.0000019636,"h":0.0000019843,"l":0.0000019026,"c":0.0000019324,"v":3812257.6778700002,"t":1732262400}
+{"o":0.0000019324,"h":0.0000019561,"l":0.0000019059,"c":0.0000019273,"v":1296901.5002000001,"t":1732266000}
+{"o":0.0000019273,"h":0.0000019518,"l":0.0000019069,"c":0.0000019209,"v":845564.5708799999,"t":1732269600}
+{"o":0.0000019209,"h":0.0000019671,"l":0.0000019037,"c":0.0000019433,"v":1785851.9143000001,"t":1732273200}
+{"o":0.0000019433,"h":0.000001953,"l":0.0000019217,"c":0.0000019409,"v":849242.2434400001,"t":1732276800}
+{"o":0.0000019409,"h":0.0000020198,"l":0.0000019023,"c":0.0000019521,"v":3271976.5747299995,"t":1732280400}
+{"o":0.0000019521,"h":0.0000021258,"l":0.0000019373,"c":0.0000020488,"v":7097170.4921100009,"t":1732284000}
+{"o":0.0000020488,"h":0.0000020994,"l":0.0000020159,"c":0.0000020706,"v":936757.94067,"t":1732287600}
+{"o":0.0000020706,"h":0.0000021048,"l":0.0000020561,"c":0.0000020669,"v":871791.88478,"t":1732291200}
+{"o":0.0000020669,"h":0.0000021172,"l":0.0000020242,"c":0.0000020937,"v":3091959.7847799999,"t":1732294800}
+{"o":0.0000020937,"h":0.0000021295,"l":0.000002021,"c":0.0000020382,"v":1424804.9566899999,"t":1732298400}
+{"o":0.0000020382,"h":0.0000020796,"l":0.00000202,"c":0.0000020584,"v":526564.13079,"t":1732302000}
+{"o":0.0000020584,"h":0.0000020646,"l":0.0000020465,"c":0.0000020493,"v":0.0,"t":1732305600}
+{"o":0.0000020493,"h":0.0000021067,"l":0.0000020273,"c":0.0000020773,"v":1603508.60188,"t":1732309200}
+{"o":0.0000020773,"h":0.000002103,"l":0.0000020692,"c":0.0000020916,"v":175000.0,"t":1732312800}
+{"o":0.0000020916,"h":0.0000021276,"l":0.0000020728,"c":0.0000020886,"v":639424.53648,"t":1732316400}
+{"o":0.0000020886,"h":0.0000021018,"l":0.0000020788,"c":0.0000020988,"v":1290628.02514,"t":1732320000}
+{"o":0.0000020988,"h":0.0000021227,"l":0.0000020349,"c":0.0000020781,"v":3060900.6427499996,"t":1732323600}
+{"o":0.0000020781,"h":0.0000021046,"l":0.0000020465,"c":0.0000020665,"v":940000.0,"t":1732327200}
+{"o":0.0000020665,"h":0.0000020884,"l":0.0000020206,"c":0.0000020582,"v":206490.51322,"t":1732330800}
+{"o":0.0000020582,"h":0.0000020774,"l":0.0000020055,"c":0.0000020344,"v":900000.0,"t":1732334400}
+{"o":0.0000020344,"h":0.0000020663,"l":0.0000020069,"c":0.0000020478,"v":811387.9746099999,"t":1732338000}
+{"o":0.0000020478,"h":0.000002069,"l":0.0000020183,"c":0.0000020309,"v":1291631.16307,"t":1732341600}
+{"o":0.0000020309,"h":0.0000020441,"l":0.0000020008,"c":0.0000020182,"v":15000.0,"t":1732345200}
+{"o":0.0000020182,"h":0.0000020383,"l":0.000002009,"c":0.0000020226,"v":150074.39065,"t":1732348800}
+{"o":0.0000020226,"h":0.0000020359,"l":0.000002009,"c":0.0000020292,"v":390407.36067,"t":1732352400}
+{"o":0.0000020292,"h":0.0000020427,"l":0.0000020144,"c":0.0000020386,"v":30959.91754,"t":1732356000}
+{"o":0.0000020386,"h":0.0000020553,"l":0.0000019781,"c":0.000001988,"v":1478815.9730800001,"t":1732359600}
+{"o":0.000001988,"h":0.0000020031,"l":0.0000019704,"c":0.0000019897,"v":114153.14551,"t":1732363200}
+{"o":0.0000019897,"h":0.0000019937,"l":0.0000019632,"c":0.0000019666,"v":224781.13183,"t":1732366800}
+{"o":0.0000019666,"h":0.0000020147,"l":0.0000019393,"c":0.0000019824,"v":188378.16894,"t":1732370400}
+{"o":0.0000019824,"h":0.0000020075,"l":0.0000019672,"c":0.000001996,"v":155790.21341,"t":1732374000}
+{"o":0.000001996,"h":0.0000020347,"l":0.0000019297,"c":0.000001957,"v":735000.0,"t":1732377600}
+{"o":0.000001957,"h":0.0000019916,"l":0.0000019349,"c":0.000001972,"v":304847.3566000001,"t":1732381200}
+{"o":0.000001972,"h":0.0000019876,"l":0.0000019494,"c":0.0000019589,"v":206539.93121,"t":1732384800}
+{"o":0.0000019589,"h":0.0000019798,"l":0.0000019362,"c":0.000001954,"v":561594.77324,"t":1732388400}
+{"o":0.000001954,"h":0.0000019747,"l":0.0000019394,"c":0.0000019437,"v":592030.44429,"t":1732392000}
+{"o":0.0000019437,"h":0.0000019726,"l":0.0000019414,"c":0.0000019609,"v":398768.65357,"t":1732395600}
+{"o":0.0000019609,"h":0.0000019674,"l":0.0000019409,"c":0.0000019494,"v":353250.85393,"t":1732399200}
+{"o":0.0000019494,"h":0.0000019767,"l":0.0000019471,"c":0.0000019618,"v":79966.05118,"t":1732402800}
+{"o":0.0000019618,"h":0.0000019649,"l":0.0000019355,"c":0.0000019372,"v":0.0,"t":1732406400}
+{"o":0.0000019372,"h":0.0000019389,"l":0.0000019247,"c":0.0000019329,"v":0.0,"t":1732410000}
+{"o":0.0000019329,"h":0.0000019983,"l":0.0000019262,"c":0.0000019644,"v":1653036.1515399998,"t":1732413600}
+{"o":0.0000019644,"h":0.0000021055,"l":0.0000019588,"c":0.0000020953,"v":4656775.0807300005,"t":1732417200}
+{"o":0.0000020953,"h":0.0000021201,"l":0.0000020356,"c":0.0000020542,"v":1029177.44392,"t":1732420800}
+{"o":0.0000020542,"h":0.0000021075,"l":0.0000019712,"c":0.000001995,"v":3345315.5961000002,"t":1732424400}
+{"o":0.000001995,"h":0.0000020057,"l":0.0000019849,"c":0.0000019882,"v":0.0,"t":1732428000}
+{"o":0.0000019882,"h":0.0000019937,"l":0.0000019836,"c":0.000001985,"v":8000.0,"t":1732431600}
+{"o":0.000001985,"h":0.0000020223,"l":0.0000019838,"c":0.0000020213,"v":55000.0,"t":1732435200}
+{"o":0.0000020213,"h":0.0000020293,"l":0.0000019747,"c":0.0000019807,"v":769105.8924499999,"t":1732438800}
+{"o":0.0000019807,"h":0.0000020131,"l":0.0000019324,"c":0.0000019545,"v":800000.0,"t":1732442400}
+{"o":0.0000019545,"h":0.0000019937,"l":0.000001952,"c":0.0000019826,"v":0.0,"t":1732446000}
+{"o":0.0000019826,"h":0.0000020441,"l":0.0000018749,"c":0.0000019282,"v":699688.0758100001,"t":1732449600}
+{"o":0.0000019282,"h":0.0000020328,"l":0.0000018952,"c":0.0000019981,"v":5823278.1201400002,"t":1732453200}
+{"o":0.0000019981,"h":0.0000020377,"l":0.0000019686,"c":0.000001992,"v":720681.7600499999,"t":1732456800}
+{"o":0.000001992,"h":0.0000020221,"l":0.0000019781,"c":0.0000020071,"v":100000.0,"t":1732460400}
+{"o":0.0000020071,"h":0.0000020114,"l":0.000001971,"c":0.0000019852,"v":0.0,"t":1732464000}
+{"o":0.0000019852,"h":0.0000020138,"l":0.0000019757,"c":0.0000019883,"v":83731.44278,"t":1732467600}
+{"o":0.0000019883,"h":0.0000020516,"l":0.0000019647,"c":0.0000020074,"v":1915426.4060199999,"t":1732471200}
+{"o":0.0000020074,"h":0.000002025,"l":0.0000019863,"c":0.0000019985,"v":198895.52735,"t":1732474800}
+{"o":0.0000019985,"h":0.0000020146,"l":0.0000019795,"c":0.0000019936,"v":43000.0,"t":1732478400}
+{"o":0.0000019936,"h":0.0000020041,"l":0.0000019789,"c":0.0000019818,"v":503415.81714,"t":1732482000}
+{"o":0.0000019818,"h":0.000001984,"l":0.0000018484,"c":0.0000018792,"v":3630476.4553700001,"t":1732485600}
+{"o":0.0000018792,"h":0.0000019102,"l":0.0000018692,"c":0.0000019,"v":215736.70419,"t":1732489200}
+{"o":0.0000019,"h":0.0000019188,"l":0.0000018567,"c":0.0000018726,"v":848768.6535700001,"t":1732492800}
+{"o":0.0000018726,"h":0.0000019133,"l":0.0000018151,"c":0.000001836,"v":963211.9211800001,"t":1732496400}
+{"o":0.000001836,"h":0.0000018372,"l":0.000001814,"c":0.0000018254,"v":0.0,"t":1732500000}
+{"o":0.0000018254,"h":0.0000018929,"l":0.0000018053,"c":0.0000018309,"v":4971372.0201399997,"t":1732503600}
+{"o":0.0000018309,"h":0.0000018415,"l":0.0000017989,"c":0.0000018132,"v":906180.00342,"t":1732507200}
+{"o":0.0000018132,"h":0.0000018156,"l":0.0000017763,"c":0.0000018055,"v":1821088.82488,"t":1732510800}
+{"o":0.0000018055,"h":0.0000018654,"l":0.0000017998,"c":0.0000018637,"v":2234055.3408500003,"t":1732514400}
+{"o":0.0000018637,"h":0.0000018797,"l":0.0000018471,"c":0.0000018657,"v":372630.59562,"t":1732518000}
+{"o":0.0000018657,"h":0.0000018677,"l":0.0000018299,"c":0.0000018329,"v":913107.9189599999,"t":1732521600}
+{"o":0.0000018329,"h":0.0000018663,"l":0.0000018197,"c":0.0000018376,"v":510532.24092,"t":1732525200}
+{"o":0.0000018376,"h":0.0000018623,"l":0.0000018085,"c":0.0000018286,"v":1095606.1760499999,"t":1732528800}
+{"o":0.0000018286,"h":0.0000018553,"l":0.0000018232,"c":0.0000018372,"v":343417.99895,"t":1732532400}
+{"o":0.0000018372,"h":0.0000018517,"l":0.0000018003,"c":0.0000018104,"v":816381.87202,"t":1732536000}
+{"o":0.0000018104,"h":0.0000018775,"l":0.0000015751,"c":0.0000018664,"v":24304936.7439500056,"t":1732539600}
+{"o":0.0000018664,"h":0.0000019298,"l":0.0000017608,"c":0.0000018188,"v":2665616.8035900006,"t":1732543200}
+{"o":0.0000018188,"h":0.0000020053,"l":0.0000017392,"c":0.0000019256,"v":8723239.84038,"t":1732546800}
+{"o":0.0000019256,"h":0.000002124,"l":0.000001907,"c":0.000002057,"v":12972788.746249998,"t":1732550400}
+{"o":0.000002057,"h":0.0000021101,"l":0.000002007,"c":0.0000020341,"v":1046765.7826799999,"t":1732554000}
+{"o":0.0000020341,"h":0.0000020446,"l":0.0000019576,"c":0.0000019751,"v":4001105.1442900002,"t":1732557600}
+{"o":0.0000019751,"h":0.0000020035,"l":0.000001948,"c":0.0000019734,"v":164396.42812,"t":1732561200}
+{"o":0.0000019734,"h":0.0000019965,"l":0.0000019443,"c":0.0000019644,"v":968325.5822599999,"t":1732564800}
+{"o":0.0000019644,"h":0.0000020053,"l":0.0000019267,"c":0.0000019585,"v":237018.70833,"t":1732568400}
+{"o":0.0000019585,"h":0.0000020392,"l":0.0000019534,"c":0.0000019904,"v":1044093.68735,"t":1732572000}
+{"o":0.0000019904,"h":0.0000020564,"l":0.0000019728,"c":0.0000020525,"v":1154429.87466,"t":1732575600}
+{"o":0.0000020525,"h":0.0000020605,"l":0.0000019897,"c":0.0000020375,"v":2063524.4746500002,"t":1732579200}
+{"o":0.0000020375,"h":0.0000020842,"l":0.0000020153,"c":0.0000020578,"v":269681.11304,"t":1732582800}
+{"o":0.0000020578,"h":0.000002068,"l":0.0000020003,"c":0.0000020162,"v":1340342.0056400001,"t":1732586400}
+{"o":0.0000020162,"h":0.0000020396,"l":0.0000019914,"c":0.0000020039,"v":85416.99047,"t":1732590000}
+{"o":0.0000020039,"h":0.0000020164,"l":0.0000019886,"c":0.0000019998,"v":218103.74655,"t":1732593600}
+{"o":0.0000019998,"h":0.000002436,"l":0.0000019862,"c":0.0000023873,"v":15098523.0316000003,"t":1732597200}
+{"o":0.0000023873,"h":0.0000024073,"l":0.0000023418,"c":0.0000023552,"v":1704440.0010599997,"t":1732600800}
+{"o":0.0000023552,"h":0.0000024123,"l":0.0000023267,"c":0.0000023879,"v":1643200.7755500001,"t":1732604400}
+{"o":0.0000023879,"h":0.0000024476,"l":0.0000017453,"c":0.0000019384,"v":28155090.88803,"t":1732608000}
+{"o":0.0000019384,"h":0.0000020077,"l":0.0000019061,"c":0.0000019929,"v":1995364.6373300001,"t":1732611600}
+{"o":0.0000019929,"h":0.0000020545,"l":0.0000019254,"c":0.000001994,"v":417573.559,"t":1732615200}
+{"o":0.000001994,"h":0.0000020415,"l":0.0000019014,"c":0.0000019319,"v":2000306.6140099999,"t":1732618800}
+{"o":0.0000019319,"h":0.0000022069,"l":0.0000018589,"c":0.0000021899,"v":10992311.6714699995,"t":1732622400}
+{"o":0.0000021899,"h":0.0000022325,"l":0.0000021473,"c":0.0000021768,"v":4235913.2496500006,"t":1732626000}
+{"o":0.0000021768,"h":0.000002231,"l":0.0000020815,"c":0.0000021818,"v":1912356.31231,"t":1732629600}
+{"o":0.0000021818,"h":0.0000022147,"l":0.0000021143,"c":0.0000021665,"v":1416583.6626700002,"t":1732633200}
+{"o":0.0000021665,"h":0.0000021717,"l":0.0000019647,"c":0.0000019822,"v":5242930.7001900002,"t":1732636800}
+{"o":0.0000019822,"h":0.0000020117,"l":0.0000019529,"c":0.0000019753,"v":556095.90558,"t":1732640400}
+{"o":0.0000019753,"h":0.0000020344,"l":0.0000019294,"c":0.0000019716,"v":148183.07866,"t":1732644000}
+{"o":0.0000019716,"h":0.0000020764,"l":0.000001944,"c":0.0000020282,"v":3208539.4645199999,"t":1732647600}
+{"o":0.0000020282,"h":0.0000020722,"l":0.0000020056,"c":0.0000020276,"v":130558.25813,"t":1732651200}
+{"o":0.0000020276,"h":0.0000020484,"l":0.0000020022,"c":0.000002025,"v":855881.22533,"t":1732654800}
+{"o":0.000002025,"h":0.0000020372,"l":0.0000019897,"c":0.0000020162,"v":22907.05608,"t":1732658400}
+{"o":0.0000020162,"h":0.0000020829,"l":0.000002004,"c":0.0000020619,"v":2057253.8140799999,"t":1732662000}
+{"o":0.0000020619,"h":0.0000021347,"l":0.0000020231,"c":0.0000021258,"v":4603706.4162300006,"t":1732665600}
+{"o":0.0000021258,"h":0.0000021566,"l":0.0000020097,"c":0.0000020112,"v":2456454.7791499998,"t":1732669200}
+{"o":0.0000020112,"h":0.0000020296,"l":0.000001997,"c":0.0000019979,"v":0.0,"t":1732672800}
+{"o":0.0000019979,"h":0.0000021319,"l":0.0000019972,"c":0.0000020417,"v":6390276.4084799998,"t":1732676400}
+{"o":0.0000020417,"h":0.0000020697,"l":0.0000020017,"c":0.0000020346,"v":108739.33583,"t":1732680000}
+{"o":0.0000020346,"h":0.0000020608,"l":0.0000020326,"c":0.000002046,"v":167347.35365,"t":1732683600}
+{"o":0.000002046,"h":0.0000020534,"l":0.0000019581,"c":0.0000019767,"v":2851681.6092099994,"t":1732687200}
+{"o":0.0000019767,"h":0.000001989,"l":0.0000019392,"c":0.0000019556,"v":50490.29397,"t":1732690800}
+{"o":0.0000019556,"h":0.0000019672,"l":0.0000018519,"c":0.0000018643,"v":3282004.0925499997,"t":1732694400}
+{"o":0.0000018643,"h":0.0000018805,"l":0.0000018464,"c":0.0000018483,"v":474803.18658,"t":1732698000}
+{"o":0.0000018483,"h":0.0000025531,"l":0.0000018213,"c":0.0000019367,"v":33696791.3504200056,"t":1732701600}
+{"o":0.0000019367,"h":0.0000019521,"l":0.0000019165,"c":0.000001928,"v":106371.43415,"t":1732705200}
+{"o":0.000001928,"h":0.0000019503,"l":0.0000019081,"c":0.0000019303,"v":614746.95696,"t":1732708800}
+{"o":0.0000019303,"h":0.0000019352,"l":0.0000018463,"c":0.00000185,"v":3282922.128,"t":1732712400}
+{"o":0.00000185,"h":0.0000018604,"l":0.0000014745,"c":0.0000016985,"v":27421599.9363700002,"t":1732716000}
+{"o":0.0000016985,"h":0.0000017882,"l":0.0000016719,"c":0.0000017548,"v":2711239.8582900004,"t":1732719600}
+{"o":0.0000017548,"h":0.0000018067,"l":0.0000017076,"c":0.0000017948,"v":4343009.0995399989,"t":1732723200}
+{"o":0.0000017948,"h":0.0000018699,"l":0.0000017785,"c":0.000001828,"v":3438304.7826999999,"t":1732726800}
+{"o":0.000001828,"h":0.0000018456,"l":0.0000017932,"c":0.0000018085,"v":1027449.49746,"t":1732730400}
+{"o":0.0000018085,"h":0.0000018146,"l":0.0000016778,"c":0.0000016915,"v":4585521.9207700007,"t":1732734000}
+{"o":0.0000016915,"h":0.0000017685,"l":0.0000016636,"c":0.0000017363,"v":2049803.6545599997,"t":1732737600}
+{"o":0.0000017363,"h":0.0000017722,"l":0.0000017103,"c":0.0000017275,"v":1831981.6204000001,"t":1732741200}
+{"o":0.0000017275,"h":0.0000017413,"l":0.000001699,"c":0.0000017166,"v":284668.04427,"t":1732744800}
+{"o":0.0000017166,"h":0.000001733,"l":0.0000016991,"c":0.0000017208,"v":44081.1394,"t":1732748400}
+{"o":0.0000017208,"h":0.0000017503,"l":0.0000016903,"c":0.0000017116,"v":482999.41477,"t":1732752000}
+{"o":0.0000017116,"h":0.0000017322,"l":0.0000016777,"c":0.0000016918,"v":1375063.5213299999,"t":1732755600}
+{"o":0.0000016918,"h":0.0000017045,"l":0.0000016777,"c":0.0000017027,"v":0.0,"t":1732759200}
+{"o":0.0000017027,"h":0.0000017365,"l":0.0000016302,"c":0.0000016497,"v":2855791.4687299998,"t":1732762800}
+{"o":0.0000016497,"h":0.0000017322,"l":0.0000016056,"c":0.0000017212,"v":6090514.6700499998,"t":1732766400}
+{"o":0.0000017212,"h":0.0000017721,"l":0.0000017163,"c":0.0000017454,"v":813055.87167,"t":1732770000}
+{"o":0.0000017454,"h":0.0000017579,"l":0.0000017419,"c":0.0000017454,"v":0.0,"t":1732773600}
+{"o":0.0000017454,"h":0.0000017657,"l":0.000001737,"c":0.0000017485,"v":0.0,"t":1732777200}
+{"o":0.0000017485,"h":0.0000017622,"l":0.0000017405,"c":0.000001746,"v":143970.48473,"t":1732780800}
+{"o":0.000001746,"h":0.0000017675,"l":0.000001713,"c":0.0000017353,"v":1332837.51355,"t":1732784400}
+{"o":0.0000017353,"h":0.0000017506,"l":0.0000017281,"c":0.0000017365,"v":0.0,"t":1732788000}
+{"o":0.0000017365,"h":0.0000017472,"l":0.0000017225,"c":0.0000017273,"v":0.0,"t":1732791600}
+{"o":0.0000017273,"h":0.0000017534,"l":0.0000016983,"c":0.0000017122,"v":330763.86118,"t":1732795200}
+{"o":0.0000017122,"h":0.0000017511,"l":0.000001688,"c":0.0000016932,"v":2732707.7522899997,"t":1732798800}
+{"o":0.0000016932,"h":0.0000017141,"l":0.000001684,"c":0.0000017025,"v":369240.09527,"t":1732802400}
+{"o":0.0000017025,"h":0.0000017248,"l":0.0000016839,"c":0.0000017057,"v":5000.0,"t":1732806000}
+{"o":0.0000017057,"h":0.0000017249,"l":0.0000016832,"c":0.0000017122,"v":282925.94256,"t":1732809600}
+{"o":0.0000017122,"h":0.000001946,"l":0.0000017002,"c":0.0000019409,"v":11267496.2687100042,"t":1732813200}
+{"o":0.0000019409,"h":0.0000020256,"l":0.0000019262,"c":0.0000020007,"v":2336138.3063599998,"t":1732816800}
+{"o":0.0000020007,"h":0.0000020233,"l":0.0000019664,"c":0.000001989,"v":1103968.5008999999,"t":1732820400}
+{"o":0.000001989,"h":0.0000020103,"l":0.0000019833,"c":0.0000019929,"v":25066.89547,"t":1732824000}
+{"o":0.0000019929,"h":0.0000020022,"l":0.0000019776,"c":0.0000019856,"v":253831.54445,"t":1732827600}
+{"o":0.0000019856,"h":0.0000020822,"l":0.0000018515,"c":0.0000018604,"v":7842687.0694800001,"t":1732831200}
+{"o":0.0000018604,"h":0.0000018687,"l":0.0000018571,"c":0.000001863,"v":0.0,"t":1732834800}
+{"o":0.000001863,"h":0.0000018701,"l":0.000001844,"c":0.0000018585,"v":9049.77078,"t":1732838400}
+{"o":0.0000018585,"h":0.0000018739,"l":0.0000015422,"c":0.000001634,"v":15475939.0051100012,"t":1732842000}
+{"o":0.000001634,"h":0.0000017232,"l":0.0000016066,"c":0.0000016903,"v":5137537.9630899997,"t":1732845600}
+{"o":0.0000016903,"h":0.0000017098,"l":0.0000016572,"c":0.0000016648,"v":1520256.5790899999,"t":1732849200}
+{"o":0.0000016648,"h":0.0000016779,"l":0.0000016502,"c":0.0000016666,"v":757217.0644,"t":1732852800}
+{"o":0.0000016666,"h":0.0000017086,"l":0.0000016549,"c":0.000001698,"v":2580209.1262699999,"t":1732856400}
+{"o":0.000001698,"h":0.0000017709,"l":0.0000016933,"c":0.0000017645,"v":3654248.1724100001,"t":1732860000}
+{"o":0.0000017645,"h":0.000001788,"l":0.000001723,"c":0.0000017507,"v":634926.59741,"t":1732863600}
+{"o":0.0000017507,"h":0.0000017512,"l":0.000001722,"c":0.0000017303,"v":4926.84294,"t":1732867200}
+{"o":0.0000017303,"h":0.0000017394,"l":0.0000017165,"c":0.0000017271,"v":67438.0,"t":1732870800}
+{"o":0.0000017271,"h":0.0000017283,"l":0.0000017018,"c":0.0000017045,"v":1316516.9465099999,"t":1732874400}
+{"o":0.0000017045,"h":0.0000017209,"l":0.0000016786,"c":0.0000016944,"v":181198.04244,"t":1732878000}
+{"o":0.0000016944,"h":0.0000017291,"l":0.000001679,"c":0.0000017144,"v":157435.99694,"t":1732881600}
+{"o":0.0000017144,"h":0.0000017249,"l":0.0000017059,"c":0.0000017176,"v":127932.03739,"t":1732885200}
+{"o":0.0000017176,"h":0.0000017424,"l":0.0000017062,"c":0.0000017201,"v":1952.9468,"t":1732888800}
+{"o":0.0000017201,"h":0.0000017369,"l":0.0000016972,"c":0.0000017265,"v":106493.22077,"t":1732892400}
+{"o":0.0000017265,"h":0.0000017386,"l":0.0000017127,"c":0.0000017381,"v":117781.41899,"t":1732896000}
+{"o":0.0000017381,"h":0.0000017519,"l":0.0000017054,"c":0.0000017325,"v":518010.9192,"t":1732899600}
+{"o":0.0000017325,"h":0.0000017347,"l":0.0000017003,"c":0.0000017038,"v":603868.8851000001,"t":1732903200}
+{"o":0.0000017038,"h":0.0000017326,"l":0.0000017031,"c":0.0000017144,"v":305900.35799,"t":1732906800}
+{"o":0.0000017144,"h":0.0000017637,"l":0.000001696,"c":0.0000017489,"v":1071415.6557,"t":1732910400}
+{"o":0.0000017489,"h":0.0000017599,"l":0.0000017324,"c":0.0000017382,"v":13696.15505,"t":1732914000}
+{"o":0.0000017382,"h":0.0000017952,"l":0.0000017275,"c":0.0000017789,"v":1321539.9053199999,"t":1732917600}
+{"o":0.0000017789,"h":0.0000018352,"l":0.0000017728,"c":0.0000017947,"v":4927169.7986100009,"t":1732921200}
+{"o":0.0000017947,"h":0.0000018239,"l":0.0000017947,"c":0.0000018208,"v":552991.4515,"t":1732924800}
+{"o":0.0000018208,"h":0.0000018331,"l":0.0000017964,"c":0.0000018079,"v":353282.86855,"t":1732928400}
+{"o":0.0000018079,"h":0.0000018098,"l":0.0000017236,"c":0.0000017251,"v":4950000.0,"t":1732932000}
+{"o":0.0000017251,"h":0.0000017398,"l":0.0000016108,"c":0.0000016297,"v":4970964.9674800001,"t":1732935600}
+{"o":0.0000016297,"h":0.0000017304,"l":0.0000016273,"c":0.0000017143,"v":6524681.3518299991,"t":1732939200}
+{"o":0.0000017143,"h":0.000001732,"l":0.000001703,"c":0.0000017086,"v":120026.08726,"t":1732942800}
+{"o":0.0000017086,"h":0.0000017196,"l":0.0000016982,"c":0.0000017151,"v":0.0,"t":1732946400}
+{"o":0.0000017151,"h":0.0000017197,"l":0.0000016913,"c":0.000001705,"v":0.0,"t":1732950000}
+{"o":0.000001705,"h":0.0000017104,"l":0.0000016968,"c":0.0000017048,"v":0.0,"t":1732953600}
+{"o":0.0000017048,"h":0.0000017288,"l":0.0000016997,"c":0.0000017156,"v":226991.91822,"t":1732957200}
+{"o":0.0000017156,"h":0.0000017411,"l":0.0000016671,"c":0.0000016961,"v":2168232.3801800003,"t":1732960800}
+{"o":0.0000016961,"h":0.0000017056,"l":0.0000016501,"c":0.0000016857,"v":1208996.7452700001,"t":1732964400}
+{"o":0.0000016857,"h":0.0000016873,"l":0.000001673,"c":0.0000016782,"v":0.0,"t":1732968000}
+{"o":0.0000016782,"h":0.0000016924,"l":0.0000016695,"c":0.0000016869,"v":75000.0,"t":1732971600}
+{"o":0.0000016869,"h":0.000001704,"l":0.0000016793,"c":0.0000016993,"v":75240.89021,"t":1732975200}
+{"o":0.0000016993,"h":0.000001707,"l":0.0000016548,"c":0.0000016572,"v":1072489.68903,"t":1732978800}
+{"o":0.0000016572,"h":0.0000016681,"l":0.0000016522,"c":0.0000016608,"v":72469.26201,"t":1732982400}
+{"o":0.0000016608,"h":0.0000016758,"l":0.0000015741,"c":0.0000015859,"v":4103242.80595,"t":1732986000}
+{"o":0.0000015859,"h":0.0000016057,"l":0.0000015798,"c":0.0000015829,"v":162789.87766,"t":1732989600}
+{"o":0.0000015829,"h":0.0000016393,"l":0.0000015732,"c":0.0000016252,"v":2752333.36791,"t":1732993200}
+{"o":0.0000016252,"h":0.000001637,"l":0.0000015807,"c":0.0000016283,"v":3039005.3553599995,"t":1732996800}
+{"o":0.0000016283,"h":0.0000016366,"l":0.0000016093,"c":0.0000016222,"v":1335757.46288,"t":1733000400}
+{"o":0.0000016222,"h":0.0000016971,"l":0.000001605,"c":0.0000016904,"v":3827045.6480700006,"t":1733004000}
+{"o":0.0000016904,"h":0.0000017062,"l":0.0000016036,"c":0.0000016198,"v":4403050.1395699997,"t":1733007600}
+{"o":0.0000016198,"h":0.0000016411,"l":0.0000015838,"c":0.000001599,"v":1571308.0836799999,"t":1733011200}
+{"o":0.000001599,"h":0.0000016348,"l":0.0000015755,"c":0.0000016266,"v":1215876.5912000001,"t":1733014800}
+{"o":0.0000016266,"h":0.0000016465,"l":0.0000015905,"c":0.0000016278,"v":183097.21183,"t":1733018400}
+{"o":0.0000016278,"h":0.0000016377,"l":0.0000016147,"c":0.0000016297,"v":104477.31133,"t":1733022000}
+{"o":0.0000016297,"h":0.0000016387,"l":0.000001608,"c":0.0000016095,"v":147984.21686,"t":1733025600}
+{"o":0.0000016095,"h":0.0000016341,"l":0.0000016093,"c":0.0000016334,"v":153688.8701,"t":1733029200}
+{"o":0.0000016334,"h":0.0000016417,"l":0.0000016189,"c":0.0000016379,"v":269822.69023,"t":1733032800}
+{"o":0.0000016379,"h":0.0000016566,"l":0.0000016319,"c":0.0000016479,"v":910607.13964,"t":1733036400}
+{"o":0.0000016479,"h":0.0000017602,"l":0.0000016237,"c":0.0000017369,"v":3149946.6322799996,"t":1733040000}
+{"o":0.0000017369,"h":0.0000017619,"l":0.0000017307,"c":0.0000017466,"v":1533848.7113199998,"t":1733043600}
+{"o":0.0000017466,"h":0.0000018103,"l":0.000001746,"c":0.0000017869,"v":1924137.3910600001,"t":1733047200}
+{"o":0.0000017869,"h":0.0000017873,"l":0.0000017571,"c":0.0000017715,"v":1206140.33262,"t":1733050800}
+{"o":0.0000017715,"h":0.0000017862,"l":0.00000174,"c":0.0000017428,"v":1334425.58179,"t":1733054400}
+{"o":0.0000017428,"h":0.0000017489,"l":0.0000017251,"c":0.0000017296,"v":363081.72998,"t":1733058000}
+{"o":0.0000017296,"h":0.0000017366,"l":0.0000017163,"c":0.0000017203,"v":62257.66008,"t":1733061600}
+{"o":0.0000017203,"h":0.0000017487,"l":0.0000017115,"c":0.0000017284,"v":264774.26718,"t":1733065200}
+{"o":0.0000017284,"h":0.0000017583,"l":0.0000017146,"c":0.0000017434,"v":2175924.6619799999,"t":1733068800}
+{"o":0.0000017434,"h":0.0000017691,"l":0.0000017062,"c":0.0000017636,"v":1761404.6898500002,"t":1733072400}
+{"o":0.0000017636,"h":0.0000017933,"l":0.0000017548,"c":0.0000017726,"v":2148255.5269299997,"t":1733076000}
+{"o":0.0000017726,"h":0.0000017818,"l":0.0000017253,"c":0.0000017307,"v":640850.56177,"t":1733079600}
+{"o":0.0000017307,"h":0.0000017786,"l":0.0000017258,"c":0.0000017644,"v":1586173.45285,"t":1733083200}
+{"o":0.0000017644,"h":0.0000017887,"l":0.0000017402,"c":0.0000017507,"v":3919189.0660999995,"t":1733086800}
+{"o":0.0000017507,"h":0.0000017565,"l":0.0000017063,"c":0.0000017142,"v":1417531.94046,"t":1733090400}
+{"o":0.0000017142,"h":0.0000017419,"l":0.0000016849,"c":0.0000017102,"v":1504920.18509,"t":1733094000}
+{"o":0.0000017102,"h":0.0000017337,"l":0.0000017082,"c":0.000001723,"v":0.0,"t":1733097600}
+{"o":0.000001723,"h":0.0000017264,"l":0.0000015367,"c":0.0000015539,"v":7701022.4622300006,"t":1733101200}
+{"o":0.0000015539,"h":0.0000015899,"l":0.0000015435,"c":0.0000015721,"v":140451.80484,"t":1733104800}
+{"o":0.0000015721,"h":0.0000016589,"l":0.0000015679,"c":0.0000016535,"v":4148274.6255900003,"t":1733108400}
+{"o":0.0000016535,"h":0.0000016859,"l":0.0000016402,"c":0.0000016551,"v":432563.10882,"t":1733112000}
+{"o":0.0000016551,"h":0.0000017008,"l":0.0000015965,"c":0.0000016905,"v":8204756.1059300005,"t":1733115600}
+{"o":0.0000016905,"h":0.0000017123,"l":0.000001604,"c":0.0000016142,"v":4170168.1123700007,"t":1733119200}
+{"o":0.0000016142,"h":0.000001633,"l":0.0000016039,"c":0.0000016149,"v":154444.85673,"t":1733122800}
+{"o":0.0000016149,"h":0.0000016626,"l":0.0000014973,"c":0.0000015464,"v":6668690.4753399994,"t":1733126400}
+{"o":0.0000015464,"h":0.0000015596,"l":0.0000015318,"c":0.0000015322,"v":0.0,"t":1733130000}
+{"o":0.0000015322,"h":0.0000015996,"l":0.0000015319,"c":0.000001578,"v":1294023.3275899997,"t":1733133600}
+{"o":0.000001578,"h":0.0000017224,"l":0.0000015661,"c":0.0000017026,"v":6076543.09877,"t":1733137200}
+{"o":0.0000017026,"h":0.0000017354,"l":0.0000016238,"c":0.0000016517,"v":3984978.1803199998,"t":1733140800}
+{"o":0.0000016517,"h":0.0000016625,"l":0.0000015522,"c":0.0000015903,"v":1689754.83292,"t":1733144400}
+{"o":0.0000015903,"h":0.0000016055,"l":0.0000015631,"c":0.0000015794,"v":681754.66992,"t":1733148000}
+{"o":0.0000015794,"h":0.0000016207,"l":0.0000015379,"c":0.0000015695,"v":2314016.9976400002,"t":1733151600}
+{"o":0.0000015695,"h":0.0000016098,"l":0.0000014913,"c":0.0000015258,"v":2240121.1213999996,"t":1733155200}
+{"o":0.0000015258,"h":0.000001623,"l":0.0000014886,"c":0.0000015341,"v":3930580.4701899998,"t":1733158800}
+{"o":0.0000015341,"h":0.0000016299,"l":0.0000014927,"c":0.0000015786,"v":3895246.85298,"t":1733162400}
+{"o":0.0000015786,"h":0.0000016138,"l":0.0000015675,"c":0.0000015845,"v":379391.5166999999,"t":1733166000}
+{"o":0.0000015845,"h":0.0000016137,"l":0.0000015652,"c":0.0000015802,"v":1309894.09241,"t":1733169600}
+{"o":0.0000015802,"h":0.0000015972,"l":0.0000015539,"c":0.0000015693,"v":376963.62964,"t":1733173200}
+{"o":0.0000015693,"h":0.0000015884,"l":0.0000015481,"c":0.0000015684,"v":57439.45444,"t":1733176800}
+{"o":0.0000015684,"h":0.0000016126,"l":0.0000015465,"c":0.000001549,"v":8536950.8923499994,"t":1733180400}
+{"o":0.000001549,"h":0.0000016039,"l":0.0000015426,"c":0.000001595,"v":241272.91074,"t":1733184000}
+{"o":0.000001595,"h":0.0000016083,"l":0.0000015806,"c":0.0000015993,"v":50225.20192,"t":1733187600}
+{"o":0.0000015993,"h":0.0000016635,"l":0.0000015586,"c":0.0000016119,"v":1448665.8936300001,"t":1733191200}
+{"o":0.0000016119,"h":0.00000162,"l":0.0000016011,"c":0.0000016139,"v":0.0,"t":1733194800}
+{"o":0.0000016139,"h":0.0000016254,"l":0.0000016037,"c":0.0000016096,"v":0.0,"t":1733198400}
+{"o":0.0000016096,"h":0.0000016206,"l":0.000001609,"c":0.0000016128,"v":0.0,"t":1733202000}
+{"o":0.0000016128,"h":0.0000016248,"l":0.0000015864,"c":0.0000016136,"v":1062648.5357599999,"t":1733205600}
+{"o":0.0000016136,"h":0.0000016313,"l":0.0000015811,"c":0.0000015884,"v":1696.08898,"t":1733209200}
+{"o":0.0000015884,"h":0.0000016046,"l":0.000001577,"c":0.0000015907,"v":207047.56811,"t":1733212800}
+{"o":0.0000015907,"h":0.0000016424,"l":0.0000015824,"c":0.0000016373,"v":2456709.1656299997,"t":1733216400}
+{"o":0.0000016373,"h":0.0000016524,"l":0.0000015823,"c":0.0000016019,"v":2093024.9260800001,"t":1733220000}
+{"o":0.0000016019,"h":0.0000016038,"l":0.0000015605,"c":0.0000015659,"v":217685.72777,"t":1733223600}
+{"o":0.0000015659,"h":0.0000016026,"l":0.0000015652,"c":0.0000015789,"v":523620.80965,"t":1733227200}
+{"o":0.0000015789,"h":0.0000016399,"l":0.0000015212,"c":0.0000015647,"v":1494705.6334900002,"t":1733230800}
+{"o":0.0000015647,"h":0.0000016816,"l":0.0000015172,"c":0.0000015802,"v":5218773.5264600003,"t":1733234400}
+{"o":0.0000015802,"h":0.0000016402,"l":0.0000015661,"c":0.0000016184,"v":186675.51755,"t":1733238000}
+{"o":0.0000016184,"h":0.00000168,"l":0.0000016039,"c":0.0000016684,"v":1940804.48012,"t":1733241600}
+{"o":0.0000016684,"h":0.0000017109,"l":0.000001606,"c":0.0000016728,"v":4028075.12744,"t":1733245200}
+{"o":0.0000016728,"h":0.0000016978,"l":0.000001651,"c":0.0000016659,"v":445447.37162,"t":1733248800}
+{"o":0.0000016659,"h":0.0000017179,"l":0.0000016369,"c":0.0000016387,"v":3260441.9201699998,"t":1733252400}
+{"o":0.0000016387,"h":0.0000016419,"l":0.0000014738,"c":0.0000014903,"v":7918123.8179300008,"t":1733256000}
+{"o":0.0000014903,"h":0.0000015885,"l":0.0000014218,"c":0.000001461,"v":4159564.6557899998,"t":1733259600}
+{"o":0.000001461,"h":0.0000014891,"l":0.0000014521,"c":0.0000014735,"v":772110.57522,"t":1733263200}
+{"o":0.0000014735,"h":0.0000014956,"l":0.0000014713,"c":0.0000014921,"v":500000.0,"t":1733266800}
+{"o":0.0000014921,"h":0.0000015321,"l":0.0000014551,"c":0.0000015089,"v":1186182.48939,"t":1733270400}
+{"o":0.0000015089,"h":0.0000015457,"l":0.0000014925,"c":0.0000015251,"v":633866.77225,"t":1733274000}
+{"o":0.0000015251,"h":0.0000015712,"l":0.0000014911,"c":0.0000015205,"v":152885.34705,"t":1733277600}
+{"o":0.0000015205,"h":0.0000015219,"l":0.0000015008,"c":0.0000015093,"v":0.0,"t":1733281200}
+{"o":0.0000015093,"h":0.0000015271,"l":0.0000015023,"c":0.0000015056,"v":768283.47249,"t":1733284800}
+{"o":0.0000015056,"h":0.0000015666,"l":0.0000014861,"c":0.0000015639,"v":2804142.41775,"t":1733288400}
+{"o":0.0000015639,"h":0.0000015802,"l":0.0000015568,"c":0.0000015684,"v":312208.99447,"t":1733292000}
+{"o":0.0000015684,"h":0.000001578,"l":0.0000015607,"c":0.0000015688,"v":21913.67662,"t":1733295600}
+{"o":0.0000015688,"h":0.0000015802,"l":0.0000015624,"c":0.0000015733,"v":58583.22741,"t":1733299200}
+{"o":0.0000015733,"h":0.0000015752,"l":0.0000015597,"c":0.0000015707,"v":139512.0,"t":1733302800}
+{"o":0.0000015707,"h":0.0000015727,"l":0.0000015437,"c":0.0000015512,"v":614290.89617,"t":1733306400}
+{"o":0.0000015512,"h":0.0000015648,"l":0.0000015452,"c":0.0000015589,"v":222050.03155,"t":1733310000}
+{"o":0.0000015589,"h":0.0000015874,"l":0.0000015339,"c":0.000001558,"v":128269.93386,"t":1733313600}
+{"o":0.000001558,"h":0.0000015735,"l":0.0000015346,"c":0.0000015629,"v":338573.83144,"t":1733317200}
+{"o":0.0000015629,"h":0.0000015811,"l":0.0000013728,"c":0.000001416,"v":12120149.4223300014,"t":1733320800}
+{"o":0.000001416,"h":0.0000014297,"l":0.0000013852,"c":0.0000013967,"v":1257274.78688,"t":1733324400}
+{"o":0.0000013967,"h":0.0000015084,"l":0.0000013636,"c":0.0000014198,"v":7179159.0586400004,"t":1733328000}
+{"o":0.0000014198,"h":0.000001428,"l":0.000001341,"c":0.000001363,"v":5226496.1146499999,"t":1733331600}
+{"o":0.000001363,"h":0.0000013986,"l":0.0000013428,"c":0.0000013591,"v":2572102.3158199997,"t":1733335200}
+{"o":0.0000013591,"h":0.0000014084,"l":0.0000013194,"c":0.0000013343,"v":8156327.9878599998,"t":1733338800}
+{"o":0.0000013343,"h":0.0000013475,"l":0.000001287,"c":0.000001331,"v":3279255.5541399997,"t":1733342400}
+{"o":0.000001331,"h":0.0000013891,"l":0.0000012643,"c":0.0000012971,"v":4810098.0557000004,"t":1733346000}
+{"o":0.0000012971,"h":0.0000013011,"l":0.0000012626,"c":0.0000012819,"v":1779473.97912,"t":1733349600}
+{"o":0.0000012819,"h":0.0000013493,"l":0.0000012668,"c":0.0000013152,"v":7717315.5538900001,"t":1733353200}
+{"o":0.0000013152,"h":0.0000013336,"l":0.0000012937,"c":0.0000013144,"v":1335562.0127600001,"t":1733356800}
+{"o":0.0000013144,"h":0.0000014087,"l":0.000001312,"c":0.0000013735,"v":6740319.7024900001,"t":1733360400}
+{"o":0.0000013735,"h":0.0000014087,"l":0.0000013193,"c":0.0000013725,"v":920884.57952,"t":1733364000}
+{"o":0.0000013725,"h":0.0000014426,"l":0.0000013322,"c":0.0000014131,"v":1599618.0513300002,"t":1733367600}
+{"o":0.0000014131,"h":0.0000014185,"l":0.0000013818,"c":0.0000013948,"v":1996339.7771999999,"t":1733371200}
+{"o":0.0000013948,"h":0.0000014191,"l":0.0000013811,"c":0.0000013949,"v":2576599.8902099999,"t":1733374800}
+{"o":0.0000013949,"h":0.0000014541,"l":0.0000013849,"c":0.0000013966,"v":3378030.57993,"t":1733378400}
+{"o":0.0000013966,"h":0.0000013983,"l":0.0000013311,"c":0.0000013374,"v":2756186.4198699999,"t":1733382000}
+{"o":0.0000013374,"h":0.0000013397,"l":0.0000013009,"c":0.0000013137,"v":197693.96952,"t":1733385600}
+{"o":0.0000013137,"h":0.0000013193,"l":0.0000013028,"c":0.0000013032,"v":0.0,"t":1733389200}
+{"o":0.0000013032,"h":0.0000013113,"l":0.0000012871,"c":0.0000013041,"v":856740.0409200001,"t":1733392800}
+{"o":0.0000013041,"h":0.0000013178,"l":0.000001275,"c":0.0000012786,"v":1436545.9268100001,"t":1733396400}
+{"o":0.0000012786,"h":0.0000012827,"l":0.0000012243,"c":0.0000012466,"v":3545253.4100300004,"t":1733400000}
+{"o":0.0000012466,"h":0.000001262,"l":0.0000012258,"c":0.0000012411,"v":365511.43436,"t":1733403600}
+{"o":0.0000012411,"h":0.0000012519,"l":0.0000011536,"c":0.0000011557,"v":5420506.6274800003,"t":1733407200}
+{"o":0.0000011557,"h":0.0000012233,"l":0.0000011499,"c":0.0000012086,"v":7809617.0585000003,"t":1733410800}
+{"o":0.0000012086,"h":0.0000012674,"l":0.0000011898,"c":0.0000012571,"v":2343220.0881500002,"t":1733414400}
+{"o":0.0000012571,"h":0.0000012633,"l":0.0000012108,"c":0.0000012212,"v":5583497.7560299989,"t":1733418000}
+{"o":0.0000012212,"h":0.0000012412,"l":0.0000011994,"c":0.0000012189,"v":185346.04915,"t":1733421600}
+{"o":0.0000012189,"h":0.0000012933,"l":0.0000012149,"c":0.0000012626,"v":3407790.6558699999,"t":1733425200}
+{"o":0.0000012626,"h":0.0000012913,"l":0.0000012552,"c":0.0000012624,"v":969040.5077899999,"t":1733428800}
+{"o":0.0000012624,"h":0.0000012679,"l":0.0000012553,"c":0.0000012581,"v":315004.87863,"t":1733432400}
+{"o":0.0000012581,"h":0.0000013085,"l":0.0000012022,"c":0.0000012022,"v":2109000.3597900001,"t":1733436000}
+{"o":0.0000012022,"h":0.0000012461,"l":0.000001092,"c":0.0000011245,"v":8207880.3216399997,"t":1733439600}
+{"o":0.0000011245,"h":0.0000011316,"l":0.0000010841,"c":0.0000010845,"v":2169453.9855499999,"t":1733443200}
+{"o":0.0000010845,"h":0.0000011056,"l":0.0000009238,"c":0.0000009382,"v":17763517.8640099987,"t":1733446800}
+{"o":0.0000009382,"h":0.0000009997,"l":0.0000009342,"c":0.0000009933,"v":7077988.8641599994,"t":1733450400}
+{"o":0.0000009933,"h":0.0000011655,"l":0.0000009748,"c":0.0000011492,"v":15061266.3743100017,"t":1733454000}
+{"o":0.0000011492,"h":0.0000011587,"l":0.0000011341,"c":0.0000011437,"v":1084107.3855600001,"t":1733457600}
+{"o":0.0000011437,"h":0.0000011565,"l":0.0000011396,"c":0.0000011548,"v":0.0,"t":1733461200}
+{"o":0.0000011548,"h":0.0000011593,"l":0.0000011289,"c":0.0000011328,"v":448123.68192,"t":1733464800}
+{"o":0.0000011328,"h":0.0000011901,"l":0.0000011303,"c":0.0000011831,"v":2893640.2825500001,"t":1733468400}
+{"o":0.0000011831,"h":0.0000012023,"l":0.0000011772,"c":0.0000011917,"v":468339.7654499999,"t":1733472000}
+{"o":0.0000011917,"h":0.0000012053,"l":0.0000011807,"c":0.0000011925,"v":42099.16374,"t":1733475600}
+{"o":0.0000011925,"h":0.0000012139,"l":0.0000011898,"c":0.0000012055,"v":1434887.30648,"t":1733479200}
+{"o":0.0000012055,"h":0.000001253,"l":0.0000011776,"c":0.0000012497,"v":16662697.5655300003,"t":1733482800}
+{"o":0.0000012497,"h":0.0000016906,"l":0.0000012426,"c":0.0000014504,"v":27984956.8772899993,"t":1733486400}
+{"o":0.0000014504,"h":0.0000014554,"l":0.0000014233,"c":0.0000014325,"v":835462.5471,"t":1733490000}
+{"o":0.0000014325,"h":0.0000014518,"l":0.0000014118,"c":0.0000014245,"v":139449.9726,"t":1733493600}
+{"o":0.0000014245,"h":0.0000014384,"l":0.000001392,"c":0.0000014028,"v":2168175.4039799999,"t":1733497200}
+{"o":0.0000014028,"h":0.0000014102,"l":0.0000013576,"c":0.0000013585,"v":2405859.7139599998,"t":1733500800}
+{"o":0.0000013585,"h":0.0000013615,"l":0.000001246,"c":0.0000012533,"v":6432807.8805999998,"t":1733504400}
+{"o":0.0000012533,"h":0.0000012801,"l":0.0000012336,"c":0.0000012772,"v":3575123.6398499999,"t":1733508000}
+{"o":0.0000012772,"h":0.0000012973,"l":0.000001271,"c":0.0000012783,"v":873172.00237,"t":1733511600}
+{"o":0.0000012783,"h":0.0000012895,"l":0.0000012532,"c":0.0000012766,"v":2644987.2907100003,"t":1733515200}
+{"o":0.0000012766,"h":0.0000013165,"l":0.0000012711,"c":0.0000013016,"v":800342.50999,"t":1733518800}
+{"o":0.0000013016,"h":0.0000013185,"l":0.0000012938,"c":0.0000013112,"v":956393.9162,"t":1733522400}
+{"o":0.0000013112,"h":0.0000013334,"l":0.0000013076,"c":0.0000013249,"v":408252.98205,"t":1733526000}
+{"o":0.0000013249,"h":0.000001333,"l":0.000001294,"c":0.0000013159,"v":2786687.7305199997,"t":1733529600}
+{"o":0.0000013159,"h":0.0000013281,"l":0.000001312,"c":0.0000013208,"v":0.0,"t":1733533200}
+{"o":0.0000013208,"h":0.0000013282,"l":0.0000013145,"c":0.0000013193,"v":0.0,"t":1733536800}
+{"o":0.0000013193,"h":0.000001335,"l":0.0000013173,"c":0.0000013252,"v":16061.81698,"t":1733540400}
+{"o":0.0000013252,"h":0.0000013301,"l":0.0000013145,"c":0.0000013156,"v":329019.37685,"t":1733544000}
+{"o":0.0000013156,"h":0.0000013194,"l":0.0000013021,"c":0.0000013062,"v":550151.27989,"t":1733547600}
+{"o":0.0000013062,"h":0.0000013588,"l":0.0000013003,"c":0.0000013178,"v":4836652.3969400004,"t":1733551200}
+{"o":0.0000013178,"h":0.0000013265,"l":0.0000013081,"c":0.0000013217,"v":42722.61541,"t":1733554800}
+{"o":0.0000013217,"h":0.0000013282,"l":0.0000013199,"c":0.0000013226,"v":0.0,"t":1733558400}
+{"o":0.0000013226,"h":0.0000013465,"l":0.0000013075,"c":0.0000013289,"v":2188102.7144800001,"t":1733562000}
+{"o":0.0000013289,"h":0.0000013711,"l":0.0000013255,"c":0.0000013581,"v":402156.11099,"t":1733565600}
+{"o":0.0000013581,"h":0.0000014247,"l":0.0000013531,"c":0.0000014235,"v":3054346.0708499998,"t":1733569200}
+{"o":0.0000014235,"h":0.000001429,"l":0.0000014131,"c":0.0000014221,"v":273860.01933,"t":1733572800}
+{"o":0.0000014221,"h":0.0000014266,"l":0.0000013901,"c":0.0000013913,"v":1998483.63659,"t":1733576400}
+{"o":0.0000013913,"h":0.0000014083,"l":0.0000013546,"c":0.000001378,"v":40007.66836,"t":1733580000}
+{"o":0.000001378,"h":0.0000013994,"l":0.0000013555,"c":0.0000013929,"v":1573666.4652499999,"t":1733583600}
+{"o":0.0000013929,"h":0.0000014154,"l":0.0000013791,"c":0.0000013807,"v":677630.4467300001,"t":1733587200}
+{"o":0.0000013807,"h":0.0000014523,"l":0.0000013797,"c":0.0000014403,"v":3772162.6637700005,"t":1733590800}
+{"o":0.0000014403,"h":0.000001714,"l":0.0000014317,"c":0.0000017018,"v":10565295.1941799968,"t":1733594400}
+{"o":0.0000017018,"h":0.0000017234,"l":0.0000015742,"c":0.0000015824,"v":4953702.1634200001,"t":1733598000}
+{"o":0.0000015824,"h":0.0000015898,"l":0.0000015303,"c":0.0000015422,"v":2887908.1821999997,"t":1733601600}
+{"o":0.0000015422,"h":0.0000015492,"l":0.0000015252,"c":0.0000015389,"v":1665588.2422400001,"t":1733605200}
+{"o":0.0000015389,"h":0.0000015685,"l":0.0000014966,"c":0.0000015272,"v":1679237.8358500001,"t":1733608800}
+{"o":0.0000015272,"h":0.0000015321,"l":0.0000014865,"c":0.0000014992,"v":803007.1516999999,"t":1733612400}
+{"o":0.0000014992,"h":0.000001524,"l":0.0000014908,"c":0.0000015073,"v":201968.43545,"t":1733616000}
+{"o":0.0000015073,"h":0.0000015172,"l":0.0000014997,"c":0.0000015112,"v":135193.17573,"t":1733619600}
+{"o":0.0000015112,"h":0.000001518,"l":0.0000014967,"c":0.0000015055,"v":222415.01522,"t":1733623200}
+{"o":0.0000015055,"h":0.0000015285,"l":0.000001501,"c":0.0000015197,"v":30030.0,"t":1733626800}
+{"o":0.0000015197,"h":0.0000015344,"l":0.0000014695,"c":0.0000014861,"v":2365206.7700100001,"t":1733630400}
+{"o":0.0000014861,"h":0.0000015017,"l":0.000001482,"c":0.0000014933,"v":0.0,"t":1733634000}
+{"o":0.0000014933,"h":0.0000014977,"l":0.0000014449,"c":0.0000014502,"v":390000.0,"t":1733637600}
+{"o":0.0000014502,"h":0.0000014549,"l":0.0000014456,"c":0.0000014538,"v":17878.19095,"t":1733641200}
+{"o":0.0000014538,"h":0.0000014705,"l":0.0000014358,"c":0.0000014531,"v":119487.69796,"t":1733644800}
+{"o":0.0000014531,"h":0.0000014687,"l":0.0000014394,"c":0.0000014647,"v":687442.35185,"t":1733648400}
+{"o":0.0000014647,"h":0.0000014649,"l":0.0000014463,"c":0.0000014537,"v":180000.0,"t":1733652000}
+{"o":0.0000014537,"h":0.0000014582,"l":0.000001446,"c":0.0000014505,"v":253424.69311,"t":1733655600}
+{"o":0.0000014505,"h":0.0000014584,"l":0.0000014295,"c":0.0000014331,"v":1366587.8802700001,"t":1733659200}
+{"o":0.0000014331,"h":0.0000014373,"l":0.0000014093,"c":0.0000014161,"v":248068.65397,"t":1733662800}
+{"o":0.0000014161,"h":0.0000014262,"l":0.0000014152,"c":0.0000014255,"v":0.0,"t":1733666400}
+{"o":0.0000014255,"h":0.000001434,"l":0.0000013902,"c":0.0000013915,"v":1834572.1097499998,"t":1733670000}
+{"o":0.0000013915,"h":0.0000014032,"l":0.0000013863,"c":0.000001397,"v":149955.48303,"t":1733673600}
+{"o":0.000001397,"h":0.0000014022,"l":0.0000013737,"c":0.000001377,"v":269231.1298,"t":1733677200}
+{"o":0.000001377,"h":0.0000014125,"l":0.0000013762,"c":0.0000014118,"v":2165214.51205,"t":1733680800}
+{"o":0.0000014118,"h":0.0000014336,"l":0.0000013628,"c":0.0000013644,"v":2996994.3276199996,"t":1733684400}
+{"o":0.0000013644,"h":0.0000013863,"l":0.0000013603,"c":0.0000013854,"v":1769084.33925,"t":1733688000}
+{"o":0.0000013854,"h":0.0000013909,"l":0.0000013569,"c":0.0000013578,"v":1270884.80599,"t":1733691600}
+{"o":0.0000013578,"h":0.0000013627,"l":0.0000013267,"c":0.0000013269,"v":2740256.0939799999,"t":1733695200}
+{"o":0.0000013269,"h":0.0000013314,"l":0.0000013114,"c":0.0000013153,"v":773532.5861,"t":1733698800}
+{"o":0.0000013153,"h":0.00000141,"l":0.0000013111,"c":0.000001403,"v":6645589.11185,"t":1733702400}
+{"o":0.000001403,"h":0.0000014793,"l":0.0000013962,"c":0.0000014709,"v":159796.40367,"t":1733706000}
+{"o":0.0000014709,"h":0.0000015501,"l":0.0000014457,"c":0.0000015369,"v":3756391.3450000002,"t":1733709600}
+{"o":0.0000015369,"h":0.0000015529,"l":0.0000014969,"c":0.0000015034,"v":2250436.2152800001,"t":1733713200}
+{"o":0.0000015034,"h":0.0000015141,"l":0.0000014982,"c":0.0000015021,"v":665125.56495,"t":1733716800}
+{"o":0.0000015021,"h":0.0000015666,"l":0.0000015,"c":0.0000015589,"v":2770000.0,"t":1733720400}
+{"o":0.0000015589,"h":0.0000023388,"l":0.0000015161,"c":0.0000015303,"v":75803743.8650799692,"t":1733724000}
+{"o":0.0000015303,"h":0.0000016047,"l":0.0000015182,"c":0.0000015316,"v":6231743.7884499999,"t":1733727600}
+{"o":0.0000015316,"h":0.0000015673,"l":0.0000014877,"c":0.0000015222,"v":162242.43377,"t":1733731200}
+{"o":0.0000015222,"h":0.0000015344,"l":0.0000014842,"c":0.0000014963,"v":109190.94598,"t":1733734800}
+{"o":0.0000014963,"h":0.0000016172,"l":0.0000014865,"c":0.0000015945,"v":7162932.3042600006,"t":1733738400}
+{"o":0.0000015945,"h":0.000001617,"l":0.0000015517,"c":0.0000015658,"v":2405318.7053600005,"t":1733742000}
+{"o":0.0000015658,"h":0.0000015842,"l":0.0000015538,"c":0.0000015655,"v":216707.64579,"t":1733745600}
+{"o":0.0000015655,"h":0.0000016281,"l":0.000001551,"c":0.0000016114,"v":2186683.4731700001,"t":1733749200}
+{"o":0.0000016114,"h":0.0000016631,"l":0.000001571,"c":0.0000016444,"v":6063618.6922399998,"t":1733752800}
+{"o":0.0000016444,"h":0.0000017111,"l":0.0000015755,"c":0.0000016281,"v":1586328.25765,"t":1733756400}
+{"o":0.0000016281,"h":0.0000016503,"l":0.0000015989,"c":0.000001635,"v":1051065.45909,"t":1733760000}
+{"o":0.000001635,"h":0.0000016617,"l":0.0000016273,"c":0.0000016524,"v":1237826.0419300001,"t":1733763600}
+{"o":0.0000016524,"h":0.0000016527,"l":0.000001544,"c":0.0000015502,"v":3943900.1106499997,"t":1733767200}
+{"o":0.0000015502,"h":0.0000015715,"l":0.0000012895,"c":0.0000013047,"v":23289547.9096200019,"t":1733770800}
+{"o":0.0000013047,"h":0.0000013463,"l":0.0000011074,"c":0.0000013307,"v":19449618.5099599957,"t":1733774400}
+{"o":0.0000013307,"h":0.0000014257,"l":0.0000012938,"c":0.0000013104,"v":2403698.20413,"t":1733778000}
+{"o":0.0000013104,"h":0.0000013888,"l":0.0000012608,"c":0.0000012913,"v":1241562.0576299999,"t":1733781600}
+{"o":0.0000012913,"h":0.0000013021,"l":0.000001257,"c":0.0000012827,"v":2387937.5845600003,"t":1733785200}
+{"o":0.0000012827,"h":0.0000013014,"l":0.0000012323,"c":0.0000012506,"v":36747.26195,"t":1733788800}
+{"o":0.0000012506,"h":0.0000012988,"l":0.0000012413,"c":0.0000012805,"v":722068.99197,"t":1733792400}
+{"o":0.0000012805,"h":0.0000013198,"l":0.000001251,"c":0.0000012869,"v":2281402.3604299999,"t":1733796000}
+{"o":0.0000012869,"h":0.0000013293,"l":0.0000012179,"c":0.0000012314,"v":196067.07568,"t":1733799600}
+{"o":0.0000012314,"h":0.000001319,"l":0.0000012278,"c":0.0000012805,"v":8108826.1161600007,"t":1733803200}
+{"o":0.0000012805,"h":0.0000012904,"l":0.000001265,"c":0.000001276,"v":127437.11982,"t":1733806800}
+{"o":0.000001276,"h":0.000001399,"l":0.0000012618,"c":0.0000013819,"v":5777281.5557399997,"t":1733810400}
+{"o":0.0000013819,"h":0.0000014373,"l":0.0000013816,"c":0.0000014271,"v":3445512.8070200002,"t":1733814000}
+{"o":0.0000014271,"h":0.000001454,"l":0.000001424,"c":0.0000014427,"v":152073.91074,"t":1733817600}
+{"o":0.0000014427,"h":0.0000016611,"l":0.0000014329,"c":0.0000014684,"v":16954909.9447000027,"t":1733821200}
+{"o":0.0000014684,"h":0.0000014997,"l":0.0000014589,"c":0.0000014871,"v":551644.8917,"t":1733824800}
+{"o":0.0000014871,"h":0.0000015017,"l":0.0000014555,"c":0.0000014631,"v":1470674.4592300002,"t":1733828400}
+{"o":0.0000014631,"h":0.0000015043,"l":0.0000013825,"c":0.0000014176,"v":3021594.5309899999,"t":1733832000}
+{"o":0.0000014176,"h":0.0000014192,"l":0.0000013405,"c":0.0000013459,"v":2957976.0644300003,"t":1733835600}
+{"o":0.0000013459,"h":0.0000013535,"l":0.0000013144,"c":0.0000013291,"v":267167.19961,"t":1733839200}
+{"o":0.0000013291,"h":0.0000014849,"l":0.0000013199,"c":0.0000014813,"v":5549485.7226200001,"t":1733842800}
+{"o":0.0000014813,"h":0.0000014993,"l":0.0000013795,"c":0.0000013936,"v":821203.26017,"t":1733846400}
+{"o":0.0000013936,"h":0.0000014438,"l":0.0000013621,"c":0.0000014116,"v":630351.12016,"t":1733850000}
+{"o":0.0000014116,"h":0.000001448,"l":0.000001361,"c":0.0000013963,"v":188801.47142,"t":1733853600}
+{"o":0.0000013963,"h":0.0000013984,"l":0.000001373,"c":0.0000013774,"v":0.0,"t":1733857200}
+{"o":0.0000013774,"h":0.0000013824,"l":0.0000013624,"c":0.0000013682,"v":0.0,"t":1733860800}
+{"o":0.0000013682,"h":0.0000014129,"l":0.0000013501,"c":0.0000013996,"v":521515.35766,"t":1733864400}
+{"o":0.0000013996,"h":0.0000014036,"l":0.0000013757,"c":0.0000013782,"v":100216.04665,"t":1733868000}
+{"o":0.0000013782,"h":0.0000013974,"l":0.0000013712,"c":0.000001387,"v":568690.2865200001,"t":1733871600}
+{"o":0.000001387,"h":0.0000014007,"l":0.0000013745,"c":0.000001378,"v":0.0,"t":1733875200}
+{"o":0.000001378,"h":0.0000014012,"l":0.0000013322,"c":0.0000013599,"v":2139476.4303599996,"t":1733878800}
+{"o":0.0000013599,"h":0.0000014065,"l":0.000001308,"c":0.0000013785,"v":1850615.5191799998,"t":1733882400}
+{"o":0.0000013785,"h":0.0000013796,"l":0.0000013338,"c":0.000001334,"v":1699557.5234300001,"t":1733886000}
+{"o":0.000001334,"h":0.0000013724,"l":0.0000013303,"c":0.000001366,"v":1232842.1925599999,"t":1733889600}
+{"o":0.000001366,"h":0.000001377,"l":0.0000013634,"c":0.0000013682,"v":0.0,"t":1733893200}
+{"o":0.0000013682,"h":0.0000013708,"l":0.0000013462,"c":0.0000013496,"v":1738417.4154400001,"t":1733896800}
+{"o":0.0000013496,"h":0.0000013707,"l":0.0000013347,"c":0.0000013458,"v":634365.7905,"t":1733900400}
+{"o":0.0000013458,"h":0.0000013468,"l":0.0000013186,"c":0.0000013245,"v":22.579,"t":1733904000}
+{"o":0.0000013245,"h":0.0000013505,"l":0.0000013189,"c":0.0000013378,"v":242571.51993,"t":1733907600}
+{"o":0.0000013378,"h":0.0000013457,"l":0.0000013296,"c":0.0000013373,"v":12192.91737,"t":1733911200}
+{"o":0.0000013373,"h":0.0000013445,"l":0.0000013219,"c":0.0000013319,"v":0.0,"t":1733914800}
+{"o":0.0000013319,"h":0.0000013472,"l":0.0000013213,"c":0.0000013437,"v":18528.34224,"t":1733918400}
+{"o":0.0000013437,"h":0.0000013801,"l":0.0000013282,"c":0.0000013631,"v":1470518.1231,"t":1733922000}
+{"o":0.0000013631,"h":0.0000013743,"l":0.0000013559,"c":0.000001358,"v":0.0,"t":1733925600}
+{"o":0.000001358,"h":0.0000014369,"l":0.0000013382,"c":0.000001412,"v":2658199.1294000004,"t":1733929200}
+{"o":0.000001412,"h":0.0000014414,"l":0.000001398,"c":0.0000014262,"v":967940.67834,"t":1733932800}
+{"o":0.0000014262,"h":0.0000014629,"l":0.0000014181,"c":0.0000014547,"v":553007.0027900001,"t":1733936400}
+{"o":0.0000014547,"h":0.0000014699,"l":0.0000014411,"c":0.0000014564,"v":918696.2564900001,"t":1733940000}
+{"o":0.0000014564,"h":0.0000014868,"l":0.0000014047,"c":0.0000014061,"v":8155373.0077599995,"t":1733943600}
+{"o":0.0000014061,"h":0.0000014153,"l":0.000001349,"c":0.0000013654,"v":1732420.02049,"t":1733947200}
+{"o":0.0000013654,"h":0.0000013734,"l":0.0000013241,"c":0.0000013269,"v":2152787.23887,"t":1733950800}
+{"o":0.0000013269,"h":0.0000013327,"l":0.0000013099,"c":0.000001317,"v":279354.24556,"t":1733954400}
+{"o":0.000001317,"h":0.0000013256,"l":0.0000013141,"c":0.0000013227,"v":0.0,"t":1733958000}
+{"o":0.0000013227,"h":0.0000013615,"l":0.0000013193,"c":0.0000013497,"v":3842548.5798899997,"t":1733961600}
+{"o":0.0000013497,"h":0.0000013592,"l":0.000001332,"c":0.0000013419,"v":270549.80192,"t":1733965200}
+{"o":0.0000013419,"h":0.0000013481,"l":0.0000013224,"c":0.0000013244,"v":0.0,"t":1733968800}
+{"o":0.0000013244,"h":0.0000013489,"l":0.0000013077,"c":0.0000013335,"v":1941462.4428300001,"t":1733972400}
+{"o":0.0000013335,"h":0.0000013447,"l":0.0000013036,"c":0.0000013126,"v":165545.35928,"t":1733976000}
+{"o":0.0000013126,"h":0.0000013149,"l":0.0000012953,"c":0.0000013046,"v":0.0,"t":1733979600}
+{"o":0.0000013046,"h":0.0000013167,"l":0.0000013018,"c":0.0000013111,"v":0.0,"t":1733983200}
+{"o":0.0000013111,"h":0.0000013133,"l":0.0000013028,"c":0.0000013117,"v":736307.75238,"t":1733986800}
+{"o":0.0000013117,"h":0.0000013297,"l":0.0000012968,"c":0.0000013166,"v":2001161.2082999998,"t":1733990400}
+{"o":0.0000013166,"h":0.0000013268,"l":0.0000013095,"c":0.0000013202,"v":101632.76266,"t":1733994000}
+{"o":0.0000013202,"h":0.0000013363,"l":0.0000013196,"c":0.0000013318,"v":1222477.60625,"t":1733997600}
+{"o":0.0000013318,"h":0.0000013618,"l":0.0000013301,"c":0.0000013542,"v":1288784.48948,"t":1734001200}
+{"o":0.0000013542,"h":0.0000013677,"l":0.0000013169,"c":0.0000013192,"v":4827378.7623500004,"t":1734004800}
+{"o":0.0000013192,"h":0.0000013342,"l":0.0000012972,"c":0.0000013136,"v":300507.69104,"t":1734008400}
+{"o":0.0000013136,"h":0.0000013596,"l":0.000001295,"c":0.000001338,"v":4813617.8641800005,"t":1734012000}
+{"o":0.000001338,"h":0.0000013519,"l":0.0000013274,"c":0.0000013355,"v":14829.56705,"t":1734015600}
+{"o":0.0000013355,"h":0.0000013406,"l":0.0000012922,"c":0.000001311,"v":1348887.62479,"t":1734019200}
+{"o":0.000001311,"h":0.0000013697,"l":0.0000012912,"c":0.0000013501,"v":2082203.3763099997,"t":1734022800}
+{"o":0.0000013501,"h":0.0000013694,"l":0.0000013467,"c":0.000001366,"v":0.0,"t":1734026400}
+{"o":0.000001366,"h":0.0000013954,"l":0.0000013449,"c":0.0000013715,"v":99805.59457,"t":1734030000}
+{"o":0.0000013715,"h":0.0000013723,"l":0.0000013331,"c":0.0000013383,"v":795000.0,"t":1734033600}
+{"o":0.0000013383,"h":0.0000013521,"l":0.0000013379,"c":0.000001345,"v":0.0,"t":1734037200}
+{"o":0.000001345,"h":0.0000013567,"l":0.0000013054,"c":0.0000013069,"v":2355004.98606,"t":1734040800}
+{"o":0.0000013069,"h":0.0000013225,"l":0.0000013043,"c":0.0000013144,"v":0.0,"t":1734044400}
+{"o":0.0000013144,"h":0.0000013181,"l":0.0000013053,"c":0.0000013131,"v":0.0,"t":1734048000}
+{"o":0.0000013131,"h":0.0000013296,"l":0.0000013122,"c":0.0000013186,"v":0.0,"t":1734051600}
+{"o":0.0000013186,"h":0.0000013522,"l":0.000001298,"c":0.000001335,"v":3644852.3865400003,"t":1734055200}
+{"o":0.000001335,"h":0.0000013408,"l":0.0000013185,"c":0.0000013297,"v":681328.3091599999,"t":1734058800}
+{"o":0.0000013297,"h":0.0000013398,"l":0.0000013146,"c":0.0000013237,"v":158238.66349,"t":1734062400}
+{"o":0.0000013237,"h":0.0000013259,"l":0.0000012851,"c":0.000001292,"v":1791422.2928300002,"t":1734066000}
+{"o":0.000001292,"h":0.0000013168,"l":0.000001286,"c":0.0000013075,"v":159371.29662,"t":1734069600}
+{"o":0.0000013075,"h":0.0000013252,"l":0.0000013013,"c":0.0000013033,"v":2.54132,"t":1734073200}
+{"o":0.0000013033,"h":0.0000013089,"l":0.0000012056,"c":0.0000012298,"v":7971070.3637500014,"t":1734076800}
+{"o":0.0000012298,"h":0.0000012644,"l":0.0000012278,"c":0.0000012562,"v":1698563.2832300002,"t":1734080400}
+{"o":0.0000012562,"h":0.000001263,"l":0.0000012495,"c":0.0000012516,"v":0.0,"t":1734084000}
+{"o":0.0000012516,"h":0.000001255,"l":0.0000012453,"c":0.000001255,"v":0.0,"t":1734087600}
+{"o":0.000001255,"h":0.0000013922,"l":0.0000012479,"c":0.0000013862,"v":7561557.9199999999,"t":1734091200}
+{"o":0.0000013862,"h":0.0000014094,"l":0.0000013711,"c":0.0000013842,"v":64519.67202,"t":1734094800}
+{"o":0.0000013842,"h":0.0000014002,"l":0.0000013745,"c":0.0000013878,"v":595532.68223,"t":1734098400}
+{"o":0.0000013878,"h":0.0000014087,"l":0.0000013743,"c":0.0000014054,"v":0.0,"t":1734102000}
+{"o":0.0000014054,"h":0.0000014091,"l":0.0000013709,"c":0.0000013879,"v":768069.69945,"t":1734105600}
+{"o":0.0000013879,"h":0.0000013883,"l":0.0000013481,"c":0.0000013515,"v":728815.1468099999,"t":1734109200}
+{"o":0.0000013515,"h":0.0000013626,"l":0.0000013381,"c":0.000001347,"v":1000000.0,"t":1734112800}
+{"o":0.000001347,"h":0.0000013543,"l":0.0000013203,"c":0.0000013299,"v":745596.39891,"t":1734116400}
+{"o":0.0000013299,"h":0.0000013446,"l":0.0000013219,"c":0.0000013389,"v":133378.38977,"t":1734120000}
+{"o":0.0000013389,"h":0.000001344,"l":0.0000013317,"c":0.0000013348,"v":10390.47048,"t":1734123600}
+{"o":0.0000013348,"h":0.0000013536,"l":0.0000013311,"c":0.0000013374,"v":112181.54599,"t":1734127200}
+{"o":0.0000013374,"h":0.0000013452,"l":0.0000013297,"c":0.0000013348,"v":83305.18985,"t":1734130800}
+{"o":0.0000013348,"h":0.0000013415,"l":0.0000013321,"c":0.000001337,"v":0.0,"t":1734134400}
+{"o":0.000001337,"h":0.0000013908,"l":0.0000013213,"c":0.0000013754,"v":4628431.8505799994,"t":1734138000}
+{"o":0.0000013754,"h":0.0000013796,"l":0.000001363,"c":0.0000013686,"v":1304.95408,"t":1734141600}
+{"o":0.0000013686,"h":0.0000013863,"l":0.000001365,"c":0.0000013824,"v":578311.56681,"t":1734145200}
+{"o":0.0000013824,"h":0.0000013938,"l":0.0000013817,"c":0.000001387,"v":0.0,"t":1734148800}
+{"o":0.000001387,"h":0.0000013893,"l":0.0000013734,"c":0.0000013735,"v":333355.26997,"t":1734152400}
+{"o":0.0000013735,"h":0.0000013748,"l":0.0000012956,"c":0.0000013015,"v":4020766.2396,"t":1734156000}
+{"o":0.0000013015,"h":0.0000013066,"l":0.000001292,"c":0.000001298,"v":248102.91915,"t":1734159600}
+{"o":0.000001298,"h":0.0000013024,"l":0.0000012849,"c":0.0000012929,"v":821807.44959,"t":1734163200}
+{"o":0.0000012929,"h":0.0000012982,"l":0.0000012876,"c":0.000001292,"v":107191.32596,"t":1734166800}
+{"o":0.000001292,"h":0.0000012997,"l":0.0000012913,"c":0.0000012976,"v":0.0,"t":1734170400}
+{"o":0.0000012976,"h":0.0000013026,"l":0.0000012855,"c":0.0000012911,"v":71562.54759,"t":1734174000}
+{"o":0.0000012911,"h":0.0000013043,"l":0.0000012893,"c":0.0000013025,"v":0.0,"t":1734177600}
+{"o":0.0000013025,"h":0.000001318,"l":0.0000012843,"c":0.000001296,"v":123875.33253,"t":1734181200}
+{"o":0.000001296,"h":0.0000013198,"l":0.000001285,"c":0.0000013097,"v":1798772.7119999998,"t":1734184800}
+{"o":0.0000013097,"h":0.0000013119,"l":0.0000013005,"c":0.0000013053,"v":0.0,"t":1734188400}
+{"o":0.0000013053,"h":0.0000013382,"l":0.0000013053,"c":0.0000013311,"v":435281.23852,"t":1734192000}
+{"o":0.0000013311,"h":0.0000013529,"l":0.0000012686,"c":0.0000012905,"v":2608248.9996799999,"t":1734195600}
+{"o":0.0000012905,"h":0.000001306,"l":0.0000012667,"c":0.0000012751,"v":239846.02654,"t":1734199200}
+{"o":0.0000012751,"h":0.0000012906,"l":0.0000012667,"c":0.0000012736,"v":89503.74996,"t":1734202800}
+{"o":0.0000012736,"h":0.000001291,"l":0.0000012488,"c":0.000001266,"v":2203038.0493299998,"t":1734206400}
+{"o":0.000001266,"h":0.0000012668,"l":0.0000011877,"c":0.00000119,"v":5557939.7369100004,"t":1734210000}
+{"o":0.00000119,"h":0.0000011944,"l":0.0000011436,"c":0.0000011527,"v":443419.24175,"t":1734213600}
+{"o":0.0000011527,"h":0.0000011539,"l":0.0000011375,"c":0.0000011428,"v":0.0,"t":1734217200}
+{"o":0.0000011428,"h":0.0000011635,"l":0.0000011393,"c":0.0000011586,"v":255263.52097,"t":1734220800}
+{"o":0.0000011586,"h":0.0000011696,"l":0.0000011494,"c":0.0000011612,"v":136440.88702,"t":1734224400}
+{"o":0.0000011612,"h":0.000001163,"l":0.0000011583,"c":0.0000011624,"v":0.0,"t":1734228000}
+{"o":0.0000011624,"h":0.0000011935,"l":0.0000011616,"c":0.0000011935,"v":3771486.6595700001,"t":1734231600}
+{"o":0.0000011935,"h":0.0000012347,"l":0.0000011804,"c":0.0000012294,"v":163251.65705,"t":1734235200}
+{"o":0.0000012294,"h":0.0000012309,"l":0.0000011953,"c":0.0000012019,"v":2816040.3810999999,"t":1734238800}
+{"o":0.0000012019,"h":0.0000012123,"l":0.0000012008,"c":0.0000012121,"v":0.0,"t":1734242400}
+{"o":0.0000012121,"h":0.0000012267,"l":0.000001209,"c":0.0000012174,"v":0.0,"t":1734246000}
+{"o":0.0000012174,"h":0.0000012221,"l":0.0000011627,"c":0.0000011739,"v":740612.8881699999,"t":1734249600}
+{"o":0.0000011739,"h":0.0000011772,"l":0.0000011692,"c":0.0000011704,"v":0.0,"t":1734253200}
+{"o":0.0000011704,"h":0.0000011887,"l":0.0000011655,"c":0.0000011818,"v":426394.6459,"t":1734256800}
+{"o":0.0000011818,"h":0.0000012015,"l":0.0000011789,"c":0.0000011977,"v":1314562.1641899999,"t":1734260400}
+{"o":0.0000011977,"h":0.0000012033,"l":0.0000011843,"c":0.0000011861,"v":1083366.49691,"t":1734264000}
+{"o":0.0000011861,"h":0.0000012037,"l":0.0000011809,"c":0.0000011968,"v":1228954.2071100001,"t":1734267600}
+{"o":0.0000011968,"h":0.0000012342,"l":0.0000011856,"c":0.000001223,"v":2034930.9845199999,"t":1734271200}
+{"o":0.000001223,"h":0.0000012313,"l":0.0000012223,"c":0.0000012254,"v":0.0,"t":1734274800}
+{"o":0.0000012254,"h":0.0000012273,"l":0.0000012167,"c":0.0000012186,"v":0.0,"t":1734278400}
+{"o":0.0000012186,"h":0.0000012443,"l":0.0000012183,"c":0.0000012405,"v":52421.16394,"t":1734282000}
+{"o":0.0000012405,"h":0.0000012454,"l":0.0000012399,"c":0.0000012426,"v":0.0,"t":1734285600}
+{"o":0.0000012426,"h":0.0000012545,"l":0.000001236,"c":0.0000012525,"v":278023.71988,"t":1734289200}
+{"o":0.0000012525,"h":0.0000012842,"l":0.0000012399,"c":0.0000012797,"v":1933309.2493100001,"t":1734292800}
+{"o":0.0000012797,"h":0.0000013025,"l":0.0000012655,"c":0.0000012872,"v":275567.66752,"t":1734296400}
+{"o":0.0000012872,"h":0.0000013083,"l":0.0000012702,"c":0.0000012833,"v":1078755.7325800001,"t":1734300000}
+{"o":0.0000012833,"h":0.0000013003,"l":0.0000012377,"c":0.0000012447,"v":2601836.4237099998,"t":1734303600}
+{"o":0.0000012447,"h":0.0000012546,"l":0.0000012274,"c":0.0000012356,"v":0.0,"t":1734307200}
+{"o":0.0000012356,"h":0.0000013263,"l":0.0000012294,"c":0.0000013186,"v":5427419.5000499999,"t":1734310800}
+{"o":0.0000013186,"h":0.0000013399,"l":0.0000013029,"c":0.0000013277,"v":428496.75347,"t":1734314400}
+{"o":0.0000013277,"h":0.0000013661,"l":0.000001324,"c":0.0000013573,"v":2340919.3042200003,"t":1734318000}
+{"o":0.0000013573,"h":0.00000136,"l":0.0000013369,"c":0.000001342,"v":379786.39424,"t":1734321600}
+{"o":0.000001342,"h":0.0000013499,"l":0.0000013305,"c":0.0000013397,"v":129760.87974,"t":1734325200}
+{"o":0.0000013397,"h":0.0000013473,"l":0.0000013328,"c":0.0000013423,"v":23658.31474,"t":1734328800}
+{"o":0.0000013423,"h":0.0000013522,"l":0.0000013348,"c":0.0000013476,"v":343580.72368,"t":1734332400}
+{"o":0.0000013476,"h":0.0000013679,"l":0.0000012379,"c":0.0000012569,"v":5016813.1900800001,"t":1734336000}
+{"o":0.0000012569,"h":0.0000012659,"l":0.0000012198,"c":0.00000123,"v":1588197.6624799999,"t":1734339600}
+{"o":0.00000123,"h":0.0000012492,"l":0.0000012179,"c":0.0000012308,"v":215665.74849,"t":1734343200}
+{"o":0.0000012308,"h":0.0000012595,"l":0.0000012287,"c":0.000001251,"v":0.0,"t":1734346800}
+{"o":0.000001251,"h":0.0000012642,"l":0.0000012158,"c":0.0000012255,"v":10000.0,"t":1734350400}
+{"o":0.0000012255,"h":0.0000012314,"l":0.000001211,"c":0.0000012123,"v":56024.9792,"t":1734354000}
+{"o":0.0000012123,"h":0.0000012331,"l":0.0000011416,"c":0.0000011572,"v":6105889.6784100002,"t":1734357600}
+{"o":0.0000011572,"h":0.0000011685,"l":0.0000011469,"c":0.0000011613,"v":496838.9044,"t":1734361200}
+{"o":0.0000011613,"h":0.0000011621,"l":0.0000010972,"c":0.0000011027,"v":4875216.0279399995,"t":1734364800}
+{"o":0.0000011027,"h":0.0000011768,"l":0.0000010205,"c":0.0000011691,"v":18297045.6866600066,"t":1734368400}
+{"o":0.0000011691,"h":0.0000011755,"l":0.0000011465,"c":0.0000011468,"v":54752.14306,"t":1734372000}
+{"o":0.0000011468,"h":0.0000011806,"l":0.000001133,"c":0.0000011511,"v":2240394.3879300002,"t":1734375600}
+{"o":0.0000011511,"h":0.0000011683,"l":0.0000011398,"c":0.0000011512,"v":150220.03884,"t":1734379200}
+{"o":0.0000011512,"h":0.0000011512,"l":0.0000011178,"c":0.0000011182,"v":2846688.6034300001,"t":1734382800}
+{"o":0.0000011182,"h":0.0000011283,"l":0.0000011167,"c":0.0000011227,"v":0.0,"t":1734386400}
+{"o":0.0000011227,"h":0.0000011332,"l":0.0000010913,"c":0.0000011025,"v":25753.58651,"t":1734390000}
+{"o":0.0000011025,"h":0.0000011252,"l":0.0000011,"c":0.0000011251,"v":0.0,"t":1734393600}
+{"o":0.0000011251,"h":0.0000011273,"l":0.0000010963,"c":0.0000011038,"v":1768022.6721399999,"t":1734397200}
+{"o":0.0000011038,"h":0.0000011784,"l":0.0000010981,"c":0.0000011744,"v":5013621.2109599998,"t":1734400800}
+{"o":0.0000011744,"h":0.000001182,"l":0.0000011638,"c":0.0000011654,"v":303960.88174,"t":1734404400}
+{"o":0.0000011654,"h":0.000001212,"l":0.0000011627,"c":0.000001201,"v":4880000.0,"t":1734408000}
+{"o":0.000001201,"h":0.0000014325,"l":0.0000011956,"c":0.0000014195,"v":9007424.7453899998,"t":1734411600}
+{"o":0.0000014195,"h":0.0000014271,"l":0.0000012999,"c":0.0000013189,"v":12769156.3103399985,"t":1734415200}
+{"o":0.0000013189,"h":0.000001324,"l":0.0000012977,"c":0.0000013033,"v":921202.8458199999,"t":1734418800}
+{"o":0.0000013033,"h":0.0000013611,"l":0.0000012853,"c":0.000001344,"v":3411365.4164000005,"t":1734422400}
+{"o":0.000001344,"h":0.0000014122,"l":0.0000013132,"c":0.0000013771,"v":1411656.3869099999,"t":1734426000}
+{"o":0.0000013771,"h":0.0000013864,"l":0.0000013338,"c":0.0000013391,"v":1686919.798,"t":1734429600}
+{"o":0.0000013391,"h":0.00000139,"l":0.0000013361,"c":0.000001387,"v":3040995.6760899997,"t":1734433200}
+{"o":0.000001387,"h":0.0000013901,"l":0.0000012962,"c":0.000001339,"v":2026338.2712600001,"t":1734436800}
+{"o":0.000001339,"h":0.0000013741,"l":0.0000013385,"c":0.0000013628,"v":0.0,"t":1734440400}
+{"o":0.0000013628,"h":0.0000013911,"l":0.0000013165,"c":0.0000013344,"v":186371.16541,"t":1734444000}
+{"o":0.0000013344,"h":0.0000013655,"l":0.000001314,"c":0.0000013275,"v":968325.01407,"t":1734447600}
+{"o":0.0000013275,"h":0.000001364,"l":0.0000012881,"c":0.0000013215,"v":1476407.2257700001,"t":1734451200}
+{"o":0.0000013215,"h":0.0000013363,"l":0.0000013012,"c":0.0000013213,"v":684626.17863,"t":1734454800}
+{"o":0.0000013213,"h":0.0000013457,"l":0.0000013047,"c":0.0000013115,"v":2158591.2310900004,"t":1734458400}
+{"o":0.0000013115,"h":0.0000013418,"l":0.0000013047,"c":0.0000013339,"v":939114.23808,"t":1734462000}
+{"o":0.0000013339,"h":0.0000013513,"l":0.000001319,"c":0.000001343,"v":414411.0672,"t":1734465600}
+{"o":0.000001343,"h":0.0000014162,"l":0.0000013201,"c":0.0000014076,"v":6601772.6977599999,"t":1734469200}
+{"o":0.0000014076,"h":0.000001447,"l":0.0000013907,"c":0.000001406,"v":3949100.8834400005,"t":1734472800}
+{"o":0.000001406,"h":0.0000014272,"l":0.0000013755,"c":0.0000013796,"v":2847314.4534399998,"t":1734476400}
+{"o":0.0000013796,"h":0.000001389,"l":0.0000013008,"c":0.0000013268,"v":4505067.64482,"t":1734480000}
+{"o":0.0000013268,"h":0.0000013706,"l":0.0000013068,"c":0.0000013466,"v":1448411.2751,"t":1734483600}
+{"o":0.0000013466,"h":0.0000013515,"l":0.0000012579,"c":0.0000012934,"v":16840346.2697600015,"t":1734487200}
+{"o":0.0000012934,"h":0.0000013038,"l":0.0000012287,"c":0.0000012466,"v":60223.77477,"t":1734490800}
+{"o":0.0000012466,"h":0.0000012611,"l":0.0000012239,"c":0.0000012283,"v":698341.0960500001,"t":1734494400}
+{"o":0.0000012283,"h":0.0000012386,"l":0.000001222,"c":0.0000012363,"v":0.0,"t":1734498000}
+{"o":0.0000012363,"h":0.000001249,"l":0.0000012308,"c":0.0000012386,"v":0.0,"t":1734501600}
+{"o":0.0000012386,"h":0.0000012482,"l":0.0000012284,"c":0.0000012413,"v":500000.0,"t":1734505200}
+{"o":0.0000012413,"h":0.000001266,"l":0.0000012337,"c":0.0000012573,"v":1444676.09259,"t":1734508800}
+{"o":0.0000012573,"h":0.0000013193,"l":0.0000012459,"c":0.0000013009,"v":5171812.5485899998,"t":1734512400}
+{"o":0.0000013009,"h":0.000001307,"l":0.0000012823,"c":0.0000012883,"v":109145.39145,"t":1734516000}
+{"o":0.0000012883,"h":0.0000013069,"l":0.0000012792,"c":0.00000129,"v":689492.4382100001,"t":1734519600}
+{"o":0.00000129,"h":0.0000013018,"l":0.0000012596,"c":0.0000012725,"v":1792300.6171600001,"t":1734523200}
+{"o":0.0000012725,"h":0.0000012963,"l":0.0000012633,"c":0.0000012905,"v":954650.87482,"t":1734526800}
+{"o":0.0000012905,"h":0.0000013053,"l":0.0000012788,"c":0.0000012955,"v":71552.00739,"t":1734530400}
+{"o":0.0000012955,"h":0.0000013011,"l":0.0000012739,"c":0.0000012801,"v":130000.0,"t":1734534000}
+{"o":0.0000012801,"h":0.0000012955,"l":0.0000012683,"c":0.0000012817,"v":436466.83332,"t":1734537600}
+{"o":0.0000012817,"h":0.0000012951,"l":0.0000012716,"c":0.0000012779,"v":40404.80745,"t":1734541200}
+{"o":0.0000012779,"h":0.0000012859,"l":0.0000012603,"c":0.0000012612,"v":469832.263,"t":1734544800}
+{"o":0.0000012612,"h":0.000001299,"l":0.0000012379,"c":0.0000012763,"v":236716.11402,"t":1734548400}
+{"o":0.0000012763,"h":0.0000013352,"l":0.0000012429,"c":0.0000012762,"v":10055534.7133899983,"t":1734552000}
+{"o":0.0000012762,"h":0.0000013047,"l":0.0000012411,"c":0.0000012502,"v":99733.0,"t":1734555600}
+{"o":0.0000012502,"h":0.0000012755,"l":0.000001151,"c":0.0000011712,"v":9276766.5945199989,"t":1734559200}
+{"o":0.0000011712,"h":0.0000012106,"l":0.0000011646,"c":0.0000011902,"v":826400.14277,"t":1734562800}
+{"o":0.0000011902,"h":0.0000011976,"l":0.0000011755,"c":0.0000011834,"v":61470.29439,"t":1734566400}
+{"o":0.0000011834,"h":0.0000012144,"l":0.0000011768,"c":0.0000012049,"v":83301.70987,"t":1734570000}
+{"o":0.0000012049,"h":0.0000012354,"l":0.00000119,"c":0.0000011908,"v":0.0,"t":1734573600}
+{"o":0.0000011908,"h":0.0000011958,"l":0.0000011173,"c":0.0000011294,"v":5152153.6789699998,"t":1734577200}
+{"o":0.0000011294,"h":0.0000011447,"l":0.0000011244,"c":0.0000011419,"v":11342.12916,"t":1734580800}
+{"o":0.0000011419,"h":0.0000011551,"l":0.0000011242,"c":0.0000011403,"v":544962.08821,"t":1734584400}
+{"o":0.0000011403,"h":0.0000012142,"l":0.0000011326,"c":0.0000012039,"v":5096690.2394500002,"t":1734588000}
+{"o":0.0000012039,"h":0.000001221,"l":0.0000011902,"c":0.0000012057,"v":550598.91328,"t":1734591600}
+{"o":0.0000012057,"h":0.0000012264,"l":0.0000012055,"c":0.0000012232,"v":0.0,"t":1734595200}
+{"o":0.0000012232,"h":0.0000012278,"l":0.00000121,"c":0.0000012139,"v":697748.89679,"t":1734598800}
+{"o":0.0000012139,"h":0.0000012194,"l":0.0000011991,"c":0.0000012046,"v":1327153.4136399999,"t":1734602400}
+{"o":0.0000012046,"h":0.0000012104,"l":0.0000011924,"c":0.000001194,"v":163683.63188,"t":1734606000}
+{"o":0.000001194,"h":0.0000012165,"l":0.0000011865,"c":0.0000012092,"v":0.0,"t":1734609600}
+{"o":0.0000012092,"h":0.0000012136,"l":0.0000011942,"c":0.0000012023,"v":250000.0,"t":1734613200}
+{"o":0.0000012023,"h":0.0000012154,"l":0.000001175,"c":0.0000012037,"v":1511650.4561700001,"t":1734616800}
+{"o":0.0000012037,"h":0.0000012325,"l":0.0000011636,"c":0.000001169,"v":967001.36239,"t":1734620400}
+{"o":0.000001169,"h":0.0000011875,"l":0.000001161,"c":0.0000011653,"v":0.0,"t":1734624000}
+{"o":0.0000011653,"h":0.0000012356,"l":0.0000011601,"c":0.0000012138,"v":60257.57531,"t":1734627600}
+{"o":0.0000012138,"h":0.0000013389,"l":0.0000011331,"c":0.0000012807,"v":8319430.7768300008,"t":1734631200}
+{"o":0.0000012807,"h":0.0000013499,"l":0.0000012503,"c":0.0000012811,"v":351303.00623,"t":1734634800}
+{"o":0.0000012811,"h":0.0000013385,"l":0.0000012545,"c":0.0000012944,"v":300000.0,"t":1734638400}
+{"o":0.0000012944,"h":0.0000013494,"l":0.0000012572,"c":0.0000013301,"v":1969299.3425099999,"t":1734642000}
+{"o":0.0000013301,"h":0.0000014136,"l":0.0000013127,"c":0.0000013817,"v":6501549.5960499998,"t":1734645600}
+{"o":0.0000013817,"h":0.0000014632,"l":0.0000013817,"c":0.000001459,"v":1000000.0255399999,"t":1734649200}
+{"o":0.000001459,"h":0.0000014747,"l":0.0000014067,"c":0.0000014173,"v":76746.0,"t":1734652800}
+{"o":0.0000014173,"h":0.0000014323,"l":0.0000014081,"c":0.0000014255,"v":0.0,"t":1734656400}
+{"o":0.0000014255,"h":0.0000014629,"l":0.000001384,"c":0.0000014272,"v":37775.68873,"t":1734660000}
+{"o":0.0000014272,"h":0.0000014456,"l":0.0000013713,"c":0.0000013892,"v":5749922.4556700001,"t":1734663600}
+{"o":0.0000013892,"h":0.000001401,"l":0.000001268,"c":0.0000013403,"v":7043478.5840800004,"t":1734667200}
+{"o":0.0000013403,"h":0.0000013803,"l":0.0000013355,"c":0.0000013761,"v":191284.02845,"t":1734670800}
+{"o":0.0000013761,"h":0.0000014096,"l":0.0000013561,"c":0.000001394,"v":163392.83253,"t":1734674400}
+{"o":0.000001394,"h":0.0000013942,"l":0.0000013401,"c":0.0000013659,"v":282870.11301,"t":1734678000}
+{"o":0.0000013659,"h":0.0000015153,"l":0.0000012878,"c":0.0000013577,"v":313490.59778,"t":1734681600}
+{"o":0.0000013577,"h":0.0000014029,"l":0.0000013125,"c":0.0000013673,"v":1023775.71635,"t":1734685200}
+{"o":0.0000013673,"h":0.0000014546,"l":0.0000013556,"c":0.0000014061,"v":2402205.0938699995,"t":1734688800}
+{"o":0.0000014061,"h":0.0000014659,"l":0.0000012283,"c":0.0000012866,"v":8187789.8930100007,"t":1734692400}
+{"o":0.0000012866,"h":0.0000013183,"l":0.0000012201,"c":0.0000012602,"v":10935.12086,"t":1734696000}
+{"o":0.0000012602,"h":0.0000013095,"l":0.0000012266,"c":0.000001266,"v":523260.99447,"t":1734699600}
+{"o":0.000001266,"h":0.0000012925,"l":0.0000012581,"c":0.000001279,"v":757551.5990200001,"t":1734703200}
+{"o":0.000001279,"h":0.0000014665,"l":0.0000012595,"c":0.0000014425,"v":11340090.4746399987,"t":1734706800}
+{"o":0.0000014425,"h":0.0000014703,"l":0.0000014198,"c":0.0000014404,"v":258200.18199,"t":1734710400}
+{"o":0.0000014404,"h":0.0000014576,"l":0.0000014249,"c":0.000001441,"v":210449.93633,"t":1734714000}
+{"o":0.000001441,"h":0.0000014648,"l":0.0000013882,"c":0.000001417,"v":2307665.6427199999,"t":1734717600}
+{"o":0.000001417,"h":0.0000014397,"l":0.0000013966,"c":0.0000014309,"v":766327.30005,"t":1734721200}
+{"o":0.0000014309,"h":0.0000014523,"l":0.0000014194,"c":0.0000014316,"v":7351.07269,"t":1734724800}
+{"o":0.0000014316,"h":0.0000014483,"l":0.0000014143,"c":0.0000014152,"v":25540.70105,"t":1734728400}
+{"o":0.0000014152,"h":0.000001446,"l":0.000001402,"c":0.0000014166,"v":487914.8539,"t":1734732000}
+{"o":0.0000014166,"h":0.0000014186,"l":0.0000014025,"c":0.0000014025,"v":0.0,"t":1734735600}
+{"o":0.0000014025,"h":0.0000014368,"l":0.0000013985,"c":0.0000014286,"v":153155.42835,"t":1734739200}
+{"o":0.0000014286,"h":0.0000014301,"l":0.0000014102,"c":0.0000014199,"v":0.0,"t":1734742800}
+{"o":0.0000014199,"h":0.0000014295,"l":0.0000014139,"c":0.000001424,"v":500000.0,"t":1734746400}
+{"o":0.000001424,"h":0.0000014354,"l":0.0000014039,"c":0.0000014296,"v":1026548.79655,"t":1734750000}
+{"o":0.0000014296,"h":0.0000014443,"l":0.000001414,"c":0.0000014275,"v":451880.33494,"t":1734753600}
+{"o":0.0000014275,"h":0.0000014294,"l":0.0000014077,"c":0.0000014088,"v":0.0,"t":1734757200}
+{"o":0.0000014088,"h":0.0000014433,"l":0.0000014021,"c":0.0000014308,"v":50000.0,"t":1734760800}
+{"o":0.0000014308,"h":0.0000014356,"l":0.0000014119,"c":0.0000014356,"v":0.0,"t":1734764400}
+{"o":0.0000014356,"h":0.0000014567,"l":0.0000014337,"c":0.0000014527,"v":693223.7365400001,"t":1734768000}
+{"o":0.0000014527,"h":0.0000014688,"l":0.0000014391,"c":0.0000014528,"v":7575.07001,"t":1734771600}
+{"o":0.0000014528,"h":0.0000014618,"l":0.0000014386,"c":0.0000014497,"v":70000.0,"t":1734775200}
+{"o":0.0000014497,"h":0.0000014666,"l":0.0000014486,"c":0.0000014611,"v":0.0,"t":1734778800}
+{"o":0.0000014611,"h":0.00000151,"l":0.0000014597,"c":0.0000015063,"v":0.0,"t":1734782400}
+{"o":0.0000015063,"h":0.0000015385,"l":0.0000014419,"c":0.0000014657,"v":154247.98387,"t":1734786000}
+{"o":0.0000014657,"h":0.0000014808,"l":0.0000014268,"c":0.0000014538,"v":320335.5332,"t":1734789600}
+{"o":0.0000014538,"h":0.0000014635,"l":0.00000143,"c":0.0000014399,"v":300000.0,"t":1734793200}
+{"o":0.0000014399,"h":0.0000014692,"l":0.0000014342,"c":0.0000014615,"v":0.0,"t":1734796800}
+{"o":0.0000014615,"h":0.0000014888,"l":0.0000014221,"c":0.0000014341,"v":189860.76002,"t":1734800400}
+{"o":0.0000014341,"h":0.0000015229,"l":0.0000014244,"c":0.000001501,"v":4029081.1348700002,"t":1734804000}
+{"o":0.000001501,"h":0.0000015513,"l":0.0000014999,"c":0.0000015119,"v":236749.42157,"t":1734807600}
+{"o":0.0000015119,"h":0.0000015648,"l":0.0000014963,"c":0.0000015501,"v":1129547.3490899999,"t":1734811200}
+{"o":0.0000015501,"h":0.0000015754,"l":0.0000015381,"c":0.0000015515,"v":21220.04854,"t":1734814800}
+{"o":0.0000015515,"h":0.0000015659,"l":0.0000015341,"c":0.0000015474,"v":180000.0,"t":1734818400}
+{"o":0.0000015474,"h":0.00000157,"l":0.0000015236,"c":0.000001532,"v":250000.0,"t":1734822000}
+{"o":0.000001532,"h":0.0000015711,"l":0.0000015157,"c":0.0000015464,"v":29548.99384,"t":1734825600}
+{"o":0.0000015464,"h":0.0000015586,"l":0.00000151,"c":0.0000015197,"v":731196.87551,"t":1734829200}
+{"o":0.0000015197,"h":0.0000015334,"l":0.0000015107,"c":0.0000015276,"v":0.0,"t":1734832800}
+{"o":0.0000015276,"h":0.0000015503,"l":0.0000015115,"c":0.0000015321,"v":7102.22815,"t":1734836400}
+{"o":0.0000015321,"h":0.0000015549,"l":0.0000015262,"c":0.0000015549,"v":0.0,"t":1734840000}
+{"o":0.0000015549,"h":0.0000015731,"l":0.0000015069,"c":0.0000015084,"v":131943.32591,"t":1734843600}
+{"o":0.0000015084,"h":0.0000015135,"l":0.0000014828,"c":0.0000014877,"v":0.0,"t":1734847200}
+{"o":0.0000014877,"h":0.0000015421,"l":0.0000014745,"c":0.0000015289,"v":672384.964,"t":1734850800}
+{"o":0.0000015289,"h":0.0000015328,"l":0.0000015171,"c":0.0000015289,"v":0.0,"t":1734854400}
+{"o":0.0000015289,"h":0.0000015341,"l":0.0000015078,"c":0.0000015189,"v":0.0,"t":1734858000}
+{"o":0.0000015189,"h":0.0000015211,"l":0.0000015075,"c":0.0000015183,"v":0.0,"t":1734861600}
+{"o":0.0000015183,"h":0.00000152,"l":0.0000015069,"c":0.00000151,"v":0.0,"t":1734865200}
+{"o":0.00000151,"h":0.0000018013,"l":0.0000014999,"c":0.0000017813,"v":10844464.4325900003,"t":1734868800}
+{"o":0.0000017813,"h":0.000001795,"l":0.0000017107,"c":0.0000017317,"v":1912715.94343,"t":1734872400}
+{"o":0.0000017317,"h":0.000001788,"l":0.0000016671,"c":0.0000017246,"v":1193195.73098,"t":1734876000}
+{"o":0.0000017246,"h":0.0000017246,"l":0.0000016709,"c":0.0000016763,"v":474737.63012,"t":1734879600}
+{"o":0.0000016763,"h":0.0000022131,"l":0.0000016618,"c":0.0000017581,"v":32398948.7806400023,"t":1734883200}
+{"o":0.0000017581,"h":0.0000019114,"l":0.0000017545,"c":0.0000018651,"v":7567856.9428499993,"t":1734886800}
+{"o":0.0000018651,"h":0.0000024252,"l":0.0000018416,"c":0.0000021622,"v":32168000.7818699926,"t":1734890400}
+{"o":0.0000021622,"h":0.0000022127,"l":0.0000020872,"c":0.0000021315,"v":945739.0576500001,"t":1734894000}
+{"o":0.0000021315,"h":0.0000021785,"l":0.000002085,"c":0.0000021304,"v":352701.41525,"t":1734897600}
+{"o":0.0000021304,"h":0.0000021711,"l":0.0000019886,"c":0.0000020077,"v":8843084.0724600013,"t":1734901200}
+{"o":0.0000020077,"h":0.0000020422,"l":0.0000018029,"c":0.0000018053,"v":1420745.5902200001,"t":1734904800}
+{"o":0.0000018053,"h":0.0000018207,"l":0.0000017818,"c":0.0000017983,"v":40000.0,"t":1734908400}
+{"o":0.0000017983,"h":0.0000018374,"l":0.0000017447,"c":0.0000017747,"v":3435716.1949700001,"t":1734912000}
+{"o":0.0000017747,"h":0.0000018013,"l":0.0000017455,"c":0.0000017822,"v":491000.0,"t":1734915600}
+{"o":0.0000017822,"h":0.000001815,"l":0.0000017542,"c":0.0000017565,"v":1595329.87696,"t":1734919200}
+{"o":0.0000017565,"h":0.0000018112,"l":0.0000016852,"c":0.0000017427,"v":472363.45586,"t":1734922800}
+{"o":0.0000017427,"h":0.0000017564,"l":0.0000017173,"c":0.000001752,"v":374793.65751,"t":1734926400}
+{"o":0.000001752,"h":0.0000017736,"l":0.0000017458,"c":0.0000017649,"v":227874.25033,"t":1734930000}
+{"o":0.0000017649,"h":0.000001797,"l":0.0000017132,"c":0.0000017477,"v":752398.91611,"t":1734933600}
+{"o":0.0000017477,"h":0.0000017581,"l":0.0000017168,"c":0.0000017224,"v":344435.22101,"t":1734937200}
+{"o":0.0000017224,"h":0.0000017568,"l":0.0000017014,"c":0.0000017319,"v":16261.13911,"t":1734940800}
+{"o":0.0000017319,"h":0.0000017669,"l":0.0000017103,"c":0.0000017454,"v":129739.52016,"t":1734944400}
+{"o":0.0000017454,"h":0.0000017521,"l":0.0000017349,"c":0.0000017407,"v":6163.3851,"t":1734948000}
+{"o":0.0000017407,"h":0.000001758,"l":0.000001708,"c":0.0000017276,"v":1291988.7348500001,"t":1734951600}
+{"o":0.0000017276,"h":0.0000017347,"l":0.0000016844,"c":0.0000016908,"v":1446958.7154399999,"t":1734955200}
+{"o":0.0000016908,"h":0.0000017197,"l":0.0000016488,"c":0.0000016682,"v":682847.16983,"t":1734958800}
+{"o":0.0000016682,"h":0.0000017529,"l":0.000001646,"c":0.0000017296,"v":2914013.9354099999,"t":1734962400}
+{"o":0.0000017296,"h":0.00000176,"l":0.0000016999,"c":0.0000017457,"v":203148.99265,"t":1734966000}
+{"o":0.0000017457,"h":0.0000017706,"l":0.0000016801,"c":0.0000017254,"v":813327.5845000001,"t":1734969600}
+{"o":0.0000017254,"h":0.0000017354,"l":0.0000017105,"c":0.0000017259,"v":202112.41115,"t":1734973200}
+{"o":0.0000017259,"h":0.0000017329,"l":0.0000017038,"c":0.0000017127,"v":132700.0,"t":1734976800}
+{"o":0.0000017127,"h":0.00000179,"l":0.000001671,"c":0.0000016909,"v":3881221.0577799999,"t":1734980400}
+{"o":0.0000016909,"h":0.000001744,"l":0.0000016529,"c":0.0000017029,"v":1901410.80455,"t":1734984000}
+{"o":0.0000017029,"h":0.0000017776,"l":0.0000016818,"c":0.0000017742,"v":3983938.5118100001,"t":1734987600}
+{"o":0.0000017742,"h":0.0000017868,"l":0.0000017505,"c":0.0000017607,"v":470130.26631,"t":1734991200}
+{"o":0.0000017607,"h":0.0000017997,"l":0.0000017587,"c":0.0000017897,"v":250201.01672,"t":1734994800}
+{"o":0.0000017897,"h":0.0000018064,"l":0.0000017866,"c":0.0000017917,"v":0.0,"t":1734998400}
+{"o":0.0000017917,"h":0.0000018152,"l":0.000001778,"c":0.0000018038,"v":60000.0,"t":1735002000}
+{"o":0.0000018038,"h":0.0000018191,"l":0.000001745,"c":0.0000017758,"v":250392.22451,"t":1735005600}
+{"o":0.0000017758,"h":0.0000017761,"l":0.0000017303,"c":0.0000017314,"v":1427829.63588,"t":1735009200}
+{"o":0.0000017314,"h":0.0000017379,"l":0.0000017206,"c":0.0000017232,"v":0.0,"t":1735012800}
+{"o":0.0000017232,"h":0.0000017301,"l":0.0000017145,"c":0.0000017151,"v":0.0,"t":1735016400}
+{"o":0.0000017151,"h":0.0000017624,"l":0.0000017136,"c":0.0000017511,"v":295173.82446,"t":1735020000}
+{"o":0.0000017511,"h":0.000002174,"l":0.0000017359,"c":0.000001952,"v":24105430.6731899977,"t":1735023600}
+{"o":0.000001952,"h":0.0000019572,"l":0.0000017531,"c":0.000001765,"v":50000.0,"t":1735027200}
+{"o":0.000001765,"h":0.0000018067,"l":0.0000017539,"c":0.0000017942,"v":947520.15038,"t":1735030800}
+{"o":0.0000017942,"h":0.0000018208,"l":0.0000017724,"c":0.0000018013,"v":354779.45345,"t":1735034400}
+{"o":0.0000018013,"h":0.0000018031,"l":0.0000017641,"c":0.0000017757,"v":340475.43989,"t":1735038000}
+{"o":0.0000017757,"h":0.0000017912,"l":0.0000017719,"c":0.0000017887,"v":0.0,"t":1735041600}
+{"o":0.0000017887,"h":0.0000018239,"l":0.0000017496,"c":0.0000017839,"v":942796.21713,"t":1735045200}
+{"o":0.0000017839,"h":0.000001822,"l":0.0000017812,"c":0.0000018166,"v":266530.3613,"t":1735048800}
+{"o":0.0000018166,"h":0.0000018317,"l":0.0000017418,"c":0.0000017934,"v":777976.74025,"t":1735052400}
+{"o":0.0000017934,"h":0.0000018134,"l":0.0000017756,"c":0.000001802,"v":36559.09266,"t":1735056000}
+{"o":0.000001802,"h":0.0000018199,"l":0.0000017643,"c":0.0000017695,"v":673191.95451,"t":1735059600}
+{"o":0.0000017695,"h":0.0000017773,"l":0.0000017478,"c":0.0000017663,"v":20000.76491,"t":1735063200}
+{"o":0.0000017663,"h":0.0000018148,"l":0.0000015806,"c":0.0000015936,"v":15002503.2382499985,"t":1735066800}
+{"o":0.0000015936,"h":0.0000016109,"l":0.0000015135,"c":0.0000015213,"v":21533.96812,"t":1735070400}
+{"o":0.0000015213,"h":0.0000015522,"l":0.0000014953,"c":0.0000015321,"v":211867.81057,"t":1735074000}
+{"o":0.0000015321,"h":0.0000015781,"l":0.0000015246,"c":0.0000015717,"v":2651984.0834400002,"t":1735077600}
+{"o":0.0000015717,"h":0.0000016637,"l":0.0000015604,"c":0.0000016536,"v":2388385.8164599999,"t":1735081200}
+{"o":0.0000016536,"h":0.0000016643,"l":0.0000016467,"c":0.0000016552,"v":327117.49091,"t":1735084800}
+{"o":0.0000016552,"h":0.0000016668,"l":0.0000016177,"c":0.0000016515,"v":302044.76711,"t":1735088400}
+{"o":0.0000016515,"h":0.0000016521,"l":0.0000016214,"c":0.0000016237,"v":281980.23638,"t":1735092000}
+{"o":0.0000016237,"h":0.0000016575,"l":0.000001611,"c":0.0000016316,"v":1950957.67307,"t":1735095600}
+{"o":0.0000016316,"h":0.000001643,"l":0.0000015985,"c":0.0000016223,"v":1682785.47789,"t":1735099200}
+{"o":0.0000016223,"h":0.0000016304,"l":0.0000016169,"c":0.0000016225,"v":0.0,"t":1735102800}
+{"o":0.0000016225,"h":0.000001633,"l":0.0000016128,"c":0.000001627,"v":0.0,"t":1735106400}
+{"o":0.000001627,"h":0.0000016497,"l":0.0000016191,"c":0.0000016326,"v":0.0,"t":1735110000}
+{"o":0.0000016326,"h":0.0000016387,"l":0.0000016249,"c":0.0000016347,"v":0.0,"t":1735113600}
+{"o":0.0000016347,"h":0.000001639,"l":0.0000016279,"c":0.0000016336,"v":75.0,"t":1735117200}
+{"o":0.0000016336,"h":0.0000016887,"l":0.000001605,"c":0.0000016808,"v":2580243.9496399998,"t":1735120800}
+{"o":0.0000016808,"h":0.0000017006,"l":0.000001653,"c":0.0000016722,"v":55067.47937,"t":1735124400}
+{"o":0.0000016722,"h":0.0000016786,"l":0.0000016632,"c":0.0000016699,"v":0.0,"t":1735128000}
+{"o":0.0000016699,"h":0.0000016905,"l":0.0000016613,"c":0.0000016811,"v":237657.56426,"t":1735131600}
+{"o":0.0000016811,"h":0.0000016819,"l":0.0000016605,"c":0.0000016648,"v":0.0,"t":1735135200}
+{"o":0.0000016648,"h":0.0000016816,"l":0.0000016536,"c":0.0000016628,"v":1076732.0654199999,"t":1735138800}
+{"o":0.0000016628,"h":0.0000016812,"l":0.0000016581,"c":0.0000016696,"v":0.0,"t":1735142400}
+{"o":0.0000016696,"h":0.0000016773,"l":0.0000016208,"c":0.0000016258,"v":1921551.6031800001,"t":1735146000}
+{"o":0.0000016258,"h":0.000001656,"l":0.0000016222,"c":0.0000016494,"v":535238.0637599999,"t":1735149600}
+{"o":0.0000016494,"h":0.0000016555,"l":0.0000016227,"c":0.0000016375,"v":272343.61214,"t":1735153200}
+{"o":0.0000016375,"h":0.0000016499,"l":0.0000014916,"c":0.0000015069,"v":5426544.1922800001,"t":1735156800}
+{"o":0.0000015069,"h":0.0000015383,"l":0.0000014902,"c":0.0000015359,"v":1639387.0053699999,"t":1735160400}
+{"o":0.0000015359,"h":0.0000015717,"l":0.000001529,"c":0.0000015623,"v":480316.68668,"t":1735164000}
+{"o":0.0000015623,"h":0.0000015637,"l":0.0000015536,"c":0.0000015567,"v":0.0,"t":1735167600}
+{"o":0.0000015567,"h":0.0000015666,"l":0.0000015353,"c":0.0000015622,"v":0.0,"t":1735171200}
+{"o":0.0000015622,"h":0.0000015664,"l":0.0000015514,"c":0.0000015612,"v":0.0,"t":1735174800}
+{"o":0.0000015612,"h":0.0000015688,"l":0.000001516,"c":0.000001532,"v":1600000.0,"t":1735178400}
+{"o":0.000001532,"h":0.0000015432,"l":0.0000014959,"c":0.0000015034,"v":1523493.08069,"t":1735182000}
+{"o":0.0000015034,"h":0.0000015273,"l":0.0000015034,"c":0.0000015144,"v":0.0,"t":1735185600}
+{"o":0.0000015144,"h":0.0000015239,"l":0.0000014879,"c":0.0000014957,"v":53714.46817,"t":1735189200}
+{"o":0.0000014957,"h":0.0000015166,"l":0.0000014742,"c":0.0000014907,"v":38267.26319,"t":1735192800}
+{"o":0.0000014907,"h":0.0000015314,"l":0.0000014697,"c":0.0000015226,"v":2857641.4944599997,"t":1735196400}
+{"o":0.0000015226,"h":0.0000015628,"l":0.0000015195,"c":0.0000015576,"v":0.0,"t":1735200000}
+{"o":0.0000015576,"h":0.0000015654,"l":0.0000014976,"c":0.0000015046,"v":3479907.29868,"t":1735203600}
+{"o":0.0000015046,"h":0.0000015181,"l":0.0000014704,"c":0.0000014799,"v":60111.78343,"t":1735207200}
+{"o":0.0000014799,"h":0.0000014805,"l":0.0000014646,"c":0.0000014734,"v":0.0,"t":1735210800}
+{"o":0.0000014734,"h":0.0000014818,"l":0.0000014707,"c":0.0000014794,"v":0.0,"t":1735214400}
+{"o":0.0000014794,"h":0.0000014935,"l":0.0000014731,"c":0.0000014786,"v":0.0,"t":1735218000}
+{"o":0.0000014786,"h":0.0000014949,"l":0.0000014558,"c":0.0000014733,"v":1042322.5048900001,"t":1735221600}
+{"o":0.0000014733,"h":0.0000014883,"l":0.0000014627,"c":0.0000014821,"v":6767.93219,"t":1735225200}
+{"o":0.0000014821,"h":0.0000014974,"l":0.0000014569,"c":0.0000014792,"v":170636.75397,"t":1735228800}
+{"o":0.0000014792,"h":0.0000015047,"l":0.000001454,"c":0.0000014728,"v":163908.66688,"t":1735232400}
+{"o":0.0000014728,"h":0.0000014796,"l":0.000001464,"c":0.0000014646,"v":0.0,"t":1735236000}
+{"o":0.0000014646,"h":0.0000014859,"l":0.0000014632,"c":0.0000014672,"v":102961.05893,"t":1735239600}
+{"o":0.0000014672,"h":0.0000016318,"l":0.0000014622,"c":0.0000016205,"v":8173876.2174699996,"t":1735243200}
+{"o":0.0000016205,"h":0.0000016361,"l":0.0000016073,"c":0.0000016111,"v":0.0,"t":1735246800}
+{"o":0.0000016111,"h":0.0000016789,"l":0.000001606,"c":0.0000016766,"v":10135.48806,"t":1735250400}
+{"o":0.0000016766,"h":0.000001694,"l":0.0000016749,"c":0.000001682,"v":0.0,"t":1735254000}
+{"o":0.000001682,"h":0.0000016929,"l":0.0000016644,"c":0.0000016667,"v":68209.0,"t":1735257600}
+{"o":0.0000016667,"h":0.0000017007,"l":0.0000016587,"c":0.0000016773,"v":88697.24308,"t":1735261200}
+{"o":0.0000016773,"h":0.0000016919,"l":0.0000016653,"c":0.0000016853,"v":29800.0,"t":1735264800}
+{"o":0.0000016853,"h":0.0000016892,"l":0.0000016659,"c":0.0000016696,"v":502013.61356,"t":1735268400}
+{"o":0.0000016696,"h":0.00000167,"l":0.0000016496,"c":0.0000016663,"v":0.0,"t":1735272000}
+{"o":0.0000016663,"h":0.000001699,"l":0.000001664,"c":0.0000016716,"v":0.0,"t":1735275600}
+{"o":0.0000016716,"h":0.0000016716,"l":0.000001634,"c":0.0000016395,"v":952686.1058799998,"t":1735279200}
+{"o":0.0000016395,"h":0.0000016849,"l":0.0000016376,"c":0.0000016771,"v":0.0,"t":1735282800}
+{"o":0.0000016771,"h":0.0000016773,"l":0.0000016439,"c":0.0000016564,"v":0.0,"t":1735286400}
+{"o":0.0000016564,"h":0.0000016655,"l":0.0000016104,"c":0.0000016291,"v":139655.67602,"t":1735290000}
+{"o":0.0000016291,"h":0.000001665,"l":0.0000016236,"c":0.000001647,"v":0.0,"t":1735293600}
+{"o":0.000001647,"h":0.0000016545,"l":0.0000016425,"c":0.0000016439,"v":0.0,"t":1735297200}
+{"o":0.0000016439,"h":0.0000016511,"l":0.000001643,"c":0.0000016483,"v":0.0,"t":1735300800}
+{"o":0.0000016483,"h":0.0000016639,"l":0.0000016433,"c":0.0000016569,"v":272552.11552,"t":1735304400}
+{"o":0.0000016569,"h":0.0000016865,"l":0.0000016558,"c":0.0000016748,"v":0.0,"t":1735308000}
+{"o":0.0000016748,"h":0.0000017161,"l":0.0000016251,"c":0.0000016554,"v":350930.54452,"t":1735311600}
+{"o":0.0000016554,"h":0.0000016709,"l":0.0000016284,"c":0.0000016296,"v":123000.0,"t":1735315200}
+{"o":0.0000016296,"h":0.0000016465,"l":0.0000016119,"c":0.0000016149,"v":0.0,"t":1735318800}
+{"o":0.0000016149,"h":0.0000016192,"l":0.0000016052,"c":0.0000016075,"v":200.4109,"t":1735322400}
+{"o":0.0000016075,"h":0.0000016271,"l":0.0000016049,"c":0.0000016086,"v":0.0,"t":1735326000}
+{"o":0.0000016086,"h":0.0000016697,"l":0.0000016077,"c":0.0000016555,"v":1000000.0,"t":1735329600}
+{"o":0.0000016555,"h":0.0000016675,"l":0.0000015321,"c":0.0000015659,"v":6542585.6069099996,"t":1735333200}
+{"o":0.0000015659,"h":0.0000015921,"l":0.0000015561,"c":0.0000015801,"v":318433.98446,"t":1735336800}
+{"o":0.0000015801,"h":0.000001595,"l":0.0000015777,"c":0.0000015852,"v":0.0,"t":1735340400}
+{"o":0.0000015852,"h":0.0000015866,"l":0.0000015718,"c":0.0000015747,"v":14247.7928,"t":1735344000}
+{"o":0.0000015747,"h":0.0000015823,"l":0.0000015224,"c":0.0000015361,"v":1789941.87589,"t":1735347600}
+{"o":0.0000015361,"h":0.0000015573,"l":0.000001513,"c":0.0000015326,"v":8053.36468,"t":1735351200}
+{"o":0.0000015326,"h":0.0000015345,"l":0.000001518,"c":0.0000015251,"v":0.0,"t":1735354800}
+{"o":0.0000015251,"h":0.000001531,"l":0.0000015226,"c":0.0000015297,"v":0.0,"t":1735358400}
+{"o":0.0000015297,"h":0.000001537,"l":0.000001515,"c":0.0000015183,"v":0.0,"t":1735362000}
+{"o":0.0000015183,"h":0.0000016061,"l":0.000001516,"c":0.0000016009,"v":3382115.55528,"t":1735365600}
+{"o":0.0000016009,"h":0.0000016079,"l":0.0000015952,"c":0.0000016057,"v":0.0,"t":1735369200}
+{"o":0.0000016057,"h":0.0000016281,"l":0.0000015944,"c":0.0000016083,"v":208711.19734,"t":1735372800}
+{"o":0.0000016083,"h":0.0000016238,"l":0.0000015972,"c":0.0000016219,"v":83331.96193,"t":1735376400}
+{"o":0.0000016219,"h":0.0000016286,"l":0.0000016082,"c":0.000001615,"v":83340.4313,"t":1735380000}
+{"o":0.000001615,"h":0.0000016213,"l":0.0000015906,"c":0.000001609,"v":18805.64926,"t":1735383600}
+{"o":0.000001609,"h":0.0000016151,"l":0.0000015988,"c":0.0000016123,"v":0.0,"t":1735387200}
+{"o":0.0000016123,"h":0.0000016128,"l":0.0000015975,"c":0.0000016002,"v":0.0,"t":1735390800}
+{"o":0.0000016002,"h":0.0000016065,"l":0.0000015809,"c":0.0000015874,"v":0.0,"t":1735394400}
+{"o":0.0000015874,"h":0.0000015874,"l":0.0000015747,"c":0.0000015838,"v":0.0,"t":1735398000}
+{"o":0.0000015838,"h":0.0000016375,"l":0.0000015638,"c":0.0000016034,"v":148083.04129,"t":1735401600}
+{"o":0.0000016034,"h":0.0000016401,"l":0.0000015785,"c":0.0000016213,"v":63785.12334,"t":1735405200}
+{"o":0.0000016213,"h":0.0000016323,"l":0.0000015921,"c":0.0000016114,"v":99723.52279,"t":1735408800}
+{"o":0.0000016114,"h":0.0000016252,"l":0.0000016079,"c":0.0000016194,"v":17305.46615,"t":1735412400}
+{"o":0.0000016194,"h":0.0000016358,"l":0.0000015273,"c":0.0000015338,"v":3505116.5094499998,"t":1735416000}
+{"o":0.0000015338,"h":0.0000015367,"l":0.0000015232,"c":0.0000015243,"v":0.0,"t":1735419600}
+{"o":0.0000015243,"h":0.0000015483,"l":0.0000015008,"c":0.00000152,"v":2125950.1407500003,"t":1735423200}
+{"o":0.00000152,"h":0.0000015271,"l":0.0000015135,"c":0.0000015166,"v":3019.96236,"t":1735426800}
+{"o":0.0000015166,"h":0.0000015303,"l":0.000001515,"c":0.0000015283,"v":0.0,"t":1735430400}
+{"o":0.0000015283,"h":0.0000015505,"l":0.0000014952,"c":0.0000015098,"v":1156169.3663399999,"t":1735434000}
+{"o":0.0000015098,"h":0.0000015113,"l":0.000001493,"c":0.0000015013,"v":0.0,"t":1735437600}
+{"o":0.0000015013,"h":0.0000015048,"l":0.0000014915,"c":0.000001493,"v":0.0,"t":1735441200}
+{"o":0.0000048375,"h":0.0000048463,"l":0.0000045264,"c":0.0000045324,"v":2968049.2584199999,"t":1728244800}
+{"o":0.0000045324,"h":0.0000046014,"l":0.0000044085,"c":0.0000044553,"v":2213733.62194,"t":1728248400}
+{"o":0.0000044553,"h":0.0000044557,"l":0.0000039572,"c":0.0000039828,"v":9618872.7924600001,"t":1728252000}
+{"o":0.0000039828,"h":0.0000040423,"l":0.0000039447,"c":0.0000040111,"v":162795.99549,"t":1728255600}
+{"o":0.0000040111,"h":0.0000041626,"l":0.0000039319,"c":0.00000407,"v":1296720.6834699998,"t":1728259200}
+{"o":0.00000407,"h":0.0000060102,"l":0.0000039951,"c":0.0000054721,"v":18093081.2739900053,"t":1728262800}
+{"o":0.0000054721,"h":0.0000057839,"l":0.0000049078,"c":0.0000049616,"v":11142760.0105300006,"t":1728266400}
+{"o":0.0000049616,"h":0.0000051176,"l":0.0000049409,"c":0.0000050527,"v":1385170.50132,"t":1728270000}
+{"o":0.0000050527,"h":0.0000052603,"l":0.0000049828,"c":0.0000050139,"v":2614609.3935199999,"t":1728273600}
+{"o":0.0000050139,"h":0.0000055681,"l":0.0000049966,"c":0.0000055651,"v":5591651.0169900004,"t":1728277200}
+{"o":0.0000055651,"h":0.0000055956,"l":0.0000053698,"c":0.0000053698,"v":1387251.5489699999,"t":1728280800}
+{"o":0.0000053698,"h":0.000005429,"l":0.0000052714,"c":0.000005331,"v":202553.59183,"t":1728284400}
+{"o":0.000005331,"h":0.0000063321,"l":0.0000052888,"c":0.0000062409,"v":7081484.4964300003,"t":1728288000}
+{"o":0.0000062409,"h":0.0000067264,"l":0.0000059831,"c":0.000006696,"v":6023258.0454500001,"t":1728291600}
+{"o":0.000006696,"h":0.0000077492,"l":0.0000061145,"c":0.0000070963,"v":12083230.4565500021,"t":1728295200}
+{"o":0.0000070963,"h":0.0000075402,"l":0.0000069795,"c":0.0000074498,"v":2230718.1817899998,"t":1728298800}
+{"o":0.0000074498,"h":0.0000076033,"l":0.0000071084,"c":0.0000071527,"v":2627470.46686,"t":1728302400}
+{"o":0.0000071527,"h":0.0000073019,"l":0.0000066868,"c":0.0000066904,"v":3661658.9154200004,"t":1728306000}
+{"o":0.0000066904,"h":0.0000068101,"l":0.0000063966,"c":0.0000065489,"v":1069463.5651699998,"t":1728309600}
+{"o":0.0000065489,"h":0.0000066438,"l":0.0000063535,"c":0.0000064323,"v":626549.25483,"t":1728313200}
+{"o":0.0000064323,"h":0.0000064725,"l":0.0000062712,"c":0.0000063204,"v":753975.19271,"t":1728316800}
+{"o":0.0000063204,"h":0.000006356,"l":0.0000061272,"c":0.0000061712,"v":1019161.5837,"t":1728320400}
+{"o":0.0000061712,"h":0.0000063216,"l":0.0000055067,"c":0.0000059037,"v":7284834.141760001,"t":1728324000}
+{"o":0.0000059037,"h":0.0000063751,"l":0.0000058373,"c":0.0000063114,"v":965823.4069299999,"t":1728327600}
+{"o":0.0000063114,"h":0.0000066499,"l":0.0000062974,"c":0.000006617,"v":1629651.4136699997,"t":1728331200}
+{"o":0.000006617,"h":0.0000066999,"l":0.0000065566,"c":0.000006604,"v":157656.94179,"t":1728334800}
+{"o":0.000006604,"h":0.0000067204,"l":0.0000064514,"c":0.0000065584,"v":320618.33913,"t":1728338400}
+{"o":0.0000065584,"h":0.0000066051,"l":0.000006447,"c":0.0000065594,"v":87711.70463,"t":1728342000}
+{"o":0.0000065594,"h":0.0000066286,"l":0.0000064679,"c":0.0000064987,"v":1128409.1099700001,"t":1728345600}
+{"o":0.0000064987,"h":0.0000065387,"l":0.0000064211,"c":0.0000064362,"v":24013.02864,"t":1728349200}
+{"o":0.0000064362,"h":0.0000065011,"l":0.0000059091,"c":0.0000059347,"v":2557912.77067,"t":1728352800}
+{"o":0.0000059347,"h":0.0000060054,"l":0.0000059347,"c":0.0000059985,"v":268019.58348,"t":1728356400}
+{"o":0.0000059985,"h":0.0000061836,"l":0.0000059826,"c":0.0000061345,"v":1554007.0533800002,"t":1728360000}
+{"o":0.0000061345,"h":0.0000062128,"l":0.0000061118,"c":0.0000061568,"v":129304.69762,"t":1728363600}
+{"o":0.0000061568,"h":0.000006222,"l":0.0000060478,"c":0.0000061207,"v":245483.20291,"t":1728367200}
+{"o":0.0000061207,"h":0.0000062131,"l":0.0000058842,"c":0.0000059782,"v":1496522.1865800002,"t":1728370800}
+{"o":0.0000059782,"h":0.0000061556,"l":0.0000059501,"c":0.0000061107,"v":941051.1488399999,"t":1728374400}
+{"o":0.0000061107,"h":0.0000061941,"l":0.0000060923,"c":0.0000061564,"v":344976.75765,"t":1728378000}
+{"o":0.0000061564,"h":0.0000063117,"l":0.0000061296,"c":0.0000061497,"v":2005834.9184300001,"t":1728381600}
+{"o":0.0000061497,"h":0.0000068378,"l":0.0000061239,"c":0.000006809,"v":2860527.8543000002,"t":1728385200}
+{"o":0.000006809,"h":0.0000068872,"l":0.0000066452,"c":0.0000067414,"v":834868.53365,"t":1728388800}
+{"o":0.0000067414,"h":0.0000067727,"l":0.0000064937,"c":0.0000064985,"v":788700.77431,"t":1728392400}
+{"o":0.0000064985,"h":0.0000066147,"l":0.0000060389,"c":0.0000061549,"v":2005242.8750499997,"t":1728396000}
+{"o":0.0000061549,"h":0.0000062815,"l":0.0000058756,"c":0.0000059383,"v":1777781.9107299999,"t":1728399600}
+{"o":0.0000059383,"h":0.0000070893,"l":0.0000057371,"c":0.0000069663,"v":14519155.6842899956,"t":1728403200}
+{"o":0.0000069663,"h":0.000007628,"l":0.0000069012,"c":0.0000075696,"v":2971559.8966500005,"t":1728406800}
+{"o":0.0000075696,"h":0.0000076408,"l":0.000007386,"c":0.000007436,"v":705812.29026,"t":1728410400}
+{"o":0.000007436,"h":0.0000074724,"l":0.0000073062,"c":0.0000073434,"v":291000.0,"t":1728414000}
+{"o":0.0000073434,"h":0.0000075484,"l":0.0000073046,"c":0.000007491,"v":824952.33601,"t":1728417600}
+{"o":0.000007491,"h":0.0000093274,"l":0.0000074784,"c":0.0000092637,"v":7117541.8509600013,"t":1728421200}
+{"o":0.0000092637,"h":0.0000093303,"l":0.0000082815,"c":0.0000083376,"v":3847990.5955900005,"t":1728424800}
+{"o":0.0000083376,"h":0.0000084676,"l":0.0000083024,"c":0.0000083595,"v":1243315.3515099999,"t":1728428400}
+{"o":0.0000083595,"h":0.0000083864,"l":0.0000081032,"c":0.0000081886,"v":1037804.27043,"t":1728432000}
+{"o":0.0000081886,"h":0.0000093756,"l":0.0000081245,"c":0.0000091905,"v":4593852.50318,"t":1728435600}
+{"o":0.0000091905,"h":0.0000100021,"l":0.0000091697,"c":0.0000098806,"v":3136164.6349200001,"t":1728439200}
+{"o":0.0000098806,"h":0.0000109721,"l":0.0000097595,"c":0.0000109335,"v":9497812.8075399995,"t":1728442800}
+{"o":0.0000109335,"h":0.0000112784,"l":0.0000106255,"c":0.0000106795,"v":1394278.52569,"t":1728446400}
+{"o":0.0000106795,"h":0.0000108007,"l":0.0000100196,"c":0.0000103904,"v":4524049.1229699999,"t":1728450000}
+{"o":0.0000103904,"h":0.0000104582,"l":0.0000099762,"c":0.0000100528,"v":1629572.23921,"t":1728453600}
+{"o":0.0000100528,"h":0.0000101147,"l":0.0000099521,"c":0.0000100822,"v":481322.98042,"t":1728457200}
+{"o":0.0000100822,"h":0.0000101636,"l":0.0000099876,"c":0.0000101322,"v":355246.83245,"t":1728460800}
+{"o":0.0000101322,"h":0.0000118496,"l":0.0000100443,"c":0.0000110517,"v":5811339.7223199969,"t":1728464400}
+{"o":0.0000110517,"h":0.0000111139,"l":0.0000104511,"c":0.0000105711,"v":1159494.9995400002,"t":1728468000}
+{"o":0.0000105711,"h":0.0000108355,"l":0.0000105228,"c":0.0000107856,"v":587218.83892,"t":1728471600}
+{"o":0.0000107856,"h":0.0000110454,"l":0.0000106767,"c":0.000010992,"v":504763.2266399999,"t":1728475200}
+{"o":0.000010992,"h":0.0000111154,"l":0.0000088908,"c":0.0000093499,"v":12519872.7057200037,"t":1728478800}
+{"o":0.0000093499,"h":0.0000093774,"l":0.0000087431,"c":0.0000089765,"v":6656300.2664399985,"t":1728482400}
+{"o":0.0000089765,"h":0.0000096405,"l":0.000008862,"c":0.0000094605,"v":1846033.3883600002,"t":1728486000}
+{"o":0.0000094605,"h":0.0000096134,"l":0.0000089832,"c":0.0000091117,"v":1018504.7944499999,"t":1728489600}
+{"o":0.0000091117,"h":0.000009142,"l":0.0000088697,"c":0.0000088884,"v":603753.45045,"t":1728493200}
+{"o":0.0000088884,"h":0.0000090367,"l":0.0000088397,"c":0.0000089134,"v":318535.0719,"t":1728496800}
+{"o":0.0000089134,"h":0.0000089798,"l":0.000008704,"c":0.0000087099,"v":512243.18379,"t":1728500400}
+{"o":0.0000087099,"h":0.0000088573,"l":0.0000079294,"c":0.0000080564,"v":2885654.6754100006,"t":1728504000}
+{"o":0.0000080564,"h":0.0000080666,"l":0.0000065344,"c":0.0000066416,"v":8939811.6847299971,"t":1728507600}
+{"o":0.0000066416,"h":0.0000068687,"l":0.0000061882,"c":0.0000067342,"v":8009531.9811400017,"t":1728511200}
+{"o":0.0000067342,"h":0.0000068589,"l":0.0000066896,"c":0.0000068247,"v":676019.6284100001,"t":1728514800}
+{"o":0.0000068247,"h":0.0000081693,"l":0.0000068247,"c":0.0000080719,"v":5098706.8102699993,"t":1728518400}
+{"o":0.0000080719,"h":0.0000082005,"l":0.0000079919,"c":0.0000081444,"v":69631.51369,"t":1728522000}
+{"o":0.0000081444,"h":0.0000081522,"l":0.0000080633,"c":0.0000080765,"v":69510.76955,"t":1728525600}
+{"o":0.0000080765,"h":0.000008157,"l":0.0000080384,"c":0.0000081286,"v":33920.77782,"t":1728529200}
+{"o":0.0000081286,"h":0.0000081562,"l":0.0000081022,"c":0.0000081445,"v":19783.48435,"t":1728532800}
+{"o":0.0000081445,"h":0.0000081669,"l":0.0000080733,"c":0.0000080877,"v":88051.57866,"t":1728536400}
+{"o":0.0000080877,"h":0.0000081259,"l":0.0000079434,"c":0.000007993,"v":560599.5434099999,"t":1728540000}
+{"o":0.000007993,"h":0.0000080596,"l":0.0000076717,"c":0.0000077164,"v":1281885.9051600001,"t":1728543600}
+{"o":0.0000077164,"h":0.0000077792,"l":0.0000075416,"c":0.0000076243,"v":135038.41936,"t":1728547200}
+{"o":0.0000076243,"h":0.0000077173,"l":0.0000075249,"c":0.0000076441,"v":560430.5057900001,"t":1728550800}
+{"o":0.0000076441,"h":0.000007782,"l":0.000007577,"c":0.0000077178,"v":248419.28118,"t":1728554400}
+{"o":0.0000077178,"h":0.0000077604,"l":0.0000076192,"c":0.0000076232,"v":431473.5676,"t":1728558000}
+{"o":0.0000076232,"h":0.0000077732,"l":0.000007195,"c":0.000007482,"v":2805986.1328799999,"t":1728561600}
+{"o":0.000007482,"h":0.0000079862,"l":0.0000074191,"c":0.0000078693,"v":755865.3991899999,"t":1728565200}
+{"o":0.0000078693,"h":0.0000080106,"l":0.0000078041,"c":0.0000079327,"v":459083.34344,"t":1728568800}
+{"o":0.0000079327,"h":0.0000080138,"l":0.0000078434,"c":0.0000079132,"v":183544.30116,"t":1728572400}
+{"o":0.0000079132,"h":0.0000083649,"l":0.0000078899,"c":0.0000081312,"v":2120127.9494399996,"t":1728576000}
+{"o":0.0000081312,"h":0.0000090178,"l":0.0000081044,"c":0.0000088512,"v":2854614.6239899998,"t":1728579600}
+{"o":0.0000088512,"h":0.0000094453,"l":0.0000085279,"c":0.0000088326,"v":5289733.5116499998,"t":1728583200}
+{"o":0.0000088326,"h":0.0000089043,"l":0.0000087699,"c":0.000008775,"v":133148.32478,"t":1728586800}
+{"o":0.000008775,"h":0.000009099,"l":0.0000087218,"c":0.00000907,"v":1359372.1643999999,"t":1728590400}
+{"o":0.00000907,"h":0.0000092533,"l":0.0000089963,"c":0.0000091617,"v":314782.51385,"t":1728594000}
+{"o":0.0000091617,"h":0.0000092329,"l":0.0000090642,"c":0.0000091783,"v":70000.0,"t":1728597600}
+{"o":0.0000091783,"h":0.000009179,"l":0.0000089689,"c":0.0000090075,"v":477768.74192,"t":1728601200}
+{"o":0.0000090075,"h":0.0000090214,"l":0.0000089278,"c":0.0000089672,"v":156328.57203,"t":1728604800}
+{"o":0.0000089672,"h":0.0000090171,"l":0.0000088992,"c":0.0000089191,"v":0.0,"t":1728608400}
+{"o":0.0000089191,"h":0.0000090381,"l":0.0000088658,"c":0.0000089634,"v":62367.70166,"t":1728612000}
+{"o":0.0000089634,"h":0.0000130483,"l":0.0000089217,"c":0.0000130451,"v":9881475.3481600005,"t":1728615600}
+{"o":0.0000130451,"h":0.0000130888,"l":0.0000117129,"c":0.0000117559,"v":2770966.0819799998,"t":1728619200}
+{"o":0.0000117559,"h":0.0000123319,"l":0.0000117309,"c":0.0000119479,"v":1630679.0246799998,"t":1728622800}
+{"o":0.0000119479,"h":0.0000119492,"l":0.0000113759,"c":0.0000114045,"v":1207534.8590499999,"t":1728626400}
+{"o":0.0000114045,"h":0.0000115748,"l":0.0000113626,"c":0.0000115258,"v":117920.0,"t":1728630000}
+{"o":0.0000115258,"h":0.0000115435,"l":0.0000111766,"c":0.0000112767,"v":520037.60926,"t":1728633600}
+{"o":0.0000112767,"h":0.0000118244,"l":0.0000111512,"c":0.0000117628,"v":1099200.6309100001,"t":1728637200}
+{"o":0.0000117628,"h":0.0000118427,"l":0.0000109921,"c":0.0000110659,"v":1898271.94414,"t":1728640800}
+{"o":0.0000110659,"h":0.0000110944,"l":0.0000105454,"c":0.0000105872,"v":921813.3890000001,"t":1728644400}
+{"o":0.0000105872,"h":0.0000148144,"l":0.0000104995,"c":0.000012212,"v":17287239.9839799963,"t":1728648000}
+{"o":0.000012212,"h":0.0000127618,"l":0.0000121372,"c":0.0000126469,"v":1693144.3039999998,"t":1728651600}
+{"o":0.0000126469,"h":0.0000129616,"l":0.0000121428,"c":0.0000121839,"v":1686101.4760900002,"t":1728655200}
+{"o":0.0000121839,"h":0.0000123913,"l":0.0000117305,"c":0.0000118951,"v":1505662.7749599998,"t":1728658800}
+{"o":0.0000118951,"h":0.0000127178,"l":0.0000115223,"c":0.0000125503,"v":3170477.1820199997,"t":1728662400}
+{"o":0.0000125503,"h":0.0000126828,"l":0.0000108544,"c":0.0000111691,"v":6681048.5461799996,"t":1728666000}
+{"o":0.0000111691,"h":0.0000122307,"l":0.0000105071,"c":0.0000116378,"v":7218311.0634300001,"t":1728669600}
+{"o":0.0000116378,"h":0.0000117581,"l":0.0000109428,"c":0.0000116373,"v":1528399.4866099998,"t":1728673200}
+{"o":0.0000116373,"h":0.0000116977,"l":0.0000115185,"c":0.0000115277,"v":249803.34737,"t":1728676800}
+{"o":0.0000115277,"h":0.0000127067,"l":0.0000114972,"c":0.0000124364,"v":3969587.391760001,"t":1728680400}
+{"o":0.0000124364,"h":0.0000124926,"l":0.0000120736,"c":0.0000121477,"v":2534703.7792400001,"t":1728684000}
+{"o":0.0000121477,"h":0.0000122474,"l":0.0000111575,"c":0.0000117906,"v":5304374.2760099983,"t":1728687600}
+{"o":0.0000117906,"h":0.0000120135,"l":0.0000117028,"c":0.0000119477,"v":471979.69253,"t":1728691200}
+{"o":0.0000119477,"h":0.0000120604,"l":0.0000118189,"c":0.0000118947,"v":388977.45706,"t":1728694800}
+{"o":0.0000118947,"h":0.0000119807,"l":0.0000115716,"c":0.0000116431,"v":361787.10457,"t":1728698400}
+{"o":0.0000116431,"h":0.0000120972,"l":0.0000116238,"c":0.0000118091,"v":1661123.37314,"t":1728702000}
+{"o":0.0000118091,"h":0.0000118122,"l":0.0000117451,"c":0.0000117884,"v":0.0,"t":1728705600}
+{"o":0.0000117884,"h":0.0000124849,"l":0.0000117455,"c":0.0000124261,"v":1263791.88194,"t":1728709200}
+{"o":0.0000124261,"h":0.00001245,"l":0.000011666,"c":0.0000116877,"v":1496910.7504400001,"t":1728712800}
+{"o":0.0000116877,"h":0.0000118501,"l":0.0000112558,"c":0.0000112792,"v":3076924.9109899998,"t":1728716400}
+{"o":0.0000112792,"h":0.0000117712,"l":0.0000107289,"c":0.0000117536,"v":2855553.9424400004,"t":1728720000}
+{"o":0.0000117536,"h":0.0000117837,"l":0.0000114161,"c":0.0000114161,"v":728147.5866500001,"t":1728723600}
+{"o":0.0000114161,"h":0.0000115644,"l":0.0000113235,"c":0.0000114756,"v":23117.34344,"t":1728727200}
+{"o":0.0000114756,"h":0.0000115505,"l":0.0000113435,"c":0.0000115401,"v":160794.97321,"t":1728730800}
+{"o":0.0000115401,"h":0.000011575,"l":0.0000107264,"c":0.0000109683,"v":2014693.50609,"t":1728734400}
+{"o":0.0000109683,"h":0.0000111495,"l":0.0000103705,"c":0.0000104306,"v":1834136.8802400001,"t":1728738000}
+{"o":0.0000104306,"h":0.0000107095,"l":0.0000103431,"c":0.0000105587,"v":846118.7875699999,"t":1728741600}
+{"o":0.0000105587,"h":0.0000108276,"l":0.0000097674,"c":0.000009888,"v":3856017.3286700007,"t":1728745200}
+{"o":0.000009888,"h":0.0000100382,"l":0.0000098146,"c":0.0000099503,"v":518256.20046,"t":1728748800}
+{"o":0.0000099503,"h":0.0000103169,"l":0.0000098841,"c":0.0000102459,"v":706787.85638,"t":1728752400}
+{"o":0.0000102459,"h":0.0000103045,"l":0.0000098084,"c":0.0000098605,"v":1213806.2318799999,"t":1728756000}
+{"o":0.0000098605,"h":0.0000098759,"l":0.0000097683,"c":0.0000098106,"v":123554.29116,"t":1728759600}
+{"o":0.0000098106,"h":0.000009907,"l":0.0000097701,"c":0.0000098969,"v":348087.38463,"t":1728763200}
+{"o":0.0000098969,"h":0.0000099947,"l":0.0000098227,"c":0.0000099091,"v":67154.74636,"t":1728766800}
+{"o":0.0000099091,"h":0.0000099792,"l":0.0000092876,"c":0.0000092979,"v":2133010.0800900003,"t":1728770400}
+{"o":0.0000092979,"h":0.0000093455,"l":0.0000091064,"c":0.0000091984,"v":110210.84505,"t":1728774000}
+{"o":0.0000091984,"h":0.0000099357,"l":0.0000091544,"c":0.0000099039,"v":2079121.8328099998,"t":1728777600}
+{"o":0.0000099039,"h":0.0000099924,"l":0.0000097089,"c":0.0000098419,"v":533751.83513,"t":1728781200}
+{"o":0.0000098419,"h":0.0000099134,"l":0.0000098302,"c":0.0000098872,"v":3979.77861,"t":1728784800}
+{"o":0.0000098872,"h":0.000011933,"l":0.0000098854,"c":0.0000116381,"v":4191722.5338300006,"t":1728788400}
+{"o":0.0000116381,"h":0.0000116435,"l":0.0000115761,"c":0.0000115861,"v":0.0,"t":1728792000}
+{"o":0.0000115861,"h":0.0000117217,"l":0.0000112778,"c":0.0000112954,"v":1036120.6855600001,"t":1728795600}
+{"o":0.0000112954,"h":0.0000113131,"l":0.0000104128,"c":0.0000104517,"v":1579176.0888700001,"t":1728799200}
+{"o":0.0000104517,"h":0.0000104896,"l":0.0000104109,"c":0.0000104517,"v":39342.26332,"t":1728802800}
+{"o":0.0000104517,"h":0.0000112436,"l":0.0000104067,"c":0.0000111381,"v":2002637.4312499997,"t":1728806400}
+{"o":0.0000111381,"h":0.000011143,"l":0.0000109628,"c":0.0000110066,"v":127037.52324,"t":1728810000}
+{"o":0.0000110066,"h":0.0000116175,"l":0.000010954,"c":0.0000113115,"v":2092383.3940699999,"t":1728813600}
+{"o":0.0000113115,"h":0.0000113689,"l":0.000011052,"c":0.000011166,"v":184089.62285,"t":1728817200}
+{"o":0.000011166,"h":0.0000123364,"l":0.0000110841,"c":0.000012194,"v":2319343.9492299999,"t":1728820800}
+{"o":0.000012194,"h":0.0000122068,"l":0.0000116108,"c":0.0000119539,"v":2434148.2039900003,"t":1728824400}
+{"o":0.0000119539,"h":0.0000138844,"l":0.0000119458,"c":0.0000138273,"v":4558501.5906700008,"t":1728828000}
+{"o":0.0000138273,"h":0.0000147504,"l":0.0000137695,"c":0.0000142639,"v":3910664.8991300007,"t":1728831600}
+{"o":0.0000142639,"h":0.0000143411,"l":0.0000128043,"c":0.0000133243,"v":3786879.4868500005,"t":1728835200}
+{"o":0.0000133243,"h":0.0000135534,"l":0.0000129648,"c":0.0000131576,"v":675806.6555699999,"t":1728838800}
+{"o":0.0000131576,"h":0.0000134494,"l":0.0000128414,"c":0.0000129758,"v":1891203.8105100002,"t":1728842400}
+{"o":0.0000129758,"h":0.0000181713,"l":0.0000127488,"c":0.000018036,"v":8144292.9784300029,"t":1728846000}
+{"o":0.000018036,"h":0.0000245438,"l":0.0000169496,"c":0.0000228641,"v":15024340.3176500015,"t":1728849600}
+{"o":0.0000228641,"h":0.0000229191,"l":0.0000162073,"c":0.0000173034,"v":13033547.5595899969,"t":1728853200}
+{"o":0.0000173034,"h":0.0000180624,"l":0.0000160568,"c":0.000017027,"v":4535801.4936999986,"t":1728856800}
+{"o":0.000017027,"h":0.0000177147,"l":0.0000168586,"c":0.0000169564,"v":1491424.4051100004,"t":1728860400}
+{"o":0.0000169564,"h":0.0000208303,"l":0.000016929,"c":0.0000180882,"v":6250531.6779699987,"t":1728864000}
+{"o":0.0000180882,"h":0.0000183455,"l":0.0000159366,"c":0.0000165431,"v":6473971.5923799993,"t":1728867600}
+{"o":0.0000165431,"h":0.000019115,"l":0.0000162485,"c":0.0000188638,"v":4808532.3582400009,"t":1728871200}
+{"o":0.0000188638,"h":0.0000189482,"l":0.0000175116,"c":0.0000181368,"v":1376643.4890399999,"t":1728874800}
+{"o":0.0000181368,"h":0.0000184607,"l":0.00001783,"c":0.0000182137,"v":1215620.60745,"t":1728878400}
+{"o":0.0000182137,"h":0.0000183776,"l":0.0000170603,"c":0.0000172009,"v":1105394.4469600003,"t":1728882000}
+{"o":0.0000172009,"h":0.0000196077,"l":0.0000169198,"c":0.0000180166,"v":4509058.8327699983,"t":1728885600}
+{"o":0.0000180166,"h":0.0000208293,"l":0.0000175985,"c":0.0000194607,"v":5216823.1211900013,"t":1728889200}
+{"o":0.0000194607,"h":0.0000203697,"l":0.0000192504,"c":0.0000199662,"v":1366303.3565399998,"t":1728892800}
+{"o":0.0000199662,"h":0.0000202607,"l":0.0000195139,"c":0.0000199557,"v":896719.57075,"t":1728896400}
+{"o":0.0000199557,"h":0.0000199943,"l":0.0000190717,"c":0.0000191749,"v":645294.27067,"t":1728900000}
+{"o":0.0000191749,"h":0.0000192801,"l":0.0000188086,"c":0.0000189932,"v":249098.22458,"t":1728903600}
+{"o":0.0000189932,"h":0.0000193061,"l":0.0000180233,"c":0.00001816,"v":1901073.5165500005,"t":1728907200}
+{"o":0.00001816,"h":0.000018227,"l":0.0000178671,"c":0.0000179725,"v":109712.57646,"t":1728910800}
+{"o":0.0000179725,"h":0.0000180882,"l":0.000017306,"c":0.0000175053,"v":1095846.3089699999,"t":1728914400}
+{"o":0.0000175053,"h":0.0000178441,"l":0.0000150724,"c":0.0000174379,"v":6411819.2191000013,"t":1728918000}
+{"o":0.0000174379,"h":0.0000179057,"l":0.0000174141,"c":0.0000177047,"v":643804.7913099999,"t":1728921600}
+{"o":0.0000177047,"h":0.0000179814,"l":0.0000174072,"c":0.000017466,"v":692958.73951,"t":1728925200}
+{"o":0.000017466,"h":0.0000174981,"l":0.000015744,"c":0.0000166719,"v":3051220.8690699995,"t":1728928800}
+{"o":0.0000166719,"h":0.0000167311,"l":0.0000161625,"c":0.0000162476,"v":739843.01422,"t":1728932400}
+{"o":0.0000162476,"h":0.0000166493,"l":0.0000161033,"c":0.0000163134,"v":773918.23719,"t":1728936000}
+{"o":0.0000163134,"h":0.0000163893,"l":0.0000148581,"c":0.0000150464,"v":2856518.1278899997,"t":1728939600}
+{"o":0.0000150464,"h":0.0000156084,"l":0.0000145326,"c":0.0000147246,"v":2046915.23551,"t":1728943200}
+{"o":0.0000147246,"h":0.0000148318,"l":0.0000132217,"c":0.0000132642,"v":3556949.5392299998,"t":1728946800}
+{"o":0.0000132642,"h":0.0000134077,"l":0.0000107213,"c":0.0000124333,"v":16167619.525259994,"t":1728950400}
+{"o":0.0000124333,"h":0.0000124921,"l":0.0000115712,"c":0.0000118284,"v":4568812.6955899987,"t":1728954000}
+{"o":0.0000118284,"h":0.000012205,"l":0.0000117221,"c":0.0000121583,"v":567934.89449,"t":1728957600}
+{"o":0.0000121583,"h":0.0000123375,"l":0.0000119232,"c":0.000012087,"v":89264.02315,"t":1728961200}
+{"o":0.000012087,"h":0.0000126046,"l":0.0000120172,"c":0.0000125226,"v":914241.25614,"t":1728964800}
+{"o":0.0000125226,"h":0.0000127287,"l":0.0000123728,"c":0.0000125825,"v":368247.49956,"t":1728968400}
+{"o":0.0000125825,"h":0.0000129657,"l":0.0000125309,"c":0.0000128243,"v":523411.0414,"t":1728972000}
+{"o":0.0000128243,"h":0.0000139235,"l":0.0000127751,"c":0.0000136261,"v":4185526.5887400005,"t":1728975600}
+{"o":0.0000136261,"h":0.0000137264,"l":0.0000135182,"c":0.0000136224,"v":334617.94402,"t":1728979200}
+{"o":0.0000136224,"h":0.000013941,"l":0.0000135001,"c":0.0000135501,"v":342439.76228,"t":1728982800}
+{"o":0.0000135501,"h":0.0000136721,"l":0.0000134275,"c":0.0000134546,"v":192878.93417,"t":1728986400}
+{"o":0.0000134546,"h":0.0000140263,"l":0.0000129797,"c":0.0000138942,"v":2090561.9480800002,"t":1728990000}
+{"o":0.0000138942,"h":0.0000148639,"l":0.0000137474,"c":0.0000139111,"v":2530690.4403300001,"t":1728993600}
+{"o":0.0000139111,"h":0.0000153727,"l":0.0000134371,"c":0.0000148359,"v":3344773.8627999993,"t":1728997200}
+{"o":0.0000148359,"h":0.0000156609,"l":0.000014092,"c":0.0000147479,"v":606544.3428399999,"t":1729000800}
+{"o":0.0000147479,"h":0.0000150922,"l":0.0000143543,"c":0.0000147641,"v":76061.34425,"t":1729004400}
+{"o":0.0000147641,"h":0.0000158476,"l":0.0000144848,"c":0.0000151354,"v":1845285.5954200004,"t":1729008000}
+{"o":0.0000151354,"h":0.0000152651,"l":0.0000143338,"c":0.000014464,"v":938091.9945200002,"t":1729011600}
+{"o":0.000014464,"h":0.0000151847,"l":0.0000143163,"c":0.0000147085,"v":1605990.6287600005,"t":1729015200}
+{"o":0.0000147085,"h":0.0000154771,"l":0.0000146309,"c":0.0000151326,"v":1149037.6047100001,"t":1729018800}
+{"o":0.0000151326,"h":0.0000156174,"l":0.0000148641,"c":0.0000151024,"v":512865.12999,"t":1729022400}
+{"o":0.0000151024,"h":0.0000151696,"l":0.0000141107,"c":0.0000141107,"v":1668114.0801300001,"t":1729026000}
+{"o":0.0000141107,"h":0.0000148298,"l":0.0000140682,"c":0.0000147644,"v":1200669.4385500001,"t":1729029600}
+{"o":0.0000147644,"h":0.0000161748,"l":0.0000145733,"c":0.0000157968,"v":1574203.5846300002,"t":1729033200}
+{"o":0.0000157968,"h":0.0000160617,"l":0.0000156998,"c":0.0000158215,"v":112826.11461,"t":1729036800}
+{"o":0.0000158215,"h":0.000016903,"l":0.0000156497,"c":0.000016707,"v":1908635.93572,"t":1729040400}
+{"o":0.000016707,"h":0.000020666,"l":0.0000164443,"c":0.0000178201,"v":8980914.5435399991,"t":1729044000}
+{"o":0.0000178201,"h":0.0000182834,"l":0.0000177076,"c":0.0000181225,"v":853098.92584,"t":1729047600}
+{"o":0.0000181225,"h":0.0000182765,"l":0.0000178212,"c":0.0000179439,"v":198148.90522,"t":1729051200}
+{"o":0.0000179439,"h":0.0000179766,"l":0.0000174422,"c":0.0000174846,"v":620086.7456299999,"t":1729054800}
+{"o":0.0000174846,"h":0.0000184785,"l":0.0000173011,"c":0.000018397,"v":1361038.0816799998,"t":1729058400}
+{"o":0.000018397,"h":0.0000185197,"l":0.0000177992,"c":0.0000178525,"v":557546.74642,"t":1729062000}
+{"o":0.0000178525,"h":0.0000179238,"l":0.000017316,"c":0.0000173628,"v":590089.7383200002,"t":1729065600}
+{"o":0.0000173628,"h":0.0000173835,"l":0.000017168,"c":0.0000172726,"v":50052.89167,"t":1729069200}
+{"o":0.0000172726,"h":0.000017305,"l":0.0000156847,"c":0.0000157361,"v":870048.3467300001,"t":1729072800}
+{"o":0.0000157361,"h":0.0000159109,"l":0.0000153201,"c":0.0000157358,"v":751376.2628699999,"t":1729076400}
+{"o":0.0000157358,"h":0.0000158892,"l":0.0000154984,"c":0.0000155977,"v":95963.45968,"t":1729080000}
+{"o":0.0000155977,"h":0.0000158035,"l":0.0000152028,"c":0.0000153566,"v":370593.33959,"t":1729083600}
+{"o":0.0000153566,"h":0.0000154665,"l":0.0000150944,"c":0.0000152612,"v":279261.54256,"t":1729087200}
+{"o":0.0000152612,"h":0.0000154961,"l":0.0000151471,"c":0.0000153356,"v":43295.03189,"t":1729090800}
+{"o":0.0000153356,"h":0.000015569,"l":0.0000122999,"c":0.0000133705,"v":14781902.7084899992,"t":1729094400}
+{"o":0.0000133705,"h":0.0000140239,"l":0.0000133361,"c":0.0000137663,"v":1352941.5763400001,"t":1729098000}
+{"o":0.0000137663,"h":0.0000138291,"l":0.0000135955,"c":0.0000136885,"v":384575.60578,"t":1729101600}
+{"o":0.0000136885,"h":0.0000137209,"l":0.0000133577,"c":0.0000135067,"v":505165.17203,"t":1729105200}
+{"o":0.0000135067,"h":0.0000138209,"l":0.0000134383,"c":0.0000137864,"v":401415.7213,"t":1729108800}
+{"o":0.0000137864,"h":0.0000140432,"l":0.0000137535,"c":0.0000138634,"v":606839.52634,"t":1729112400}
+{"o":0.0000138634,"h":0.0000140353,"l":0.0000137619,"c":0.0000139484,"v":256602.06918,"t":1729116000}
+{"o":0.0000139484,"h":0.0000140717,"l":0.0000131479,"c":0.0000139395,"v":2900232.8738800008,"t":1729119600}
+{"o":0.0000139395,"h":0.0000139395,"l":0.0000136079,"c":0.0000137133,"v":364619.02869,"t":1729123200}
+{"o":0.0000137133,"h":0.0000139796,"l":0.0000134922,"c":0.0000135136,"v":868017.94822,"t":1729126800}
+{"o":0.0000135136,"h":0.0000136624,"l":0.0000133764,"c":0.0000135386,"v":54422.41671,"t":1729130400}
+{"o":0.0000135386,"h":0.0000135536,"l":0.0000134558,"c":0.000013469,"v":0.0,"t":1729134000}
+{"o":0.000013469,"h":0.000013671,"l":0.0000125381,"c":0.0000134091,"v":4220135.3538800003,"t":1729137600}
+{"o":0.0000134091,"h":0.0000134877,"l":0.000012333,"c":0.0000124238,"v":1667565.1671499999,"t":1729141200}
+{"o":0.0000124238,"h":0.00001281,"l":0.0000119258,"c":0.0000127427,"v":2553273.4436300001,"t":1729144800}
+{"o":0.0000127427,"h":0.0000131041,"l":0.0000126431,"c":0.0000128929,"v":895581.0574200001,"t":1729148400}
+{"o":0.0000128929,"h":0.0000136884,"l":0.0000128381,"c":0.0000132834,"v":5403463.7732599992,"t":1729152000}
+{"o":0.0000132834,"h":0.0000133238,"l":0.000011332,"c":0.0000118572,"v":6228294.2178599993,"t":1729155600}
+{"o":0.0000118572,"h":0.0000131321,"l":0.0000117588,"c":0.0000121376,"v":4101749.1677099997,"t":1729159200}
+{"o":0.0000121376,"h":0.0000123248,"l":0.0000091922,"c":0.0000101846,"v":15475933.2282099985,"t":1729162800}
+{"o":0.0000101846,"h":0.0000103948,"l":0.0000098494,"c":0.0000102936,"v":4002604.47847,"t":1729166400}
+{"o":0.0000102936,"h":0.0000107371,"l":0.0000102126,"c":0.0000106198,"v":2779630.7437799997,"t":1729170000}
+{"o":0.0000106198,"h":0.0000109569,"l":0.0000102866,"c":0.0000103099,"v":1828932.3876499999,"t":1729173600}
+{"o":0.0000103099,"h":0.0000104789,"l":0.0000101257,"c":0.0000103464,"v":495547.03353,"t":1729177200}
+{"o":0.0000103464,"h":0.00001052,"l":0.0000102029,"c":0.0000104533,"v":308576.70666,"t":1729180800}
+{"o":0.0000104533,"h":0.0000106509,"l":0.0000102668,"c":0.0000104476,"v":550709.47185,"t":1729184400}
+{"o":0.0000104476,"h":0.0000106019,"l":0.0000103848,"c":0.0000104815,"v":124728.65245,"t":1729188000}
+{"o":0.0000104815,"h":0.0000106139,"l":0.0000103893,"c":0.0000105407,"v":337004.00918,"t":1729191600}
+{"o":0.0000105407,"h":0.0000131948,"l":0.0000104344,"c":0.0000110311,"v":13945143.6709499992,"t":1729195200}
+{"o":0.0000110311,"h":0.0000114179,"l":0.0000109605,"c":0.0000113793,"v":896760.43516,"t":1729198800}
+{"o":0.0000113793,"h":0.0000120649,"l":0.000011316,"c":0.000011905,"v":1578029.8073100001,"t":1729202400}
+{"o":0.000011905,"h":0.0000119651,"l":0.000011905,"c":0.0000119429,"v":0.0,"t":1729206000}
+{"o":0.0000119429,"h":0.0000120076,"l":0.0000111744,"c":0.0000112445,"v":1337070.9271,"t":1729209600}
+{"o":0.0000112445,"h":0.0000115092,"l":0.0000110262,"c":0.000011301,"v":180931.99564,"t":1729213200}
+{"o":0.000011301,"h":0.0000113908,"l":0.0000112337,"c":0.0000113033,"v":35302.49963,"t":1729216800}
+{"o":0.0000113033,"h":0.0000114094,"l":0.0000108431,"c":0.0000109378,"v":1347089.35063,"t":1729220400}
+{"o":0.0000109378,"h":0.000010938,"l":0.00001062,"c":0.0000106408,"v":45036.03169,"t":1729224000}
+{"o":0.0000106408,"h":0.0000107304,"l":0.000009391,"c":0.0000093916,"v":3315695.0398400002,"t":1729227600}
+{"o":0.0000093916,"h":0.0000094025,"l":0.0000082776,"c":0.0000082965,"v":4649027.1637999993,"t":1729231200}
+{"o":0.0000082965,"h":0.000009313,"l":0.0000081927,"c":0.0000090167,"v":4858660.7691099988,"t":1729234800}
+{"o":0.0000090167,"h":0.0000090409,"l":0.0000086999,"c":0.0000087963,"v":980814.0616499999,"t":1729238400}
+{"o":0.0000087963,"h":0.0000088809,"l":0.0000086371,"c":0.0000086731,"v":479284.11779,"t":1729242000}
+{"o":0.0000086731,"h":0.0000089268,"l":0.0000086366,"c":0.0000089097,"v":871517.3869800002,"t":1729245600}
+{"o":0.0000089097,"h":0.0000089616,"l":0.0000085089,"c":0.0000085656,"v":1834884.8658800002,"t":1729249200}
+{"o":0.0000085656,"h":0.0000087836,"l":0.0000085477,"c":0.0000086866,"v":604389.2437399998,"t":1729252800}
+{"o":0.0000086866,"h":0.0000087627,"l":0.0000085278,"c":0.0000085343,"v":577824.22603,"t":1729256400}
+{"o":0.0000085343,"h":0.0000087831,"l":0.0000084811,"c":0.000008617,"v":891613.24327,"t":1729260000}
+{"o":0.000008617,"h":0.0000087079,"l":0.0000080592,"c":0.000008312,"v":3467536.9307300001,"t":1729263600}
+{"o":0.000008312,"h":0.000009361,"l":0.0000082433,"c":0.0000091038,"v":3445481.2887399993,"t":1729267200}
+{"o":0.0000091038,"h":0.0000092483,"l":0.0000089351,"c":0.0000090283,"v":1009327.02177,"t":1729270800}
+{"o":0.0000090283,"h":0.0000091709,"l":0.0000088786,"c":0.0000090802,"v":839711.59209,"t":1729274400}
+{"o":0.0000090802,"h":0.0000091752,"l":0.0000089499,"c":0.0000090293,"v":205765.54652,"t":1729278000}
+{"o":0.0000090293,"h":0.0000090681,"l":0.0000087663,"c":0.0000087889,"v":1486253.1492600001,"t":1729281600}
+{"o":0.0000087889,"h":0.0000088781,"l":0.0000086149,"c":0.0000086372,"v":769822.45443,"t":1729285200}
+{"o":0.0000086372,"h":0.0000086904,"l":0.0000079578,"c":0.0000079616,"v":2406965.2247000001,"t":1729288800}
+{"o":0.0000079616,"h":0.0000080041,"l":0.0000079184,"c":0.0000079314,"v":113529.70663,"t":1729292400}
+{"o":0.0000079314,"h":0.0000080855,"l":0.0000078279,"c":0.0000080803,"v":1656300.85344,"t":1729296000}
+{"o":0.0000080803,"h":0.0000080935,"l":0.0000079259,"c":0.0000079596,"v":490725.74001,"t":1729299600}
+{"o":0.0000079596,"h":0.0000080912,"l":0.000007817,"c":0.0000078498,"v":1296542.63221,"t":1729303200}
+{"o":0.0000078498,"h":0.000007931,"l":0.0000070387,"c":0.000007138,"v":3111555.4652,"t":1729306800}
+{"o":0.000007138,"h":0.0000076693,"l":0.0000070681,"c":0.0000072923,"v":4701788.08727,"t":1729310400}
+{"o":0.0000072923,"h":0.0000072924,"l":0.0000069991,"c":0.0000070081,"v":951916.8203500001,"t":1729314000}
+{"o":0.0000070081,"h":0.0000071017,"l":0.0000069945,"c":0.0000070984,"v":387336.66281,"t":1729317600}
+{"o":0.0000070984,"h":0.0000073125,"l":0.0000070482,"c":0.0000072203,"v":1731424.1498,"t":1729321200}
+{"o":0.0000072203,"h":0.0000072204,"l":0.0000071441,"c":0.0000071539,"v":279632.35977,"t":1729324800}
+{"o":0.0000071539,"h":0.0000075349,"l":0.0000071191,"c":0.0000075193,"v":2001918.1793500001,"t":1729328400}
+{"o":0.0000075193,"h":0.0000076185,"l":0.0000074567,"c":0.0000074859,"v":1052154.78128,"t":1729332000}
+{"o":0.0000074859,"h":0.0000075879,"l":0.00000747,"c":0.0000075701,"v":330141.59484,"t":1729335600}
+{"o":0.0000075701,"h":0.0000075744,"l":0.000007455,"c":0.0000074644,"v":385976.14584,"t":1729339200}
+{"o":0.0000074644,"h":0.0000074834,"l":0.0000072667,"c":0.0000072762,"v":568602.19389,"t":1729342800}
+{"o":0.0000072762,"h":0.0000074679,"l":0.000007067,"c":0.0000072675,"v":3007998.5265699998,"t":1729346400}
+{"o":0.0000072675,"h":0.0000073352,"l":0.0000061962,"c":0.0000062957,"v":4627192.9745900007,"t":1729350000}
+{"o":0.0000062957,"h":0.0000068514,"l":0.0000062788,"c":0.0000063491,"v":5235134.4716799986,"t":1729353600}
+{"o":0.0000063491,"h":0.0000072649,"l":0.0000063365,"c":0.0000066279,"v":9302013.4605100006,"t":1729357200}
+{"o":0.0000066279,"h":0.0000066493,"l":0.0000054112,"c":0.0000055829,"v":8773484.0893799998,"t":1729360800}
+{"o":0.0000055829,"h":0.0000062705,"l":0.0000055471,"c":0.0000062488,"v":11868556.7430999987,"t":1729364400}
+{"o":0.0000062488,"h":0.0000065245,"l":0.0000060406,"c":0.0000064969,"v":3749135.9424899998,"t":1729368000}
+{"o":0.0000064969,"h":0.0000073127,"l":0.0000064534,"c":0.0000070942,"v":5115052.5022,"t":1729371600}
+{"o":0.0000070942,"h":0.0000074152,"l":0.0000070082,"c":0.0000072498,"v":2619419.6990500004,"t":1729375200}
+{"o":0.0000072498,"h":0.0000073167,"l":0.0000071573,"c":0.0000072082,"v":504545.38757,"t":1729378800}
+{"o":0.0000072082,"h":0.0000073181,"l":0.0000070952,"c":0.0000071758,"v":446932.90096,"t":1729382400}
+{"o":0.0000071758,"h":0.0000072287,"l":0.0000070883,"c":0.0000071601,"v":599901.50585,"t":1729386000}
+{"o":0.0000071601,"h":0.0000071778,"l":0.0000070359,"c":0.0000070691,"v":884921.32757,"t":1729389600}
+{"o":0.0000070691,"h":0.0000071452,"l":0.0000069834,"c":0.0000071053,"v":342659.47681,"t":1729393200}
+{"o":0.0000071053,"h":0.0000071271,"l":0.0000068988,"c":0.0000069196,"v":716565.09881,"t":1729396800}
+{"o":0.0000069196,"h":0.0000072068,"l":0.0000066598,"c":0.0000071741,"v":3271613.5543200001,"t":1729400400}
+{"o":0.0000071741,"h":0.0000073678,"l":0.0000071714,"c":0.0000072913,"v":1646294.3901800001,"t":1729404000}
+{"o":0.0000072913,"h":0.0000073746,"l":0.0000072805,"c":0.0000073691,"v":118239.35433,"t":1729407600}
+{"o":0.0000073691,"h":0.0000075244,"l":0.0000073183,"c":0.0000073978,"v":1080123.91494,"t":1729411200}
+{"o":0.0000073978,"h":0.0000075844,"l":0.0000073673,"c":0.0000075532,"v":759679.88379,"t":1729414800}
+{"o":0.0000075532,"h":0.0000077494,"l":0.0000071568,"c":0.0000072129,"v":2508813.9503200003,"t":1729418400}
+{"o":0.0000072129,"h":0.000007214,"l":0.0000070989,"c":0.0000071628,"v":708144.2837199999,"t":1729422000}
+{"o":0.0000071628,"h":0.0000072043,"l":0.0000071068,"c":0.0000071912,"v":179218.24324,"t":1729425600}
+{"o":0.0000071912,"h":0.0000072253,"l":0.0000069904,"c":0.0000071011,"v":1988431.0762400001,"t":1729429200}
+{"o":0.0000071011,"h":0.0000072576,"l":0.0000069063,"c":0.0000071359,"v":1778867.5429499999,"t":1729432800}
+{"o":0.0000071359,"h":0.0000072754,"l":0.0000070291,"c":0.0000071266,"v":1162860.6052400002,"t":1729436400}
+{"o":0.0000071266,"h":0.0000071778,"l":0.0000070323,"c":0.0000070688,"v":1187170.8097100002,"t":1729440000}
+{"o":0.0000070688,"h":0.0000071182,"l":0.0000069631,"c":0.0000070224,"v":251951.11953,"t":1729443600}
+{"o":0.0000070224,"h":0.0000090461,"l":0.0000069778,"c":0.0000089767,"v":13400892.5131299999,"t":1729447200}
+{"o":0.0000089767,"h":0.0000107775,"l":0.0000089215,"c":0.0000100131,"v":17773068.2690199986,"t":1729450800}
+{"o":0.0000100131,"h":0.0000100705,"l":0.0000082008,"c":0.0000082284,"v":12116234.9647300001,"t":1729454400}
+{"o":0.0000082284,"h":0.0000083312,"l":0.000008169,"c":0.0000082253,"v":270024.93377,"t":1729458000}
+{"o":0.0000082253,"h":0.0000091464,"l":0.0000080414,"c":0.0000089242,"v":6711710.6071199989,"t":1729461600}
+{"o":0.0000089242,"h":0.0000090772,"l":0.0000087037,"c":0.0000088445,"v":1416801.1636299998,"t":1729465200}
+{"o":0.0000088445,"h":0.0000091361,"l":0.0000083311,"c":0.0000084118,"v":1520586.91912,"t":1729468800}
+{"o":0.0000084118,"h":0.0000085049,"l":0.0000082893,"c":0.0000084123,"v":143630.16685,"t":1729472400}
+{"o":0.0000084123,"h":0.000008516,"l":0.0000083095,"c":0.0000084129,"v":70180.17452,"t":1729476000}
+{"o":0.0000084129,"h":0.0000085037,"l":0.0000082602,"c":0.0000083362,"v":383435.03685,"t":1729479600}
+{"o":0.0000083362,"h":0.0000085612,"l":0.0000082446,"c":0.0000084005,"v":689333.7770000001,"t":1729483200}
+{"o":0.0000084005,"h":0.0000085519,"l":0.0000080805,"c":0.0000081843,"v":863605.8229199999,"t":1729486800}
+{"o":0.0000081843,"h":0.0000082973,"l":0.0000077252,"c":0.0000078177,"v":1600886.7054300001,"t":1729490400}
+{"o":0.0000078177,"h":0.0000078505,"l":0.0000074154,"c":0.0000074733,"v":1581318.6201899999,"t":1729494000}
+{"o":0.0000074733,"h":0.0000078308,"l":0.0000074214,"c":0.0000078024,"v":1335291.48893,"t":1729497600}
+{"o":0.0000078024,"h":0.000008148,"l":0.0000077239,"c":0.0000079722,"v":1150225.2674700001,"t":1729501200}
+{"o":0.0000079722,"h":0.0000083085,"l":0.0000079318,"c":0.0000081324,"v":1936168.29837,"t":1729504800}
+{"o":0.0000081324,"h":0.0000082688,"l":0.0000076386,"c":0.0000077052,"v":1356379.1186599999,"t":1729508400}
+{"o":0.0000077052,"h":0.0000080081,"l":0.0000076717,"c":0.0000078457,"v":1045207.6927,"t":1729512000}
+{"o":0.0000078457,"h":0.0000080457,"l":0.0000075694,"c":0.0000077319,"v":288516.44687,"t":1729515600}
+{"o":0.0000077319,"h":0.0000080452,"l":0.0000076039,"c":0.0000077299,"v":1022589.7431399999,"t":1729519200}
+{"o":0.0000077299,"h":0.0000077855,"l":0.0000075727,"c":0.0000075727,"v":341278.46895,"t":1729522800}
+{"o":0.0000075727,"h":0.0000076952,"l":0.0000075067,"c":0.0000075541,"v":195916.00491,"t":1729526400}
+{"o":0.0000075541,"h":0.000007565,"l":0.0000074198,"c":0.0000074748,"v":549314.22249,"t":1729530000}
+{"o":0.0000074748,"h":0.0000075133,"l":0.0000074402,"c":0.0000074615,"v":29298.4568,"t":1729533600}
+{"o":0.0000074615,"h":0.0000074624,"l":0.0000072997,"c":0.0000073122,"v":325000.0,"t":1729537200}
+{"o":0.0000073122,"h":0.0000073858,"l":0.0000059843,"c":0.0000062545,"v":13900233.8587000072,"t":1729540800}
+{"o":0.0000062545,"h":0.0000063609,"l":0.0000060978,"c":0.0000061558,"v":2057566.9098699999,"t":1729544400}
+{"o":0.0000061558,"h":0.000006422,"l":0.0000061061,"c":0.0000063862,"v":1564514.73755,"t":1729548000}
+{"o":0.0000063862,"h":0.0000064999,"l":0.0000062976,"c":0.0000063596,"v":212654.69116,"t":1729551600}
+{"o":0.0000063596,"h":0.0000066284,"l":0.0000061443,"c":0.0000063034,"v":2825172.8690800006,"t":1729555200}
+{"o":0.0000063034,"h":0.0000064801,"l":0.0000062287,"c":0.0000063627,"v":120598.06631,"t":1729558800}
+{"o":0.0000063627,"h":0.0000064209,"l":0.0000062353,"c":0.0000063056,"v":500942.60087,"t":1729562400}
+{"o":0.0000063056,"h":0.0000064354,"l":0.0000062582,"c":0.0000062639,"v":699234.0232199999,"t":1729566000}
+{"o":0.0000062639,"h":0.000006273,"l":0.0000061725,"c":0.0000062242,"v":17761.80852,"t":1729569600}
+{"o":0.0000062242,"h":0.0000067516,"l":0.0000061231,"c":0.0000066737,"v":2434130.1502999999,"t":1729573200}
+{"o":0.0000066737,"h":0.0000066875,"l":0.0000065557,"c":0.0000065956,"v":429460.91933,"t":1729576800}
+{"o":0.0000065956,"h":0.000006659,"l":0.0000065451,"c":0.0000066026,"v":336583.85916,"t":1729580400}
+{"o":0.0000066026,"h":0.000006727,"l":0.0000065211,"c":0.0000065823,"v":107601.88981,"t":1729584000}
+{"o":0.0000065823,"h":0.0000066648,"l":0.0000063262,"c":0.0000063582,"v":773270.5271899999,"t":1729587600}
+{"o":0.0000063582,"h":0.0000063897,"l":0.0000061442,"c":0.0000061511,"v":1193118.78238,"t":1729591200}
+{"o":0.0000061511,"h":0.000006189,"l":0.0000060526,"c":0.00000613,"v":351786.32233,"t":1729594800}
+{"o":0.00000613,"h":0.0000062114,"l":0.0000059917,"c":0.000006106,"v":18951.33886,"t":1729598400}
+{"o":0.000006106,"h":0.0000062087,"l":0.0000060588,"c":0.0000060959,"v":775899.3491799999,"t":1729602000}
+{"o":0.0000060959,"h":0.0000063881,"l":0.0000059106,"c":0.0000061259,"v":1953176.6841699998,"t":1729605600}
+{"o":0.0000061259,"h":0.0000064977,"l":0.0000059313,"c":0.0000064293,"v":2468955.2720599999,"t":1729609200}
+{"o":0.0000064293,"h":0.0000065326,"l":0.0000063001,"c":0.0000063787,"v":409284.94349,"t":1729612800}
+{"o":0.0000063787,"h":0.0000065056,"l":0.0000062404,"c":0.0000063072,"v":305380.6573,"t":1729616400}
+{"o":0.0000063072,"h":0.0000064671,"l":0.0000062002,"c":0.0000063958,"v":359419.65589,"t":1729620000}
+{"o":0.0000063958,"h":0.0000064177,"l":0.0000062278,"c":0.0000062662,"v":788647.0036099998,"t":1729623600}
+{"o":0.0000062662,"h":0.0000076285,"l":0.0000062331,"c":0.0000072665,"v":6924117.4657200007,"t":1729627200}
+{"o":0.0000072665,"h":0.0000073642,"l":0.0000071201,"c":0.0000071548,"v":510508.5941,"t":1729630800}
+{"o":0.0000071548,"h":0.0000071637,"l":0.0000070854,"c":0.0000070949,"v":0.0,"t":1729634400}
+{"o":0.0000070949,"h":0.0000072979,"l":0.000007086,"c":0.0000072056,"v":50000.0,"t":1729638000}
+{"o":0.0000072056,"h":0.0000072848,"l":0.0000070262,"c":0.0000071018,"v":200000.0,"t":1729641600}
+{"o":0.0000071018,"h":0.0000071042,"l":0.0000070031,"c":0.000007009,"v":405387.0,"t":1729645200}
+{"o":0.000007009,"h":0.0000070706,"l":0.0000068332,"c":0.0000069756,"v":1050372.1296900001,"t":1729648800}
+{"o":0.0000069756,"h":0.0000073802,"l":0.000006959,"c":0.0000070486,"v":2619803.0571300001,"t":1729652400}
+{"o":0.0000070486,"h":0.0000070699,"l":0.0000069811,"c":0.0000069922,"v":171387.79617,"t":1729656000}
+{"o":0.0000069922,"h":0.0000070596,"l":0.0000067002,"c":0.0000067586,"v":991154.1964199999,"t":1729659600}
+{"o":0.0000067586,"h":0.0000067796,"l":0.0000066998,"c":0.0000067494,"v":188506.57378,"t":1729663200}
+{"o":0.0000067494,"h":0.0000067709,"l":0.0000067284,"c":0.0000067284,"v":0.0,"t":1729666800}
+{"o":0.0000067284,"h":0.0000067766,"l":0.0000067016,"c":0.0000067626,"v":0.0,"t":1729670400}
+{"o":0.0000067626,"h":0.0000067922,"l":0.0000066365,"c":0.0000066597,"v":175959.67597,"t":1729674000}
+{"o":0.0000066597,"h":0.0000067042,"l":0.000006616,"c":0.000006675,"v":65115.54439,"t":1729677600}
+{"o":0.000006675,"h":0.0000068103,"l":0.0000065961,"c":0.0000067575,"v":1181492.7942900001,"t":1729681200}
+{"o":0.0000067575,"h":0.0000068142,"l":0.0000067081,"c":0.0000067325,"v":20000.0,"t":1729684800}
+{"o":0.0000067325,"h":0.0000078507,"l":0.000006601,"c":0.0000073014,"v":6434603.7883699983,"t":1729688400}
+{"o":0.0000073014,"h":0.0000073791,"l":0.0000071679,"c":0.0000072293,"v":218443.3738,"t":1729692000}
+{"o":0.0000072293,"h":0.0000073375,"l":0.0000070052,"c":0.0000070982,"v":699382.44106,"t":1729695600}
+{"o":0.0000070982,"h":0.0000072722,"l":0.000006613,"c":0.0000067875,"v":4934421.9135600002,"t":1729699200}
+{"o":0.0000067875,"h":0.0000067951,"l":0.0000066347,"c":0.0000067238,"v":205009.89482,"t":1729702800}
+{"o":0.0000067238,"h":0.0000069798,"l":0.000006573,"c":0.0000067185,"v":225687.68269,"t":1729706400}
+{"o":0.0000067185,"h":0.0000068927,"l":0.0000065652,"c":0.0000067267,"v":39457.77472,"t":1729710000}
+{"o":0.0000067267,"h":0.0000073763,"l":0.0000066148,"c":0.0000072685,"v":3126917.1692699995,"t":1729713600}
+{"o":0.0000072685,"h":0.0000074139,"l":0.0000070482,"c":0.0000071859,"v":598143.7244600001,"t":1729717200}
+{"o":0.0000071859,"h":0.0000074816,"l":0.0000070836,"c":0.0000071438,"v":92090.50646,"t":1729720800}
+{"o":0.0000071438,"h":0.0000072422,"l":0.0000070699,"c":0.0000071215,"v":462259.25234,"t":1729724400}
+{"o":0.0000071215,"h":0.0000074493,"l":0.0000070226,"c":0.0000070363,"v":241733.11686,"t":1729728000}
+{"o":0.0000070363,"h":0.0000071668,"l":0.0000069665,"c":0.0000070474,"v":255517.05351,"t":1729731600}
+{"o":0.0000070474,"h":0.0000070775,"l":0.0000069045,"c":0.0000069836,"v":0.0,"t":1729735200}
+{"o":0.0000069836,"h":0.0000072136,"l":0.0000069552,"c":0.0000071737,"v":390037.6277,"t":1729738800}
+{"o":0.0000071737,"h":0.0000072042,"l":0.0000071285,"c":0.0000072003,"v":0.0,"t":1729742400}
+{"o":0.0000072003,"h":0.0000072545,"l":0.0000070912,"c":0.0000071424,"v":60334.87767,"t":1729746000}
+{"o":0.0000071424,"h":0.000007528,"l":0.0000071002,"c":0.0000074917,"v":1333189.6057999998,"t":1729749600}
+{"o":0.0000074917,"h":0.0000075129,"l":0.0000071151,"c":0.0000071609,"v":1376294.02737,"t":1729753200}
+{"o":0.0000071609,"h":0.0000072612,"l":0.0000071103,"c":0.0000072572,"v":11670.83398,"t":1729756800}
+{"o":0.0000072572,"h":0.0000073328,"l":0.0000070152,"c":0.0000070646,"v":426019.09908,"t":1729760400}
+{"o":0.0000070646,"h":0.000007148,"l":0.0000069993,"c":0.0000070693,"v":20000.0,"t":1729764000}
+{"o":0.0000070693,"h":0.0000071915,"l":0.0000070225,"c":0.0000071295,"v":247739.70943,"t":1729767600}
+{"o":0.0000071295,"h":0.000007197,"l":0.0000070418,"c":0.0000071602,"v":26319.49165,"t":1729771200}
+{"o":0.0000071602,"h":0.0000071767,"l":0.0000067959,"c":0.0000068724,"v":1051567.8373199999,"t":1729774800}
+{"o":0.0000068724,"h":0.0000069263,"l":0.000006759,"c":0.0000068693,"v":52746.11533,"t":1729778400}
+{"o":0.0000068693,"h":0.0000069836,"l":0.0000064784,"c":0.000006589,"v":1570264.77354,"t":1729782000}
+{"o":0.000006589,"h":0.0000066766,"l":0.00000647,"c":0.000006588,"v":87583.85316,"t":1729785600}
+{"o":0.000006588,"h":0.000007024,"l":0.0000062744,"c":0.0000063398,"v":1781577.76073,"t":1729789200}
+{"o":0.0000063398,"h":0.0000068811,"l":0.000006296,"c":0.0000067791,"v":2464604.7880399995,"t":1729792800}
+{"o":0.0000067791,"h":0.0000068462,"l":0.0000067257,"c":0.0000067552,"v":273383.47165,"t":1729796400}
+{"o":0.0000067552,"h":0.0000068696,"l":0.0000066551,"c":0.0000067215,"v":43767.39945,"t":1729800000}
+{"o":0.0000067215,"h":0.0000067703,"l":0.0000066553,"c":0.0000066824,"v":257421.26089,"t":1729803600}
+{"o":0.0000066824,"h":0.0000068769,"l":0.0000066252,"c":0.0000068321,"v":829540.1981200001,"t":1729807200}
+{"o":0.0000068321,"h":0.0000069752,"l":0.0000066385,"c":0.0000067267,"v":477149.61032,"t":1729810800}
+{"o":0.0000067267,"h":0.0000067542,"l":0.000006512,"c":0.0000065517,"v":657975.03568,"t":1729814400}
+{"o":0.0000065517,"h":0.0000066118,"l":0.0000064712,"c":0.0000065659,"v":250422.05991,"t":1729818000}
+{"o":0.0000065659,"h":0.0000065907,"l":0.0000065371,"c":0.0000065686,"v":0.0,"t":1729821600}
+{"o":0.0000065686,"h":0.0000069026,"l":0.0000065431,"c":0.0000066262,"v":2364111.90974,"t":1729825200}
+{"o":0.0000066262,"h":0.0000066959,"l":0.0000065235,"c":0.0000065952,"v":97517.60876,"t":1729828800}
+{"o":0.0000065952,"h":0.0000066242,"l":0.0000063295,"c":0.0000063404,"v":2409879.1289499998,"t":1729832400}
+{"o":0.0000063404,"h":0.0000063574,"l":0.0000060797,"c":0.0000061089,"v":1371.19,"t":1729836000}
+{"o":0.0000061089,"h":0.0000062503,"l":0.000006099,"c":0.000006232,"v":525443.2678,"t":1729839600}
+{"o":0.000006232,"h":0.000006271,"l":0.0000061093,"c":0.0000061263,"v":327317.75778,"t":1729843200}
+{"o":0.0000061263,"h":0.000006183,"l":0.0000060351,"c":0.0000060407,"v":496090.19141,"t":1729846800}
+{"o":0.0000060407,"h":0.0000061576,"l":0.000006016,"c":0.0000061165,"v":281592.62533,"t":1729850400}
+{"o":0.0000061165,"h":0.0000061285,"l":0.0000058666,"c":0.0000059368,"v":1109944.5957200001,"t":1729854000}
+{"o":0.0000059368,"h":0.0000061744,"l":0.0000056824,"c":0.0000061646,"v":5120631.6651100004,"t":1729857600}
+{"o":0.0000061646,"h":0.0000062309,"l":0.0000061005,"c":0.00000615,"v":64567.07589,"t":1729861200}
+{"o":0.00000615,"h":0.0000063357,"l":0.0000060668,"c":0.0000062286,"v":733300.5320499999,"t":1729864800}
+{"o":0.0000062286,"h":0.0000074963,"l":0.0000059058,"c":0.000006059,"v":11577432.6446599998,"t":1729868400}
+{"o":0.000006059,"h":0.000006285,"l":0.0000060017,"c":0.0000061938,"v":1504670.3554800001,"t":1729872000}
+{"o":0.0000061938,"h":0.0000065665,"l":0.000006162,"c":0.0000064338,"v":1514518.8203400001,"t":1729875600}
+{"o":0.0000064338,"h":0.0000065622,"l":0.00000626,"c":0.0000063435,"v":427958.54528,"t":1729879200}
+{"o":0.0000063435,"h":0.000006479,"l":0.0000060918,"c":0.0000062069,"v":786352.2473899999,"t":1729882800}
+{"o":0.0000062069,"h":0.0000063497,"l":0.0000059046,"c":0.0000059671,"v":1335867.6656599999,"t":1729886400}
+{"o":0.0000059671,"h":0.0000067388,"l":0.0000059083,"c":0.0000060314,"v":6600576.9675700003,"t":1729890000}
+{"o":0.0000060314,"h":0.0000062006,"l":0.0000058465,"c":0.0000060262,"v":392856.2216400001,"t":1729893600}
+{"o":0.0000060262,"h":0.000006194,"l":0.0000057324,"c":0.0000058199,"v":1388147.0132499998,"t":1729897200}
+{"o":0.0000058199,"h":0.000005902,"l":0.0000057841,"c":0.0000058227,"v":345007.82121,"t":1729900800}
+{"o":0.0000058227,"h":0.0000058777,"l":0.0000057688,"c":0.0000058397,"v":140983.12389,"t":1729904400}
+{"o":0.0000058397,"h":0.0000058704,"l":0.0000056562,"c":0.0000057605,"v":264173.09215,"t":1729908000}
+{"o":0.0000057605,"h":0.0000058949,"l":0.0000057224,"c":0.0000058413,"v":649880.90478,"t":1729911600}
+{"o":0.0000058413,"h":0.0000069143,"l":0.0000058037,"c":0.0000068436,"v":5990798.1593099991,"t":1729915200}
+{"o":0.0000068436,"h":0.0000068741,"l":0.0000067794,"c":0.0000068476,"v":50000.0,"t":1729918800}
+{"o":0.0000068476,"h":0.0000068652,"l":0.0000062166,"c":0.0000062217,"v":3234024.6684900001,"t":1729922400}
+{"o":0.0000062217,"h":0.0000062843,"l":0.0000061711,"c":0.0000062382,"v":243671.4481,"t":1729926000}
+{"o":0.0000062382,"h":0.0000062432,"l":0.0000061899,"c":0.0000062015,"v":0.0,"t":1729929600}
+{"o":0.0000062015,"h":0.0000062396,"l":0.0000061592,"c":0.0000062032,"v":116337.54914,"t":1729933200}
+{"o":0.0000062032,"h":0.0000062771,"l":0.0000061588,"c":0.0000061969,"v":166042.68139,"t":1729936800}
+{"o":0.0000061969,"h":0.0000062334,"l":0.0000061548,"c":0.000006219,"v":0.0,"t":1729940400}
+{"o":0.000006219,"h":0.000006308,"l":0.000006178,"c":0.0000062811,"v":569374.2850899999,"t":1729944000}
+{"o":0.0000062811,"h":0.0000080362,"l":0.0000062713,"c":0.0000073162,"v":11037757.4229200035,"t":1729947600}
+{"o":0.0000073162,"h":0.0000073716,"l":0.0000067787,"c":0.0000068152,"v":2189427.5742700002,"t":1729951200}
+{"o":0.0000068152,"h":0.0000077944,"l":0.000006733,"c":0.0000073915,"v":8464988.2051800005,"t":1729954800}
+{"o":0.0000073915,"h":0.000007594,"l":0.0000073421,"c":0.0000074923,"v":710792.5581499999,"t":1729958400}
+{"o":0.0000074923,"h":0.0000075338,"l":0.0000062768,"c":0.0000063746,"v":5461031.5620399984,"t":1729962000}
+{"o":0.0000063746,"h":0.000006405,"l":0.0000063573,"c":0.0000063766,"v":18315.05603,"t":1729965600}
+{"o":0.0000063766,"h":0.0000063939,"l":0.0000060492,"c":0.0000062046,"v":2758579.2219799999,"t":1729969200}
+{"o":0.0000062046,"h":0.000006209,"l":0.000005652,"c":0.0000060934,"v":7699695.5231099995,"t":1729972800}
+{"o":0.0000060934,"h":0.0000061998,"l":0.0000059014,"c":0.000005968,"v":1593332.03244,"t":1729976400}
+{"o":0.000005968,"h":0.0000063264,"l":0.0000058494,"c":0.0000062513,"v":3327124.9527099999,"t":1729980000}
+{"o":0.0000062513,"h":0.0000062837,"l":0.000006031,"c":0.0000060616,"v":1044094.27863,"t":1729983600}
+{"o":0.0000060616,"h":0.000006304,"l":0.0000060105,"c":0.0000062247,"v":4330249.4639299996,"t":1729987200}
+{"o":0.0000062247,"h":0.000006241,"l":0.0000061321,"c":0.0000061609,"v":0.0,"t":1729990800}
+{"o":0.0000061609,"h":0.000006204,"l":0.0000061301,"c":0.0000061921,"v":0.0,"t":1729994400}
+{"o":0.0000061921,"h":0.000006223,"l":0.0000060131,"c":0.0000060252,"v":50000.0,"t":1729998000}
+{"o":0.0000060252,"h":0.0000060399,"l":0.0000058915,"c":0.0000058982,"v":765097.6065700001,"t":1730001600}
+{"o":0.0000058982,"h":0.0000059156,"l":0.0000058769,"c":0.0000058953,"v":0.0,"t":1730005200}
+{"o":0.0000058953,"h":0.0000059085,"l":0.0000058674,"c":0.000005868,"v":0.0,"t":1730008800}
+{"o":0.000005868,"h":0.0000059339,"l":0.000005812,"c":0.0000059154,"v":20000.0,"t":1730012400}
+{"o":0.0000059154,"h":0.0000059198,"l":0.0000057995,"c":0.0000058067,"v":500000.0,"t":1730016000}
+{"o":0.0000058067,"h":0.0000058597,"l":0.0000057981,"c":0.0000058267,"v":51430.86436,"t":1730019600}
+{"o":0.0000058267,"h":0.0000058636,"l":0.0000054627,"c":0.0000054978,"v":2067184.17188,"t":1730023200}
+{"o":0.0000054978,"h":0.0000055054,"l":0.000004867,"c":0.0000051519,"v":9406855.229460001,"t":1730026800}
+{"o":0.0000051519,"h":0.000005237,"l":0.0000050019,"c":0.0000051854,"v":1087551.4312400001,"t":1730030400}
+{"o":0.0000051854,"h":0.0000052688,"l":0.0000051545,"c":0.0000052413,"v":705420.30149,"t":1730034000}
+{"o":0.0000052413,"h":0.0000053282,"l":0.0000051614,"c":0.0000051822,"v":1621280.3942999998,"t":1730037600}
+{"o":0.0000051822,"h":0.0000052045,"l":0.0000050156,"c":0.0000050919,"v":906448.43041,"t":1730041200}
+{"o":0.0000050919,"h":0.0000052221,"l":0.0000049133,"c":0.0000050401,"v":3270089.66659,"t":1730044800}
+{"o":0.0000050401,"h":0.0000058011,"l":0.0000049832,"c":0.0000055698,"v":6202907.7009700015,"t":1730048400}
+{"o":0.0000055698,"h":0.0000055828,"l":0.0000052867,"c":0.0000053502,"v":1659499.0040499999,"t":1730052000}
+{"o":0.0000053502,"h":0.0000054013,"l":0.0000052487,"c":0.0000053437,"v":886167.42717,"t":1730055600}
+{"o":0.0000053437,"h":0.0000053637,"l":0.0000053064,"c":0.0000053407,"v":172564.38664,"t":1730059200}
+{"o":0.0000053407,"h":0.0000055763,"l":0.0000053054,"c":0.0000054978,"v":1715971.9874,"t":1730062800}
+{"o":0.0000054978,"h":0.0000054978,"l":0.0000053977,"c":0.0000054114,"v":530000.0,"t":1730066400}
+{"o":0.0000054114,"h":0.0000054528,"l":0.00000536,"c":0.0000054081,"v":223210.8958,"t":1730070000}
+{"o":0.0000054081,"h":0.0000054422,"l":0.0000053591,"c":0.0000054057,"v":641840.40288,"t":1730073600}
+{"o":0.0000054057,"h":0.0000055643,"l":0.0000053897,"c":0.0000055081,"v":1054519.0985999999,"t":1730077200}
+{"o":0.0000055081,"h":0.0000055367,"l":0.0000054959,"c":0.0000055264,"v":0.0,"t":1730080800}
+{"o":0.0000055264,"h":0.0000055304,"l":0.0000053835,"c":0.0000054138,"v":508358.76128,"t":1730084400}
+{"o":0.0000054138,"h":0.0000054737,"l":0.0000051323,"c":0.0000053283,"v":2800418.4987700004,"t":1730088000}
+{"o":0.0000053283,"h":0.0000054035,"l":0.0000052423,"c":0.000005363,"v":1859968.24068,"t":1730091600}
+{"o":0.000005363,"h":0.0000054643,"l":0.0000052834,"c":0.0000052902,"v":1481515.8700999999,"t":1730095200}
+{"o":0.0000052902,"h":0.000005376,"l":0.0000051873,"c":0.0000053354,"v":1052485.34118,"t":1730098800}
+{"o":0.0000053354,"h":0.0000056513,"l":0.0000052836,"c":0.0000055879,"v":3111025.5438899994,"t":1730102400}
+{"o":0.0000055879,"h":0.0000056008,"l":0.0000053873,"c":0.000005397,"v":1275654.8139,"t":1730106000}
+{"o":0.000005397,"h":0.0000054306,"l":0.0000053602,"c":0.0000054301,"v":227931.09549,"t":1730109600}
+{"o":0.0000054301,"h":0.0000054582,"l":0.0000053231,"c":0.0000053672,"v":116307.34909,"t":1730113200}
+{"o":0.0000053672,"h":0.0000058453,"l":0.0000053317,"c":0.0000054378,"v":4423970.35513,"t":1730116800}
+{"o":0.0000054378,"h":0.0000055176,"l":0.0000053736,"c":0.0000054872,"v":34221.99009,"t":1730120400}
+{"o":0.0000054872,"h":0.0000055522,"l":0.0000051633,"c":0.0000052107,"v":1588574.1711200001,"t":1730124000}
+{"o":0.0000052107,"h":0.0000053919,"l":0.0000051766,"c":0.0000053289,"v":1489467.8554999998,"t":1730127600}
+{"o":0.0000053289,"h":0.0000054158,"l":0.000005227,"c":0.000005382,"v":460431.31735,"t":1730131200}
+{"o":0.000005382,"h":0.0000054874,"l":0.0000053035,"c":0.0000053899,"v":73953.83461,"t":1730134800}
+{"o":0.0000053899,"h":0.0000054204,"l":0.0000049684,"c":0.0000049841,"v":2714808.4341999996,"t":1730138400}
+{"o":0.0000049841,"h":0.0000051193,"l":0.000004906,"c":0.0000050479,"v":1516716.91601,"t":1730142000}
+{"o":0.0000050479,"h":0.0000051071,"l":0.0000050393,"c":0.0000050707,"v":35172.78271,"t":1730145600}
+{"o":0.0000050707,"h":0.0000051189,"l":0.0000050087,"c":0.0000050806,"v":85426.68314,"t":1730149200}
+{"o":0.0000050806,"h":0.0000051274,"l":0.0000049979,"c":0.0000050297,"v":484871.90834,"t":1730152800}
+{"o":0.0000050297,"h":0.000005161,"l":0.0000050071,"c":0.000005053,"v":1483146.2790000001,"t":1730156400}
+{"o":0.000005053,"h":0.0000050798,"l":0.0000049174,"c":0.000004933,"v":366254.72153,"t":1730160000}
+{"o":0.000004933,"h":0.0000050023,"l":0.0000048986,"c":0.0000049533,"v":1182895.4459500001,"t":1730163600}
+{"o":0.0000049533,"h":0.000005293,"l":0.0000048206,"c":0.0000051982,"v":2150178.5303200004,"t":1730167200}
+{"o":0.0000051982,"h":0.000005862,"l":0.0000051144,"c":0.000005797,"v":5136583.2718099998,"t":1730170800}
+{"o":0.000005797,"h":0.0000059962,"l":0.0000057662,"c":0.0000059508,"v":153407.57389,"t":1730174400}
+{"o":0.0000059508,"h":0.0000060138,"l":0.0000057397,"c":0.0000058091,"v":1065508.1084,"t":1730178000}
+{"o":0.0000058091,"h":0.0000079531,"l":0.0000057983,"c":0.0000073685,"v":18167335.3693799973,"t":1730181600}
+{"o":0.0000073685,"h":0.0000074144,"l":0.0000062955,"c":0.000006418,"v":7485153.3148800004,"t":1730185200}
+{"o":0.000006418,"h":0.000006574,"l":0.0000063634,"c":0.0000064708,"v":459838.97655,"t":1730188800}
+{"o":0.0000064708,"h":0.0000068562,"l":0.0000064266,"c":0.0000067395,"v":2488299.6884099995,"t":1730192400}
+{"o":0.0000067395,"h":0.0000068186,"l":0.0000064108,"c":0.0000064267,"v":1758434.0872800001,"t":1730196000}
+{"o":0.0000064267,"h":0.000006473,"l":0.0000063259,"c":0.0000063599,"v":497510.41906,"t":1730199600}
+{"o":0.0000063599,"h":0.0000064199,"l":0.0000062967,"c":0.0000063744,"v":60984.8756,"t":1730203200}
+{"o":0.0000063744,"h":0.0000064226,"l":0.0000062826,"c":0.0000063639,"v":219404.95842,"t":1730206800}
+{"o":0.0000063639,"h":0.0000067838,"l":0.0000063079,"c":0.0000066376,"v":2606999.2983800001,"t":1730210400}
+{"o":0.0000066376,"h":0.0000066664,"l":0.0000062783,"c":0.000006403,"v":2738787.4934700001,"t":1730214000}
+{"o":0.000006403,"h":0.0000065004,"l":0.0000062757,"c":0.0000063897,"v":429380.2219,"t":1730217600}
+{"o":0.0000063897,"h":0.0000066173,"l":0.0000062483,"c":0.0000063467,"v":2440748.1016500001,"t":1730221200}
+{"o":0.0000063467,"h":0.00000803,"l":0.0000062831,"c":0.0000074458,"v":10085971.85396,"t":1730224800}
+{"o":0.0000074458,"h":0.0000081412,"l":0.0000068096,"c":0.0000071199,"v":8445322.164379999,"t":1730228400}
+{"o":0.0000071199,"h":0.0000076121,"l":0.000007087,"c":0.0000072964,"v":3172164.6429199991,"t":1730232000}
+{"o":0.0000072964,"h":0.0000073409,"l":0.0000066601,"c":0.0000067795,"v":3610918.6770600001,"t":1730235600}
+{"o":0.0000067795,"h":0.000006876,"l":0.0000067165,"c":0.0000067532,"v":526883.91956,"t":1730239200}
+{"o":0.0000067532,"h":0.0000067836,"l":0.0000065864,"c":0.0000066479,"v":662833.29758,"t":1730242800}
+{"o":0.0000066479,"h":0.0000067504,"l":0.0000060432,"c":0.0000060814,"v":3314856.9351499998,"t":1730246400}
+{"o":0.0000060814,"h":0.0000061434,"l":0.0000058332,"c":0.0000060105,"v":2611643.1854600003,"t":1730250000}
+{"o":0.0000060105,"h":0.0000077835,"l":0.0000058145,"c":0.0000060244,"v":28894494.3789100051,"t":1730253600}
+{"o":0.0000060244,"h":0.0000061077,"l":0.0000059959,"c":0.0000060229,"v":536030.8327799999,"t":1730257200}
+{"o":0.0000060229,"h":0.0000060756,"l":0.0000059083,"c":0.0000060278,"v":1525244.35751,"t":1730260800}
+{"o":0.0000060278,"h":0.0000060628,"l":0.0000059861,"c":0.0000060507,"v":0.0,"t":1730264400}
+{"o":0.0000060507,"h":0.0000060974,"l":0.0000049827,"c":0.000005128,"v":11709554.0641799998,"t":1730268000}
+{"o":0.000005128,"h":0.0000057744,"l":0.0000048572,"c":0.0000049941,"v":13828795.0440800004,"t":1730271600}
+{"o":0.0000049941,"h":0.0000050185,"l":0.0000044814,"c":0.000004522,"v":12515354.7423799988,"t":1730275200}
+{"o":0.000004522,"h":0.000004788,"l":0.000004467,"c":0.0000047747,"v":2555365.7270699996,"t":1730278800}
+{"o":0.0000047747,"h":0.0000052605,"l":0.0000045488,"c":0.0000051323,"v":29525327.4112100042,"t":1730282400}
+{"o":0.0000051323,"h":0.0000054705,"l":0.0000049535,"c":0.0000054597,"v":4664264.4857000001,"t":1730286000}
+{"o":0.0000054597,"h":0.0000055039,"l":0.0000052679,"c":0.0000052842,"v":1063992.8921299998,"t":1730289600}
+{"o":0.0000052842,"h":0.0000053972,"l":0.0000051218,"c":0.0000053201,"v":2000254.7651,"t":1730293200}
+{"o":0.0000053201,"h":0.0000053798,"l":0.0000051799,"c":0.0000052294,"v":881556.7281900001,"t":1730296800}
+{"o":0.0000052294,"h":0.000005336,"l":0.0000050223,"c":0.0000050817,"v":2064036.38445,"t":1730300400}
+{"o":0.0000050817,"h":0.0000051403,"l":0.0000044043,"c":0.0000050588,"v":17336465.7874700017,"t":1730304000}
+{"o":0.0000050588,"h":0.0000053887,"l":0.0000049992,"c":0.0000051864,"v":5115016.6015900001,"t":1730307600}
+{"o":0.0000051864,"h":0.0000052388,"l":0.000005059,"c":0.0000051699,"v":1078421.4059799998,"t":1730311200}
+{"o":0.0000051699,"h":0.0000051921,"l":0.0000050815,"c":0.0000050949,"v":466701.53856,"t":1730314800}
+{"o":0.0000050949,"h":0.0000052048,"l":0.0000050215,"c":0.0000051018,"v":268610.01597,"t":1730318400}
+{"o":0.0000051018,"h":0.0000053375,"l":0.0000050912,"c":0.0000052435,"v":2204419.2350599999,"t":1730322000}
+{"o":0.0000052435,"h":0.0000052662,"l":0.0000047236,"c":0.0000048713,"v":7618872.9482700005,"t":1730325600}
+{"o":0.0000048713,"h":0.000005092,"l":0.0000048485,"c":0.0000050513,"v":2273737.55865,"t":1730329200}
+{"o":0.0000050513,"h":0.0000050815,"l":0.0000049695,"c":0.0000050044,"v":1900974.0686799998,"t":1730332800}
+{"o":0.0000050044,"h":0.0000057674,"l":0.0000049807,"c":0.0000056457,"v":4606838.5103900004,"t":1730336400}
+{"o":0.0000056457,"h":0.0000057066,"l":0.0000056036,"c":0.0000056282,"v":323244.10578,"t":1730340000}
+{"o":0.0000056282,"h":0.000005707,"l":0.0000055271,"c":0.0000055831,"v":887763.8857999999,"t":1730343600}
+{"o":0.0000055831,"h":0.0000056116,"l":0.0000055521,"c":0.0000055815,"v":267808.97462,"t":1730347200}
+{"o":0.0000055815,"h":0.0000055894,"l":0.0000055531,"c":0.0000055795,"v":184125.11953,"t":1730350800}
+{"o":0.0000055795,"h":0.0000056382,"l":0.0000053659,"c":0.0000054174,"v":1000032.2080100001,"t":1730354400}
+{"o":0.0000054174,"h":0.0000054406,"l":0.0000053633,"c":0.0000053993,"v":309998.61715,"t":1730358000}
+{"o":0.0000053993,"h":0.0000055309,"l":0.000005397,"c":0.0000054403,"v":1329144.1718600001,"t":1730361600}
+{"o":0.0000054403,"h":0.0000054467,"l":0.0000052183,"c":0.0000052536,"v":1371040.07473,"t":1730365200}
+{"o":0.0000052536,"h":0.0000052722,"l":0.000005104,"c":0.0000051666,"v":760658.69816,"t":1730368800}
+{"o":0.0000051666,"h":0.0000052216,"l":0.0000050936,"c":0.0000051321,"v":303840.63697,"t":1730372400}
+{"o":0.0000051321,"h":0.0000051675,"l":0.000005081,"c":0.0000051362,"v":195108.94911,"t":1730376000}
+{"o":0.0000051362,"h":0.0000054187,"l":0.0000050885,"c":0.0000053856,"v":1756643.4710200001,"t":1730379600}
+{"o":0.0000053856,"h":0.0000055822,"l":0.000005227,"c":0.0000055269,"v":2632792.0723999999,"t":1730383200}
+{"o":0.0000055269,"h":0.0000055329,"l":0.0000053569,"c":0.000005423,"v":722443.71268,"t":1730386800}
+{"o":0.000005423,"h":0.0000054694,"l":0.0000052402,"c":0.0000052706,"v":1227110.60442,"t":1730390400}
+{"o":0.0000052706,"h":0.0000052814,"l":0.0000051965,"c":0.0000052247,"v":24783.06503,"t":1730394000}
+{"o":0.0000052247,"h":0.0000054258,"l":0.0000052145,"c":0.0000053427,"v":1420743.3967599999,"t":1730397600}
+{"o":0.0000053427,"h":0.0000054927,"l":0.0000053134,"c":0.0000053689,"v":1603760.65699,"t":1730401200}
+{"o":0.0000053689,"h":0.0000053795,"l":0.0000051769,"c":0.0000051985,"v":669123.6343599999,"t":1730404800}
+{"o":0.0000051985,"h":0.0000052179,"l":0.0000051859,"c":0.0000052117,"v":113158.06665,"t":1730408400}
+{"o":0.0000052117,"h":0.0000052604,"l":0.0000051648,"c":0.0000051952,"v":542700.65685,"t":1730412000}
+{"o":0.0000051952,"h":0.0000052449,"l":0.0000050777,"c":0.0000051232,"v":542799.0507799999,"t":1730415600}
+{"o":0.0000051232,"h":0.000005205,"l":0.0000050897,"c":0.000005183,"v":507241.36405,"t":1730419200}
+{"o":0.000005183,"h":0.0000052647,"l":0.0000051675,"c":0.0000052413,"v":0.0,"t":1730422800}
+{"o":0.0000052413,"h":0.0000055046,"l":0.0000051841,"c":0.0000054218,"v":1922809.0143800001,"t":1730426400}
+{"o":0.0000054218,"h":0.0000055025,"l":0.0000053986,"c":0.000005492,"v":62400.9017,"t":1730430000}
+{"o":0.000005492,"h":0.0000055078,"l":0.0000053114,"c":0.0000053468,"v":1381488.0186600001,"t":1730433600}
+{"o":0.0000053468,"h":0.0000054147,"l":0.0000053372,"c":0.0000054087,"v":124185.77194,"t":1730437200}
+{"o":0.0000054087,"h":0.0000054601,"l":0.0000054061,"c":0.0000054564,"v":0.0,"t":1730440800}
+{"o":0.0000054564,"h":0.0000054709,"l":0.0000054315,"c":0.0000054425,"v":0.0,"t":1730444400}
+{"o":0.0000054425,"h":0.0000054542,"l":0.0000054217,"c":0.0000054465,"v":10.0,"t":1730448000}
+{"o":0.0000054465,"h":0.0000054539,"l":0.0000052064,"c":0.0000052079,"v":1192567.88802,"t":1730451600}
+{"o":0.0000052079,"h":0.0000052747,"l":0.0000051526,"c":0.0000052356,"v":172251.28664,"t":1730455200}
+{"o":0.0000052356,"h":0.0000052899,"l":0.0000052183,"c":0.0000052832,"v":294609.74689,"t":1730458800}
+{"o":0.0000052832,"h":0.0000052889,"l":0.0000051914,"c":0.0000052138,"v":637464.40365,"t":1730462400}
+{"o":0.0000052138,"h":0.0000052657,"l":0.0000050868,"c":0.0000051492,"v":670057.39173,"t":1730466000}
+{"o":0.0000051492,"h":0.0000052648,"l":0.0000050414,"c":0.000005115,"v":882830.6939699999,"t":1730469600}
+{"o":0.000005115,"h":0.0000053615,"l":0.0000050352,"c":0.0000052675,"v":68402.94203,"t":1730473200}
+{"o":0.0000052675,"h":0.0000052818,"l":0.0000049779,"c":0.0000051261,"v":1160218.54299,"t":1730476800}
+{"o":0.0000051261,"h":0.0000051737,"l":0.0000050845,"c":0.0000051338,"v":533085.99954,"t":1730480400}
+{"o":0.0000051338,"h":0.0000052799,"l":0.0000051029,"c":0.0000052025,"v":589965.14224,"t":1730484000}
+{"o":0.0000052025,"h":0.0000052721,"l":0.0000051635,"c":0.0000052177,"v":336274.62491,"t":1730487600}
+{"o":0.0000052177,"h":0.0000052473,"l":0.0000051999,"c":0.0000052448,"v":0.0,"t":1730491200}
+{"o":0.0000052448,"h":0.0000053288,"l":0.000005212,"c":0.0000052601,"v":1836785.96493,"t":1730494800}
+{"o":0.0000052601,"h":0.0000052752,"l":0.0000051721,"c":0.0000051742,"v":328838.60811,"t":1730498400}
+{"o":0.0000051742,"h":0.0000052243,"l":0.0000049895,"c":0.000004998,"v":1729999.9444900001,"t":1730502000}
+{"o":0.000004998,"h":0.0000050787,"l":0.0000048292,"c":0.0000049071,"v":3003274.0925700003,"t":1730505600}
+{"o":0.0000049071,"h":0.0000051112,"l":0.0000048519,"c":0.0000050923,"v":1404865.6476599998,"t":1730509200}
+{"o":0.0000050923,"h":0.0000051419,"l":0.0000049518,"c":0.0000051323,"v":2065365.2915399997,"t":1730512800}
+{"o":0.0000051323,"h":0.0000051564,"l":0.0000050603,"c":0.0000050823,"v":85758.24475,"t":1730516400}
+{"o":0.0000050823,"h":0.0000051266,"l":0.000004575,"c":0.0000048955,"v":8521576.5560599994,"t":1730520000}
+{"o":0.0000048955,"h":0.0000049585,"l":0.0000048351,"c":0.0000049217,"v":595787.4016700001,"t":1730523600}
+{"o":0.0000049217,"h":0.0000049423,"l":0.0000048153,"c":0.0000048179,"v":721719.5612599999,"t":1730527200}
+{"o":0.0000048179,"h":0.0000048678,"l":0.000004795,"c":0.0000048332,"v":53851.62786,"t":1730530800}
+{"o":0.0000048332,"h":0.0000049524,"l":0.0000048271,"c":0.0000049481,"v":1141378.7165700002,"t":1730534400}
+{"o":0.0000049481,"h":0.0000049779,"l":0.0000049245,"c":0.0000049468,"v":26500.0,"t":1730538000}
+{"o":0.0000049468,"h":0.0000049756,"l":0.000004839,"c":0.0000048817,"v":880046.0542700001,"t":1730541600}
+{"o":0.0000048817,"h":0.0000049231,"l":0.0000048085,"c":0.000004827,"v":494198.09649,"t":1730545200}
+{"o":0.000004827,"h":0.0000048622,"l":0.0000047747,"c":0.0000048305,"v":204730.61005,"t":1730548800}
+{"o":0.0000048305,"h":0.000004904,"l":0.0000046658,"c":0.0000048482,"v":1966519.3328099998,"t":1730552400}
+{"o":0.0000048482,"h":0.0000049442,"l":0.0000047821,"c":0.0000048174,"v":1097402.3548699999,"t":1730556000}
+{"o":0.0000048174,"h":0.0000048598,"l":0.0000047082,"c":0.0000047112,"v":1275266.2381599999,"t":1730559600}
+{"o":0.0000047112,"h":0.0000050173,"l":0.0000046317,"c":0.0000049367,"v":2647144.4688999997,"t":1730563200}
+{"o":0.0000049367,"h":0.0000050961,"l":0.0000049107,"c":0.0000049667,"v":2116129.7008499997,"t":1730566800}
+{"o":0.0000049667,"h":0.0000049962,"l":0.0000048558,"c":0.0000048692,"v":550000.0,"t":1730570400}
+{"o":0.0000048692,"h":0.0000049673,"l":0.0000048267,"c":0.0000049278,"v":2664550.8484100001,"t":1730574000}
+{"o":0.0000049278,"h":0.0000050325,"l":0.0000048615,"c":0.0000049787,"v":25000.0,"t":1730577600}
+{"o":0.0000049787,"h":0.0000049942,"l":0.000004929,"c":0.0000049727,"v":571383.6361,"t":1730581200}
+{"o":0.0000049727,"h":0.0000050144,"l":0.000004877,"c":0.0000048999,"v":559108.66872,"t":1730584800}
+{"o":0.0000048999,"h":0.0000049265,"l":0.0000047989,"c":0.0000047989,"v":1732377.8078399999,"t":1730588400}
+{"o":0.0000047989,"h":0.0000048267,"l":0.0000046572,"c":0.0000046964,"v":609485.43927,"t":1730592000}
+{"o":0.0000046964,"h":0.0000048035,"l":0.0000046259,"c":0.0000046909,"v":1287694.7363500001,"t":1730595600}
+{"o":0.0000046909,"h":0.0000047916,"l":0.0000046191,"c":0.0000046811,"v":55968.14335,"t":1730599200}
+{"o":0.0000046811,"h":0.0000048137,"l":0.0000045824,"c":0.0000047522,"v":2596428.1881499998,"t":1730602800}
+{"o":0.0000047522,"h":0.0000048321,"l":0.0000047041,"c":0.0000047891,"v":188088.23675,"t":1730606400}
+{"o":0.0000047891,"h":0.0000048242,"l":0.0000045558,"c":0.0000046045,"v":1478127.3144400001,"t":1730610000}
+{"o":0.0000046045,"h":0.0000046918,"l":0.0000045314,"c":0.0000046495,"v":1162405.9508199999,"t":1730613600}
+{"o":0.0000046495,"h":0.0000046847,"l":0.0000046239,"c":0.0000046691,"v":15589.53702,"t":1730617200}
+{"o":0.0000046691,"h":0.0000046932,"l":0.000004616,"c":0.0000046224,"v":20976.26262,"t":1730620800}
+{"o":0.0000046224,"h":0.0000046907,"l":0.0000045796,"c":0.0000046178,"v":595566.95417,"t":1730624400}
+{"o":0.0000046178,"h":0.0000046178,"l":0.0000045712,"c":0.0000045846,"v":0.0,"t":1730628000}
+{"o":0.0000045846,"h":0.0000046306,"l":0.0000043844,"c":0.0000044161,"v":1627238.9893399999,"t":1730631600}
+{"o":0.0000044161,"h":0.0000045295,"l":0.0000043152,"c":0.0000044573,"v":2734651.6934999996,"t":1730635200}
+{"o":0.0000044573,"h":0.0000045358,"l":0.0000043769,"c":0.0000044705,"v":368148.6309099999,"t":1730638800}
+{"o":0.0000044705,"h":0.0000045317,"l":0.0000039511,"c":0.0000040354,"v":5340566.8392200004,"t":1730642400}
+{"o":0.0000040354,"h":0.0000045942,"l":0.0000040105,"c":0.0000044615,"v":6284597.2307800008,"t":1730646000}
+{"o":0.0000044615,"h":0.0000046422,"l":0.0000044229,"c":0.0000046373,"v":3133522.9440200003,"t":1730649600}
+{"o":0.0000046373,"h":0.0000046486,"l":0.0000042901,"c":0.0000044555,"v":5002668.2639600001,"t":1730653200}
+{"o":0.0000044555,"h":0.00000474,"l":0.0000042294,"c":0.0000047152,"v":5538321.4400599999,"t":1730656800}
+{"o":0.0000047152,"h":0.0000048404,"l":0.0000046005,"c":0.000004734,"v":2141204.22529,"t":1730660400}
+{"o":0.000004734,"h":0.0000049308,"l":0.0000046819,"c":0.0000048605,"v":943994.82158,"t":1730664000}
+{"o":0.0000048605,"h":0.0000050081,"l":0.0000048315,"c":0.0000049068,"v":2313564.7410800001,"t":1730667600}
+{"o":0.0000049068,"h":0.0000049338,"l":0.0000048702,"c":0.0000048979,"v":115830.46592,"t":1730671200}
+{"o":0.0000048979,"h":0.0000050375,"l":0.0000048719,"c":0.0000048894,"v":2141994.0718499999,"t":1730674800}
+{"o":0.0000048894,"h":0.0000049526,"l":0.0000048178,"c":0.0000048452,"v":435329.32731,"t":1730678400}
+{"o":0.0000048452,"h":0.0000050509,"l":0.0000047868,"c":0.0000049576,"v":1824304.4215800001,"t":1730682000}
+{"o":0.0000049576,"h":0.0000049715,"l":0.0000047608,"c":0.0000048252,"v":1526488.7908600001,"t":1730685600}
+{"o":0.0000048252,"h":0.0000048784,"l":0.0000046966,"c":0.0000047591,"v":1060071.7990999999,"t":1730689200}
+{"o":0.0000047591,"h":0.0000047623,"l":0.0000047131,"c":0.000004738,"v":209417.48362,"t":1730692800}
+{"o":0.000004738,"h":0.0000047881,"l":0.0000047349,"c":0.0000047838,"v":0.0,"t":1730696400}
+{"o":0.0000047838,"h":0.0000047979,"l":0.0000046948,"c":0.0000047331,"v":138445.1202,"t":1730700000}
+{"o":0.0000047331,"h":0.0000047912,"l":0.0000047077,"c":0.0000047467,"v":35158.81953,"t":1730703600}
+{"o":0.0000047467,"h":0.0000048553,"l":0.0000047127,"c":0.0000047585,"v":914510.0240099999,"t":1730707200}
+{"o":0.0000047585,"h":0.0000047594,"l":0.0000045857,"c":0.0000045907,"v":1223914.4996500001,"t":1730710800}
+{"o":0.0000045907,"h":0.0000046299,"l":0.0000045355,"c":0.0000045779,"v":10882.19694,"t":1730714400}
+{"o":0.0000045779,"h":0.0000045893,"l":0.0000044941,"c":0.0000045139,"v":1000000.0,"t":1730718000}
+{"o":0.0000045139,"h":0.0000046658,"l":0.0000042708,"c":0.0000046179,"v":5766743.8545500003,"t":1730721600}
+{"o":0.0000046179,"h":0.0000049021,"l":0.0000045963,"c":0.0000049002,"v":1967133.6781600001,"t":1730725200}
+{"o":0.0000049002,"h":0.000004939,"l":0.0000048112,"c":0.0000048649,"v":429233.69827,"t":1730728800}
+{"o":0.0000048649,"h":0.0000048941,"l":0.0000047769,"c":0.0000047904,"v":85891.25808,"t":1730732400}
+{"o":0.0000047904,"h":0.0000049131,"l":0.0000045872,"c":0.0000046819,"v":1611895.02257,"t":1730736000}
+{"o":0.0000046819,"h":0.0000048212,"l":0.0000045263,"c":0.0000047087,"v":4334242.3830899997,"t":1730739600}
+{"o":0.0000047087,"h":0.0000047753,"l":0.0000045913,"c":0.0000046534,"v":725409.1065400001,"t":1730743200}
+{"o":0.0000046534,"h":0.0000046581,"l":0.0000045574,"c":0.0000045854,"v":1033946.60651,"t":1730746800}
+{"o":0.0000045854,"h":0.0000046929,"l":0.0000043858,"c":0.0000044453,"v":2568355.1437299997,"t":1730750400}
+{"o":0.0000044453,"h":0.0000045821,"l":0.0000042517,"c":0.0000043543,"v":1194430.6190599999,"t":1730754000}
+{"o":0.0000043543,"h":0.0000045292,"l":0.000004261,"c":0.0000044446,"v":1705703.4094199999,"t":1730757600}
+{"o":0.0000044446,"h":0.0000044697,"l":0.0000043587,"c":0.0000044337,"v":1529487.1298199999,"t":1730761200}
+{"o":0.0000044337,"h":0.0000044507,"l":0.0000043731,"c":0.0000044246,"v":745697.12254,"t":1730764800}
+{"o":0.0000044246,"h":0.0000045056,"l":0.0000043534,"c":0.0000043692,"v":602993.18761,"t":1730768400}
+{"o":0.0000043692,"h":0.0000046852,"l":0.0000043447,"c":0.0000045011,"v":4096759.3795699999,"t":1730772000}
+{"o":0.0000045011,"h":0.0000045308,"l":0.0000044504,"c":0.0000044524,"v":20000.05807,"t":1730775600}
+{"o":0.0000044524,"h":0.0000045485,"l":0.0000044291,"c":0.0000045307,"v":308184.92244,"t":1730779200}
+{"o":0.0000045307,"h":0.0000046849,"l":0.0000044983,"c":0.000004645,"v":1056163.9451299999,"t":1730782800}
+{"o":0.000004645,"h":0.0000047085,"l":0.0000046369,"c":0.0000046799,"v":100000.0,"t":1730786400}
+{"o":0.0000046799,"h":0.000004685,"l":0.0000043955,"c":0.000004504,"v":5537630.0961199999,"t":1730790000}
+{"o":0.000004504,"h":0.0000045721,"l":0.0000044462,"c":0.0000044463,"v":1503377.5626999999,"t":1730793600}
+{"o":0.0000044463,"h":0.0000044667,"l":0.0000043496,"c":0.0000043833,"v":1553034.2389500001,"t":1730797200}
+{"o":0.0000043833,"h":0.0000044316,"l":0.0000043722,"c":0.0000044067,"v":479631.8437399999,"t":1730800800}
+{"o":0.0000044067,"h":0.0000045262,"l":0.0000043767,"c":0.0000044666,"v":1980909.0286900003,"t":1730804400}
+{"o":0.0000044666,"h":0.0000045623,"l":0.0000044105,"c":0.0000045162,"v":507150.74121,"t":1730808000}
+{"o":0.0000045162,"h":0.0000045508,"l":0.0000044838,"c":0.0000044897,"v":158771.5569,"t":1730811600}
+{"o":0.0000044897,"h":0.0000044986,"l":0.0000043188,"c":0.0000043863,"v":848834.3419999999,"t":1730815200}
+{"o":0.0000043863,"h":0.00000448,"l":0.0000043501,"c":0.0000043945,"v":225000.0,"t":1730818800}
+{"o":0.0000043945,"h":0.0000045302,"l":0.0000043169,"c":0.0000044523,"v":2314824.3463000003,"t":1730822400}
+{"o":0.0000044523,"h":0.0000045714,"l":0.0000044333,"c":0.0000045708,"v":394657.72359,"t":1730826000}
+{"o":0.0000045708,"h":0.0000045971,"l":0.0000045538,"c":0.0000045736,"v":125000.0,"t":1730829600}
+{"o":0.0000045736,"h":0.0000046674,"l":0.0000045327,"c":0.000004625,"v":64182.95417,"t":1730833200}
+{"o":0.000004625,"h":0.0000046801,"l":0.0000044869,"c":0.0000045798,"v":205815.55737,"t":1730836800}
+{"o":0.0000045798,"h":0.0000046548,"l":0.0000045402,"c":0.0000046425,"v":511125.03322,"t":1730840400}
+{"o":0.0000046425,"h":0.0000047237,"l":0.0000045851,"c":0.0000046255,"v":777568.37252,"t":1730844000}
+{"o":0.0000046255,"h":0.0000046556,"l":0.0000045294,"c":0.0000045626,"v":435784.03215,"t":1730847600}
+{"o":0.0000045626,"h":0.0000048542,"l":0.0000043876,"c":0.0000046586,"v":1534639.96444,"t":1730851200}
+{"o":0.0000046586,"h":0.0000046935,"l":0.0000045789,"c":0.0000046365,"v":296181.36418,"t":1730854800}
+{"o":0.0000046365,"h":0.0000047199,"l":0.0000044556,"c":0.0000045204,"v":400000.0,"t":1730858400}
+{"o":0.0000045204,"h":0.0000047518,"l":0.0000043862,"c":0.000004581,"v":36219.06534,"t":1730862000}
+{"o":0.000004581,"h":0.0000046769,"l":0.0000044969,"c":0.0000046033,"v":43460.40839,"t":1730865600}
+{"o":0.0000046033,"h":0.000004672,"l":0.0000043168,"c":0.0000043431,"v":2215826.25129,"t":1730869200}
+{"o":0.0000043431,"h":0.0000044352,"l":0.0000042601,"c":0.0000044207,"v":71733.86043,"t":1730872800}
+{"o":0.0000044207,"h":0.0000059756,"l":0.0000043263,"c":0.0000051645,"v":14295582.1307699978,"t":1730876400}
+{"o":0.0000051645,"h":0.0000055608,"l":0.0000051195,"c":0.0000054685,"v":3360936.9431499997,"t":1730880000}
+{"o":0.0000054685,"h":0.000005522,"l":0.0000053738,"c":0.0000054813,"v":1309263.7951,"t":1730883600}
+{"o":0.0000054813,"h":0.0000055238,"l":0.0000053839,"c":0.0000053923,"v":915985.2081,"t":1730887200}
+{"o":0.0000053923,"h":0.0000055054,"l":0.0000052986,"c":0.0000054174,"v":1563753.2195499996,"t":1730890800}
+{"o":0.0000054174,"h":0.0000054709,"l":0.0000053156,"c":0.0000053831,"v":418232.4261099999,"t":1730894400}
+{"o":0.0000053831,"h":0.0000054085,"l":0.0000053241,"c":0.0000053489,"v":216174.9187,"t":1730898000}
+{"o":0.0000053489,"h":0.0000054211,"l":0.000004969,"c":0.0000050671,"v":2162451.4084999999,"t":1730901600}
+{"o":0.0000050671,"h":0.0000051454,"l":0.0000049835,"c":0.0000050468,"v":475482.8553,"t":1730905200}
+{"o":0.0000050468,"h":0.00000507,"l":0.0000049372,"c":0.000004943,"v":711327.58482,"t":1730908800}
+{"o":0.000004943,"h":0.0000049846,"l":0.0000048877,"c":0.000004916,"v":70426.52678,"t":1730912400}
+{"o":0.000004916,"h":0.000004968,"l":0.0000048557,"c":0.0000049148,"v":175362.78247,"t":1730916000}
+{"o":0.0000049148,"h":0.0000049705,"l":0.0000048908,"c":0.0000049224,"v":177639.85217,"t":1730919600}
+{"o":0.0000049224,"h":0.0000049735,"l":0.0000046736,"c":0.0000047063,"v":1761594.33256,"t":1730923200}
+{"o":0.0000047063,"h":0.0000048373,"l":0.0000046445,"c":0.0000047783,"v":470430.30768,"t":1730926800}
+{"o":0.0000047783,"h":0.0000050143,"l":0.0000047512,"c":0.000004997,"v":1675563.05415,"t":1730930400}
+{"o":0.000004997,"h":0.000005062,"l":0.0000047756,"c":0.0000048415,"v":1202343.4567200001,"t":1730934000}
+{"o":0.0000048415,"h":0.0000048778,"l":0.0000039871,"c":0.0000045926,"v":26433853.0049599968,"t":1730937600}
+{"o":0.0000045926,"h":0.0000047248,"l":0.0000044627,"c":0.0000046326,"v":478028.01274,"t":1730941200}
+{"o":0.0000046326,"h":0.0000049458,"l":0.0000045694,"c":0.0000047136,"v":3724489.8990300004,"t":1730944800}
+{"o":0.0000047136,"h":0.0000047881,"l":0.0000046765,"c":0.0000047371,"v":278000.0,"t":1730948400}
+{"o":0.0000047371,"h":0.000004767,"l":0.0000047003,"c":0.0000047583,"v":17684.87695,"t":1730952000}
+{"o":0.0000047583,"h":0.0000047759,"l":0.0000046605,"c":0.0000046633,"v":567277.8310100001,"t":1730955600}
+{"o":0.0000046633,"h":0.0000047342,"l":0.0000045906,"c":0.0000046282,"v":77748.38378,"t":1730959200}
+{"o":0.0000046282,"h":0.0000047225,"l":0.000004599,"c":0.0000046812,"v":48269.97232,"t":1730962800}
+{"o":0.0000046812,"h":0.0000047145,"l":0.000004645,"c":0.0000046882,"v":50000.0,"t":1730966400}
+{"o":0.0000046882,"h":0.0000047281,"l":0.0000046643,"c":0.0000046793,"v":118077.39027,"t":1730970000}
+{"o":0.0000046793,"h":0.0000047236,"l":0.0000046403,"c":0.0000046627,"v":115409.52032,"t":1730973600}
+{"o":0.0000046627,"h":0.0000047338,"l":0.0000044253,"c":0.0000044693,"v":2359032.1271900004,"t":1730977200}
+{"o":0.0000044693,"h":0.000004476,"l":0.0000042328,"c":0.0000042416,"v":2140799.3329599998,"t":1730980800}
+{"o":0.0000042416,"h":0.0000042871,"l":0.0000041633,"c":0.0000042145,"v":515753.56142,"t":1730984400}
+{"o":0.0000042145,"h":0.0000043289,"l":0.0000041643,"c":0.000004264,"v":701354.85373,"t":1730988000}
+{"o":0.000004264,"h":0.0000046659,"l":0.0000041518,"c":0.0000043944,"v":4700276.4123499999,"t":1730991600}
+{"o":0.0000043944,"h":0.000004662,"l":0.0000043336,"c":0.0000045914,"v":2065721.4986399999,"t":1730995200}
+{"o":0.0000045914,"h":0.0000046171,"l":0.0000044574,"c":0.0000044763,"v":889210.44531,"t":1730998800}
+{"o":0.0000044763,"h":0.0000045205,"l":0.0000043512,"c":0.0000043824,"v":954162.9923800001,"t":1731002400}
+{"o":0.0000043824,"h":0.0000044535,"l":0.0000042471,"c":0.0000042812,"v":1393535.6058700001,"t":1731006000}
+{"o":0.0000042812,"h":0.0000043079,"l":0.0000042163,"c":0.0000042287,"v":359353.48975,"t":1731009600}
+{"o":0.0000042287,"h":0.0000043362,"l":0.0000042098,"c":0.0000043341,"v":1127762.9164,"t":1731013200}
+{"o":0.0000043341,"h":0.0000067068,"l":0.0000040718,"c":0.0000041048,"v":33843365.5049400032,"t":1731016800}
+{"o":0.0000041048,"h":0.0000041278,"l":0.0000040038,"c":0.0000040735,"v":383914.1807,"t":1731020400}
+{"o":0.0000040735,"h":0.0000042103,"l":0.00000398,"c":0.0000041581,"v":742684.8712299999,"t":1731024000}
+{"o":0.0000041581,"h":0.0000041815,"l":0.0000038396,"c":0.000003876,"v":4129528.5973000005,"t":1731027600}
+{"o":0.000003876,"h":0.0000039281,"l":0.0000036036,"c":0.0000036502,"v":3588387.61491,"t":1731031200}
+{"o":0.0000036502,"h":0.0000036557,"l":0.0000034062,"c":0.000003523,"v":2572762.2239399995,"t":1731034800}
+{"o":0.000003523,"h":0.0000035349,"l":0.0000034669,"c":0.0000034854,"v":1833473.0205299999,"t":1731038400}
+{"o":0.0000034854,"h":0.0000036091,"l":0.0000034468,"c":0.0000035829,"v":1528290.11106,"t":1731042000}
+{"o":0.0000035829,"h":0.0000039232,"l":0.0000035723,"c":0.0000039067,"v":4217830.1691799993,"t":1731045600}
+{"o":0.0000039067,"h":0.0000039541,"l":0.0000038505,"c":0.0000038912,"v":693431.28256,"t":1731049200}
+{"o":0.0000038912,"h":0.0000039599,"l":0.000003891,"c":0.0000039385,"v":12624.23243,"t":1731052800}
+{"o":0.0000039385,"h":0.0000039786,"l":0.0000038644,"c":0.0000039123,"v":691306.6442,"t":1731056400}
+{"o":0.0000039123,"h":0.0000040449,"l":0.0000038768,"c":0.0000039946,"v":1190855.1260600002,"t":1731060000}
+{"o":0.0000039946,"h":0.0000040384,"l":0.0000039606,"c":0.0000040063,"v":312966.91589,"t":1731063600}
+{"o":0.0000040063,"h":0.000004069,"l":0.0000039691,"c":0.0000040298,"v":1358637.7489100001,"t":1731067200}
+{"o":0.0000040298,"h":0.0000040416,"l":0.0000039366,"c":0.0000039958,"v":791484.20311,"t":1731070800}
+{"o":0.0000039958,"h":0.0000040997,"l":0.0000038774,"c":0.000004085,"v":1818624.9556,"t":1731074400}
+{"o":0.000004085,"h":0.0000042246,"l":0.000004031,"c":0.0000041681,"v":53555.3539,"t":1731078000}
+{"o":0.0000041681,"h":0.0000042851,"l":0.00000413,"c":0.0000042228,"v":535411.75876,"t":1731081600}
+{"o":0.0000042228,"h":0.0000042414,"l":0.0000036326,"c":0.00000368,"v":6926399.3860899992,"t":1731085200}
+{"o":0.00000368,"h":0.0000038518,"l":0.0000036274,"c":0.0000038014,"v":1150944.4381800001,"t":1731088800}
+{"o":0.0000038014,"h":0.0000038202,"l":0.0000037458,"c":0.0000037832,"v":344409.5944,"t":1731092400}
+{"o":0.0000037832,"h":0.0000038207,"l":0.0000037285,"c":0.0000037616,"v":309301.02047,"t":1731096000}
+{"o":0.0000037616,"h":0.0000038259,"l":0.0000037288,"c":0.0000037794,"v":965867.2298900001,"t":1731099600}
+{"o":0.0000037794,"h":0.0000059284,"l":0.0000037497,"c":0.0000053804,"v":20808798.2389100008,"t":1731103200}
+{"o":0.0000053804,"h":0.0000054001,"l":0.000004563,"c":0.0000045855,"v":7327035.0192600014,"t":1731106800}
+{"o":0.0000045855,"h":0.000004611,"l":0.000004324,"c":0.0000043604,"v":2288923.0682700002,"t":1731110400}
+{"o":0.0000043604,"h":0.0000043829,"l":0.0000043123,"c":0.0000043468,"v":1421864.6438,"t":1731114000}
+{"o":0.0000043468,"h":0.0000043966,"l":0.0000041859,"c":0.000004258,"v":879400.65251,"t":1731117600}
+{"o":0.000004258,"h":0.0000043196,"l":0.0000042315,"c":0.0000042998,"v":474133.97805,"t":1731121200}
+{"o":0.0000042998,"h":0.000004675,"l":0.0000042784,"c":0.0000046312,"v":3449936.5395800001,"t":1731124800}
+{"o":0.0000046312,"h":0.0000055284,"l":0.0000045672,"c":0.0000054667,"v":7072809.494549999,"t":1731128400}
+{"o":0.0000054667,"h":0.0000059531,"l":0.0000053551,"c":0.0000057424,"v":4966045.1238099998,"t":1731132000}
+{"o":0.0000057424,"h":0.0000057795,"l":0.0000048501,"c":0.0000048695,"v":5683618.7801600005,"t":1731135600}
+{"o":0.0000048695,"h":0.0000048757,"l":0.0000046012,"c":0.0000046257,"v":2152823.7055000002,"t":1731139200}
+{"o":0.0000046257,"h":0.0000047284,"l":0.0000044762,"c":0.0000044961,"v":2454220.7583300001,"t":1731142800}
+{"o":0.0000044961,"h":0.0000045431,"l":0.0000044286,"c":0.0000044398,"v":718630.4343,"t":1731146400}
+{"o":0.0000044398,"h":0.0000044732,"l":0.0000043858,"c":0.0000044042,"v":739174.09375,"t":1731150000}
+{"o":0.0000044042,"h":0.0000044637,"l":0.0000043226,"c":0.0000044188,"v":1389318.73856,"t":1731153600}
+{"o":0.0000044188,"h":0.0000044338,"l":0.0000043797,"c":0.0000044085,"v":213745.73732,"t":1731157200}
+{"o":0.0000044085,"h":0.0000044588,"l":0.0000042451,"c":0.0000043037,"v":1606297.8879700003,"t":1731160800}
+{"o":0.0000043037,"h":0.0000047616,"l":0.0000042918,"c":0.0000047275,"v":4037988.1888600001,"t":1731164400}
+{"o":0.0000047275,"h":0.0000047745,"l":0.0000045988,"c":0.0000046608,"v":863144.71523,"t":1731168000}
+{"o":0.0000046608,"h":0.0000061974,"l":0.0000045705,"c":0.0000050339,"v":21796064.3235100023,"t":1731171600}
+{"o":0.0000050339,"h":0.0000050408,"l":0.0000049015,"c":0.000004905,"v":1451061.7651900002,"t":1731175200}
+{"o":0.000004905,"h":0.0000051552,"l":0.0000048691,"c":0.0000051335,"v":2177163.5336000002,"t":1731178800}
+{"o":0.0000051335,"h":0.0000051439,"l":0.0000050226,"c":0.0000050717,"v":458718.38452,"t":1731182400}
+{"o":0.0000050717,"h":0.0000050853,"l":0.000004867,"c":0.0000048955,"v":2772435.8982800003,"t":1731186000}
+{"o":0.0000048955,"h":0.0000049001,"l":0.0000047186,"c":0.000004742,"v":275540.76215,"t":1731189600}
+{"o":0.000004742,"h":0.0000047643,"l":0.0000046968,"c":0.0000047559,"v":111327.58482,"t":1731193200}
+{"o":0.0000047559,"h":0.000004793,"l":0.000004602,"c":0.0000046314,"v":968964.49981,"t":1731196800}
+{"o":0.0000046314,"h":0.0000046706,"l":0.000004628,"c":0.0000046407,"v":0.0,"t":1731200400}
+{"o":0.0000046407,"h":0.0000046482,"l":0.0000045315,"c":0.0000045927,"v":74573.41464,"t":1731204000}
+{"o":0.0000045927,"h":0.0000046146,"l":0.0000045451,"c":0.0000045857,"v":613784.4030800001,"t":1731207600}
+{"o":0.0000045857,"h":0.0000046094,"l":0.0000044677,"c":0.0000045199,"v":51807.17427,"t":1731211200}
+{"o":0.0000045199,"h":0.0000047425,"l":0.0000044321,"c":0.00000467,"v":1054355.6684899998,"t":1731214800}
+{"o":0.00000467,"h":0.0000047443,"l":0.0000046599,"c":0.0000047221,"v":102683.44866,"t":1731218400}
+{"o":0.0000047221,"h":0.0000047633,"l":0.0000046749,"c":0.0000047159,"v":183810.70089,"t":1731222000}
+{"o":0.0000047159,"h":0.0000048331,"l":0.0000047026,"c":0.0000048045,"v":1333933.9095599998,"t":1731225600}
+{"o":0.0000048045,"h":0.0000049488,"l":0.0000047789,"c":0.0000049029,"v":2089761.0807099999,"t":1731229200}
+{"o":0.0000049029,"h":0.0000049238,"l":0.000004844,"c":0.0000048759,"v":321096.1143,"t":1731232800}
+{"o":0.0000048759,"h":0.0000048927,"l":0.0000048325,"c":0.0000048485,"v":0.0,"t":1731236400}
+{"o":0.0000048485,"h":0.0000049695,"l":0.0000047099,"c":0.000004825,"v":1410886.3595900002,"t":1731240000}
+{"o":0.000004825,"h":0.0000048967,"l":0.0000047926,"c":0.0000047993,"v":471895.3446,"t":1731243600}
+{"o":0.0000047993,"h":0.0000049427,"l":0.00000473,"c":0.0000048931,"v":110643.37461,"t":1731247200}
+{"o":0.0000048931,"h":0.0000049819,"l":0.0000046961,"c":0.0000048486,"v":30451.23006,"t":1731250800}
+{"o":0.0000048486,"h":0.0000049206,"l":0.0000047729,"c":0.000004803,"v":503660.37438,"t":1731254400}
+{"o":0.000004803,"h":0.0000049125,"l":0.0000047062,"c":0.0000048578,"v":132318.63373,"t":1731258000}
+{"o":0.0000048578,"h":0.0000048774,"l":0.0000047839,"c":0.0000048453,"v":326896.10398,"t":1731261600}
+{"o":0.0000048453,"h":0.0000049817,"l":0.0000043518,"c":0.0000044481,"v":2638081.4279700001,"t":1731265200}
+{"o":0.0000044481,"h":0.000004674,"l":0.0000039985,"c":0.0000041388,"v":5417208.7012799997,"t":1731268800}
+{"o":0.0000041388,"h":0.0000042883,"l":0.0000039167,"c":0.000004124,"v":2802112.3899100004,"t":1731272400}
+{"o":0.000004124,"h":0.0000045523,"l":0.0000039979,"c":0.0000043296,"v":2696457.2252799999,"t":1731276000}
+{"o":0.0000043296,"h":0.000004373,"l":0.0000043162,"c":0.0000043397,"v":0.0,"t":1731279600}
+{"o":0.0000043397,"h":0.0000044636,"l":0.0000043168,"c":0.0000044376,"v":1090501.0132200001,"t":1731283200}
+{"o":0.0000044376,"h":0.0000045295,"l":0.0000044014,"c":0.0000045099,"v":152526.90533,"t":1731286800}
+{"o":0.0000045099,"h":0.0000045299,"l":0.0000043285,"c":0.0000043323,"v":1629540.5546200001,"t":1731290400}
+{"o":0.0000043323,"h":0.0000044488,"l":0.0000043245,"c":0.0000043725,"v":1271486.12946,"t":1731294000}
+{"o":0.0000043725,"h":0.0000044518,"l":0.0000043546,"c":0.0000044228,"v":166697.06618,"t":1731297600}
+{"o":0.0000044228,"h":0.0000045041,"l":0.0000040306,"c":0.0000040687,"v":3081477.7737100003,"t":1731301200}
+{"o":0.0000040687,"h":0.0000041228,"l":0.0000039295,"c":0.0000040395,"v":1597576.4858200001,"t":1731304800}
+{"o":0.0000040395,"h":0.0000040782,"l":0.0000039496,"c":0.0000039716,"v":1139256.6208800001,"t":1731308400}
+{"o":0.0000039716,"h":0.0000042406,"l":0.000003888,"c":0.0000041604,"v":3009253.4107599999,"t":1731312000}
+{"o":0.0000041604,"h":0.000004263,"l":0.0000040914,"c":0.0000041114,"v":282987.93419,"t":1731315600}
+{"o":0.0000041114,"h":0.0000043391,"l":0.0000039788,"c":0.0000042086,"v":1525177.6349299999,"t":1731319200}
+{"o":0.0000042086,"h":0.0000042626,"l":0.0000040085,"c":0.0000040133,"v":2051668.9931800002,"t":1731322800}
+{"o":0.0000040133,"h":0.0000040835,"l":0.0000037005,"c":0.0000037976,"v":2907307.8549400005,"t":1731326400}
+{"o":0.0000037976,"h":0.0000038565,"l":0.0000034553,"c":0.000003517,"v":4297266.0728899995,"t":1731330000}
+{"o":0.000003517,"h":0.0000036435,"l":0.0000034577,"c":0.0000035013,"v":1589277.1152599999,"t":1731333600}
+{"o":0.0000035013,"h":0.0000035681,"l":0.0000034515,"c":0.0000035263,"v":621099.8112600001,"t":1731337200}
+{"o":0.0000035263,"h":0.0000044531,"l":0.0000034785,"c":0.0000041663,"v":12800558.2976099979,"t":1731340800}
+{"o":0.0000041663,"h":0.0000042211,"l":0.0000039624,"c":0.0000040021,"v":1546342.67906,"t":1731344400}
+{"o":0.0000040021,"h":0.00000407,"l":0.0000039265,"c":0.0000039871,"v":52895.1451,"t":1731348000}
+{"o":0.0000039871,"h":0.0000040934,"l":0.000003956,"c":0.0000040145,"v":232891.60141,"t":1731351600}
+{"o":0.0000040145,"h":0.000004137,"l":0.0000038869,"c":0.0000039606,"v":668258.35323,"t":1731355200}
+{"o":0.0000039606,"h":0.0000040807,"l":0.0000039205,"c":0.0000039987,"v":504488.3491999999,"t":1731358800}
+{"o":0.0000039987,"h":0.000004062,"l":0.0000038904,"c":0.00000397,"v":1001175.27276,"t":1731362400}
+{"o":0.00000397,"h":0.000004055,"l":0.000003873,"c":0.0000039989,"v":283772.78226,"t":1731366000}
+{"o":0.0000039989,"h":0.0000047792,"l":0.0000039907,"c":0.0000045889,"v":12122794.0475900024,"t":1731369600}
+{"o":0.0000045889,"h":0.0000046575,"l":0.0000044863,"c":0.0000045368,"v":666739.98057,"t":1731373200}
+{"o":0.0000045368,"h":0.0000046499,"l":0.0000044765,"c":0.0000045227,"v":456324.87727,"t":1731376800}
+{"o":0.0000045227,"h":0.0000045785,"l":0.0000044546,"c":0.0000044905,"v":288769.38229,"t":1731380400}
+{"o":0.0000044905,"h":0.0000045999,"l":0.0000044643,"c":0.0000045398,"v":489849.85945,"t":1731384000}
+{"o":0.0000045398,"h":0.0000046174,"l":0.0000044417,"c":0.0000044894,"v":484948.3228,"t":1731387600}
+{"o":0.0000044894,"h":0.0000045318,"l":0.0000040602,"c":0.0000041367,"v":3770397.9239600003,"t":1731391200}
+{"o":0.0000041367,"h":0.0000041631,"l":0.0000037158,"c":0.0000038414,"v":8377201.9416800002,"t":1731394800}
+{"o":0.0000038414,"h":0.000004451,"l":0.0000037905,"c":0.0000042682,"v":8717851.8966100011,"t":1731398400}
+{"o":0.0000042682,"h":0.0000046584,"l":0.000004165,"c":0.0000046584,"v":4548048.7798299994,"t":1731402000}
+{"o":0.0000046584,"h":0.0000050297,"l":0.0000044319,"c":0.0000045221,"v":2786763.4093200001,"t":1731405600}
+{"o":0.0000045221,"h":0.0000046887,"l":0.0000044669,"c":0.0000045868,"v":285675.17398,"t":1731409200}
+{"o":0.0000045868,"h":0.0000046897,"l":0.0000044522,"c":0.0000045572,"v":19763.10227,"t":1731412800}
+{"o":0.0000045572,"h":0.0000047077,"l":0.0000042048,"c":0.0000042172,"v":3975544.7321600001,"t":1731416400}
+{"o":0.0000042172,"h":0.0000045212,"l":0.0000040544,"c":0.0000043486,"v":2485226.2230799999,"t":1731420000}
+{"o":0.0000043486,"h":0.0000044942,"l":0.0000043258,"c":0.0000043893,"v":1111632.1584600001,"t":1731423600}
+{"o":0.0000043893,"h":0.0000044699,"l":0.0000039638,"c":0.0000041366,"v":3552868.1933399998,"t":1731427200}
+{"o":0.0000041366,"h":0.0000041972,"l":0.0000038163,"c":0.0000039833,"v":6836917.9114900017,"t":1731430800}
+{"o":0.0000039833,"h":0.000004254,"l":0.0000038947,"c":0.000004136,"v":2506500.7002399997,"t":1731434400}
+{"o":0.000004136,"h":0.000004254,"l":0.0000038379,"c":0.0000038799,"v":9403497.1601,"t":1731438000}
+{"o":0.0000038799,"h":0.0000039214,"l":0.0000035953,"c":0.0000036979,"v":4978625.4829400014,"t":1731441600}
+{"o":0.0000036979,"h":0.000003831,"l":0.0000035762,"c":0.0000036046,"v":3837434.8243899997,"t":1731445200}
+{"o":0.0000036046,"h":0.0000038783,"l":0.0000035506,"c":0.0000036185,"v":5773950.9630000005,"t":1731448800}
+{"o":0.0000036185,"h":0.0000036802,"l":0.0000035004,"c":0.000003564,"v":1411108.8444699999,"t":1731452400}
+{"o":0.000003564,"h":0.0000036243,"l":0.000003538,"c":0.0000036203,"v":266416.71078,"t":1731456000}
+{"o":0.0000036203,"h":0.0000037983,"l":0.0000035071,"c":0.0000037248,"v":3330494.1992800003,"t":1731459600}
+{"o":0.0000037248,"h":0.0000038603,"l":0.0000036015,"c":0.0000037583,"v":2789831.0197099997,"t":1731463200}
+{"o":0.0000037583,"h":0.0000039893,"l":0.0000037446,"c":0.0000039388,"v":1307198.8013500001,"t":1731466800}
+{"o":0.0000039388,"h":0.0000040028,"l":0.0000036651,"c":0.0000036723,"v":2750186.3423000001,"t":1731470400}
+{"o":0.0000036723,"h":0.0000038327,"l":0.0000036372,"c":0.00000382,"v":2007968.2595899999,"t":1731474000}
+{"o":0.00000382,"h":0.0000039648,"l":0.0000037493,"c":0.0000038398,"v":928281.37642,"t":1731477600}
+{"o":0.0000038398,"h":0.0000039915,"l":0.0000037386,"c":0.000003909,"v":3395757.21135,"t":1731481200}
+{"o":0.000003909,"h":0.0000039534,"l":0.0000038392,"c":0.0000038662,"v":576362.21056,"t":1731484800}
+{"o":0.0000038662,"h":0.0000038803,"l":0.0000036969,"c":0.0000037454,"v":1252727.7589699998,"t":1731488400}
+{"o":0.0000037454,"h":0.0000038101,"l":0.0000035213,"c":0.0000035804,"v":3539504.8035800005,"t":1731492000}
+{"o":0.0000035804,"h":0.0000036302,"l":0.0000035009,"c":0.000003552,"v":827293.43064,"t":1731495600}
+{"o":0.000003552,"h":0.0000037162,"l":0.0000035151,"c":0.0000035409,"v":5493994.2287900001,"t":1731499200}
+{"o":0.0000035409,"h":0.000003687,"l":0.0000031684,"c":0.000003561,"v":8110682.2522899983,"t":1731502800}
+{"o":0.000003561,"h":0.0000036191,"l":0.0000032468,"c":0.0000032977,"v":8752097.8231600001,"t":1731506400}
+{"o":0.0000032977,"h":0.0000035354,"l":0.0000031932,"c":0.0000034078,"v":9353427.704479998,"t":1731510000}
+{"o":0.0000034078,"h":0.0000049889,"l":0.0000031442,"c":0.0000045465,"v":27317654.5223500021,"t":1731513600}
+{"o":0.0000045465,"h":0.000004604,"l":0.0000040878,"c":0.0000041315,"v":3957662.10127,"t":1731517200}
+{"o":0.0000041315,"h":0.0000041883,"l":0.0000034704,"c":0.0000037902,"v":11490033.854079999,"t":1731520800}
+{"o":0.0000037902,"h":0.0000040476,"l":0.0000035312,"c":0.0000037536,"v":3386886.5127699999,"t":1731524400}
+{"o":0.0000037536,"h":0.0000038598,"l":0.0000034916,"c":0.0000035714,"v":4500928.6351299994,"t":1731528000}
+{"o":0.0000035714,"h":0.0000036728,"l":0.0000034286,"c":0.0000035114,"v":2537004.2961599999,"t":1731531600}
+{"o":0.0000035114,"h":0.0000035608,"l":0.0000034291,"c":0.0000034513,"v":718132.8986,"t":1731535200}
+{"o":0.0000034513,"h":0.0000035697,"l":0.0000033853,"c":0.0000033911,"v":2387506.3483299999,"t":1731538800}
+{"o":0.0000033911,"h":0.0000040782,"l":0.0000033823,"c":0.000004023,"v":11530073.7773000002,"t":1731542400}
+{"o":0.000004023,"h":0.0000040433,"l":0.0000035458,"c":0.0000035458,"v":4261893.7650699997,"t":1731546000}
+{"o":0.0000035458,"h":0.0000036732,"l":0.0000034487,"c":0.0000035341,"v":6356065.8521300005,"t":1731549600}
+{"o":0.0000035341,"h":0.0000040992,"l":0.0000034611,"c":0.0000039758,"v":6995471.057959999,"t":1731553200}
+{"o":0.0000039758,"h":0.0000040693,"l":0.0000037895,"c":0.0000040124,"v":3543604.2671400001,"t":1731556800}
+{"o":0.0000040124,"h":0.0000040721,"l":0.0000039472,"c":0.0000039974,"v":614404.0874899999,"t":1731560400}
+{"o":0.0000039974,"h":0.0000040849,"l":0.0000039166,"c":0.0000040082,"v":1380875.45319,"t":1731564000}
+{"o":0.0000040082,"h":0.0000040866,"l":0.0000037979,"c":0.0000040289,"v":4408506.4407000002,"t":1731567600}
+{"o":0.0000040289,"h":0.0000041026,"l":0.0000039507,"c":0.0000040059,"v":1026141.529,"t":1731571200}
+{"o":0.0000040059,"h":0.0000040626,"l":0.000003945,"c":0.0000039691,"v":539452.8894,"t":1731574800}
+{"o":0.0000039691,"h":0.0000040758,"l":0.0000035891,"c":0.0000037079,"v":4705607.9008899992,"t":1731578400}
+{"o":0.0000037079,"h":0.0000038017,"l":0.000003676,"c":0.0000037566,"v":1026582.2958399999,"t":1731582000}
+{"o":0.0000037566,"h":0.0000042256,"l":0.0000037318,"c":0.0000042004,"v":11315718.8887499999,"t":1731585600}
+{"o":0.0000042004,"h":0.000004274,"l":0.0000041108,"c":0.0000041985,"v":2396073.3385700001,"t":1731589200}
+{"o":0.0000041985,"h":0.0000043141,"l":0.0000036275,"c":0.0000037558,"v":5831775.6259399997,"t":1731592800}
+{"o":0.0000037558,"h":0.0000037788,"l":0.0000035473,"c":0.0000036988,"v":4148855.3102399996,"t":1731596400}
+{"o":0.0000036988,"h":0.0000041391,"l":0.0000035892,"c":0.0000040011,"v":5023375.5474399999,"t":1731600000}
+{"o":0.0000040011,"h":0.0000040891,"l":0.0000035783,"c":0.0000036273,"v":6720814.0674800007,"t":1731603600}
+{"o":0.0000036273,"h":0.0000036493,"l":0.0000034293,"c":0.0000034679,"v":2924481.2808599998,"t":1731607200}
+{"o":0.0000034679,"h":0.0000040744,"l":0.0000033657,"c":0.0000039086,"v":10327127.1870199982,"t":1731610800}
+{"o":0.0000039086,"h":0.0000039916,"l":0.0000038373,"c":0.0000038724,"v":805406.78554,"t":1731614400}
+{"o":0.0000038724,"h":0.0000039986,"l":0.0000038448,"c":0.0000039075,"v":1459343.4666299997,"t":1731618000}
+{"o":0.0000039075,"h":0.00000428,"l":0.0000038715,"c":0.0000041493,"v":5552035.2981600007,"t":1731621600}
+{"o":0.0000041493,"h":0.0000042563,"l":0.0000038411,"c":0.0000038983,"v":2995500.4086199999,"t":1731625200}
+{"o":0.0000038983,"h":0.0000039038,"l":0.0000034458,"c":0.0000036692,"v":7180112.1022800002,"t":1731628800}
+{"o":0.0000036692,"h":0.000003696,"l":0.0000036093,"c":0.0000036405,"v":77059.52749,"t":1731632400}
+{"o":0.0000036405,"h":0.0000036744,"l":0.0000035668,"c":0.0000035744,"v":468553.69204,"t":1731636000}
+{"o":0.0000035744,"h":0.0000036125,"l":0.0000035649,"c":0.0000036096,"v":30461.15845,"t":1731639600}
+{"o":0.0000036096,"h":0.0000038549,"l":0.0000036011,"c":0.000003765,"v":2385334.5522500002,"t":1731643200}
+{"o":0.000003765,"h":0.0000038865,"l":0.0000037061,"c":0.0000037081,"v":3143952.5506100003,"t":1731646800}
+{"o":0.0000037081,"h":0.0000037582,"l":0.0000036737,"c":0.0000036837,"v":735775.58023,"t":1731650400}
+{"o":0.0000036837,"h":0.0000036952,"l":0.0000036546,"c":0.0000036806,"v":15000.0,"t":1731654000}
+{"o":0.0000036806,"h":0.0000038067,"l":0.0000036432,"c":0.0000037438,"v":792969.0609,"t":1731657600}
+{"o":0.0000037438,"h":0.0000038009,"l":0.0000035982,"c":0.00000361,"v":4533547.7812399995,"t":1731661200}
+{"o":0.00000361,"h":0.0000036206,"l":0.0000035544,"c":0.0000035965,"v":978449.67299,"t":1731664800}
+{"o":0.0000035965,"h":0.0000039096,"l":0.0000035897,"c":0.0000037772,"v":5415321.3404500009,"t":1731668400}
+{"o":0.0000037772,"h":0.0000037905,"l":0.00000367,"c":0.0000036939,"v":683351.47029,"t":1731672000}
+{"o":0.0000036939,"h":0.000003709,"l":0.0000035036,"c":0.000003664,"v":5035415.6613299996,"t":1731675600}
+{"o":0.000003664,"h":0.0000038032,"l":0.000003607,"c":0.000003673,"v":2841065.2481699996,"t":1731679200}
+{"o":0.000003673,"h":0.0000041773,"l":0.0000035699,"c":0.0000037448,"v":12288798.1488199998,"t":1731682800}
+{"o":0.0000037448,"h":0.0000037467,"l":0.0000036553,"c":0.0000036879,"v":1060924.7607,"t":1731686400}
+{"o":0.0000036879,"h":0.0000037988,"l":0.0000035565,"c":0.0000037714,"v":3401593.7058899999,"t":1731690000}
+{"o":0.0000037714,"h":0.0000038044,"l":0.0000034629,"c":0.0000036973,"v":7412759.0367299989,"t":1731693600}
+{"o":0.0000036973,"h":0.0000039292,"l":0.0000036141,"c":0.0000037424,"v":6233020.8620000016,"t":1731697200}
+{"o":0.0000037424,"h":0.0000037441,"l":0.0000035714,"c":0.0000035714,"v":2935471.7534400001,"t":1731700800}
+{"o":0.0000035714,"h":0.000003582,"l":0.0000034087,"c":0.0000035236,"v":966850.0053199999,"t":1731704400}
+{"o":0.0000035236,"h":0.0000035789,"l":0.0000034999,"c":0.0000035377,"v":710038.76481,"t":1731708000}
+{"o":0.0000035377,"h":0.0000035637,"l":0.0000032985,"c":0.0000033273,"v":2962114.6270599999,"t":1731711600}
+{"o":0.0000033273,"h":0.0000034101,"l":0.0000033086,"c":0.0000033899,"v":1841365.44564,"t":1731715200}
+{"o":0.0000033899,"h":0.000003425,"l":0.0000033067,"c":0.0000033142,"v":2478597.3541799998,"t":1731718800}
+{"o":0.0000033142,"h":0.0000033198,"l":0.0000029743,"c":0.0000032571,"v":18314486.4413400032,"t":1731722400}
+{"o":0.0000032571,"h":0.0000033389,"l":0.0000032154,"c":0.0000032992,"v":954987.79385,"t":1731726000}
+{"o":0.0000032992,"h":0.0000035417,"l":0.0000032922,"c":0.0000034709,"v":4087482.5224299999,"t":1731729600}
+{"o":0.0000034709,"h":0.0000035457,"l":0.0000034396,"c":0.0000035087,"v":1043006.4284000001,"t":1731733200}
+{"o":0.0000035087,"h":0.000003623,"l":0.0000034428,"c":0.0000034792,"v":3170547.7645100001,"t":1731736800}
+{"o":0.0000034792,"h":0.0000034835,"l":0.0000033599,"c":0.0000033792,"v":1847610.3952899999,"t":1731740400}
+{"o":0.0000033792,"h":0.000003393,"l":0.0000032283,"c":0.0000032344,"v":1851224.37848,"t":1731744000}
+{"o":0.0000032344,"h":0.0000033849,"l":0.0000032259,"c":0.0000033849,"v":1679531.4472399999,"t":1731747600}
+{"o":0.0000033849,"h":0.0000033955,"l":0.0000033207,"c":0.0000033328,"v":1005922.98461,"t":1731751200}
+{"o":0.0000033328,"h":0.000003359,"l":0.000003216,"c":0.0000033149,"v":3031550.6632399997,"t":1731754800}
+{"o":0.0000033149,"h":0.0000034425,"l":0.000003137,"c":0.0000033306,"v":5101392.8855900001,"t":1731758400}
+{"o":0.0000033306,"h":0.0000034104,"l":0.0000033011,"c":0.0000033537,"v":1157416.9097199999,"t":1731762000}
+{"o":0.0000033537,"h":0.0000034238,"l":0.0000033185,"c":0.000003414,"v":1219498.3152000001,"t":1731765600}
+{"o":0.000003414,"h":0.0000034929,"l":0.0000033406,"c":0.0000033777,"v":1721924.3775300002,"t":1731769200}
+{"o":0.0000033777,"h":0.0000034033,"l":0.0000032326,"c":0.0000032761,"v":1755011.1026799998,"t":1731772800}
+{"o":0.0000032761,"h":0.0000033838,"l":0.0000032439,"c":0.0000032962,"v":2937526.7437500004,"t":1731776400}
+{"o":0.0000032962,"h":0.000003303,"l":0.000003154,"c":0.0000032164,"v":3140806.9228499997,"t":1731780000}
+{"o":0.0000032164,"h":0.0000032556,"l":0.000003091,"c":0.0000031457,"v":3794338.0555699999,"t":1731783600}
+{"o":0.0000031457,"h":0.0000033572,"l":0.0000031359,"c":0.0000032926,"v":8369575.5927500008,"t":1731787200}
+{"o":0.0000032926,"h":0.0000032986,"l":0.0000031668,"c":0.0000031797,"v":2007929.2868999999,"t":1731790800}
+{"o":0.0000031797,"h":0.0000032724,"l":0.0000030434,"c":0.0000030884,"v":7158350.4297999982,"t":1731794400}
+{"o":0.0000030884,"h":0.0000031547,"l":0.0000029216,"c":0.0000029359,"v":4368317.4753900003,"t":1731798000}
+{"o":0.0000029359,"h":0.0000030436,"l":0.0000028981,"c":0.0000029856,"v":2700656.3714600001,"t":1731801600}
+{"o":0.0000029856,"h":0.0000033282,"l":0.0000029369,"c":0.0000032643,"v":7335701.6952200001,"t":1731805200}
+{"o":0.0000032643,"h":0.0000033252,"l":0.000003171,"c":0.0000032115,"v":781309.3725599999,"t":1731808800}
+{"o":0.0000032115,"h":0.0000034214,"l":0.0000029966,"c":0.0000030163,"v":7763438.9083199995,"t":1731812400}
+{"o":0.0000030163,"h":0.0000032706,"l":0.0000028325,"c":0.0000030661,"v":923804.5936199999,"t":1731816000}
+{"o":0.0000030661,"h":0.0000031552,"l":0.0000030085,"c":0.0000031216,"v":344449.16983,"t":1731819600}
+{"o":0.0000031216,"h":0.0000031329,"l":0.0000030779,"c":0.0000030828,"v":0.0,"t":1731823200}
+{"o":0.0000030828,"h":0.0000031214,"l":0.0000030181,"c":0.0000031082,"v":2535617.0783899999,"t":1731826800}
+{"o":0.0000031082,"h":0.0000031483,"l":0.0000030186,"c":0.0000030722,"v":1118754.14567,"t":1731830400}
+{"o":0.0000030722,"h":0.0000031025,"l":0.0000029065,"c":0.0000029315,"v":7307289.7876899997,"t":1731834000}
+{"o":0.0000029315,"h":0.0000030288,"l":0.0000028966,"c":0.0000029362,"v":2888792.2379100001,"t":1731837600}
+{"o":0.0000029362,"h":0.0000030366,"l":0.0000028705,"c":0.0000029694,"v":2267768.2986500002,"t":1731841200}
+{"o":0.0000049841,"h":0.0000050541,"l":0.0000049786,"c":0.0000049841,"v":801626.47752,"t":1724644800}
+{"o":0.0000049841,"h":0.0000050315,"l":0.0000049125,"c":0.0000049883,"v":346650.95191,"t":1724648400}
+{"o":0.0000049883,"h":0.000005025,"l":0.0000046654,"c":0.0000047094,"v":2448166.6941400007,"t":1724652000}
+{"o":0.0000047094,"h":0.0000047492,"l":0.0000046948,"c":0.0000047264,"v":20467.4459,"t":1724655600}
+{"o":0.0000047264,"h":0.0000047345,"l":0.0000045484,"c":0.0000045749,"v":927837.75288,"t":1724659200}
+{"o":0.0000045749,"h":0.0000047879,"l":0.0000044265,"c":0.0000046701,"v":4350918.4899400007,"t":1724662800}
+{"o":0.0000046701,"h":0.0000047567,"l":0.0000045992,"c":0.0000047301,"v":1102028.3395100001,"t":1724666400}
+{"o":0.0000047301,"h":0.0000048191,"l":0.0000045861,"c":0.0000046901,"v":1615592.3269799999,"t":1724670000}
+{"o":0.0000046901,"h":0.0000051289,"l":0.0000046664,"c":0.0000050754,"v":3218599.3317899997,"t":1724673600}
+{"o":0.0000050754,"h":0.0000052481,"l":0.0000049498,"c":0.0000049591,"v":2515524.7751799999,"t":1724677200}
+{"o":0.0000049591,"h":0.0000051164,"l":0.0000046813,"c":0.0000048446,"v":1521104.6210200002,"t":1724680800}
+{"o":0.0000048446,"h":0.0000049715,"l":0.000004814,"c":0.0000049192,"v":223450.19668,"t":1724684400}
+{"o":0.0000049192,"h":0.0000049434,"l":0.0000048695,"c":0.0000049178,"v":21507.25823,"t":1724688000}
+{"o":0.0000049178,"h":0.0000051509,"l":0.0000049118,"c":0.000004953,"v":2396105.1302399999,"t":1724691600}
+{"o":0.000004953,"h":0.0000050217,"l":0.0000048443,"c":0.0000049423,"v":529495.83184,"t":1724695200}
+{"o":0.0000049423,"h":0.0000049927,"l":0.0000048585,"c":0.0000048901,"v":618282.22063,"t":1724698800}
+{"o":0.0000048901,"h":0.0000049834,"l":0.0000048238,"c":0.0000049391,"v":623574.2276100001,"t":1724702400}
+{"o":0.0000049391,"h":0.0000050208,"l":0.0000048723,"c":0.0000049448,"v":551635.86014,"t":1724706000}
+{"o":0.0000049448,"h":0.000004964,"l":0.0000047142,"c":0.00000474,"v":1286745.2425299999,"t":1724709600}
+{"o":0.00000474,"h":0.000004875,"l":0.0000046277,"c":0.0000046617,"v":2524242.8108999999,"t":1724713200}
+{"o":0.0000046617,"h":0.0000046641,"l":0.0000045992,"c":0.0000046201,"v":517392.5579499999,"t":1724716800}
+{"o":0.0000046201,"h":0.0000047697,"l":0.0000045192,"c":0.0000045395,"v":2531656.0242800005,"t":1724720400}
+{"o":0.0000045395,"h":0.0000045677,"l":0.0000045046,"c":0.0000045273,"v":406881.78185,"t":1724724000}
+{"o":0.0000045273,"h":0.0000045826,"l":0.0000044912,"c":0.0000045496,"v":402193.21982,"t":1724727600}
+{"o":0.0000045496,"h":0.0000045645,"l":0.0000040525,"c":0.0000041264,"v":5249403.9186999993,"t":1724731200}
+{"o":0.0000041264,"h":0.0000041317,"l":0.0000040984,"c":0.0000041098,"v":110088.4098,"t":1724734800}
+{"o":0.0000041098,"h":0.0000042521,"l":0.0000040954,"c":0.000004238,"v":1188326.6335699998,"t":1724738400}
+{"o":0.000004238,"h":0.0000043847,"l":0.0000042303,"c":0.0000043646,"v":996943.40622,"t":1724742000}
+{"o":0.0000043646,"h":0.0000043977,"l":0.0000043312,"c":0.0000043851,"v":135368.50676,"t":1724745600}
+{"o":0.0000043851,"h":0.0000044065,"l":0.000004331,"c":0.0000043849,"v":529297.16,"t":1724749200}
+{"o":0.0000043849,"h":0.0000044725,"l":0.0000043389,"c":0.0000044195,"v":933845.3102299999,"t":1724752800}
+{"o":0.0000044195,"h":0.0000044382,"l":0.0000043724,"c":0.0000044125,"v":39556.02588,"t":1724756400}
+{"o":0.0000044125,"h":0.0000045014,"l":0.0000043701,"c":0.0000044568,"v":679424.0698399999,"t":1724760000}
+{"o":0.0000044568,"h":0.000004511,"l":0.0000044223,"c":0.0000044843,"v":86404.37073,"t":1724763600}
+{"o":0.0000044843,"h":0.000004509,"l":0.0000043851,"c":0.0000044439,"v":169710.88411,"t":1724767200}
+{"o":0.0000044439,"h":0.0000046792,"l":0.0000044124,"c":0.0000046623,"v":2018854.5238399999,"t":1724770800}
+{"o":0.0000046623,"h":0.0000046993,"l":0.0000045955,"c":0.0000046824,"v":798832.54168,"t":1724774400}
+{"o":0.0000046824,"h":0.0000047777,"l":0.0000046411,"c":0.0000047317,"v":323373.7359799999,"t":1724778000}
+{"o":0.0000047317,"h":0.0000051834,"l":0.0000047129,"c":0.0000050914,"v":4005787.10592,"t":1724781600}
+{"o":0.0000050914,"h":0.0000051689,"l":0.0000050567,"c":0.0000051492,"v":752425.38105,"t":1724785200}
+{"o":0.0000051492,"h":0.0000052199,"l":0.000005069,"c":0.0000051463,"v":2193790.9170000004,"t":1724788800}
+{"o":0.0000051463,"h":0.0000053747,"l":0.000004748,"c":0.0000049059,"v":1107697.5069800001,"t":1724792400}
+{"o":0.0000049059,"h":0.0000051686,"l":0.0000046854,"c":0.0000050402,"v":2657894.8600799995,"t":1724796000}
+{"o":0.0000050402,"h":0.0000051448,"l":0.0000049685,"c":0.0000051283,"v":1783505.80889,"t":1724799600}
+{"o":0.0000051283,"h":0.0000054272,"l":0.0000051247,"c":0.0000052871,"v":2345803.51535,"t":1724803200}
+{"o":0.0000052871,"h":0.0000053092,"l":0.0000051174,"c":0.0000051268,"v":689434.90402,"t":1724806800}
+{"o":0.0000051268,"h":0.0000051666,"l":0.0000050853,"c":0.0000051258,"v":139848.22019,"t":1724810400}
+{"o":0.0000051258,"h":0.000005133,"l":0.0000050727,"c":0.0000050778,"v":0.0,"t":1724814000}
+{"o":0.0000050778,"h":0.0000051286,"l":0.0000050712,"c":0.0000051032,"v":217854.19617,"t":1724817600}
+{"o":0.0000051032,"h":0.0000051105,"l":0.0000050548,"c":0.0000051023,"v":0.0,"t":1724821200}
+{"o":0.0000051023,"h":0.0000051163,"l":0.0000050159,"c":0.0000050279,"v":475647.39481,"t":1724824800}
+{"o":0.0000050279,"h":0.0000051467,"l":0.0000048206,"c":0.0000049366,"v":606538.54099,"t":1724828400}
+{"o":0.0000049366,"h":0.0000049759,"l":0.0000047105,"c":0.0000047344,"v":1782459.52278,"t":1724832000}
+{"o":0.0000047344,"h":0.0000048356,"l":0.0000045114,"c":0.0000046236,"v":4274329.7729099998,"t":1724835600}
+{"o":0.0000046236,"h":0.0000046734,"l":0.0000045922,"c":0.0000046322,"v":335555.13439,"t":1724839200}
+{"o":0.0000046322,"h":0.0000047067,"l":0.0000045935,"c":0.000004687,"v":323759.11825,"t":1724842800}
+{"o":0.000004687,"h":0.0000046928,"l":0.0000045017,"c":0.0000045307,"v":1548667.2421899999,"t":1724846400}
+{"o":0.0000045307,"h":0.0000046294,"l":0.0000045046,"c":0.0000046127,"v":436033.59899,"t":1724850000}
+{"o":0.0000046127,"h":0.0000046539,"l":0.0000045141,"c":0.0000045798,"v":461656.29583,"t":1724853600}
+{"o":0.0000045798,"h":0.0000047652,"l":0.0000038204,"c":0.0000043897,"v":25450373.0339800008,"t":1724857200}
+{"o":0.0000043897,"h":0.0000047136,"l":0.0000043356,"c":0.0000044193,"v":3945545.8364900006,"t":1724860800}
+{"o":0.0000044193,"h":0.0000044604,"l":0.0000043598,"c":0.0000044095,"v":491280.70802,"t":1724864400}
+{"o":0.0000044095,"h":0.0000045282,"l":0.0000043323,"c":0.0000044337,"v":891973.4026200001,"t":1724868000}
+{"o":0.0000044337,"h":0.0000044883,"l":0.0000043388,"c":0.0000043812,"v":996293.7357000001,"t":1724871600}
+{"o":0.0000043812,"h":0.0000044742,"l":0.0000041039,"c":0.0000041656,"v":2057173.96236,"t":1724875200}
+{"o":0.0000041656,"h":0.0000042446,"l":0.0000041007,"c":0.0000042377,"v":1149041.4445500001,"t":1724878800}
+{"o":0.0000042377,"h":0.0000042912,"l":0.0000022993,"c":0.0000029753,"v":133159770.4521101117,"t":1724882400}
+{"o":0.0000029753,"h":0.0000040071,"l":0.0000028709,"c":0.0000037804,"v":49264436.2423399985,"t":1724886000}
+{"o":0.0000037804,"h":0.0000037862,"l":0.0000035348,"c":0.0000035661,"v":2868562.1412700005,"t":1724889600}
+{"o":0.0000035661,"h":0.0000036411,"l":0.0000035181,"c":0.0000036297,"v":1294258.3665399998,"t":1724893200}
+{"o":0.0000036297,"h":0.0000036891,"l":0.000003616,"c":0.0000036646,"v":629967.43824,"t":1724896800}
+{"o":0.0000036646,"h":0.0000037747,"l":0.000003648,"c":0.000003769,"v":1931643.0244199999,"t":1724900400}
+{"o":0.000003769,"h":0.0000038598,"l":0.0000037538,"c":0.0000038462,"v":46668.68656,"t":1724904000}
+{"o":0.0000038462,"h":0.0000038536,"l":0.0000037327,"c":0.0000037803,"v":1149667.03461,"t":1724907600}
+{"o":0.0000037803,"h":0.0000037852,"l":0.000003715,"c":0.0000037504,"v":582905.3359900001,"t":1724911200}
+{"o":0.0000037504,"h":0.0000037569,"l":0.0000036899,"c":0.000003699,"v":741570.00719,"t":1724914800}
+{"o":0.000003699,"h":0.0000037494,"l":0.0000036856,"c":0.0000037188,"v":553108.0686700001,"t":1724918400}
+{"o":0.0000037188,"h":0.0000037596,"l":0.0000036971,"c":0.0000037493,"v":48606.94964,"t":1724922000}
+{"o":0.0000037493,"h":0.0000037584,"l":0.000003705,"c":0.0000037211,"v":119000.0,"t":1724925600}
+{"o":0.0000037211,"h":0.0000037355,"l":0.0000036508,"c":0.0000036815,"v":1431100.4802699999,"t":1724929200}
+{"o":0.0000036815,"h":0.0000037208,"l":0.0000036708,"c":0.0000037123,"v":188839.16727,"t":1724932800}
+{"o":0.0000037123,"h":0.0000037327,"l":0.0000035462,"c":0.0000035534,"v":1656505.8885500003,"t":1724936400}
+{"o":0.0000035534,"h":0.0000036027,"l":0.0000035433,"c":0.000003588,"v":417498.92934,"t":1724940000}
+{"o":0.000003588,"h":0.0000036299,"l":0.0000035386,"c":0.0000036098,"v":124064.72276,"t":1724943600}
+{"o":0.0000036098,"h":0.0000036693,"l":0.0000035776,"c":0.0000036438,"v":471414.11989,"t":1724947200}
+{"o":0.0000036438,"h":0.0000037431,"l":0.0000036299,"c":0.0000037085,"v":1745136.6111600001,"t":1724950800}
+{"o":0.0000037085,"h":0.0000038682,"l":0.00000363,"c":0.0000037533,"v":1266361.6248400002,"t":1724954400}
+{"o":0.0000037533,"h":0.0000038051,"l":0.0000035496,"c":0.0000035741,"v":2069651.1083000002,"t":1724958000}
+{"o":0.0000035741,"h":0.0000036009,"l":0.0000034985,"c":0.0000035274,"v":392287.37562,"t":1724961600}
+{"o":0.0000035274,"h":0.000003607,"l":0.0000035266,"c":0.0000036043,"v":615199.32693,"t":1724965200}
+{"o":0.0000036043,"h":0.0000036589,"l":0.0000035385,"c":0.000003614,"v":224247.88418,"t":1724968800}
+{"o":0.000003614,"h":0.0000036288,"l":0.0000035996,"c":0.0000036126,"v":102135.00166,"t":1724972400}
+{"o":0.0000036126,"h":0.0000036232,"l":0.0000035526,"c":0.0000035705,"v":492472.07996,"t":1724976000}
+{"o":0.0000035705,"h":0.0000036148,"l":0.0000035617,"c":0.000003593,"v":112960.23816,"t":1724979600}
+{"o":0.000003593,"h":0.0000036316,"l":0.0000035459,"c":0.0000035829,"v":270931.09824,"t":1724983200}
+{"o":0.0000035829,"h":0.0000036051,"l":0.0000035675,"c":0.0000035883,"v":162394.13696,"t":1724986800}
+{"o":0.0000035883,"h":0.0000035883,"l":0.0000032574,"c":0.0000033034,"v":4215626.1126199998,"t":1724990400}
+{"o":0.0000033034,"h":0.0000034257,"l":0.0000033001,"c":0.0000034024,"v":2444216.5124499998,"t":1724994000}
+{"o":0.0000034024,"h":0.0000034908,"l":0.0000033621,"c":0.0000034338,"v":693809.05898,"t":1724997600}
+{"o":0.0000034338,"h":0.0000034872,"l":0.0000034132,"c":0.0000034864,"v":704312.4190199999,"t":1725001200}
+{"o":0.0000034864,"h":0.0000035015,"l":0.000003464,"c":0.0000034892,"v":2859.39165,"t":1725004800}
+{"o":0.0000034892,"h":0.0000034932,"l":0.0000034751,"c":0.0000034812,"v":0.0,"t":1725008400}
+{"o":0.0000034812,"h":0.0000034948,"l":0.000003134,"c":0.0000031953,"v":10374437.42258,"t":1725012000}
+{"o":0.0000031953,"h":0.0000032588,"l":0.00000319,"c":0.0000032237,"v":339700.36176,"t":1725015600}
+{"o":0.0000032237,"h":0.0000032442,"l":0.0000031742,"c":0.0000031966,"v":653611.79408,"t":1725019200}
+{"o":0.0000031966,"h":0.0000032527,"l":0.0000028885,"c":0.0000029515,"v":10771612.2772900015,"t":1725022800}
+{"o":0.0000029515,"h":0.0000033051,"l":0.0000029394,"c":0.0000031821,"v":5576784.1634600004,"t":1725026400}
+{"o":0.0000031821,"h":0.0000032682,"l":0.0000031211,"c":0.0000031933,"v":261521.37346,"t":1725030000}
+{"o":0.0000031933,"h":0.0000033219,"l":0.0000031635,"c":0.0000032785,"v":1999390.27727,"t":1725033600}
+{"o":0.0000032785,"h":0.0000033483,"l":0.0000032546,"c":0.000003287,"v":692150.3261800001,"t":1725037200}
+{"o":0.000003287,"h":0.0000033582,"l":0.000003205,"c":0.0000032651,"v":776537.35473,"t":1725040800}
+{"o":0.0000032651,"h":0.0000033022,"l":0.0000032198,"c":0.0000032453,"v":71033.93511,"t":1725044400}
+{"o":0.0000032453,"h":0.0000032533,"l":0.0000032304,"c":0.0000032352,"v":0.0,"t":1725048000}
+{"o":0.0000032352,"h":0.0000032808,"l":0.0000032203,"c":0.0000032738,"v":179280.70481,"t":1725051600}
+{"o":0.0000032738,"h":0.0000033135,"l":0.0000032376,"c":0.0000032833,"v":537651.7561,"t":1725055200}
+{"o":0.0000032833,"h":0.0000033309,"l":0.0000032613,"c":0.0000033063,"v":556731.8870099999,"t":1725058800}
+{"o":0.0000033063,"h":0.0000033344,"l":0.0000032776,"c":0.0000033236,"v":39101.76673,"t":1725062400}
+{"o":0.0000033236,"h":0.0000033367,"l":0.0000032878,"c":0.0000033357,"v":391297.53639,"t":1725066000}
+{"o":0.0000033357,"h":0.0000033457,"l":0.0000033064,"c":0.0000033064,"v":185000.0,"t":1725069600}
+{"o":0.0000033064,"h":0.0000033781,"l":0.0000032892,"c":0.0000033433,"v":1427209.0638600001,"t":1725073200}
+{"o":0.0000033433,"h":0.0000033908,"l":0.0000033313,"c":0.0000033763,"v":478250.0555,"t":1725076800}
+{"o":0.0000033763,"h":0.0000034012,"l":0.000003353,"c":0.0000033765,"v":158166.51253,"t":1725080400}
+{"o":0.0000033765,"h":0.0000034049,"l":0.0000033404,"c":0.000003391,"v":528310.14192,"t":1725084000}
+{"o":0.000003391,"h":0.000003437,"l":0.0000028091,"c":0.0000029549,"v":23867209.348689992,"t":1725087600}
+{"o":0.0000029549,"h":0.0000030993,"l":0.0000029502,"c":0.0000030622,"v":1822065.8597299999,"t":1725091200}
+{"o":0.0000030622,"h":0.0000031019,"l":0.0000030405,"c":0.0000030623,"v":536796.16168,"t":1725094800}
+{"o":0.0000030623,"h":0.0000030753,"l":0.0000030424,"c":0.0000030549,"v":135321.45119,"t":1725098400}
+{"o":0.0000030549,"h":0.0000030776,"l":0.0000030387,"c":0.0000030627,"v":998813.7499299999,"t":1725102000}
+{"o":0.0000030627,"h":0.0000030725,"l":0.0000029995,"c":0.0000030081,"v":730985.58866,"t":1725105600}
+{"o":0.0000030081,"h":0.0000030327,"l":0.0000029876,"c":0.0000030149,"v":220000.0,"t":1725109200}
+{"o":0.0000030149,"h":0.0000030243,"l":0.000002984,"c":0.0000029908,"v":487451.48281,"t":1725112800}
+{"o":0.0000029908,"h":0.0000030194,"l":0.0000029817,"c":0.0000030045,"v":224597.62431,"t":1725116400}
+{"o":0.0000030045,"h":0.0000030429,"l":0.000002994,"c":0.0000030069,"v":522657.24201,"t":1725120000}
+{"o":0.0000030069,"h":0.0000032673,"l":0.0000029255,"c":0.0000030065,"v":16679721.9018099997,"t":1725123600}
+{"o":0.0000030065,"h":0.0000030222,"l":0.0000029781,"c":0.0000030198,"v":459594.66081,"t":1725127200}
+{"o":0.0000030198,"h":0.0000030568,"l":0.0000028947,"c":0.0000029592,"v":3757947.8846200001,"t":1725130800}
+{"o":0.0000029592,"h":0.000002981,"l":0.0000029457,"c":0.0000029616,"v":50347.18197,"t":1725134400}
+{"o":0.0000029616,"h":0.0000030009,"l":0.0000029397,"c":0.0000029824,"v":177929.9927,"t":1725138000}
+{"o":0.0000029824,"h":0.0000029957,"l":0.000002976,"c":0.0000029949,"v":0.0,"t":1725141600}
+{"o":0.0000029949,"h":0.0000030061,"l":0.0000029713,"c":0.0000029779,"v":15052.57443,"t":1725145200}
+{"o":0.0000029779,"h":0.0000029998,"l":0.0000029719,"c":0.0000029914,"v":177316.81581,"t":1725148800}
+{"o":0.0000029914,"h":0.000003042,"l":0.0000029604,"c":0.0000030132,"v":409142.91781,"t":1725152400}
+{"o":0.0000030132,"h":0.0000030326,"l":0.000003005,"c":0.0000030072,"v":330129.73295,"t":1725156000}
+{"o":0.0000030072,"h":0.0000030863,"l":0.0000029963,"c":0.0000030771,"v":1432392.6637300001,"t":1725159600}
+{"o":0.0000030771,"h":0.0000030945,"l":0.0000030771,"c":0.0000030856,"v":0.0,"t":1725163200}
+{"o":0.0000030856,"h":0.0000031487,"l":0.000003043,"c":0.0000030973,"v":121805.30083,"t":1725166800}
+{"o":0.0000030973,"h":0.000003099,"l":0.0000030412,"c":0.0000030436,"v":761690.66585,"t":1725170400}
+{"o":0.0000030436,"h":0.0000030579,"l":0.0000030357,"c":0.0000030401,"v":85828.56975,"t":1725174000}
+{"o":0.0000030401,"h":0.0000030781,"l":0.0000025939,"c":0.0000026689,"v":13617627.7211600021,"t":1725177600}
+{"o":0.0000026689,"h":0.0000027482,"l":0.0000026514,"c":0.0000027126,"v":1384603.4155299999,"t":1725181200}
+{"o":0.0000027126,"h":0.0000029426,"l":0.0000026872,"c":0.0000029375,"v":4571725.3157000002,"t":1725184800}
+{"o":0.0000029375,"h":0.0000035596,"l":0.0000029043,"c":0.000003514,"v":16369110.2062499989,"t":1725188400}
+{"o":0.000003514,"h":0.0000042178,"l":0.0000035073,"c":0.0000040266,"v":12290372.3895199988,"t":1725192000}
+{"o":0.0000040266,"h":0.0000040793,"l":0.0000039169,"c":0.0000039257,"v":980481.87587,"t":1725195600}
+{"o":0.0000039257,"h":0.0000039922,"l":0.0000037456,"c":0.0000037679,"v":2279952.8694799999,"t":1725199200}
+{"o":0.0000037679,"h":0.0000037774,"l":0.0000036539,"c":0.0000036988,"v":647832.6762999999,"t":1725202800}
+{"o":0.0000036988,"h":0.0000037423,"l":0.0000036218,"c":0.0000036689,"v":1093675.2418499999,"t":1725206400}
+{"o":0.0000036689,"h":0.0000036986,"l":0.0000035296,"c":0.0000036352,"v":1745208.3529400001,"t":1725210000}
+{"o":0.0000036352,"h":0.000003655,"l":0.0000035625,"c":0.0000035759,"v":53828.72193,"t":1725213600}
+{"o":0.0000035759,"h":0.0000038321,"l":0.0000035454,"c":0.0000038027,"v":2159013.0799099999,"t":1725217200}
+{"o":0.0000038027,"h":0.0000040105,"l":0.0000037783,"c":0.0000038815,"v":2219226.3546100003,"t":1725220800}
+{"o":0.0000038815,"h":0.0000039353,"l":0.0000038641,"c":0.000003898,"v":9584.29147,"t":1725224400}
+{"o":0.000003898,"h":0.0000041342,"l":0.0000038537,"c":0.000004071,"v":1786456.7865800001,"t":1725228000}
+{"o":0.000004071,"h":0.0000041241,"l":0.0000039409,"c":0.000004002,"v":233779.3345,"t":1725231600}
+{"o":0.000004002,"h":0.0000040173,"l":0.0000038872,"c":0.0000039447,"v":978646.4248099999,"t":1725235200}
+{"o":0.0000039447,"h":0.0000039785,"l":0.0000038462,"c":0.0000038675,"v":561593.34482,"t":1725238800}
+{"o":0.0000038675,"h":0.0000039062,"l":0.0000037252,"c":0.0000037651,"v":1122655.62004,"t":1725242400}
+{"o":0.0000037651,"h":0.0000037671,"l":0.0000037293,"c":0.0000037384,"v":0.0,"t":1725246000}
+{"o":0.0000037384,"h":0.0000039947,"l":0.0000037273,"c":0.0000039501,"v":1796309.7945100002,"t":1725249600}
+{"o":0.0000039501,"h":0.000003993,"l":0.0000038759,"c":0.000003942,"v":40000.0,"t":1725253200}
+{"o":0.000003942,"h":0.0000040412,"l":0.0000039235,"c":0.0000040262,"v":1043042.6677900001,"t":1725256800}
+{"o":0.0000040262,"h":0.0000040874,"l":0.0000040079,"c":0.0000040626,"v":0.0,"t":1725260400}
+{"o":0.0000040626,"h":0.0000040798,"l":0.0000039703,"c":0.0000039972,"v":73367.983,"t":1725264000}
+{"o":0.0000039972,"h":0.0000040648,"l":0.000003939,"c":0.0000039819,"v":480084.54755,"t":1725267600}
+{"o":0.0000039819,"h":0.0000040915,"l":0.0000039448,"c":0.0000040607,"v":334012.13895,"t":1725271200}
+{"o":0.0000040607,"h":0.000004076,"l":0.0000040252,"c":0.000004052,"v":2802.0,"t":1725274800}
+{"o":0.000004052,"h":0.0000040658,"l":0.0000039298,"c":0.0000039462,"v":1123630.8669500002,"t":1725278400}
+{"o":0.0000039462,"h":0.000003982,"l":0.0000037158,"c":0.0000037628,"v":2019509.47853,"t":1725282000}
+{"o":0.0000037628,"h":0.0000038457,"l":0.0000036877,"c":0.0000037634,"v":111482.57063,"t":1725285600}
+{"o":0.0000037634,"h":0.0000038297,"l":0.000003748,"c":0.000003824,"v":963891.64139,"t":1725289200}
+{"o":0.000003824,"h":0.0000039452,"l":0.0000037994,"c":0.0000038446,"v":1905621.0491599999,"t":1725292800}
+{"o":0.0000038446,"h":0.0000038783,"l":0.0000037948,"c":0.0000038083,"v":382447.5170399999,"t":1725296400}
+{"o":0.0000038083,"h":0.0000038497,"l":0.0000037928,"c":0.000003822,"v":357569.70857,"t":1725300000}
+{"o":0.000003822,"h":0.0000038577,"l":0.0000038114,"c":0.0000038258,"v":313319.38857,"t":1725303600}
+{"o":0.0000038258,"h":0.0000038696,"l":0.0000037704,"c":0.0000038153,"v":386970.13806,"t":1725307200}
+{"o":0.0000038153,"h":0.0000039188,"l":0.000003803,"c":0.0000038852,"v":440583.1886,"t":1725310800}
+{"o":0.0000038852,"h":0.0000038909,"l":0.0000038637,"c":0.0000038669,"v":0.0,"t":1725314400}
+{"o":0.0000038669,"h":0.000003874,"l":0.000003807,"c":0.0000038207,"v":675240.07664,"t":1725318000}
+{"o":0.0000038207,"h":0.0000038415,"l":0.0000037957,"c":0.0000037998,"v":96848.3451,"t":1725321600}
+{"o":0.0000037998,"h":0.00000386,"l":0.000003787,"c":0.0000038283,"v":294789.51282,"t":1725325200}
+{"o":0.0000038283,"h":0.0000040354,"l":0.000003774,"c":0.0000040186,"v":1879718.1070399999,"t":1725328800}
+{"o":0.0000040186,"h":0.0000040305,"l":0.0000039709,"c":0.0000039913,"v":12445.25839,"t":1725332400}
+{"o":0.0000039913,"h":0.0000040207,"l":0.0000035582,"c":0.0000036278,"v":6720517.3808899987,"t":1725336000}
+{"o":0.0000036278,"h":0.0000037437,"l":0.0000036137,"c":0.0000037149,"v":1015545.8970699999,"t":1725339600}
+{"o":0.0000037149,"h":0.0000037749,"l":0.0000036897,"c":0.0000037272,"v":334274.0101,"t":1725343200}
+{"o":0.0000037272,"h":0.0000037662,"l":0.0000036951,"c":0.0000037216,"v":130257.69754,"t":1725346800}
+{"o":0.0000037216,"h":0.0000037719,"l":0.0000037007,"c":0.000003747,"v":166876.79819,"t":1725350400}
+{"o":0.000003747,"h":0.0000037793,"l":0.0000037225,"c":0.0000037354,"v":392394.31189,"t":1725354000}
+{"o":0.0000037354,"h":0.0000037604,"l":0.0000037121,"c":0.0000037462,"v":237482.71402,"t":1725357600}
+{"o":0.0000037462,"h":0.0000037524,"l":0.0000036757,"c":0.0000037137,"v":686978.24069,"t":1725361200}
+{"o":0.0000037137,"h":0.0000037154,"l":0.000003681,"c":0.0000037106,"v":0.0,"t":1725364800}
+{"o":0.0000037106,"h":0.0000038032,"l":0.0000035421,"c":0.0000036279,"v":1023545.1570100001,"t":1725368400}
+{"o":0.0000036279,"h":0.0000036726,"l":0.0000035998,"c":0.0000036359,"v":1445251.3336200002,"t":1725372000}
+{"o":0.0000036359,"h":0.0000036773,"l":0.0000035723,"c":0.000003614,"v":566343.3463600001,"t":1725375600}
+{"o":0.000003614,"h":0.0000036263,"l":0.0000035595,"c":0.0000036014,"v":708792.4202500001,"t":1725379200}
+{"o":0.0000036014,"h":0.0000036041,"l":0.0000034328,"c":0.0000035083,"v":2653477.2743100002,"t":1725382800}
+{"o":0.0000035083,"h":0.0000036098,"l":0.0000034788,"c":0.000003576,"v":880853.9619300001,"t":1725386400}
+{"o":0.000003576,"h":0.0000036018,"l":0.0000034843,"c":0.0000035186,"v":1214567.5779500001,"t":1725390000}
+{"o":0.0000035186,"h":0.0000035414,"l":0.000003472,"c":0.0000034986,"v":250000.0,"t":1725393600}
+{"o":0.0000034986,"h":0.0000035325,"l":0.0000034497,"c":0.0000034643,"v":202252.60582,"t":1725397200}
+{"o":0.0000034643,"h":0.0000034896,"l":0.0000034581,"c":0.0000034869,"v":215708.79456,"t":1725400800}
+{"o":0.0000034869,"h":0.0000035517,"l":0.0000034121,"c":0.0000034652,"v":936985.33624,"t":1725404400}
+{"o":0.0000034652,"h":0.0000035634,"l":0.0000033885,"c":0.0000034482,"v":50299.76115,"t":1725408000}
+{"o":0.0000034482,"h":0.0000036087,"l":0.0000032714,"c":0.0000034863,"v":2046785.6437200001,"t":1725411600}
+{"o":0.0000034863,"h":0.0000035195,"l":0.000003429,"c":0.0000034408,"v":1116565.5936599998,"t":1725415200}
+{"o":0.0000034408,"h":0.0000034431,"l":0.0000034181,"c":0.0000034261,"v":0.0,"t":1725418800}
+{"o":0.0000034261,"h":0.0000035525,"l":0.0000034192,"c":0.0000035269,"v":1279840.7530799999,"t":1725422400}
+{"o":0.0000035269,"h":0.000003562,"l":0.0000035269,"c":0.0000035558,"v":0.0,"t":1725426000}
+{"o":0.0000035558,"h":0.000003578,"l":0.0000034988,"c":0.0000035394,"v":29800.44882,"t":1725429600}
+{"o":0.0000035394,"h":0.0000037779,"l":0.000003453,"c":0.0000037049,"v":2459231.0433300002,"t":1725433200}
+{"o":0.0000037049,"h":0.0000037508,"l":0.0000036872,"c":0.0000037455,"v":531805.48222,"t":1725436800}
+{"o":0.0000037455,"h":0.0000037572,"l":0.000003723,"c":0.0000037569,"v":42872.18,"t":1725440400}
+{"o":0.0000037569,"h":0.0000037894,"l":0.0000036356,"c":0.0000036728,"v":617262.76283,"t":1725444000}
+{"o":0.0000036728,"h":0.0000037082,"l":0.0000036504,"c":0.0000036971,"v":43274.44513,"t":1725447600}
+{"o":0.0000036971,"h":0.0000037265,"l":0.0000036667,"c":0.0000037061,"v":20965.19201,"t":1725451200}
+{"o":0.0000037061,"h":0.0000038357,"l":0.0000036828,"c":0.0000037091,"v":2852454.3223699997,"t":1725454800}
+{"o":0.0000037091,"h":0.0000038058,"l":0.0000035643,"c":0.0000036723,"v":1434954.36897,"t":1725458400}
+{"o":0.0000036723,"h":0.0000037645,"l":0.0000036359,"c":0.0000037072,"v":58236.53,"t":1725462000}
+{"o":0.0000037072,"h":0.000003812,"l":0.0000036743,"c":0.0000037521,"v":115249.45901,"t":1725465600}
+{"o":0.0000037521,"h":0.0000037895,"l":0.0000037087,"c":0.0000037519,"v":113105.73231,"t":1725469200}
+{"o":0.0000037519,"h":0.0000038791,"l":0.000003726,"c":0.0000038666,"v":1253847.35984,"t":1725472800}
+{"o":0.0000038666,"h":0.000003876,"l":0.0000038064,"c":0.0000038312,"v":357874.59935,"t":1725476400}
+{"o":0.0000038312,"h":0.0000039777,"l":0.0000038062,"c":0.0000039278,"v":1074374.0734699999,"t":1725480000}
+{"o":0.0000039278,"h":0.0000040062,"l":0.000003812,"c":0.000003818,"v":2824530.5587499999,"t":1725483600}
+{"o":0.000003818,"h":0.0000038407,"l":0.0000037612,"c":0.0000037777,"v":120000.0,"t":1725487200}
+{"o":0.0000037777,"h":0.0000038016,"l":0.0000037473,"c":0.000003781,"v":170287.58261,"t":1725490800}
+{"o":0.000003781,"h":0.0000038211,"l":0.0000037581,"c":0.0000038181,"v":5592.90612,"t":1725494400}
+{"o":0.0000038181,"h":0.0000038181,"l":0.0000036574,"c":0.0000036695,"v":1044528.5515600001,"t":1725498000}
+{"o":0.0000036695,"h":0.0000036931,"l":0.0000036402,"c":0.0000036692,"v":4643.86226,"t":1725501600}
+{"o":0.0000036692,"h":0.0000037195,"l":0.0000036467,"c":0.0000036877,"v":54000.0,"t":1725505200}
+{"o":0.0000036877,"h":0.0000036958,"l":0.0000035536,"c":0.0000035743,"v":1954535.42209,"t":1725508800}
+{"o":0.0000035743,"h":0.0000036089,"l":0.000003476,"c":0.0000035512,"v":517235.78285,"t":1725512400}
+{"o":0.0000035512,"h":0.0000035924,"l":0.0000035083,"c":0.0000035235,"v":78224.62263,"t":1725516000}
+{"o":0.0000035235,"h":0.0000035259,"l":0.0000033066,"c":0.0000033182,"v":2861938.0762200002,"t":1725519600}
+{"o":0.0000033182,"h":0.0000034774,"l":0.0000033003,"c":0.0000034421,"v":2068934.2929300002,"t":1725523200}
+{"o":0.0000034421,"h":0.0000034695,"l":0.0000034395,"c":0.000003455,"v":0.0,"t":1725526800}
+{"o":0.000003455,"h":0.0000034675,"l":0.0000033935,"c":0.0000033995,"v":698524.49954,"t":1725530400}
+{"o":0.0000033995,"h":0.0000034638,"l":0.0000033498,"c":0.0000034436,"v":1964249.25025,"t":1725534000}
+{"o":0.0000034436,"h":0.0000035464,"l":0.0000034108,"c":0.0000035069,"v":283283.91543,"t":1725537600}
+{"o":0.0000035069,"h":0.0000035704,"l":0.0000034667,"c":0.0000034989,"v":7774.49354,"t":1725541200}
+{"o":0.0000034989,"h":0.0000036343,"l":0.000003477,"c":0.0000036338,"v":889124.1414300001,"t":1725544800}
+{"o":0.0000036338,"h":0.0000037117,"l":0.0000035818,"c":0.0000036718,"v":2230924.2559699998,"t":1725548400}
+{"o":0.0000036718,"h":0.0000037123,"l":0.0000035619,"c":0.0000035911,"v":1738612.1016000002,"t":1725552000}
+{"o":0.0000035911,"h":0.0000036868,"l":0.0000035697,"c":0.0000036554,"v":813180.0136200001,"t":1725555600}
+{"o":0.0000036554,"h":0.0000039094,"l":0.0000036453,"c":0.000003757,"v":4000460.7368100001,"t":1725559200}
+{"o":0.000003757,"h":0.0000038472,"l":0.0000036947,"c":0.0000037585,"v":26736.60422,"t":1725562800}
+{"o":0.0000037585,"h":0.0000037703,"l":0.0000037413,"c":0.0000037615,"v":0.0,"t":1725566400}
+{"o":0.0000037615,"h":0.0000037996,"l":0.0000037221,"c":0.000003755,"v":404811.80499,"t":1725570000}
+{"o":0.000003755,"h":0.0000038161,"l":0.0000037432,"c":0.0000037665,"v":118695.99653,"t":1725573600}
+{"o":0.0000037665,"h":0.0000038319,"l":0.0000037615,"c":0.0000038221,"v":646051.95791,"t":1725577200}
+{"o":0.0000038221,"h":0.0000046009,"l":0.0000038082,"c":0.0000045714,"v":6678144.6715399995,"t":1725580800}
+{"o":0.0000045714,"h":0.0000045958,"l":0.0000044147,"c":0.0000044336,"v":1023938.36578,"t":1725584400}
+{"o":0.0000044336,"h":0.0000045024,"l":0.0000043922,"c":0.0000044583,"v":52879.04874,"t":1725588000}
+{"o":0.0000044583,"h":0.000004477,"l":0.0000043283,"c":0.0000043572,"v":732879.04874,"t":1725591600}
+{"o":0.0000043572,"h":0.0000043912,"l":0.0000042915,"c":0.0000043164,"v":406859.58763,"t":1725595200}
+{"o":0.0000043164,"h":0.0000045097,"l":0.0000043076,"c":0.000004449,"v":1393622.1340999999,"t":1725598800}
+{"o":0.000004449,"h":0.0000046343,"l":0.000004442,"c":0.0000046033,"v":1253693.75233,"t":1725602400}
+{"o":0.0000046033,"h":0.0000047803,"l":0.0000045104,"c":0.0000045867,"v":382093.94164,"t":1725606000}
+{"o":0.0000045867,"h":0.0000046628,"l":0.0000045505,"c":0.0000046239,"v":1032423.8244499998,"t":1725609600}
+{"o":0.0000046239,"h":0.0000047349,"l":0.0000045854,"c":0.0000046666,"v":1086796.59503,"t":1725613200}
+{"o":0.0000046666,"h":0.0000046862,"l":0.0000045754,"c":0.0000045961,"v":1024733.38755,"t":1725616800}
+{"o":0.0000045961,"h":0.0000046611,"l":0.0000044812,"c":0.0000046438,"v":1779134.8071900001,"t":1725620400}
+{"o":0.0000046438,"h":0.0000047479,"l":0.0000044883,"c":0.0000045415,"v":2525935.5510599995,"t":1725624000}
+{"o":0.0000045415,"h":0.0000046699,"l":0.000004185,"c":0.0000043644,"v":3210922.6381599996,"t":1725627600}
+{"o":0.0000043644,"h":0.0000044632,"l":0.0000043145,"c":0.0000043773,"v":151177.39012,"t":1725631200}
+{"o":0.0000043773,"h":0.0000045035,"l":0.0000043304,"c":0.000004396,"v":365448.73688,"t":1725634800}
+{"o":0.000004396,"h":0.0000045185,"l":0.0000042713,"c":0.0000043345,"v":677650.13047,"t":1725638400}
+{"o":0.0000043345,"h":0.000004435,"l":0.0000042732,"c":0.0000043794,"v":481639.32295,"t":1725642000}
+{"o":0.0000043794,"h":0.0000044875,"l":0.0000043683,"c":0.000004472,"v":672636.4272500001,"t":1725645600}
+{"o":0.000004472,"h":0.0000048608,"l":0.0000044285,"c":0.0000046791,"v":3191415.2447999995,"t":1725649200}
+{"o":0.0000046791,"h":0.0000052068,"l":0.0000046459,"c":0.0000050488,"v":2959968.3890300002,"t":1725652800}
+{"o":0.0000050488,"h":0.0000053296,"l":0.0000047584,"c":0.0000051535,"v":2560413.6192800002,"t":1725656400}
+{"o":0.0000051535,"h":0.0000051848,"l":0.0000050002,"c":0.0000050279,"v":1065304.8266199999,"t":1725660000}
+{"o":0.0000050279,"h":0.0000050336,"l":0.000004978,"c":0.0000049861,"v":18190.09731,"t":1725663600}
+{"o":0.0000049861,"h":0.0000050514,"l":0.0000049593,"c":0.0000050234,"v":482896.82118,"t":1725667200}
+{"o":0.0000050234,"h":0.0000050559,"l":0.000004935,"c":0.0000049614,"v":223479.02848,"t":1725670800}
+{"o":0.0000049614,"h":0.0000049686,"l":0.0000049273,"c":0.0000049386,"v":0.0,"t":1725674400}
+{"o":0.0000049386,"h":0.0000049425,"l":0.0000049248,"c":0.0000049367,"v":0.0,"t":1725678000}
+{"o":0.0000049367,"h":0.0000049395,"l":0.0000048957,"c":0.0000048975,"v":0.0,"t":1725681600}
+{"o":0.0000048975,"h":0.0000049574,"l":0.0000048552,"c":0.0000049237,"v":307337.96091,"t":1725685200}
+{"o":0.0000049237,"h":0.0000049749,"l":0.000004882,"c":0.0000049514,"v":1103619.41863,"t":1725688800}
+{"o":0.0000049514,"h":0.0000050476,"l":0.0000049088,"c":0.0000050058,"v":464116.47847,"t":1725692400}
+{"o":0.0000050058,"h":0.0000067858,"l":0.0000049996,"c":0.000006719,"v":11707628.4906900004,"t":1725696000}
+{"o":0.000006719,"h":0.0000068956,"l":0.0000057974,"c":0.0000058222,"v":6622017.5488600004,"t":1725699600}
+{"o":0.0000058222,"h":0.0000058549,"l":0.0000056319,"c":0.000005688,"v":1269377.5732700001,"t":1725703200}
+{"o":0.000005688,"h":0.0000056956,"l":0.0000056065,"c":0.0000056613,"v":151639.20616,"t":1725706800}
+{"o":0.0000056613,"h":0.0000056878,"l":0.0000056262,"c":0.0000056495,"v":486588.8839200001,"t":1725710400}
+{"o":0.0000056495,"h":0.000005706,"l":0.0000056322,"c":0.0000056708,"v":17679.4747,"t":1725714000}
+{"o":0.0000056708,"h":0.0000056941,"l":0.000005547,"c":0.0000055495,"v":1158276.9698300001,"t":1725717600}
+{"o":0.0000055495,"h":0.0000056345,"l":0.0000054811,"c":0.0000055921,"v":436155.0639900001,"t":1725721200}
+{"o":0.0000055921,"h":0.0000060001,"l":0.0000055774,"c":0.0000056933,"v":4929245.08103,"t":1725724800}
+{"o":0.0000056933,"h":0.0000057374,"l":0.0000056299,"c":0.0000056805,"v":42962.91365,"t":1725728400}
+{"o":0.0000056805,"h":0.0000057418,"l":0.0000055602,"c":0.0000056826,"v":677048.51579,"t":1725732000}
+{"o":0.0000056826,"h":0.0000058127,"l":0.0000056258,"c":0.0000057745,"v":284917.4669999999,"t":1725735600}
+{"o":0.0000057745,"h":0.0000058212,"l":0.0000056246,"c":0.0000056754,"v":534764.45153,"t":1725739200}
+{"o":0.0000056754,"h":0.0000057022,"l":0.0000055994,"c":0.0000056424,"v":314686.37609,"t":1725742800}
+{"o":0.0000056424,"h":0.0000057061,"l":0.0000056248,"c":0.0000056667,"v":280969.67772,"t":1725746400}
+{"o":0.0000056667,"h":0.000005722,"l":0.0000056193,"c":0.0000056335,"v":5937.65744,"t":1725750000}
+{"o":0.0000056335,"h":0.0000057475,"l":0.0000056234,"c":0.0000056671,"v":998932.77786,"t":1725753600}
+{"o":0.0000056671,"h":0.0000056728,"l":0.0000055943,"c":0.0000056536,"v":310621.33035,"t":1725757200}
+{"o":0.0000056536,"h":0.0000056608,"l":0.0000056316,"c":0.000005647,"v":265.16355,"t":1725760800}
+{"o":0.000005647,"h":0.0000056635,"l":0.0000056023,"c":0.000005613,"v":27928.04782,"t":1725764400}
+{"o":0.000005613,"h":0.0000056222,"l":0.0000055927,"c":0.0000056041,"v":0.0,"t":1725768000}
+{"o":0.0000056041,"h":0.0000061534,"l":0.0000056036,"c":0.0000061305,"v":2616187.2101999996,"t":1725771600}
+{"o":0.0000061305,"h":0.0000061306,"l":0.000006081,"c":0.0000060882,"v":246399.47318,"t":1725775200}
+{"o":0.0000060882,"h":0.000006091,"l":0.0000060079,"c":0.0000060311,"v":0.0,"t":1725778800}
+{"o":0.0000060311,"h":0.0000060742,"l":0.0000052789,"c":0.0000055135,"v":9633370.6537700016,"t":1725782400}
+{"o":0.0000055135,"h":0.0000056192,"l":0.000005464,"c":0.0000056021,"v":167419.37962,"t":1725786000}
+{"o":0.0000056021,"h":0.0000056294,"l":0.0000055577,"c":0.000005562,"v":12353.48472,"t":1725789600}
+{"o":0.000005562,"h":0.0000055942,"l":0.0000054366,"c":0.0000054717,"v":1087504.54296,"t":1725793200}
+{"o":0.0000054717,"h":0.0000055337,"l":0.0000053229,"c":0.0000054415,"v":468945.69122,"t":1725796800}
+{"o":0.0000054415,"h":0.00000546,"l":0.0000053573,"c":0.000005361,"v":282585.62765,"t":1725800400}
+{"o":0.000005361,"h":0.0000054189,"l":0.0000052964,"c":0.0000053602,"v":26261.14219,"t":1725804000}
+{"o":0.0000053602,"h":0.0000054422,"l":0.0000052156,"c":0.0000052661,"v":1238535.7850999997,"t":1725807600}
+{"o":0.0000052661,"h":0.0000053021,"l":0.0000051596,"c":0.0000052561,"v":151647.28953,"t":1725811200}
+{"o":0.0000052561,"h":0.0000054671,"l":0.0000051926,"c":0.0000054024,"v":1079112.0739899999,"t":1725814800}
+{"o":0.0000054024,"h":0.0000056186,"l":0.0000053984,"c":0.00000561,"v":1173079.76712,"t":1725818400}
+{"o":0.00000561,"h":0.0000056746,"l":0.0000055969,"c":0.000005662,"v":245571.01862,"t":1725822000}
+{"o":0.000005662,"h":0.0000056773,"l":0.0000055044,"c":0.0000055105,"v":1253249.28369,"t":1725825600}
+{"o":0.0000055105,"h":0.0000055111,"l":0.0000054125,"c":0.0000054685,"v":95821.55882,"t":1725829200}
+{"o":0.0000054685,"h":0.0000055266,"l":0.0000053647,"c":0.0000054891,"v":180932.03872,"t":1725832800}
+{"o":0.0000054891,"h":0.0000054951,"l":0.0000054426,"c":0.0000054504,"v":5000.0,"t":1725836400}
+{"o":0.0000054504,"h":0.0000055835,"l":0.000005413,"c":0.0000055314,"v":182614.61463,"t":1725840000}
+{"o":0.0000055314,"h":0.0000056058,"l":0.0000055011,"c":0.0000055807,"v":214351.49585,"t":1725843600}
+{"o":0.0000055807,"h":0.0000056438,"l":0.0000054237,"c":0.0000054944,"v":416288.99348,"t":1725847200}
+{"o":0.0000054944,"h":0.0000055544,"l":0.0000054411,"c":0.0000054726,"v":17303.80844,"t":1725850800}
+{"o":0.0000054726,"h":0.0000055029,"l":0.0000054427,"c":0.0000054668,"v":87982.47007,"t":1725854400}
+{"o":0.0000054668,"h":0.0000054993,"l":0.0000054095,"c":0.0000054394,"v":126103.59347,"t":1725858000}
+{"o":0.0000054394,"h":0.0000054451,"l":0.0000053998,"c":0.0000054045,"v":0.0,"t":1725861600}
+{"o":0.0000054045,"h":0.0000054228,"l":0.0000053734,"c":0.0000053755,"v":0.0,"t":1725865200}
+{"o":0.0000053755,"h":0.0000054566,"l":0.0000053387,"c":0.0000054263,"v":92657.4197,"t":1725868800}
+{"o":0.0000054263,"h":0.0000054839,"l":0.0000053822,"c":0.0000054501,"v":14412.30405,"t":1725872400}
+{"o":0.0000054501,"h":0.0000054938,"l":0.0000054129,"c":0.0000054666,"v":73329.66537,"t":1725876000}
+{"o":0.0000054666,"h":0.0000054947,"l":0.0000054479,"c":0.0000054713,"v":20000.0,"t":1725879600}
+{"o":0.0000054713,"h":0.0000055094,"l":0.0000054292,"c":0.0000054444,"v":19800.0,"t":1725883200}
+{"o":0.0000054444,"h":0.0000055131,"l":0.0000054057,"c":0.0000054679,"v":486498.88264,"t":1725886800}
+{"o":0.0000054679,"h":0.0000058587,"l":0.0000054519,"c":0.0000057471,"v":1719927.64335,"t":1725890400}
+{"o":0.0000057471,"h":0.0000057581,"l":0.0000056824,"c":0.0000056953,"v":66162.52005,"t":1725894000}
+{"o":0.0000056953,"h":0.0000057011,"l":0.0000054217,"c":0.0000054676,"v":1642946.73196,"t":1725897600}
+{"o":0.0000054676,"h":0.000005486,"l":0.0000052721,"c":0.0000053116,"v":1446218.8793599999,"t":1725901200}
+{"o":0.0000053116,"h":0.0000053363,"l":0.0000051785,"c":0.000005247,"v":706726.02695,"t":1725904800}
+{"o":0.000005247,"h":0.0000052538,"l":0.0000051572,"c":0.0000051641,"v":237854.0,"t":1725908400}
+{"o":0.0000051641,"h":0.0000054797,"l":0.0000051528,"c":0.0000054407,"v":1443004.4667400001,"t":1725912000}
+{"o":0.0000054407,"h":0.0000054605,"l":0.0000050118,"c":0.0000051246,"v":2742700.8531999998,"t":1725915600}
+{"o":0.0000051246,"h":0.0000051866,"l":0.0000051038,"c":0.0000051683,"v":100000.0,"t":1725919200}
+{"o":0.0000051683,"h":0.0000051864,"l":0.0000051371,"c":0.0000051448,"v":1932.4615,"t":1725922800}
+{"o":0.0000051448,"h":0.0000052069,"l":0.0000051241,"c":0.0000051714,"v":21513.88183,"t":1725926400}
+{"o":0.0000051714,"h":0.0000052131,"l":0.0000051651,"c":0.0000051991,"v":0.0,"t":1725930000}
+{"o":0.0000051991,"h":0.0000053174,"l":0.0000051295,"c":0.0000052916,"v":871074.3707899998,"t":1725933600}
+{"o":0.0000052916,"h":0.0000053166,"l":0.0000052665,"c":0.0000053013,"v":99293.8671,"t":1725937200}
+{"o":0.0000053013,"h":0.0000053223,"l":0.0000052673,"c":0.0000053058,"v":234085.63065,"t":1725940800}
+{"o":0.0000053058,"h":0.0000053091,"l":0.0000052412,"c":0.0000052412,"v":0.0,"t":1725944400}
+{"o":0.0000052412,"h":0.0000053321,"l":0.0000052412,"c":0.0000053003,"v":101881.66719,"t":1725948000}
+{"o":0.0000053003,"h":0.0000053281,"l":0.0000052468,"c":0.0000052776,"v":39358.93025,"t":1725951600}
+{"o":0.0000052776,"h":0.0000053004,"l":0.0000052578,"c":0.0000052907,"v":0.0,"t":1725955200}
+{"o":0.0000052907,"h":0.0000053074,"l":0.000005251,"c":0.00000527,"v":47369.03609,"t":1725958800}
+{"o":0.00000527,"h":0.0000053323,"l":0.0000052453,"c":0.0000052976,"v":36861.70711,"t":1725962400}
+{"o":0.0000052976,"h":0.0000053107,"l":0.0000052799,"c":0.0000052859,"v":0.0,"t":1725966000}
+{"o":0.0000052859,"h":0.0000055329,"l":0.0000051449,"c":0.0000054628,"v":3751437.0889699995,"t":1725969600}
+{"o":0.0000054628,"h":0.000005687,"l":0.0000053849,"c":0.0000056576,"v":1614744.5556099999,"t":1725973200}
+{"o":0.0000056576,"h":0.0000056718,"l":0.0000053577,"c":0.0000053923,"v":2365374.08244,"t":1725976800}
+{"o":0.0000053923,"h":0.0000054311,"l":0.0000053443,"c":0.0000054306,"v":0.0,"t":1725980400}
+{"o":0.0000054306,"h":0.0000054473,"l":0.0000054021,"c":0.0000054194,"v":0.0,"t":1725984000}
+{"o":0.0000054194,"h":0.0000054233,"l":0.0000053224,"c":0.0000053665,"v":0.0,"t":1725987600}
+{"o":0.0000053665,"h":0.0000053665,"l":0.0000052419,"c":0.0000052863,"v":19164.0,"t":1725991200}
+{"o":0.0000052863,"h":0.000005325,"l":0.000005223,"c":0.0000052542,"v":164263.6209,"t":1725994800}
+{"o":0.0000052542,"h":0.000005291,"l":0.0000052178,"c":0.000005291,"v":0.0,"t":1725998400}
+{"o":0.000005291,"h":0.0000053116,"l":0.0000052214,"c":0.0000052479,"v":23829.36895,"t":1726002000}
+{"o":0.0000052479,"h":0.0000052574,"l":0.0000052073,"c":0.0000052122,"v":200003.7956,"t":1726005600}
+{"o":0.0000052122,"h":0.0000052613,"l":0.0000052074,"c":0.000005252,"v":66201.12113,"t":1726009200}
+{"o":0.000005252,"h":0.000005271,"l":0.0000052412,"c":0.0000052547,"v":0.0,"t":1726012800}
+{"o":0.0000052547,"h":0.0000053547,"l":0.0000052215,"c":0.0000053071,"v":611999.8141999999,"t":1726016400}
+{"o":0.0000053071,"h":0.0000053185,"l":0.0000052673,"c":0.0000052937,"v":28500.0,"t":1726020000}
+{"o":0.0000052937,"h":0.00000532,"l":0.0000052895,"c":0.0000053091,"v":0.0,"t":1726023600}
+{"o":0.0000053091,"h":0.0000053909,"l":0.0000052155,"c":0.0000052951,"v":422533.77566,"t":1726027200}
+{"o":0.0000052951,"h":0.0000053406,"l":0.0000052703,"c":0.0000053084,"v":20000.0,"t":1726030800}
+{"o":0.0000053084,"h":0.000005319,"l":0.0000052719,"c":0.0000052965,"v":0.0,"t":1726034400}
+{"o":0.0000052965,"h":0.0000053005,"l":0.0000047765,"c":0.0000048016,"v":5664589.517620001,"t":1726038000}
+{"o":0.0000048016,"h":0.0000048566,"l":0.0000047582,"c":0.0000048074,"v":246022.37907,"t":1726041600}
+{"o":0.0000048074,"h":0.0000049098,"l":0.0000047909,"c":0.0000048958,"v":1173583.4819799999,"t":1726045200}
+{"o":0.0000048958,"h":0.0000050214,"l":0.0000048957,"c":0.0000049549,"v":1586.7771,"t":1726048800}
+{"o":0.0000049549,"h":0.0000049549,"l":0.0000049084,"c":0.0000049201,"v":0.0,"t":1726052400}
+{"o":0.0000049201,"h":0.0000049638,"l":0.0000048915,"c":0.0000049159,"v":0.0,"t":1726056000}
+{"o":0.0000049159,"h":0.0000051137,"l":0.0000048669,"c":0.0000050998,"v":301046.75788,"t":1726059600}
+{"o":0.0000050998,"h":0.0000051563,"l":0.0000050818,"c":0.0000050988,"v":0.0,"t":1726063200}
+{"o":0.0000050988,"h":0.0000051208,"l":0.0000048285,"c":0.0000048915,"v":834365.45286,"t":1726066800}
+{"o":0.0000048915,"h":0.0000048946,"l":0.0000048429,"c":0.0000048599,"v":0.0,"t":1726070400}
+{"o":0.0000048599,"h":0.0000048629,"l":0.0000041669,"c":0.0000045246,"v":8234795.8035800001,"t":1726074000}
+{"o":0.0000045246,"h":0.0000047473,"l":0.0000044731,"c":0.000004533,"v":3871351.5852999999,"t":1726077600}
+{"o":0.000004533,"h":0.0000045537,"l":0.000004454,"c":0.0000044842,"v":258932.2142,"t":1726081200}
+{"o":0.0000044842,"h":0.0000045354,"l":0.0000044709,"c":0.0000044973,"v":358879.96153,"t":1726084800}
+{"o":0.0000044973,"h":0.0000045582,"l":0.0000044738,"c":0.0000045297,"v":531372.38193,"t":1726088400}
+{"o":0.0000045297,"h":0.0000045644,"l":0.0000045164,"c":0.0000045482,"v":33331.20461,"t":1726092000}
+{"o":0.0000045482,"h":0.000006029,"l":0.0000045305,"c":0.0000055793,"v":12298730.7110500019,"t":1726095600}
+{"o":0.0000055793,"h":0.0000055876,"l":0.0000054477,"c":0.0000054908,"v":347188.7202,"t":1726099200}
+{"o":0.0000054908,"h":0.0000055972,"l":0.0000054392,"c":0.0000055481,"v":525473.2726500001,"t":1726102800}
+{"o":0.0000055481,"h":0.0000056759,"l":0.0000053845,"c":0.0000054085,"v":1313767.3870000001,"t":1726106400}
+{"o":0.0000054085,"h":0.0000054624,"l":0.0000053852,"c":0.0000054318,"v":28713.72172,"t":1726110000}
+{"o":0.0000054318,"h":0.0000054551,"l":0.0000054079,"c":0.0000054482,"v":0.0,"t":1726113600}
+{"o":0.0000054482,"h":0.0000054787,"l":0.0000054375,"c":0.0000054608,"v":0.0,"t":1726117200}
+{"o":0.0000054608,"h":0.0000054859,"l":0.0000053332,"c":0.0000054054,"v":27107.0299,"t":1726120800}
+{"o":0.0000054054,"h":0.0000054318,"l":0.0000053622,"c":0.0000054014,"v":424588.61499,"t":1726124400}
+{"o":0.0000054014,"h":0.0000054086,"l":0.0000053728,"c":0.0000053914,"v":136000.0,"t":1726128000}
+{"o":0.0000053914,"h":0.0000054312,"l":0.0000053744,"c":0.0000053997,"v":188579.07441,"t":1726131600}
+{"o":0.0000053997,"h":0.0000054081,"l":0.0000052816,"c":0.0000053012,"v":972262.94137,"t":1726135200}
+{"o":0.0000053012,"h":0.000005305,"l":0.0000051863,"c":0.0000052179,"v":630923.9014999999,"t":1726138800}
+{"o":0.0000052179,"h":0.0000052457,"l":0.0000050329,"c":0.0000050727,"v":1158848.39102,"t":1726142400}
+{"o":0.0000050727,"h":0.000005081,"l":0.0000049685,"c":0.0000049908,"v":782671.77946,"t":1726146000}
+{"o":0.0000049908,"h":0.0000050156,"l":0.0000048916,"c":0.000004982,"v":63927.56746,"t":1726149600}
+{"o":0.000004982,"h":0.0000050167,"l":0.0000048652,"c":0.0000049661,"v":92525.94997,"t":1726153200}
+{"o":0.0000049661,"h":0.0000049721,"l":0.0000049017,"c":0.0000049258,"v":48118.15013,"t":1726156800}
+{"o":0.0000049258,"h":0.0000050186,"l":0.0000048982,"c":0.000004957,"v":391164.6229,"t":1726160400}
+{"o":0.000004957,"h":0.0000050075,"l":0.000004943,"c":0.0000049648,"v":350941.72076,"t":1726164000}
+{"o":0.0000049648,"h":0.0000052712,"l":0.0000049422,"c":0.0000052452,"v":1775177.09075,"t":1726167600}
+{"o":0.0000052452,"h":0.0000052717,"l":0.0000051742,"c":0.0000051896,"v":406309.15262,"t":1726171200}
+{"o":0.0000051896,"h":0.0000052124,"l":0.0000049551,"c":0.0000049878,"v":1357749.5179300001,"t":1726174800}
+{"o":0.0000049878,"h":0.0000050178,"l":0.0000049337,"c":0.0000049846,"v":44168.37543,"t":1726178400}
+{"o":0.0000049846,"h":0.0000050232,"l":0.0000049497,"c":0.0000049874,"v":301785.31894,"t":1726182000}
+{"o":0.0000049874,"h":0.0000050101,"l":0.0000049459,"c":0.0000049707,"v":66366.48399,"t":1726185600}
+{"o":0.0000049707,"h":0.0000050188,"l":0.0000049673,"c":0.0000050009,"v":111216.09588,"t":1726189200}
+{"o":0.0000050009,"h":0.0000050185,"l":0.0000049945,"c":0.0000050058,"v":0.0,"t":1726192800}
+{"o":0.0000050058,"h":0.0000050419,"l":0.000004989,"c":0.0000050094,"v":241750.5497,"t":1726196400}
+{"o":0.0000050094,"h":0.0000050198,"l":0.0000049953,"c":0.0000050136,"v":0.0,"t":1726200000}
+{"o":0.0000050136,"h":0.0000050414,"l":0.0000049931,"c":0.0000050237,"v":29538.53351,"t":1726203600}
+{"o":0.0000050237,"h":0.0000050598,"l":0.0000049428,"c":0.0000049785,"v":437482.7141,"t":1726207200}
+{"o":0.0000049785,"h":0.0000049817,"l":0.0000049165,"c":0.0000049515,"v":77791.14025,"t":1726210800}
+{"o":0.0000049515,"h":0.000004979,"l":0.0000049471,"c":0.0000049767,"v":0.0,"t":1726214400}
+{"o":0.0000049767,"h":0.0000049865,"l":0.0000049572,"c":0.0000049855,"v":0.0,"t":1726218000}
+{"o":0.0000049855,"h":0.0000050464,"l":0.0000049591,"c":0.0000050104,"v":447160.62931,"t":1726221600}
+{"o":0.0000050104,"h":0.0000050715,"l":0.0000050098,"c":0.0000050693,"v":0.0,"t":1726225200}
+{"o":0.0000050693,"h":0.0000051044,"l":0.0000049829,"c":0.000004997,"v":10483.17933,"t":1726228800}
+{"o":0.000004997,"h":0.0000050528,"l":0.0000049759,"c":0.0000050214,"v":42730.54785,"t":1726232400}
+{"o":0.0000050214,"h":0.0000051212,"l":0.0000049757,"c":0.0000050513,"v":198668.63477,"t":1726236000}
+{"o":0.0000050513,"h":0.0000051767,"l":0.0000049236,"c":0.0000050673,"v":58767.28682,"t":1726239600}
+{"o":0.0000050673,"h":0.000005167,"l":0.0000050207,"c":0.0000051484,"v":773790.36671,"t":1726243200}
+{"o":0.0000051484,"h":0.0000054679,"l":0.000005101,"c":0.0000054203,"v":5240643.2165000001,"t":1726246800}
+{"o":0.0000054203,"h":0.0000054365,"l":0.0000051679,"c":0.0000051855,"v":86749.23,"t":1726250400}
+{"o":0.0000051855,"h":0.0000052331,"l":0.0000051653,"c":0.0000052135,"v":10000.01854,"t":1726254000}
+{"o":0.0000052135,"h":0.0000052574,"l":0.0000051829,"c":0.0000052468,"v":116120.10891,"t":1726257600}
+{"o":0.0000052468,"h":0.0000052846,"l":0.0000051768,"c":0.0000052337,"v":36524.63412,"t":1726261200}
+{"o":0.0000052337,"h":0.0000053721,"l":0.0000051966,"c":0.0000053126,"v":728013.7026300001,"t":1726264800}
+{"o":0.0000053126,"h":0.0000055058,"l":0.000005309,"c":0.0000054799,"v":1786475.5186399999,"t":1726268400}
+{"o":0.0000054799,"h":0.0000061619,"l":0.0000054657,"c":0.0000056267,"v":5315508.2682699999,"t":1726272000}
+{"o":0.0000056267,"h":0.0000056282,"l":0.0000055854,"c":0.000005601,"v":0.0,"t":1726275600}
+{"o":0.000005601,"h":0.0000056141,"l":0.0000055408,"c":0.0000055693,"v":511252.01581,"t":1726279200}
+{"o":0.0000055693,"h":0.0000064491,"l":0.0000054601,"c":0.0000064239,"v":5179814.84179,"t":1726282800}
+{"o":0.0000064239,"h":0.0000064429,"l":0.0000062123,"c":0.0000062453,"v":966566.17138,"t":1726286400}
+{"o":0.0000062453,"h":0.000006295,"l":0.0000060434,"c":0.0000060997,"v":718492.74094,"t":1726290000}
+{"o":0.0000060997,"h":0.0000061245,"l":0.0000060314,"c":0.0000060477,"v":359815.46333,"t":1726293600}
+{"o":0.0000060477,"h":0.0000060704,"l":0.0000060445,"c":0.0000060671,"v":0.0,"t":1726297200}
+{"o":0.0000060671,"h":0.0000061043,"l":0.0000059869,"c":0.0000060129,"v":50000.0,"t":1726300800}
+{"o":0.0000060129,"h":0.000006019,"l":0.0000052024,"c":0.0000052386,"v":10465780.2498199996,"t":1726304400}
+{"o":0.0000052386,"h":0.0000055452,"l":0.0000051867,"c":0.0000055334,"v":2669942.3840000001,"t":1726308000}
+{"o":0.0000055334,"h":0.0000055601,"l":0.0000053703,"c":0.0000053815,"v":769379.72038,"t":1726311600}
+{"o":0.0000053815,"h":0.0000054252,"l":0.0000053358,"c":0.0000053465,"v":250004.83592,"t":1726315200}
+{"o":0.0000053465,"h":0.0000054637,"l":0.0000053099,"c":0.000005442,"v":1586699.5813900002,"t":1726318800}
+{"o":0.000005442,"h":0.000005608,"l":0.0000054041,"c":0.0000055672,"v":1301066.9134800001,"t":1726322400}
+{"o":0.0000055672,"h":0.0000056715,"l":0.000005565,"c":0.0000056592,"v":1573.2895,"t":1726326000}
+{"o":0.0000056592,"h":0.0000056888,"l":0.0000056379,"c":0.0000056631,"v":61162.30889,"t":1726329600}
+{"o":0.0000056631,"h":0.0000057055,"l":0.0000056492,"c":0.000005702,"v":62384.68936,"t":1726333200}
+{"o":0.000005702,"h":0.0000057559,"l":0.0000056577,"c":0.0000056641,"v":92179.79006,"t":1726336800}
+{"o":0.0000056641,"h":0.0000056902,"l":0.0000055938,"c":0.00000561,"v":580357.60479,"t":1726340400}
+{"o":0.00000561,"h":0.0000056101,"l":0.0000054325,"c":0.0000054438,"v":803306.6412,"t":1726344000}
+{"o":0.0000054438,"h":0.0000054533,"l":0.0000053984,"c":0.0000054104,"v":319327.69112,"t":1726347600}
+{"o":0.0000054104,"h":0.0000054191,"l":0.0000047736,"c":0.0000048354,"v":4888152.0392799992,"t":1726351200}
+{"o":0.0000048354,"h":0.0000048965,"l":0.0000048285,"c":0.0000048889,"v":465484.85933,"t":1726354800}
+{"o":0.0000048889,"h":0.0000049147,"l":0.0000048631,"c":0.0000048726,"v":288994.31178,"t":1726358400}
+{"o":0.0000048726,"h":0.0000049158,"l":0.0000048585,"c":0.0000048944,"v":109715.97393,"t":1726362000}
+{"o":0.0000048944,"h":0.0000050325,"l":0.0000048906,"c":0.0000050197,"v":953722.50622,"t":1726365600}
+{"o":0.0000050197,"h":0.0000050314,"l":0.0000050061,"c":0.0000050212,"v":112801.83253,"t":1726369200}
+{"o":0.0000050212,"h":0.0000050537,"l":0.0000050029,"c":0.0000050243,"v":176218.84099,"t":1726372800}
+{"o":0.0000050243,"h":0.0000050484,"l":0.000005012,"c":0.0000050373,"v":28940.72879,"t":1726376400}
+{"o":0.0000050373,"h":0.000005347,"l":0.0000050239,"c":0.0000053336,"v":1894473.0180800001,"t":1726380000}
+{"o":0.0000053336,"h":0.000005354,"l":0.0000052605,"c":0.0000052718,"v":505832.03429,"t":1726383600}
+{"o":0.0000052718,"h":0.0000052931,"l":0.0000052218,"c":0.0000052378,"v":59197.66903,"t":1726387200}
+{"o":0.0000052378,"h":0.0000052537,"l":0.0000052154,"c":0.0000052306,"v":210588.35512,"t":1726390800}
+{"o":0.0000052306,"h":0.0000052528,"l":0.0000052269,"c":0.0000052489,"v":0.0,"t":1726394400}
+{"o":0.0000052489,"h":0.0000052794,"l":0.0000052117,"c":0.0000052254,"v":45877.36704,"t":1726398000}
+{"o":0.0000052254,"h":0.0000052467,"l":0.0000050957,"c":0.0000050959,"v":881138.3004600001,"t":1726401600}
+{"o":0.0000050959,"h":0.0000051111,"l":0.0000050779,"c":0.000005102,"v":0.0,"t":1726405200}
+{"o":0.000005102,"h":0.0000051607,"l":0.0000050241,"c":0.000005058,"v":289539.27423,"t":1726408800}
+{"o":0.000005058,"h":0.000005101,"l":0.0000050503,"c":0.0000050859,"v":108441.16683,"t":1726412400}
+{"o":0.0000050859,"h":0.000005161,"l":0.000005023,"c":0.0000050972,"v":35667.45235,"t":1726416000}
+{"o":0.0000050972,"h":0.0000054811,"l":0.0000050853,"c":0.0000054504,"v":2286513.0447799996,"t":1726419600}
+{"o":0.0000054504,"h":0.0000057024,"l":0.0000054086,"c":0.0000056607,"v":1712409.0095799998,"t":1726423200}
+{"o":0.0000056607,"h":0.0000056928,"l":0.0000056394,"c":0.0000056916,"v":11632.04051,"t":1726426800}
+{"o":0.0000056916,"h":0.0000057192,"l":0.0000056282,"c":0.0000056439,"v":362875.21552,"t":1726430400}
+{"o":0.0000056439,"h":0.0000058179,"l":0.0000056435,"c":0.0000057235,"v":880533.56797,"t":1726434000}
+{"o":0.0000057235,"h":0.0000057631,"l":0.0000056122,"c":0.0000056551,"v":705520.09983,"t":1726437600}
+{"o":0.0000056551,"h":0.0000057187,"l":0.000005541,"c":0.000005581,"v":561163.44345,"t":1726441200}
+{"o":0.000005581,"h":0.0000056026,"l":0.0000055629,"c":0.0000055928,"v":0.0,"t":1726444800}
+{"o":0.0000055928,"h":0.0000056506,"l":0.000005472,"c":0.0000055114,"v":353795.80846,"t":1726448400}
+{"o":0.0000055114,"h":0.0000055508,"l":0.0000054645,"c":0.0000055003,"v":10000.0,"t":1726452000}
+{"o":0.0000055003,"h":0.0000055039,"l":0.0000054558,"c":0.0000054581,"v":0.0,"t":1726455600}
+{"o":0.0000054581,"h":0.0000054628,"l":0.0000054429,"c":0.0000054583,"v":0.0,"t":1726459200}
+{"o":0.0000054583,"h":0.0000054995,"l":0.0000054288,"c":0.0000054438,"v":512974.00998,"t":1726462800}
+{"o":0.0000054438,"h":0.0000054809,"l":0.0000053583,"c":0.0000053964,"v":27859.36764,"t":1726466400}
+{"o":0.0000053964,"h":0.0000054011,"l":0.0000053623,"c":0.0000053686,"v":24566.0,"t":1726470000}
+{"o":0.0000053686,"h":0.0000054383,"l":0.0000053219,"c":0.0000054116,"v":46044.54307,"t":1726473600}
+{"o":0.0000054116,"h":0.0000054485,"l":0.0000053884,"c":0.0000054481,"v":0.0,"t":1726477200}
+{"o":0.0000054481,"h":0.0000054561,"l":0.0000053364,"c":0.0000053481,"v":665410.73653,"t":1726480800}
+{"o":0.0000053481,"h":0.0000053599,"l":0.0000052421,"c":0.0000052558,"v":885333.7964699999,"t":1726484400}
+{"o":0.0000052558,"h":0.0000052719,"l":0.0000051743,"c":0.000005221,"v":20409.95562,"t":1726488000}
+{"o":0.000005221,"h":0.0000052926,"l":0.0000051989,"c":0.0000052522,"v":390544.86569,"t":1726491600}
+{"o":0.0000052522,"h":0.0000053566,"l":0.000004996,"c":0.0000050707,"v":1339171.1222399999,"t":1726495200}
+{"o":0.0000050707,"h":0.0000050842,"l":0.0000049121,"c":0.000004931,"v":700000.0,"t":1726498800}
+{"o":0.000004931,"h":0.0000050302,"l":0.0000049108,"c":0.0000049579,"v":235351.55364,"t":1726502400}
+{"o":0.0000049579,"h":0.0000050165,"l":0.00000473,"c":0.0000047485,"v":1386131.1431,"t":1726506000}
+{"o":0.0000047485,"h":0.0000048677,"l":0.0000047452,"c":0.0000047949,"v":283737.84173,"t":1726509600}
+{"o":0.0000047949,"h":0.0000048831,"l":0.0000047659,"c":0.0000048249,"v":647409.9641900001,"t":1726513200}
+{"o":0.0000048249,"h":0.0000048626,"l":0.0000046286,"c":0.0000046815,"v":1992994.33253,"t":1726516800}
+{"o":0.0000046815,"h":0.0000047038,"l":0.0000046323,"c":0.0000046495,"v":15000.0,"t":1726520400}
+{"o":0.0000046495,"h":0.0000047448,"l":0.0000046286,"c":0.0000047122,"v":828048.2957299999,"t":1726524000}
+{"o":0.0000047122,"h":0.0000047915,"l":0.0000046647,"c":0.00000476,"v":614155.7247299999,"t":1726527600}
+{"o":0.00000476,"h":0.0000047893,"l":0.0000047434,"c":0.0000047876,"v":0.0,"t":1726531200}
+{"o":0.0000047876,"h":0.0000048028,"l":0.0000047709,"c":0.0000047955,"v":0.0,"t":1726534800}
+{"o":0.0000047955,"h":0.0000048364,"l":0.0000047601,"c":0.0000048139,"v":50000.0,"t":1726538400}
+{"o":0.0000048139,"h":0.0000048258,"l":0.0000047904,"c":0.0000048102,"v":51207.08014,"t":1726542000}
+{"o":0.0000048102,"h":0.0000048252,"l":0.000004797,"c":0.0000048039,"v":0.0,"t":1726545600}
+{"o":0.0000048039,"h":0.0000048442,"l":0.000004697,"c":0.0000047182,"v":3676268.5154800001,"t":1726549200}
+{"o":0.0000047182,"h":0.0000047401,"l":0.0000046719,"c":0.0000046961,"v":241886.63252,"t":1726552800}
+{"o":0.0000046961,"h":0.0000047006,"l":0.0000046022,"c":0.0000046789,"v":1031373.90251,"t":1726556400}
+{"o":0.0000046789,"h":0.0000048009,"l":0.0000046589,"c":0.0000047934,"v":666714.19921,"t":1726560000}
+{"o":0.0000047934,"h":0.0000048207,"l":0.0000047489,"c":0.0000047595,"v":129793.44473,"t":1726563600}
+{"o":0.0000047595,"h":0.0000048086,"l":0.0000047299,"c":0.0000047734,"v":188998.57756,"t":1726567200}
+{"o":0.0000047734,"h":0.0000048105,"l":0.0000047306,"c":0.0000047745,"v":189394.18239,"t":1726570800}
+{"o":0.0000047745,"h":0.0000048609,"l":0.0000047527,"c":0.0000048279,"v":985378.4093000001,"t":1726574400}
+{"o":0.0000048279,"h":0.0000049197,"l":0.0000048165,"c":0.0000049109,"v":175445.23094,"t":1726578000}
+{"o":0.0000049109,"h":0.0000054886,"l":0.0000047762,"c":0.0000053851,"v":4108484.7901600003,"t":1726581600}
+{"o":0.0000053851,"h":0.0000055298,"l":0.0000051263,"c":0.0000051864,"v":2818805.2544499999,"t":1726585200}
+{"o":0.0000051864,"h":0.0000052873,"l":0.0000048711,"c":0.0000049753,"v":2236028.6486200001,"t":1726588800}
+{"o":0.0000049753,"h":0.0000050164,"l":0.0000049241,"c":0.0000049514,"v":55638.15047,"t":1726592400}
+{"o":0.0000049514,"h":0.0000049945,"l":0.0000046302,"c":0.0000047137,"v":3141139.8158700005,"t":1726596000}
+{"o":0.0000047137,"h":0.0000048061,"l":0.0000046623,"c":0.0000046841,"v":748612.9676500001,"t":1726599600}
+{"o":0.0000046841,"h":0.000004699,"l":0.0000046679,"c":0.0000046923,"v":0.0,"t":1726603200}
+{"o":0.0000046923,"h":0.0000046927,"l":0.0000046544,"c":0.0000046618,"v":6561.02065,"t":1726606800}
+{"o":0.0000046618,"h":0.0000046915,"l":0.0000046468,"c":0.0000046751,"v":314200.93449,"t":1726610400}
+{"o":0.0000046751,"h":0.0000046942,"l":0.0000046185,"c":0.0000046341,"v":373682.69057,"t":1726614000}
+{"o":0.0000046341,"h":0.0000046856,"l":0.0000046313,"c":0.0000046476,"v":43538.77512,"t":1726617600}
+{"o":0.0000046476,"h":0.0000046698,"l":0.0000045824,"c":0.0000046066,"v":405321.87633,"t":1726621200}
+{"o":0.0000046066,"h":0.0000046388,"l":0.0000045795,"c":0.0000046064,"v":72000.0,"t":1726624800}
+{"o":0.0000046064,"h":0.0000046453,"l":0.0000045903,"c":0.0000046294,"v":158942.72734,"t":1726628400}
+{"o":0.0000046294,"h":0.0000048799,"l":0.0000046236,"c":0.0000048531,"v":1874193.36357,"t":1726632000}
+{"o":0.0000048531,"h":0.0000048712,"l":0.0000048024,"c":0.0000048087,"v":500000.0,"t":1726635600}
+{"o":0.0000048087,"h":0.0000048461,"l":0.0000047736,"c":0.0000047921,"v":23587.16269,"t":1726639200}
+{"o":0.0000047921,"h":0.0000047967,"l":0.0000047823,"c":0.0000047897,"v":0.0,"t":1726642800}
+{"o":0.0000047897,"h":0.0000048165,"l":0.0000047895,"c":0.0000048114,"v":0.0,"t":1726646400}
+{"o":0.0000048114,"h":0.0000048686,"l":0.000004721,"c":0.00000478,"v":81216.66291,"t":1726650000}
+{"o":0.00000478,"h":0.0000048223,"l":0.000004665,"c":0.0000046709,"v":475983.07025,"t":1726653600}
+{"o":0.0000046709,"h":0.000004682,"l":0.000004654,"c":0.0000046709,"v":0.0,"t":1726657200}
+{"o":0.0000046709,"h":0.0000047449,"l":0.0000046481,"c":0.0000047027,"v":99141.8167,"t":1726660800}
+{"o":0.0000047027,"h":0.0000048044,"l":0.0000046712,"c":0.0000047871,"v":377325.26904,"t":1726664400}
+{"o":0.0000047871,"h":0.0000048208,"l":0.000004741,"c":0.0000047761,"v":2423.2413,"t":1726668000}
+{"o":0.0000047761,"h":0.0000048091,"l":0.0000047104,"c":0.0000047404,"v":365470.78151,"t":1726671600}
+{"o":0.0000047404,"h":0.0000048525,"l":0.0000046913,"c":0.0000047924,"v":366436.56469,"t":1726675200}
+{"o":0.0000047924,"h":0.0000049423,"l":0.0000047263,"c":0.0000048897,"v":978792.77678,"t":1726678800}
+{"o":0.0000048897,"h":0.0000051844,"l":0.0000047488,"c":0.000005089,"v":2242525.8563099997,"t":1726682400}
+{"o":0.000005089,"h":0.0000051835,"l":0.0000049626,"c":0.0000050376,"v":405345.79166,"t":1726686000}
+{"o":0.0000050376,"h":0.0000050742,"l":0.0000049678,"c":0.0000049718,"v":49141.8167,"t":1726689600}
+{"o":0.0000049718,"h":0.000005057,"l":0.0000049382,"c":0.0000050123,"v":97149.77907,"t":1726693200}
+{"o":0.0000050123,"h":0.000005029,"l":0.0000049837,"c":0.0000049946,"v":3440.6517,"t":1726696800}
+{"o":0.0000049946,"h":0.0000049946,"l":0.0000048824,"c":0.0000048874,"v":0.0,"t":1726700400}
+{"o":0.0000048874,"h":0.0000051786,"l":0.0000048096,"c":0.0000051229,"v":2998010.7673300002,"t":1726704000}
+{"o":0.0000051229,"h":0.0000051745,"l":0.0000050485,"c":0.0000051461,"v":764485.3634500001,"t":1726707600}
+{"o":0.0000051461,"h":0.0000052718,"l":0.0000050268,"c":0.0000051897,"v":1437942.6417399999,"t":1726711200}
+{"o":0.0000051897,"h":0.0000052555,"l":0.00000503,"c":0.000005089,"v":1096599.2488300002,"t":1726714800}
+{"o":0.000005089,"h":0.0000050994,"l":0.0000050301,"c":0.000005038,"v":191304.16116,"t":1726718400}
+{"o":0.000005038,"h":0.0000051059,"l":0.000005025,"c":0.0000051002,"v":220869.84304,"t":1726722000}
+{"o":0.0000051002,"h":0.0000051296,"l":0.0000050239,"c":0.0000050824,"v":142284.55459,"t":1726725600}
+{"o":0.0000050824,"h":0.0000050947,"l":0.0000049866,"c":0.0000050017,"v":824756.3168,"t":1726729200}
+{"o":0.0000050017,"h":0.0000050076,"l":0.000004972,"c":0.0000049953,"v":337673.91412,"t":1726732800}
+{"o":0.0000049953,"h":0.0000050315,"l":0.0000049676,"c":0.0000050165,"v":83217.03515,"t":1726736400}
+{"o":0.0000050165,"h":0.0000050238,"l":0.0000049273,"c":0.0000049585,"v":413552.3137,"t":1726740000}
+{"o":0.0000049585,"h":0.0000049606,"l":0.0000049206,"c":0.0000049264,"v":0.0,"t":1726743600}
+{"o":0.0000049264,"h":0.0000050842,"l":0.0000048773,"c":0.0000050318,"v":534207.2281000001,"t":1726747200}
+{"o":0.0000050318,"h":0.0000052588,"l":0.0000049772,"c":0.000005185,"v":3079166.2686799997,"t":1726750800}
+{"o":0.000005185,"h":0.000005189,"l":0.0000051315,"c":0.0000051716,"v":248.8061,"t":1726754400}
+{"o":0.0000051716,"h":0.000005247,"l":0.0000050953,"c":0.0000051521,"v":30743.11553,"t":1726758000}
+{"o":0.0000051521,"h":0.0000053638,"l":0.0000051017,"c":0.0000053337,"v":1380471.5578900001,"t":1726761600}
+{"o":0.0000053337,"h":0.0000054942,"l":0.0000052678,"c":0.0000053297,"v":2739652.5248699998,"t":1726765200}
+{"o":0.0000053297,"h":0.0000053318,"l":0.0000051348,"c":0.0000051561,"v":409132.83675,"t":1726768800}
+{"o":0.0000051561,"h":0.0000053499,"l":0.0000051439,"c":0.0000051962,"v":1926481.7341600002,"t":1726772400}
+{"o":0.0000051962,"h":0.0000052318,"l":0.0000051411,"c":0.0000051467,"v":335370.22815,"t":1726776000}
+{"o":0.0000051467,"h":0.0000052195,"l":0.0000038953,"c":0.0000043473,"v":20653592.4469600022,"t":1726779600}
+{"o":0.0000043473,"h":0.0000043669,"l":0.0000042287,"c":0.0000043104,"v":371663.15824,"t":1726783200}
+{"o":0.0000043104,"h":0.0000043191,"l":0.0000042544,"c":0.0000042586,"v":501987.89391,"t":1726786800}
+{"o":0.0000042586,"h":0.0000042925,"l":0.0000042241,"c":0.0000042773,"v":93854.93032,"t":1726790400}
+{"o":0.0000042773,"h":0.0000043284,"l":0.0000042355,"c":0.000004299,"v":264430.57252,"t":1726794000}
+{"o":0.000004299,"h":0.0000044247,"l":0.0000042876,"c":0.0000043854,"v":878133.3606600001,"t":1726797600}
+{"o":0.0000043854,"h":0.0000044387,"l":0.0000043194,"c":0.0000043679,"v":19804.17879,"t":1726801200}
+{"o":0.0000043679,"h":0.0000053229,"l":0.0000042461,"c":0.0000051638,"v":6327959.3027299996,"t":1726804800}
+{"o":0.0000051638,"h":0.0000053461,"l":0.000005001,"c":0.0000050792,"v":4033957.5707600005,"t":1726808400}
+{"o":0.0000050792,"h":0.0000051643,"l":0.0000048193,"c":0.000004895,"v":2262407.5758500001,"t":1726812000}
+{"o":0.000004895,"h":0.0000049855,"l":0.0000048475,"c":0.0000048635,"v":287088.38802,"t":1726815600}
+{"o":0.0000048635,"h":0.0000049707,"l":0.0000048206,"c":0.000004901,"v":238210.63824,"t":1726819200}
+{"o":0.000004901,"h":0.0000049304,"l":0.0000047576,"c":0.0000048301,"v":1179593.0852000001,"t":1726822800}
+{"o":0.0000048301,"h":0.0000048554,"l":0.0000047728,"c":0.00000478,"v":478015.0199899999,"t":1726826400}
+{"o":0.00000478,"h":0.0000048465,"l":0.0000047776,"c":0.0000048306,"v":29481.77104,"t":1726830000}
+{"o":0.0000048306,"h":0.0000048774,"l":0.0000048115,"c":0.0000048425,"v":229538.88428,"t":1726833600}
+{"o":0.0000048425,"h":0.0000049676,"l":0.0000046293,"c":0.0000047572,"v":1556813.3385500002,"t":1726837200}
+{"o":0.0000047572,"h":0.0000048021,"l":0.0000046131,"c":0.0000046845,"v":454982.72899,"t":1726840800}
+{"o":0.0000046845,"h":0.0000047185,"l":0.0000046159,"c":0.0000046435,"v":16374.52344,"t":1726844400}
+{"o":0.0000046435,"h":0.0000048173,"l":0.0000045495,"c":0.0000047963,"v":1866975.9370200001,"t":1726848000}
+{"o":0.0000047963,"h":0.0000048604,"l":0.0000042329,"c":0.0000045012,"v":7308875.5099999988,"t":1726851600}
+{"o":0.0000045012,"h":0.0000045344,"l":0.0000043555,"c":0.0000043606,"v":1190689.0300100001,"t":1726855200}
+{"o":0.0000043606,"h":0.000004402,"l":0.0000043272,"c":0.0000043805,"v":45731.76899,"t":1726858800}
+{"o":0.0000043805,"h":0.0000043893,"l":0.0000043616,"c":0.0000043809,"v":0.0,"t":1726862400}
+{"o":0.0000043809,"h":0.0000044442,"l":0.0000043193,"c":0.0000044244,"v":817293.6346400001,"t":1726866000}
+{"o":0.0000044244,"h":0.000004499,"l":0.0000044087,"c":0.0000044893,"v":191162.07076,"t":1726869600}
+{"o":0.0000044893,"h":0.0000045747,"l":0.000004489,"c":0.0000045639,"v":690074.71108,"t":1726873200}
+{"o":0.0000045639,"h":0.0000048964,"l":0.0000045082,"c":0.000004844,"v":2104373.68298,"t":1726876800}
+{"o":0.000004844,"h":0.0000049401,"l":0.0000047743,"c":0.000004911,"v":675586.15217,"t":1726880400}
+{"o":0.000004911,"h":0.0000049257,"l":0.0000048425,"c":0.0000048621,"v":281396.22467,"t":1726884000}
+{"o":0.0000048621,"h":0.0000048688,"l":0.0000045664,"c":0.0000045839,"v":2341930.63051,"t":1726887600}
+{"o":0.0000045839,"h":0.0000046288,"l":0.000004533,"c":0.0000045602,"v":30671.58229,"t":1726891200}
+{"o":0.0000045602,"h":0.000004633,"l":0.0000045374,"c":0.0000046068,"v":90477.22144,"t":1726894800}
+{"o":0.0000046068,"h":0.0000046302,"l":0.0000045554,"c":0.0000045654,"v":166280.33909,"t":1726898400}
+{"o":0.0000045654,"h":0.0000045711,"l":0.0000045018,"c":0.0000045123,"v":508500.0,"t":1726902000}
+{"o":0.0000045123,"h":0.0000045268,"l":0.0000043334,"c":0.0000043703,"v":1279821.8889300001,"t":1726905600}
+{"o":0.0000043703,"h":0.0000043917,"l":0.0000043519,"c":0.000004377,"v":127600.02189,"t":1726909200}
+{"o":0.000004377,"h":0.0000044077,"l":0.0000042331,"c":0.0000042527,"v":1146980.6836599999,"t":1726912800}
+{"o":0.0000042527,"h":0.0000042765,"l":0.0000042143,"c":0.0000042391,"v":690713.98469,"t":1726916400}
+{"o":0.0000042391,"h":0.0000043339,"l":0.0000042223,"c":0.0000043122,"v":575387.40928,"t":1726920000}
+{"o":0.0000043122,"h":0.0000043258,"l":0.0000038946,"c":0.0000042062,"v":8775898.6531199999,"t":1726923600}
+{"o":0.0000042062,"h":0.0000042132,"l":0.0000038919,"c":0.0000039707,"v":6443041.377679999,"t":1726927200}
+{"o":0.0000039707,"h":0.000004292,"l":0.0000039689,"c":0.0000042537,"v":2943911.67649,"t":1726930800}
+{"o":0.0000042537,"h":0.0000042888,"l":0.0000042275,"c":0.0000042689,"v":285775.9568,"t":1726934400}
+{"o":0.0000042689,"h":0.0000042981,"l":0.0000042365,"c":0.000004281,"v":40201.01628,"t":1726938000}
+{"o":0.000004281,"h":0.000004292,"l":0.0000040813,"c":0.0000041095,"v":2366827.1355900001,"t":1726941600}
+{"o":0.0000041095,"h":0.0000042742,"l":0.0000040198,"c":0.0000040676,"v":5093076.3838199992,"t":1726945200}
+{"o":0.0000040676,"h":0.0000040741,"l":0.0000039829,"c":0.0000039898,"v":1100142.2242399999,"t":1726948800}
+{"o":0.0000039898,"h":0.0000040506,"l":0.0000039743,"c":0.0000040386,"v":349224.26588,"t":1726952400}
+{"o":0.0000040386,"h":0.0000040632,"l":0.0000040185,"c":0.0000040253,"v":84561.64992,"t":1726956000}
+{"o":0.0000040253,"h":0.0000040336,"l":0.0000039575,"c":0.000003999,"v":756857.90763,"t":1726959600}
+{"o":0.000003999,"h":0.0000042418,"l":0.0000039848,"c":0.0000041116,"v":3355458.1026700004,"t":1726963200}
+{"o":0.0000041116,"h":0.0000041529,"l":0.0000040881,"c":0.0000041227,"v":343749.82706,"t":1726966800}
+{"o":0.0000041227,"h":0.0000041444,"l":0.0000040318,"c":0.0000040682,"v":650263.6219500001,"t":1726970400}
+{"o":0.0000040682,"h":0.0000040903,"l":0.0000039343,"c":0.0000039639,"v":1940982.6771199999,"t":1726974000}
+{"o":0.0000039639,"h":0.0000039667,"l":0.0000036608,"c":0.0000037124,"v":3946369.08971,"t":1726977600}
+{"o":0.0000037124,"h":0.0000037752,"l":0.000003711,"c":0.00000376,"v":194788.70309,"t":1726981200}
+{"o":0.00000376,"h":0.0000037822,"l":0.0000037307,"c":0.0000037576,"v":38798.82571,"t":1726984800}
+{"o":0.0000037576,"h":0.0000037606,"l":0.0000037216,"c":0.0000037216,"v":25115.91644,"t":1726988400}
+{"o":0.0000037216,"h":0.0000037582,"l":0.0000037113,"c":0.0000037478,"v":64311.6678,"t":1726992000}
+{"o":0.0000037478,"h":0.0000038073,"l":0.000003709,"c":0.0000037808,"v":195139.47477,"t":1726995600}
+{"o":0.0000037808,"h":0.000003819,"l":0.0000037468,"c":0.0000038018,"v":542210.12304,"t":1726999200}
+{"o":0.0000038018,"h":0.0000038295,"l":0.0000037734,"c":0.0000038101,"v":783767.7068,"t":1727002800}
+{"o":0.0000038101,"h":0.0000039679,"l":0.0000037578,"c":0.0000037677,"v":5057532.4367399998,"t":1727006400}
+{"o":0.0000037677,"h":0.0000038067,"l":0.00000362,"c":0.0000037708,"v":1832421.9617999997,"t":1727010000}
+{"o":0.0000037708,"h":0.0000039485,"l":0.0000037557,"c":0.000003929,"v":1850472.40775,"t":1727013600}
+{"o":0.000003929,"h":0.000004032,"l":0.0000039151,"c":0.0000040296,"v":1330431.5647499999,"t":1727017200}
+{"o":0.0000040296,"h":0.0000041093,"l":0.0000040095,"c":0.0000040763,"v":112024.78276,"t":1727020800}
+{"o":0.0000040763,"h":0.0000041201,"l":0.0000040175,"c":0.0000040687,"v":585866.6217700001,"t":1727024400}
+{"o":0.0000040687,"h":0.000004105,"l":0.0000040423,"c":0.0000040681,"v":76041.70451,"t":1727028000}
+{"o":0.0000040681,"h":0.0000043107,"l":0.0000040475,"c":0.0000042702,"v":2503494.3587099998,"t":1727031600}
+{"o":0.0000042702,"h":0.0000043081,"l":0.0000042298,"c":0.0000042646,"v":238190.55944,"t":1727035200}
+{"o":0.0000042646,"h":0.0000043438,"l":0.0000041808,"c":0.0000042715,"v":402915.45904,"t":1727038800}
+{"o":0.0000042715,"h":0.0000042938,"l":0.0000040088,"c":0.0000040156,"v":1019318.1281,"t":1727042400}
+{"o":0.0000040156,"h":0.0000041398,"l":0.000004009,"c":0.0000041274,"v":207887.29557,"t":1727046000}
+{"o":0.0000041274,"h":0.0000041993,"l":0.0000040018,"c":0.0000040656,"v":258293.96997,"t":1727049600}
+{"o":0.0000040656,"h":0.0000041304,"l":0.0000040118,"c":0.000004092,"v":15450.0,"t":1727053200}
+{"o":0.000004092,"h":0.0000041568,"l":0.0000040837,"c":0.0000041328,"v":321951.2104099999,"t":1727056800}
+{"o":0.0000041328,"h":0.0000041452,"l":0.0000039572,"c":0.0000040051,"v":1298617.99865,"t":1727060400}
+{"o":0.0000040051,"h":0.0000040389,"l":0.0000039866,"c":0.0000040189,"v":124418.99561,"t":1727064000}
+{"o":0.0000040189,"h":0.0000040468,"l":0.0000039939,"c":0.0000040072,"v":42489.39722,"t":1727067600}
+{"o":0.0000040072,"h":0.0000040139,"l":0.0000039895,"c":0.0000039996,"v":0.0,"t":1727071200}
+{"o":0.0000039996,"h":0.0000040495,"l":0.0000039964,"c":0.0000040392,"v":0.0,"t":1727074800}
+{"o":0.0000040392,"h":0.0000040982,"l":0.0000039225,"c":0.0000039788,"v":186170.34608,"t":1727078400}
+{"o":0.0000039788,"h":0.0000039813,"l":0.0000038643,"c":0.0000038792,"v":925719.4721299999,"t":1727082000}
+{"o":0.0000038792,"h":0.0000039139,"l":0.0000038534,"c":0.0000038785,"v":141805.5928,"t":1727085600}
+{"o":0.0000038785,"h":0.0000039139,"l":0.0000038645,"c":0.0000039008,"v":268181.50255,"t":1727089200}
+{"o":0.0000039008,"h":0.0000039276,"l":0.0000038597,"c":0.0000038943,"v":67260.0126,"t":1727092800}
+{"o":0.0000038943,"h":0.00000392,"l":0.0000038405,"c":0.0000038596,"v":666584.0940299999,"t":1727096400}
+{"o":0.0000038596,"h":0.0000038666,"l":0.0000037335,"c":0.0000037767,"v":1050384.87785,"t":1727100000}
+{"o":0.0000037767,"h":0.0000038255,"l":0.0000037176,"c":0.0000037851,"v":178584.71046,"t":1727103600}
+{"o":0.0000037851,"h":0.0000038625,"l":0.0000037657,"c":0.0000038555,"v":818526.2995600001,"t":1727107200}
+{"o":0.0000038555,"h":0.0000038776,"l":0.0000038085,"c":0.0000038192,"v":115470.70232,"t":1727110800}
+{"o":0.0000038192,"h":0.0000038729,"l":0.0000037972,"c":0.0000038585,"v":561028.26748,"t":1727114400}
+{"o":0.0000038585,"h":0.0000039048,"l":0.0000038511,"c":0.000003901,"v":28626.07007,"t":1727118000}
+{"o":0.000003901,"h":0.000003909,"l":0.0000038608,"c":0.0000038891,"v":19937.0979,"t":1727121600}
+{"o":0.0000038891,"h":0.0000039275,"l":0.0000038411,"c":0.0000038516,"v":1047321.8351200001,"t":1727125200}
+{"o":0.0000038516,"h":0.0000038632,"l":0.0000038415,"c":0.0000038445,"v":0.0,"t":1727128800}
+{"o":0.0000038445,"h":0.0000038582,"l":0.0000038231,"c":0.0000038378,"v":357230.91379,"t":1727132400}
+{"o":0.0000038378,"h":0.0000039321,"l":0.0000038269,"c":0.0000039096,"v":640532.96568,"t":1727136000}
+{"o":0.0000039096,"h":0.0000041741,"l":0.0000038749,"c":0.0000041222,"v":2104604.6192100001,"t":1727139600}
+{"o":0.0000041222,"h":0.0000042155,"l":0.0000040213,"c":0.0000041023,"v":85512.41978,"t":1727143200}
+{"o":0.0000041023,"h":0.0000041573,"l":0.0000040851,"c":0.0000040924,"v":274471.19253,"t":1727146800}
+{"o":0.0000040924,"h":0.000004127,"l":0.0000040764,"c":0.0000041205,"v":0.0,"t":1727150400}
+{"o":0.0000041205,"h":0.0000042398,"l":0.0000040926,"c":0.0000042166,"v":1126840.19998,"t":1727154000}
+{"o":0.0000042166,"h":0.000004234,"l":0.0000041801,"c":0.0000041925,"v":400257.3941800001,"t":1727157600}
+{"o":0.0000041925,"h":0.0000041976,"l":0.000004162,"c":0.0000041679,"v":0.0,"t":1727161200}
+{"o":0.0000041679,"h":0.0000041703,"l":0.0000041218,"c":0.0000041347,"v":0.0,"t":1727164800}
+{"o":0.0000041347,"h":0.00000422,"l":0.0000036165,"c":0.0000036697,"v":5130922.4648099998,"t":1727168400}
+{"o":0.0000036697,"h":0.0000039307,"l":0.0000036542,"c":0.00000392,"v":3292580.4976399997,"t":1727172000}
+{"o":0.00000392,"h":0.0000040347,"l":0.0000039182,"c":0.000004021,"v":67461.52783,"t":1727175600}
+{"o":0.000004021,"h":0.0000040214,"l":0.0000038815,"c":0.0000039174,"v":971449.0873700001,"t":1727179200}
+{"o":0.0000039174,"h":0.0000039479,"l":0.0000038755,"c":0.0000039361,"v":221550.87398,"t":1727182800}
+{"o":0.0000039361,"h":0.0000040237,"l":0.000003934,"c":0.0000039813,"v":0.0,"t":1727186400}
+{"o":0.0000039813,"h":0.0000040035,"l":0.0000038471,"c":0.0000038866,"v":934660.7422000001,"t":1727190000}
+{"o":0.0000038866,"h":0.0000038935,"l":0.000003856,"c":0.0000038637,"v":8402.41234,"t":1727193600}
+{"o":0.0000038637,"h":0.0000038873,"l":0.000003812,"c":0.0000038422,"v":223711.71678,"t":1727197200}
+{"o":0.0000038422,"h":0.0000038922,"l":0.0000038308,"c":0.000003878,"v":266634.01758,"t":1727200800}
+{"o":0.000003878,"h":0.0000041576,"l":0.0000038191,"c":0.0000041078,"v":2630561.1733000008,"t":1727204400}
+{"o":0.0000041078,"h":0.0000041865,"l":0.0000040739,"c":0.0000041751,"v":216215.29582,"t":1727208000}
+{"o":0.0000041751,"h":0.0000041865,"l":0.0000041602,"c":0.0000041677,"v":74288.68113,"t":1727211600}
+{"o":0.0000041677,"h":0.0000044281,"l":0.0000040264,"c":0.0000042944,"v":3188753.2787800003,"t":1727215200}
+{"o":0.0000042944,"h":0.0000043234,"l":0.0000041242,"c":0.0000041799,"v":1424960.02691,"t":1727218800}
+{"o":0.0000041799,"h":0.0000042633,"l":0.0000041111,"c":0.0000042562,"v":785357.9979300001,"t":1727222400}
+{"o":0.0000042562,"h":0.0000042607,"l":0.0000041707,"c":0.0000042182,"v":149152.14458,"t":1727226000}
+{"o":0.0000042182,"h":0.0000042459,"l":0.000004103,"c":0.0000041349,"v":814771.1596299999,"t":1727229600}
+{"o":0.0000041349,"h":0.0000041482,"l":0.0000040141,"c":0.0000040257,"v":858184.66025,"t":1727233200}
+{"o":0.0000040257,"h":0.0000040633,"l":0.0000039207,"c":0.0000039647,"v":807968.78602,"t":1727236800}
+{"o":0.0000039647,"h":0.0000039762,"l":0.0000039015,"c":0.0000039284,"v":407696.69347,"t":1727240400}
+{"o":0.0000039284,"h":0.0000039508,"l":0.0000039224,"c":0.0000039423,"v":0.0,"t":1727244000}
+{"o":0.0000039423,"h":0.0000039706,"l":0.0000038107,"c":0.0000038171,"v":1020373.7829499999,"t":1727247600}
+{"o":0.0000038171,"h":0.0000038576,"l":0.0000038006,"c":0.0000038415,"v":89915.26266,"t":1727251200}
+{"o":0.0000038415,"h":0.0000038545,"l":0.0000037626,"c":0.0000038013,"v":672588.2099599999,"t":1727254800}
+{"o":0.0000038013,"h":0.0000038716,"l":0.000003786,"c":0.0000038285,"v":601113.85255,"t":1727258400}
+{"o":0.0000038285,"h":0.0000038802,"l":0.000003804,"c":0.0000038529,"v":190125.91423,"t":1727262000}
+{"o":0.0000038529,"h":0.0000041129,"l":0.0000038516,"c":0.0000041068,"v":2767456.4268700001,"t":1727265600}
+{"o":0.0000041068,"h":0.0000041561,"l":0.0000038307,"c":0.0000039543,"v":5055677.39494,"t":1727269200}
+{"o":0.0000039543,"h":0.0000039577,"l":0.0000039243,"c":0.0000039277,"v":0.0,"t":1727272800}
+{"o":0.0000039277,"h":0.0000039655,"l":0.0000038973,"c":0.0000039634,"v":0.0,"t":1727276400}
+{"o":0.0000039634,"h":0.0000039679,"l":0.0000039229,"c":0.0000039347,"v":0.0,"t":1727280000}
+{"o":0.0000039347,"h":0.0000040047,"l":0.0000033935,"c":0.0000034457,"v":6661478.0343599999,"t":1727283600}
+{"o":0.0000034457,"h":0.0000036129,"l":0.0000034193,"c":0.0000034509,"v":8714398.9934399985,"t":1727287200}
+{"o":0.0000034509,"h":0.0000037975,"l":0.0000033972,"c":0.0000037781,"v":4955988.8207600005,"t":1727290800}
+{"o":0.0000037781,"h":0.0000037818,"l":0.0000035154,"c":0.0000035303,"v":2485355.9209699994,"t":1727294400}
+{"o":0.0000035303,"h":0.0000036545,"l":0.0000031753,"c":0.0000031924,"v":7840177.1799700074,"t":1727298000}
+{"o":0.0000031924,"h":0.0000043464,"l":0.0000031897,"c":0.000004231,"v":14404467.5632700007,"t":1727301600}
+{"o":0.000004231,"h":0.0000042852,"l":0.000003788,"c":0.0000038208,"v":3982982.4534800039,"t":1727305200}
+{"o":0.0000038208,"h":0.0000038586,"l":0.0000034723,"c":0.0000035051,"v":4014392.481960007,"t":1727308800}
+{"o":0.0000035051,"h":0.0000036757,"l":0.0000033818,"c":0.0000036299,"v":6465296.3256399957,"t":1727312400}
+{"o":0.0000036299,"h":0.0000036352,"l":0.0000035724,"c":0.0000035748,"v":547612.5709700003,"t":1727316000}
+{"o":0.0000035748,"h":0.0000036777,"l":0.0000035671,"c":0.0000036626,"v":950891.5677799999,"t":1727319600}
+{"o":0.0000036626,"h":0.0000036754,"l":0.0000033466,"c":0.0000033561,"v":6662887.6489900071,"t":1727323200}
+{"o":0.0000033561,"h":0.0000035674,"l":0.0000033221,"c":0.0000033295,"v":6270506.332050005,"t":1727326800}
+{"o":0.0000033295,"h":0.000003332,"l":0.0000033011,"c":0.0000033153,"v":0.0,"t":1727330400}
+{"o":0.0000033153,"h":0.0000034829,"l":0.0000032875,"c":0.000003295,"v":7284433.4902500128,"t":1727334000}
+{"o":0.000003295,"h":0.0000034432,"l":0.0000032902,"c":0.00000344,"v":2129302.8092099996,"t":1727337600}
+{"o":0.00000344,"h":0.0000034887,"l":0.0000034027,"c":0.0000034402,"v":1686138.83347,"t":1727341200}
+{"o":0.0000034402,"h":0.0000035341,"l":0.0000033809,"c":0.0000034632,"v":729386.7485999999,"t":1727344800}
+{"o":0.0000034632,"h":0.0000034777,"l":0.0000034328,"c":0.0000034488,"v":619783.11376,"t":1727348400}
+{"o":0.0000034488,"h":0.0000036472,"l":0.0000034323,"c":0.0000036188,"v":3718311.7895400003,"t":1727352000}
+{"o":0.0000036188,"h":0.0000036418,"l":0.0000035103,"c":0.0000036206,"v":1727576.5621499999,"t":1727355600}
+{"o":0.0000036206,"h":0.0000036474,"l":0.0000035312,"c":0.0000036138,"v":183988.04858,"t":1727359200}
+{"o":0.0000036138,"h":0.0000037319,"l":0.0000035077,"c":0.0000036043,"v":360224.93964,"t":1727362800}
+{"o":0.0000036043,"h":0.0000036168,"l":0.0000029474,"c":0.0000032115,"v":33780130.3668100163,"t":1727366400}
+{"o":0.0000032115,"h":0.0000034388,"l":0.0000031184,"c":0.00000322,"v":6233503.9827800002,"t":1727370000}
+{"o":0.00000322,"h":0.0000032259,"l":0.0000031856,"c":0.0000031916,"v":70120.75282,"t":1727373600}
+{"o":0.0000031916,"h":0.0000032163,"l":0.0000031682,"c":0.0000031973,"v":86234.36693,"t":1727377200}
+{"o":0.0000031973,"h":0.0000032204,"l":0.000002926,"c":0.0000031141,"v":6303969.1143699996,"t":1727380800}
+{"o":0.0000031141,"h":0.0000033225,"l":0.0000029721,"c":0.000003016,"v":8014849.2865800001,"t":1727384400}
+{"o":0.000003016,"h":0.0000035318,"l":0.0000029984,"c":0.0000034954,"v":6707364.2533200001,"t":1727388000}
+{"o":0.0000034954,"h":0.000003549,"l":0.0000032658,"c":0.000003283,"v":2879011.55779,"t":1727391600}
+{"o":0.000003283,"h":0.000003298,"l":0.0000031985,"c":0.0000032018,"v":1218390.1173100001,"t":1727395200}
+{"o":0.0000032018,"h":0.0000033334,"l":0.0000032016,"c":0.0000032325,"v":1838670.11151,"t":1727398800}
+{"o":0.0000032325,"h":0.0000032531,"l":0.0000032011,"c":0.0000032298,"v":33302.76137,"t":1727402400}
+{"o":0.0000032298,"h":0.0000032667,"l":0.0000031839,"c":0.0000032103,"v":645914.7803799999,"t":1727406000}
+{"o":0.0000032103,"h":0.0000032122,"l":0.0000030279,"c":0.0000030679,"v":2988836.3362099999,"t":1727409600}
+{"o":0.0000030679,"h":0.0000030821,"l":0.0000027206,"c":0.0000030021,"v":15575019.6999300011,"t":1727413200}
+{"o":0.0000030021,"h":0.0000030075,"l":0.0000029645,"c":0.0000029975,"v":405889.00608,"t":1727416800}
+{"o":0.0000029975,"h":0.0000030293,"l":0.0000029667,"c":0.0000029943,"v":291857.07929,"t":1727420400}
+{"o":0.0000029943,"h":0.0000030507,"l":0.0000029665,"c":0.0000030211,"v":470624.8210400001,"t":1727424000}
+{"o":0.0000030211,"h":0.0000030316,"l":0.000002959,"c":0.0000030081,"v":1178342.1289899999,"t":1727427600}
+{"o":0.0000030081,"h":0.0000030671,"l":0.0000028507,"c":0.0000030512,"v":4823531.9812100008,"t":1727431200}
+{"o":0.0000030512,"h":0.0000031178,"l":0.0000030382,"c":0.0000031095,"v":815059.85982,"t":1727434800}
+{"o":0.0000031095,"h":0.0000031197,"l":0.0000030464,"c":0.0000030688,"v":251409.1725,"t":1727438400}
+{"o":0.0000030688,"h":0.0000031004,"l":0.000003026,"c":0.0000030461,"v":439027.0516300001,"t":1727442000}
+{"o":0.0000030461,"h":0.0000031414,"l":0.0000028979,"c":0.0000029167,"v":2615382.0441100001,"t":1727445600}
+{"o":0.0000029167,"h":0.0000033332,"l":0.0000028933,"c":0.0000029539,"v":11405368.8533099983,"t":1727449200}
+{"o":0.0000029539,"h":0.0000029749,"l":0.0000028444,"c":0.0000028811,"v":2127808.2714199997,"t":1727452800}
+{"o":0.0000028811,"h":0.0000029231,"l":0.0000027764,"c":0.0000028038,"v":1369033.05672,"t":1727456400}
+{"o":0.0000028038,"h":0.0000028811,"l":0.0000027888,"c":0.0000028564,"v":688413.3223,"t":1727460000}
+{"o":0.0000028564,"h":0.0000028913,"l":0.000002833,"c":0.0000028843,"v":664631.1189700002,"t":1727463600}
+{"o":0.0000028843,"h":0.0000029478,"l":0.0000028654,"c":0.0000029342,"v":829604.6274699999,"t":1727467200}
+{"o":0.0000029342,"h":0.0000029624,"l":0.0000028519,"c":0.0000028642,"v":1928780.4537099998,"t":1727470800}
+{"o":0.0000028642,"h":0.0000028686,"l":0.0000028038,"c":0.0000028086,"v":1035323.84404,"t":1727474400}
+{"o":0.0000028086,"h":0.0000028264,"l":0.0000027846,"c":0.0000027955,"v":502870.19959,"t":1727478000}
+{"o":0.0000027955,"h":0.000002814,"l":0.0000027844,"c":0.0000028036,"v":70565.98992,"t":1727481600}
+{"o":0.0000028036,"h":0.0000028114,"l":0.0000027749,"c":0.0000027906,"v":261488.84921,"t":1727485200}
+{"o":0.0000027906,"h":0.0000028016,"l":0.0000027705,"c":0.0000027844,"v":243332.16717,"t":1727488800}
+{"o":0.0000027844,"h":0.0000027929,"l":0.0000027545,"c":0.0000027638,"v":174291.30353,"t":1727492400}
+{"o":0.0000027638,"h":0.0000028187,"l":0.0000027596,"c":0.0000028148,"v":619483.68545,"t":1727496000}
+{"o":0.0000028148,"h":0.0000028293,"l":0.0000026597,"c":0.0000026761,"v":2596926.4102499997,"t":1727499600}
+{"o":0.0000026761,"h":0.0000027489,"l":0.0000026725,"c":0.0000027251,"v":1237264.34451,"t":1727503200}
+{"o":0.0000027251,"h":0.0000027855,"l":0.0000027173,"c":0.000002771,"v":1182489.18579,"t":1727506800}
+{"o":0.000002771,"h":0.0000027899,"l":0.0000027332,"c":0.0000027526,"v":210807.3917,"t":1727510400}
+{"o":0.0000027526,"h":0.0000027944,"l":0.0000027263,"c":0.0000027457,"v":247953.71632,"t":1727514000}
+{"o":0.0000027457,"h":0.0000027511,"l":0.0000027042,"c":0.0000027059,"v":983710.91058,"t":1727517600}
+{"o":0.0000027059,"h":0.0000027213,"l":0.0000027036,"c":0.0000027133,"v":0.0,"t":1727521200}
+{"o":0.0000027133,"h":0.0000027252,"l":0.0000025691,"c":0.0000025731,"v":2387217.3344399999,"t":1727524800}
+{"o":0.0000025731,"h":0.0000026205,"l":0.0000025594,"c":0.0000025923,"v":1166373.41017,"t":1727528400}
+{"o":0.0000025923,"h":0.0000026998,"l":0.0000025753,"c":0.0000026837,"v":1922269.6931300003,"t":1727532000}
+{"o":0.0000026837,"h":0.0000030159,"l":0.00000268,"c":0.0000029553,"v":7432533.3638200015,"t":1727535600}
+{"o":0.0000029553,"h":0.0000030081,"l":0.0000029308,"c":0.000002954,"v":1847005.4142800004,"t":1727539200}
+{"o":0.000002954,"h":0.0000039513,"l":0.000002939,"c":0.0000038354,"v":18279797.5995000079,"t":1727542800}
+{"o":0.0000038354,"h":0.0000038416,"l":0.0000032514,"c":0.000003274,"v":6915643.7849599998,"t":1727546400}
+{"o":0.000003274,"h":0.0000042058,"l":0.0000032506,"c":0.0000036692,"v":19225832.8483900055,"t":1727550000}
+{"o":0.0000036692,"h":0.0000037066,"l":0.0000036289,"c":0.0000036591,"v":1266586.8700599999,"t":1727553600}
+{"o":0.0000036591,"h":0.0000036798,"l":0.0000036347,"c":0.0000036361,"v":200000.0,"t":1727557200}
+{"o":0.0000036361,"h":0.0000036655,"l":0.0000036056,"c":0.0000036117,"v":582159.2398199999,"t":1727560800}
+{"o":0.0000036117,"h":0.0000036272,"l":0.0000035791,"c":0.0000035974,"v":198996.85679,"t":1727564400}
+{"o":0.0000035974,"h":0.0000036441,"l":0.0000033232,"c":0.0000033426,"v":4546915.2276300006,"t":1727568000}
+{"o":0.0000033426,"h":0.0000033447,"l":0.0000032503,"c":0.0000032896,"v":354119.69059,"t":1727571600}
+{"o":0.0000032896,"h":0.0000034845,"l":0.000003263,"c":0.000003484,"v":2255716.4183899998,"t":1727575200}
+{"o":0.000003484,"h":0.0000037386,"l":0.000003438,"c":0.0000037049,"v":3270389.6680700001,"t":1727578800}
+{"o":0.0000037049,"h":0.0000037458,"l":0.0000033414,"c":0.0000033587,"v":4517593.3782900004,"t":1727582400}
+{"o":0.0000033587,"h":0.0000034194,"l":0.0000033168,"c":0.0000033575,"v":463010.25363,"t":1727586000}
+{"o":0.0000033575,"h":0.0000033935,"l":0.0000033508,"c":0.0000033882,"v":184948.4682,"t":1727589600}
+{"o":0.0000033882,"h":0.0000034016,"l":0.0000033554,"c":0.0000033775,"v":389657.71462,"t":1727593200}
+{"o":0.0000033775,"h":0.0000033975,"l":0.0000033442,"c":0.0000033565,"v":451718.9109200001,"t":1727596800}
+{"o":0.0000033565,"h":0.0000033645,"l":0.0000033414,"c":0.0000033591,"v":2000.0,"t":1727600400}
+{"o":0.0000033591,"h":0.0000034076,"l":0.0000033551,"c":0.0000033683,"v":25198.79909,"t":1727604000}
+{"o":0.0000033683,"h":0.0000033709,"l":0.0000033528,"c":0.0000033563,"v":0.0,"t":1727607600}
+{"o":0.0000033563,"h":0.0000033897,"l":0.0000033423,"c":0.0000033652,"v":51000.0,"t":1727611200}
+{"o":0.0000033652,"h":0.0000033791,"l":0.0000033078,"c":0.000003313,"v":475611.56339,"t":1727614800}
+{"o":0.000003313,"h":0.0000033268,"l":0.0000032913,"c":0.0000033148,"v":194954.33811,"t":1727618400}
+{"o":0.0000033148,"h":0.0000033253,"l":0.0000030371,"c":0.0000031131,"v":4800316.03957,"t":1727622000}
+{"o":0.0000031131,"h":0.0000031253,"l":0.0000019588,"c":0.0000026531,"v":90761223.1695900112,"t":1727625600}
+{"o":0.0000026531,"h":0.0000028177,"l":0.000002638,"c":0.0000028106,"v":6585479.1482700016,"t":1727629200}
+{"o":0.0000028106,"h":0.0000032083,"l":0.0000027905,"c":0.00000312,"v":7908800.8906199997,"t":1727632800}
+{"o":0.00000312,"h":0.0000031276,"l":0.0000030865,"c":0.0000030984,"v":119453.24248,"t":1727636400}
+{"o":0.0000030984,"h":0.0000031421,"l":0.0000030732,"c":0.0000031067,"v":30769.65975,"t":1727640000}
+{"o":0.0000031067,"h":0.0000031804,"l":0.0000030774,"c":0.0000031393,"v":2027562.3293700002,"t":1727643600}
+{"o":0.0000031393,"h":0.0000031913,"l":0.0000031245,"c":0.0000031899,"v":1105278.93667,"t":1727647200}
+{"o":0.0000031899,"h":0.0000032197,"l":0.0000031602,"c":0.0000031985,"v":1479189.7071,"t":1727650800}
+{"o":0.0000031985,"h":0.0000032353,"l":0.0000031244,"c":0.0000031315,"v":500000.0,"t":1727654400}
+{"o":0.0000031315,"h":0.0000031659,"l":0.0000031102,"c":0.0000031621,"v":500000.0,"t":1727658000}
+{"o":0.0000031621,"h":0.0000031888,"l":0.0000028974,"c":0.0000029301,"v":3198805.0013400004,"t":1727661600}
+{"o":0.0000029301,"h":0.0000029611,"l":0.0000029134,"c":0.0000029354,"v":647364.1057000001,"t":1727665200}
+{"o":0.0000029354,"h":0.0000029727,"l":0.0000027824,"c":0.0000028109,"v":9108939.7378400005,"t":1727668800}
+{"o":0.0000028109,"h":0.0000028802,"l":0.0000027931,"c":0.0000028586,"v":529435.33447,"t":1727672400}
+{"o":0.0000028586,"h":0.0000028939,"l":0.0000028479,"c":0.0000028706,"v":131473.95812,"t":1727676000}
+{"o":0.0000028706,"h":0.0000029564,"l":0.0000028468,"c":0.000002949,"v":2821757.6842499999,"t":1727679600}
+{"o":0.000002949,"h":0.000003007,"l":0.0000029475,"c":0.0000029984,"v":111423.414,"t":1727683200}
+{"o":0.0000029984,"h":0.0000030539,"l":0.0000029821,"c":0.0000030524,"v":1372538.6174399999,"t":1727686800}
+{"o":0.0000030524,"h":0.0000030766,"l":0.0000028566,"c":0.0000028663,"v":3419351.9393500001,"t":1727690400}
+{"o":0.0000028663,"h":0.0000028749,"l":0.0000028418,"c":0.0000028427,"v":0.0,"t":1727694000}
+{"o":0.0000028427,"h":0.0000029055,"l":0.0000028176,"c":0.0000028212,"v":1126111.9760999999,"t":1727697600}
+{"o":0.0000028212,"h":0.0000028287,"l":0.0000027944,"c":0.00000281,"v":525274.3605600001,"t":1727701200}
+{"o":0.00000281,"h":0.0000028287,"l":0.0000027737,"c":0.00000279,"v":49182.28904,"t":1727704800}
+{"o":0.00000279,"h":0.000002874,"l":0.0000027806,"c":0.0000028723,"v":1762396.5072000001,"t":1727708400}
+{"o":0.0000028723,"h":0.0000029762,"l":0.0000028543,"c":0.0000029625,"v":2937429.3691299995,"t":1727712000}
+{"o":0.0000029625,"h":0.000003014,"l":0.0000029465,"c":0.0000029863,"v":66971.22301,"t":1727715600}
+{"o":0.0000029863,"h":0.0000030184,"l":0.0000028261,"c":0.0000028407,"v":2318050.9915799997,"t":1727719200}
+{"o":0.0000028407,"h":0.0000029645,"l":0.0000028331,"c":0.000002909,"v":3128574.7536200001,"t":1727722800}
+{"o":0.000002909,"h":0.0000029115,"l":0.0000028744,"c":0.0000028775,"v":0.0,"t":1727726400}
+{"o":0.0000028775,"h":0.000002897,"l":0.0000028735,"c":0.0000028954,"v":183131.46075,"t":1727730000}
+{"o":0.0000028954,"h":0.0000029919,"l":0.0000028626,"c":0.0000028935,"v":4576791.1100700004,"t":1727733600}
+{"o":0.0000028935,"h":0.0000029452,"l":0.0000027083,"c":0.0000027656,"v":2733450.1538900002,"t":1727737200}
+{"o":0.0000027656,"h":0.0000028834,"l":0.0000027328,"c":0.0000028336,"v":2262202.0788699999,"t":1727740800}
+{"o":0.0000028336,"h":0.0000029139,"l":0.0000028237,"c":0.0000029068,"v":40555.76496,"t":1727744400}
+{"o":0.0000029068,"h":0.0000029323,"l":0.0000028186,"c":0.0000028272,"v":1168913.8954,"t":1727748000}
+{"o":0.0000028272,"h":0.0000028814,"l":0.0000028005,"c":0.0000028452,"v":1450020.26623,"t":1727751600}
+{"o":0.0000028452,"h":0.0000028543,"l":0.0000028002,"c":0.0000028059,"v":1222435.2763099999,"t":1727755200}
+{"o":0.0000028059,"h":0.0000028173,"l":0.0000027999,"c":0.0000028061,"v":19842.26421,"t":1727758800}
+{"o":0.0000028061,"h":0.0000028129,"l":0.0000027758,"c":0.0000027874,"v":100000.0,"t":1727762400}
+{"o":0.0000027874,"h":0.0000028176,"l":0.0000027854,"c":0.0000027993,"v":106331.40065,"t":1727766000}
+{"o":0.0000027993,"h":0.0000028241,"l":0.0000027304,"c":0.0000027426,"v":1921120.6915399998,"t":1727769600}
+{"o":0.0000027426,"h":0.0000031478,"l":0.0000027259,"c":0.0000031365,"v":7342809.7248199992,"t":1727773200}
+{"o":0.0000031365,"h":0.0000032093,"l":0.0000030606,"c":0.0000031794,"v":7072117.783429997,"t":1727776800}
+{"o":0.0000031794,"h":0.0000032965,"l":0.000003119,"c":0.0000032464,"v":3655849.1264900002,"t":1727780400}
+{"o":0.0000032464,"h":0.000003261,"l":0.0000029816,"c":0.0000029991,"v":5025480.7636299999,"t":1727784000}
+{"o":0.0000029991,"h":0.0000034191,"l":0.0000029322,"c":0.0000030373,"v":11521753.5337800011,"t":1727787600}
+{"o":0.0000030373,"h":0.0000031983,"l":0.000003022,"c":0.0000031611,"v":590797.36766,"t":1727791200}
+{"o":0.0000031611,"h":0.0000033318,"l":0.000003039,"c":0.0000030671,"v":32162.75941,"t":1727794800}
+{"o":0.0000030671,"h":0.0000031817,"l":0.0000030587,"c":0.0000030927,"v":406396.14107,"t":1727798400}
+{"o":0.0000030927,"h":0.0000032192,"l":0.0000028034,"c":0.0000028914,"v":9839450.5976599995,"t":1727802000}
+{"o":0.0000028914,"h":0.0000030017,"l":0.0000028551,"c":0.0000029155,"v":1417517.0625600002,"t":1727805600}
+{"o":0.0000029155,"h":0.0000029582,"l":0.000002743,"c":0.0000027872,"v":2195249.2338199997,"t":1727809200}
+{"o":0.0000027872,"h":0.0000030009,"l":0.0000027394,"c":0.0000029277,"v":3594329.3126599998,"t":1727812800}
+{"o":0.0000029277,"h":0.0000029787,"l":0.0000028778,"c":0.0000029363,"v":918316.52136,"t":1727816400}
+{"o":0.0000029363,"h":0.0000029858,"l":0.0000029274,"c":0.0000029596,"v":10000.0,"t":1727820000}
+{"o":0.0000029596,"h":0.0000029771,"l":0.0000029172,"c":0.0000029292,"v":474944.10178,"t":1727823600}
+{"o":0.0000029292,"h":0.0000029637,"l":0.000002896,"c":0.0000029373,"v":680546.6473800001,"t":1727827200}
+{"o":0.0000029373,"h":0.0000029578,"l":0.0000028881,"c":0.000002891,"v":586803.3584200001,"t":1727830800}
+{"o":0.000002891,"h":0.0000029239,"l":0.0000028667,"c":0.0000028916,"v":19270.54294,"t":1727834400}
+{"o":0.0000028916,"h":0.0000028973,"l":0.0000028781,"c":0.0000028942,"v":0.0,"t":1727838000}
+{"o":0.0000028942,"h":0.0000029388,"l":0.0000028825,"c":0.0000028942,"v":886567.98419,"t":1727841600}
+{"o":0.0000028942,"h":0.0000029028,"l":0.0000028667,"c":0.0000028757,"v":156276.81327,"t":1727845200}
+{"o":0.0000028757,"h":0.0000028994,"l":0.0000028112,"c":0.0000028595,"v":347116.29133,"t":1727848800}
+{"o":0.0000028595,"h":0.0000030046,"l":0.0000028518,"c":0.0000030021,"v":2299166.5344000002,"t":1727852400}
+{"o":0.0000030021,"h":0.0000030199,"l":0.0000029749,"c":0.0000029833,"v":202132.0923,"t":1727856000}
+{"o":0.0000029833,"h":0.0000030306,"l":0.0000029814,"c":0.0000030252,"v":0.0,"t":1727859600}
+{"o":0.0000030252,"h":0.0000030323,"l":0.0000029716,"c":0.0000030014,"v":8852.74027,"t":1727863200}
+{"o":0.0000030014,"h":0.0000030145,"l":0.0000029635,"c":0.0000029754,"v":229561.9039,"t":1727866800}
+{"o":0.0000029754,"h":0.0000030264,"l":0.0000029567,"c":0.0000030024,"v":100768.32278,"t":1727870400}
+{"o":0.0000030024,"h":0.000003028,"l":0.0000027967,"c":0.0000028209,"v":2384609.4708799995,"t":1727874000}
+{"o":0.0000028209,"h":0.0000030082,"l":0.0000026768,"c":0.0000030053,"v":8824064.4048699997,"t":1727877600}
+{"o":0.0000030053,"h":0.0000032754,"l":0.0000029562,"c":0.0000032235,"v":3478003.6810099995,"t":1727881200}
+{"o":0.0000032235,"h":0.0000032676,"l":0.0000031588,"c":0.0000032346,"v":2615276.4578399998,"t":1727884800}
+{"o":0.0000032346,"h":0.0000032625,"l":0.0000031578,"c":0.0000031723,"v":978409.7338399999,"t":1727888400}
+{"o":0.0000031723,"h":0.0000032523,"l":0.0000030343,"c":0.0000031107,"v":1491911.55483,"t":1727892000}
+{"o":0.0000031107,"h":0.0000032544,"l":0.0000028679,"c":0.00000295,"v":2282120.0369300004,"t":1727895600}
+{"o":0.00000295,"h":0.0000030739,"l":0.0000029121,"c":0.0000030252,"v":2256687.0047499998,"t":1727899200}
+{"o":0.0000030252,"h":0.0000031906,"l":0.0000030113,"c":0.0000031672,"v":2272049.5603499999,"t":1727902800}
+{"o":0.0000031672,"h":0.0000031987,"l":0.0000029887,"c":0.0000029887,"v":3225256.3820099998,"t":1727906400}
+{"o":0.0000029887,"h":0.0000030184,"l":0.0000029197,"c":0.0000029508,"v":13406.78049,"t":1727910000}
+{"o":0.0000029508,"h":0.0000029827,"l":0.0000029057,"c":0.0000029206,"v":50000.0,"t":1727913600}
+{"o":0.0000029206,"h":0.0000029233,"l":0.0000028908,"c":0.0000029068,"v":375764.83516,"t":1727917200}
+{"o":0.0000029068,"h":0.0000029137,"l":0.0000028865,"c":0.0000028947,"v":0.0,"t":1727920800}
+{"o":0.0000028947,"h":0.0000029023,"l":0.0000028754,"c":0.0000028776,"v":0.0,"t":1727924400}
+{"o":0.0000028776,"h":0.0000028986,"l":0.0000028773,"c":0.0000028934,"v":0.0,"t":1727928000}
+{"o":0.0000028934,"h":0.0000029222,"l":0.0000028876,"c":0.0000029162,"v":13598.58686,"t":1727931600}
+{"o":0.0000029162,"h":0.0000029219,"l":0.0000028441,"c":0.0000028551,"v":1351855.1722600001,"t":1727935200}
+{"o":0.0000028551,"h":0.0000028921,"l":0.0000028151,"c":0.0000028587,"v":257870.82798,"t":1727938800}
+{"o":0.0000028587,"h":0.0000029522,"l":0.0000026603,"c":0.0000029458,"v":6490706.7812799998,"t":1727942400}
+{"o":0.0000029458,"h":0.0000030796,"l":0.0000028957,"c":0.0000030337,"v":2233927.2962800004,"t":1727946000}
+{"o":0.0000030337,"h":0.0000031589,"l":0.000003007,"c":0.0000031211,"v":6763433.5104900002,"t":1727949600}
+{"o":0.0000031211,"h":0.0000031536,"l":0.0000029197,"c":0.0000030553,"v":3790811.5323299998,"t":1727953200}
+{"o":0.0000030553,"h":0.0000031949,"l":0.0000030545,"c":0.0000031634,"v":700568.3150299999,"t":1727956800}
+{"o":0.0000031634,"h":0.000003216,"l":0.0000031343,"c":0.0000031566,"v":72667.69,"t":1727960400}
+{"o":0.0000031566,"h":0.0000033293,"l":0.00000312,"c":0.0000033269,"v":1622807.96261,"t":1727964000}
+{"o":0.0000033269,"h":0.0000033673,"l":0.0000032217,"c":0.0000032335,"v":130034.5767,"t":1727967600}
+{"o":0.0000032335,"h":0.0000037098,"l":0.000003209,"c":0.0000034903,"v":10633891.5724199992,"t":1727971200}
+{"o":0.0000034903,"h":0.0000035628,"l":0.0000033309,"c":0.0000033652,"v":2223126.0902400003,"t":1727974800}
+{"o":0.0000033652,"h":0.0000033968,"l":0.0000033025,"c":0.0000033231,"v":620824.2396600001,"t":1727978400}
+{"o":0.0000033231,"h":0.0000034125,"l":0.0000032903,"c":0.0000033359,"v":654954.01167,"t":1727982000}
+{"o":0.0000033359,"h":0.0000033704,"l":0.0000032203,"c":0.0000032613,"v":1382751.3125100001,"t":1727985600}
+{"o":0.0000032613,"h":0.0000032901,"l":0.0000032349,"c":0.0000032456,"v":194000.0,"t":1727989200}
+{"o":0.0000032456,"h":0.0000032843,"l":0.0000032373,"c":0.000003271,"v":440056.42494,"t":1727992800}
+{"o":0.000003271,"h":0.000003333,"l":0.0000032582,"c":0.000003313,"v":500000.0,"t":1727996400}
+{"o":0.000003313,"h":0.0000033324,"l":0.0000032684,"c":0.0000033003,"v":506075.27527,"t":1728000000}
+{"o":0.0000033003,"h":0.0000033191,"l":0.0000032387,"c":0.0000032679,"v":150984.20181,"t":1728003600}
+{"o":0.0000032679,"h":0.0000032871,"l":0.0000032521,"c":0.0000032722,"v":34400.04618,"t":1728007200}
+{"o":0.0000032722,"h":0.0000032914,"l":0.0000032267,"c":0.0000032354,"v":329237.17322,"t":1728010800}
+{"o":0.0000032354,"h":0.0000032658,"l":0.0000032116,"c":0.0000032561,"v":17526.28025,"t":1728014400}
+{"o":0.0000032561,"h":0.0000032601,"l":0.0000031824,"c":0.0000031885,"v":500000.0,"t":1728018000}
+{"o":0.0000031885,"h":0.0000032751,"l":0.0000031795,"c":0.0000032708,"v":1150309.1735999999,"t":1728021600}
+{"o":0.0000032708,"h":0.0000033085,"l":0.0000032426,"c":0.0000032768,"v":36613.68725,"t":1728025200}
+{"o":0.0000032768,"h":0.0000032859,"l":0.0000032438,"c":0.0000032676,"v":0.0,"t":1728028800}
+{"o":0.0000032676,"h":0.0000032777,"l":0.000003255,"c":0.0000032722,"v":0.0,"t":1728032400}
+{"o":0.0000032722,"h":0.0000033867,"l":0.000003261,"c":0.0000033813,"v":1437181.5421000002,"t":1728036000}
+{"o":0.0000033813,"h":0.0000034601,"l":0.0000032731,"c":0.0000034428,"v":4471836.6585299997,"t":1728039600}
+{"o":0.0000034428,"h":0.000003883,"l":0.0000033741,"c":0.000003584,"v":11161616.483310001,"t":1728043200}
+{"o":0.000003584,"h":0.0000039386,"l":0.0000034689,"c":0.0000035135,"v":21674338.4939300008,"t":1728046800}
+{"o":0.0000035135,"h":0.0000035916,"l":0.0000034299,"c":0.0000035101,"v":119689.28702,"t":1728050400}
+{"o":0.0000035101,"h":0.0000035117,"l":0.0000034442,"c":0.0000034474,"v":0.0,"t":1728054000}
+{"o":0.0000034474,"h":0.0000035921,"l":0.0000033853,"c":0.0000035396,"v":464772.70153,"t":1728057600}
+{"o":0.0000035396,"h":0.0000035747,"l":0.0000033789,"c":0.0000034094,"v":1646989.0564900001,"t":1728061200}
+{"o":0.0000034094,"h":0.0000034436,"l":0.0000033839,"c":0.0000034066,"v":200628.69021,"t":1728064800}
+{"o":0.0000034066,"h":0.0000036627,"l":0.0000033907,"c":0.0000036253,"v":2796916.9142799997,"t":1728068400}
+{"o":0.0000036253,"h":0.0000036696,"l":0.0000036068,"c":0.0000036465,"v":250000.0,"t":1728072000}
+{"o":0.0000036465,"h":0.0000036582,"l":0.0000035287,"c":0.0000035529,"v":1005143.38708,"t":1728075600}
+{"o":0.0000035529,"h":0.0000035867,"l":0.0000035324,"c":0.0000035772,"v":159204.18751,"t":1728079200}
+{"o":0.0000035772,"h":0.000003592,"l":0.0000034788,"c":0.0000034837,"v":1282006.1230200001,"t":1728082800}
+{"o":0.0000034837,"h":0.0000034879,"l":0.0000034362,"c":0.0000034362,"v":15000.0,"t":1728086400}
+{"o":0.0000034362,"h":0.0000034647,"l":0.0000034358,"c":0.0000034481,"v":0.0,"t":1728090000}
+{"o":0.0000034481,"h":0.0000034977,"l":0.0000034433,"c":0.0000034919,"v":3965.48466,"t":1728093600}
+{"o":0.0000034919,"h":0.0000035088,"l":0.0000034298,"c":0.0000034431,"v":100677.03111,"t":1728097200}
+{"o":0.0000034431,"h":0.0000034789,"l":0.0000034212,"c":0.0000034467,"v":70000.0,"t":1728100800}
+{"o":0.0000034467,"h":0.0000034486,"l":0.0000033351,"c":0.0000033402,"v":1464428.31718,"t":1728104400}
+{"o":0.0000033402,"h":0.000003405,"l":0.0000033195,"c":0.0000033739,"v":217579.40206,"t":1728108000}
+{"o":0.0000033739,"h":0.0000034256,"l":0.0000033676,"c":0.0000034123,"v":765387.48954,"t":1728111600}
+{"o":0.0000034123,"h":0.0000034406,"l":0.0000033863,"c":0.0000034234,"v":221990.04212,"t":1728115200}
+{"o":0.0000034234,"h":0.0000034246,"l":0.0000034059,"c":0.0000034108,"v":18458.75745,"t":1728118800}
+{"o":0.0000034108,"h":0.0000034887,"l":0.0000034103,"c":0.0000034354,"v":698294.49736,"t":1728122400}
+{"o":0.0000034354,"h":0.0000034514,"l":0.0000033431,"c":0.000003361,"v":1237160.38848,"t":1728126000}
+{"o":0.000003361,"h":0.0000033632,"l":0.0000033467,"c":0.0000033479,"v":0.0,"t":1728129600}
+{"o":0.0000033479,"h":0.0000040759,"l":0.0000033373,"c":0.0000040743,"v":9871338.2756899986,"t":1728133200}
+{"o":0.0000040743,"h":0.0000044584,"l":0.0000040415,"c":0.0000042485,"v":8125763.4293999998,"t":1728136800}
+{"o":0.0000042485,"h":0.000004673,"l":0.0000042116,"c":0.0000042249,"v":7823812.8897700012,"t":1728140400}
+{"o":0.0000042249,"h":0.0000042469,"l":0.0000040816,"c":0.0000041428,"v":2972237.5729299993,"t":1728144000}
+{"o":0.0000041428,"h":0.0000049836,"l":0.0000041232,"c":0.000004535,"v":16151286.0446600001,"t":1728147600}
+{"o":0.000004535,"h":0.0000046699,"l":0.0000041784,"c":0.0000044132,"v":7357724.5621600002,"t":1728151200}
+{"o":0.0000044132,"h":0.0000048665,"l":0.0000042276,"c":0.0000042618,"v":18427227.9275199994,"t":1728154800}
+{"o":0.0000042618,"h":0.0000042973,"l":0.0000036408,"c":0.0000039993,"v":17768087.0268599987,"t":1728158400}
+{"o":0.0000039993,"h":0.0000039993,"l":0.0000039366,"c":0.000003953,"v":277684.19169,"t":1728162000}
+{"o":0.000003953,"h":0.0000039535,"l":0.0000038688,"c":0.0000038692,"v":595067.0634099999,"t":1728165600}
+{"o":0.0000038692,"h":0.0000038866,"l":0.0000038127,"c":0.0000038231,"v":1300000.0,"t":1728169200}
+{"o":0.0000038231,"h":0.0000038388,"l":0.0000035972,"c":0.0000036174,"v":1877328.1507999999,"t":1728172800}
+{"o":0.0000036174,"h":0.0000037427,"l":0.0000035871,"c":0.0000037068,"v":1532943.5465300002,"t":1728176400}
+{"o":0.0000037068,"h":0.0000037429,"l":0.0000037046,"c":0.000003715,"v":96482.82888,"t":1728180000}
+{"o":0.000003715,"h":0.0000039505,"l":0.0000036924,"c":0.0000039479,"v":2290190.2216000003,"t":1728183600}
+{"o":0.0000039479,"h":0.00000399,"l":0.0000039362,"c":0.0000039597,"v":40864.84114,"t":1728187200}
+{"o":0.0000039597,"h":0.0000039668,"l":0.000003946,"c":0.0000039537,"v":0.0,"t":1728190800}
+{"o":0.0000039537,"h":0.0000039779,"l":0.0000039331,"c":0.0000039633,"v":6287.31678,"t":1728194400}
+{"o":0.0000039633,"h":0.0000041115,"l":0.0000039532,"c":0.0000040225,"v":4412909.0094399992,"t":1728198000}
+{"o":0.0000040225,"h":0.0000040321,"l":0.000004,"c":0.000004013,"v":0.0,"t":1728201600}
+{"o":0.000004013,"h":0.0000040139,"l":0.0000039008,"c":0.0000039148,"v":78579.35884,"t":1728205200}
+{"o":0.0000039148,"h":0.0000040261,"l":0.0000039062,"c":0.0000040214,"v":1584925.7386099999,"t":1728208800}
+{"o":0.0000040214,"h":0.0000042608,"l":0.0000039969,"c":0.000004231,"v":3035340.2816599999,"t":1728212400}
+{"o":0.000004231,"h":0.0000042334,"l":0.000004156,"c":0.0000041791,"v":115606.02855,"t":1728216000}
+{"o":0.0000041791,"h":0.0000048784,"l":0.0000041652,"c":0.0000043663,"v":12523768.6823300011,"t":1728219600}
+{"o":0.0000043663,"h":0.0000044253,"l":0.0000043009,"c":0.0000043503,"v":27890.18296,"t":1728223200}
+{"o":0.0000043503,"h":0.0000049731,"l":0.0000043418,"c":0.0000049257,"v":4096150.6072900002,"t":1728226800}
+{"o":0.0000049257,"h":0.000005023,"l":0.0000047458,"c":0.0000047995,"v":1973607.7226999998,"t":1728230400}
+{"o":0.0000047995,"h":0.00000483,"l":0.0000047758,"c":0.0000048222,"v":175341.09384,"t":1728234000}
+{"o":0.0000048222,"h":0.0000048292,"l":0.0000047711,"c":0.0000048027,"v":250190.05811,"t":1728237600}
+{"o":0.0000048027,"h":0.0000048441,"l":0.0000047808,"c":0.0000048375,"v":5437.36742,"t":1728241200}
+{"o":0.0000391867,"h":0.0000397431,"l":0.0000390146,"c":0.0000391867,"v":53082.3452,"t":1721044800}
+{"o":0.0000391867,"h":0.0000402095,"l":0.000038628,"c":0.0000397462,"v":550712.88515,"t":1721048400}
+{"o":0.0000397462,"h":0.0000468499,"l":0.0000392578,"c":0.0000460222,"v":2460749.0209900001,"t":1721052000}
+{"o":0.0000460222,"h":0.00005239,"l":0.0000454335,"c":0.0000512302,"v":4852346.9490499999,"t":1721055600}
+{"o":0.0000512302,"h":0.0000647772,"l":0.0000502429,"c":0.0000593205,"v":6298288.41493,"t":1721059200}
+{"o":0.0000593205,"h":0.0000595004,"l":0.0000551707,"c":0.0000558744,"v":1135116.4421899999,"t":1721062800}
+{"o":0.0000558744,"h":0.0000580423,"l":0.000052833,"c":0.0000572558,"v":1887304.5552499988,"t":1721066400}
+{"o":0.0000572558,"h":0.0000576817,"l":0.0000515863,"c":0.0000524189,"v":1528772.2094100006,"t":1721070000}
+{"o":0.0000524189,"h":0.0000548967,"l":0.0000516345,"c":0.000053413,"v":1153276.1868199995,"t":1721073600}
+{"o":0.000053413,"h":0.0000536844,"l":0.0000494607,"c":0.0000499616,"v":1207818.3317400008,"t":1721077200}
+{"o":0.0000499616,"h":0.0000519169,"l":0.0000488901,"c":0.0000509846,"v":569830.9770900002,"t":1721080800}
+{"o":0.0000509846,"h":0.0000513717,"l":0.0000435707,"c":0.0000459058,"v":3589170.6441500019,"t":1721084400}
+{"o":0.0000459058,"h":0.000048571,"l":0.0000456607,"c":0.0000480512,"v":941032.7883499999,"t":1721088000}
+{"o":0.0000480512,"h":0.0000486309,"l":0.0000474238,"c":0.0000477829,"v":257925.03902,"t":1721091600}
+{"o":0.0000477829,"h":0.0000484694,"l":0.0000467834,"c":0.000047533,"v":140175.65397,"t":1721095200}
+{"o":0.000047533,"h":0.0000480142,"l":0.000043253,"c":0.0000434178,"v":1444891.3987500004,"t":1721098800}
+{"o":0.0000434178,"h":0.0000436245,"l":0.0000415229,"c":0.0000429223,"v":1588130.4852200011,"t":1721102400}
+{"o":0.0000429223,"h":0.0000471754,"l":0.0000427467,"c":0.0000458914,"v":1070658.4730299998,"t":1721106000}
+{"o":0.0000458914,"h":0.0000469345,"l":0.0000439689,"c":0.0000453359,"v":559809.23777,"t":1721109600}
+{"o":0.0000453359,"h":0.0000460034,"l":0.0000448142,"c":0.0000455741,"v":64826.6997,"t":1721113200}
+{"o":0.0000455741,"h":0.0000464016,"l":0.0000424314,"c":0.000043184,"v":691157.5499499999,"t":1721116800}
+{"o":0.000043184,"h":0.0000451107,"l":0.0000427966,"c":0.0000447609,"v":606578.24012,"t":1721120400}
+{"o":0.0000447609,"h":0.0000458827,"l":0.0000443458,"c":0.0000453803,"v":474609.01328,"t":1721124000}
+{"o":0.0000453803,"h":0.0000455641,"l":0.0000418139,"c":0.0000422013,"v":951936.7325800001,"t":1721127600}
+{"o":0.0000422013,"h":0.0000430602,"l":0.0000416035,"c":0.0000421524,"v":472495.70951,"t":1721131200}
+{"o":0.0000421524,"h":0.0000423994,"l":0.0000408757,"c":0.0000412927,"v":219583.17772,"t":1721134800}
+{"o":0.0000412927,"h":0.0000421886,"l":0.0000411019,"c":0.0000418121,"v":115269.10537,"t":1721138400}
+{"o":0.0000418121,"h":0.0000436806,"l":0.0000402284,"c":0.0000422461,"v":718816.7390400001,"t":1721142000}
+{"o":0.0000422461,"h":0.000045337,"l":0.0000418274,"c":0.0000440332,"v":1971448.1817000003,"t":1721145600}
+{"o":0.0000440332,"h":0.0000447955,"l":0.000043238,"c":0.0000442519,"v":355561.8629600001,"t":1721149200}
+{"o":0.0000442519,"h":0.0000450039,"l":0.0000437133,"c":0.0000443869,"v":625662.8546699999,"t":1721152800}
+{"o":0.0000443869,"h":0.0000447136,"l":0.0000418252,"c":0.0000419758,"v":891490.8415999998,"t":1721156400}
+{"o":0.0000419758,"h":0.0000427937,"l":0.0000415996,"c":0.0000422006,"v":179428.65626,"t":1721160000}
+{"o":0.0000422006,"h":0.0000427966,"l":0.0000418107,"c":0.0000421299,"v":217699.2615,"t":1721163600}
+{"o":0.0000421299,"h":0.0000426672,"l":0.0000411338,"c":0.0000413358,"v":449283.21663,"t":1721167200}
+{"o":0.0000413358,"h":0.0000414544,"l":0.0000402808,"c":0.0000407464,"v":291916.09123,"t":1721170800}
+{"o":0.0000407464,"h":0.0000409784,"l":0.0000389556,"c":0.0000390325,"v":1065473.60311,"t":1721174400}
+{"o":0.0000390325,"h":0.0000400832,"l":0.0000384343,"c":0.0000394584,"v":198574.42799,"t":1721178000}
+{"o":0.0000394584,"h":0.0000399697,"l":0.0000389951,"c":0.0000394062,"v":308028.5438,"t":1721181600}
+{"o":0.0000394062,"h":0.0000397763,"l":0.0000381078,"c":0.0000384013,"v":435574.24645,"t":1721185200}
+{"o":0.0000384013,"h":0.0000407881,"l":0.0000382532,"c":0.0000404474,"v":862038.19004,"t":1721188800}
+{"o":0.0000404474,"h":0.0000406854,"l":0.000039942,"c":0.0000402126,"v":81313.07463,"t":1721192400}
+{"o":0.0000402126,"h":0.0000414975,"l":0.000040019,"c":0.0000414257,"v":325006.76775,"t":1721196000}
+{"o":0.0000414257,"h":0.0000421911,"l":0.0000413378,"c":0.0000415061,"v":285255.01103,"t":1721199600}
+{"o":0.0000415061,"h":0.0000435037,"l":0.0000409055,"c":0.0000427639,"v":497416.71841,"t":1721203200}
+{"o":0.0000427639,"h":0.0000446987,"l":0.00004234,"c":0.0000439883,"v":556542.7925400001,"t":1721206800}
+{"o":0.0000439883,"h":0.0000450567,"l":0.0000435895,"c":0.0000438438,"v":390794.67161,"t":1721210400}
+{"o":0.0000438438,"h":0.000049204,"l":0.0000430474,"c":0.0000489936,"v":1344781.9383799997,"t":1721214000}
+{"o":0.0000489936,"h":0.0000516772,"l":0.0000486997,"c":0.0000505209,"v":803754.75744,"t":1721217600}
+{"o":0.0000505209,"h":0.000050897,"l":0.0000450852,"c":0.0000453254,"v":1233775.94245,"t":1721221200}
+{"o":0.0000453254,"h":0.000045837,"l":0.0000410941,"c":0.0000415247,"v":1119253.7938999999,"t":1721224800}
+{"o":0.0000415247,"h":0.0000427266,"l":0.0000389394,"c":0.0000407857,"v":1919406.2188099998,"t":1721228400}
+{"o":0.0000407857,"h":0.0000418326,"l":0.0000361927,"c":0.0000386046,"v":2486263.7974300007,"t":1721232000}
+{"o":0.0000386046,"h":0.000039256,"l":0.0000374339,"c":0.0000379427,"v":1208002.40341,"t":1721235600}
+{"o":0.0000379427,"h":0.0000380165,"l":0.0000360662,"c":0.0000362989,"v":844813.81869,"t":1721239200}
+{"o":0.0000362989,"h":0.0000382917,"l":0.0000361156,"c":0.0000365396,"v":1355102.6014899991,"t":1721242800}
+{"o":0.0000365396,"h":0.0000382161,"l":0.0000361021,"c":0.0000371207,"v":1119370.59213,"t":1721246400}
+{"o":0.0000371207,"h":0.000037457,"l":0.0000362904,"c":0.0000363682,"v":330308.58401,"t":1721250000}
+{"o":0.0000363682,"h":0.0000366909,"l":0.0000360289,"c":0.0000363009,"v":114745.37594,"t":1721253600}
+{"o":0.0000363009,"h":0.0000364693,"l":0.000034213,"c":0.0000343742,"v":689100.54552,"t":1721257200}
+{"o":0.0000343742,"h":0.0000347178,"l":0.0000330476,"c":0.0000331229,"v":547521.88552,"t":1721260800}
+{"o":0.0000331229,"h":0.0000333944,"l":0.0000323985,"c":0.0000326017,"v":401165.4181899999,"t":1721264400}
+{"o":0.0000326017,"h":0.000034406,"l":0.0000324563,"c":0.0000339726,"v":795389.88739,"t":1721268000}
+{"o":0.0000339726,"h":0.0000350294,"l":0.0000337663,"c":0.0000345006,"v":311883.99889,"t":1721271600}
+{"o":0.0000345006,"h":0.0000357056,"l":0.0000342715,"c":0.0000356544,"v":421638.4321699999,"t":1721275200}
+{"o":0.0000356544,"h":0.0000363458,"l":0.0000352441,"c":0.000035869,"v":3543.53191,"t":1721278800}
+{"o":0.000035869,"h":0.0000387181,"l":0.0000354681,"c":0.0000384538,"v":911328.7925699999,"t":1721282400}
+{"o":0.0000384538,"h":0.0000408857,"l":0.0000384251,"c":0.0000402512,"v":890395.7071900001,"t":1721286000}
+{"o":0.0000402512,"h":0.0000406401,"l":0.0000392355,"c":0.0000392679,"v":397341.15136,"t":1721289600}
+{"o":0.0000392679,"h":0.0000394954,"l":0.0000388612,"c":0.0000391613,"v":223051.20001,"t":1721293200}
+{"o":0.0000391613,"h":0.000039458,"l":0.0000373561,"c":0.0000375962,"v":514157.58288,"t":1721296800}
+{"o":0.0000375962,"h":0.0000377759,"l":0.0000368706,"c":0.0000369029,"v":211523.53291,"t":1721300400}
+{"o":0.0000369029,"h":0.0000372903,"l":0.0000363922,"c":0.0000369351,"v":63094.85361,"t":1721304000}
+{"o":0.0000369351,"h":0.0000371496,"l":0.0000333306,"c":0.0000337197,"v":1930073.33259,"t":1721307600}
+{"o":0.0000337197,"h":0.0000345515,"l":0.0000292869,"c":0.0000302528,"v":2456011.5005199998,"t":1721311200}
+{"o":0.0000302528,"h":0.0000345553,"l":0.0000289011,"c":0.0000339109,"v":3775119.2052199985,"t":1721314800}
+{"o":0.0000339109,"h":0.0000344599,"l":0.0000323697,"c":0.0000325618,"v":805040.7372299999,"t":1721318400}
+{"o":0.0000325618,"h":0.00003292,"l":0.0000292287,"c":0.0000309473,"v":3021772.054109999,"t":1721322000}
+{"o":0.0000309473,"h":0.000035047,"l":0.0000306764,"c":0.0000348267,"v":2175658.1610899996,"t":1721325600}
+{"o":0.0000348267,"h":0.0000357527,"l":0.0000338118,"c":0.0000351925,"v":697620.65125,"t":1721329200}
+{"o":0.0000351925,"h":0.0000360514,"l":0.0000349532,"c":0.0000354196,"v":691061.5357100001,"t":1721332800}
+{"o":0.0000354196,"h":0.0000361434,"l":0.0000350797,"c":0.0000359317,"v":379680.54198,"t":1721336400}
+{"o":0.0000359317,"h":0.0000361833,"l":0.000034599,"c":0.00003474,"v":717555.27192,"t":1721340000}
+{"o":0.00003474,"h":0.0000352215,"l":0.0000345762,"c":0.0000349338,"v":12238.86039,"t":1721343600}
+{"o":0.0000349338,"h":0.0000352585,"l":0.0000340844,"c":0.0000345278,"v":351119.49102,"t":1721347200}
+{"o":0.0000345278,"h":0.0000372397,"l":0.000034408,"c":0.0000366998,"v":867054.8378599999,"t":1721350800}
+{"o":0.0000366998,"h":0.0000382591,"l":0.0000364226,"c":0.0000380792,"v":569571.3493400001,"t":1721354400}
+{"o":0.0000380792,"h":0.0000405501,"l":0.0000371666,"c":0.0000397679,"v":1380864.0315700001,"t":1721358000}
+{"o":0.0000397679,"h":0.000040315,"l":0.0000369417,"c":0.0000372987,"v":831075.98919,"t":1721361600}
+{"o":0.0000372987,"h":0.0000376187,"l":0.0000356253,"c":0.0000357354,"v":762368.5569900001,"t":1721365200}
+{"o":0.0000357354,"h":0.0000362809,"l":0.0000347966,"c":0.000035027,"v":249773.13266,"t":1721368800}
+{"o":0.000035027,"h":0.0000359857,"l":0.0000346719,"c":0.0000353173,"v":329459.14861,"t":1721372400}
+{"o":0.0000353173,"h":0.000035853,"l":0.0000346956,"c":0.0000352385,"v":78798.73987,"t":1721376000}
+{"o":0.0000352385,"h":0.0000359338,"l":0.0000346638,"c":0.0000352406,"v":152235.95376,"t":1721379600}
+{"o":0.0000352406,"h":0.0000353193,"l":0.000034475,"c":0.0000347193,"v":102000.0,"t":1721383200}
+{"o":0.0000347193,"h":0.0000349759,"l":0.000034227,"c":0.0000343709,"v":470869.80382,"t":1721386800}
+{"o":0.0000343709,"h":0.0000345665,"l":0.0000331748,"c":0.0000332549,"v":1112934.8137800002,"t":1721390400}
+{"o":0.0000332549,"h":0.0000362642,"l":0.0000319064,"c":0.0000352672,"v":1044239.2006600001,"t":1721394000}
+{"o":0.0000352672,"h":0.000039321,"l":0.0000345635,"c":0.0000386267,"v":2352678.0519400002,"t":1721397600}
+{"o":0.0000386267,"h":0.0000407527,"l":0.0000371727,"c":0.0000393709,"v":1871739.7920100002,"t":1721401200}
+{"o":0.0000393709,"h":0.0000416697,"l":0.0000380848,"c":0.000038603,"v":1529248.8462700001,"t":1721404800}
+{"o":0.000038603,"h":0.0000409809,"l":0.0000380108,"c":0.0000396936,"v":1153155.3584999999,"t":1721408400}
+{"o":0.0000396936,"h":0.0000407503,"l":0.0000395317,"c":0.0000397128,"v":400651.24608,"t":1721412000}
+{"o":0.0000397128,"h":0.0000397587,"l":0.0000351877,"c":0.000035293,"v":1386161.0476899999,"t":1721415600}
+{"o":0.000035293,"h":0.0000358165,"l":0.0000337801,"c":0.0000341149,"v":927358.0158899997,"t":1721419200}
+{"o":0.0000341149,"h":0.0000343935,"l":0.0000333769,"c":0.0000343188,"v":554494.34795,"t":1721422800}
+{"o":0.0000343188,"h":0.0000343341,"l":0.0000325705,"c":0.000032872,"v":520643.79466,"t":1721426400}
+{"o":0.000032872,"h":0.0000332445,"l":0.0000321677,"c":0.0000327003,"v":615334.45759,"t":1721430000}
+{"o":0.0000327003,"h":0.000033142,"l":0.0000323989,"c":0.0000328333,"v":136513.16593,"t":1721433600}
+{"o":0.0000328333,"h":0.0000334252,"l":0.0000325685,"c":0.0000332427,"v":307535.67807,"t":1721437200}
+{"o":0.0000332427,"h":0.0000355265,"l":0.0000329408,"c":0.0000352315,"v":767759.6652700001,"t":1721440800}
+{"o":0.0000352315,"h":0.0000355248,"l":0.0000341489,"c":0.0000345259,"v":166320.40387,"t":1721444400}
+{"o":0.0000345259,"h":0.0000350218,"l":0.0000343681,"c":0.0000344521,"v":365027.49452,"t":1721448000}
+{"o":0.0000344521,"h":0.0000347818,"l":0.0000338257,"c":0.0000339759,"v":176552.20728,"t":1721451600}
+{"o":0.0000339759,"h":0.0000342905,"l":0.0000336803,"c":0.0000339011,"v":46160.47285,"t":1721455200}
+{"o":0.0000339011,"h":0.0000342225,"l":0.000031614,"c":0.0000318497,"v":891541.4376299999,"t":1721458800}
+{"o":0.0000318497,"h":0.0000328473,"l":0.0000316954,"c":0.0000327842,"v":605733.04271,"t":1721462400}
+{"o":0.0000327842,"h":0.0000331182,"l":0.0000324647,"c":0.0000327927,"v":246777.37488,"t":1721466000}
+{"o":0.0000327927,"h":0.0000332676,"l":0.0000325069,"c":0.0000332047,"v":272965.91951,"t":1721469600}
+{"o":0.0000332047,"h":0.000034656,"l":0.000033137,"c":0.0000345551,"v":554290.68389,"t":1721473200}
+{"o":0.0000345551,"h":0.0000375977,"l":0.0000342678,"c":0.000036608,"v":1315603.4580099997,"t":1721476800}
+{"o":0.000036608,"h":0.0000386291,"l":0.0000365299,"c":0.0000384201,"v":1341670.69361,"t":1721480400}
+{"o":0.0000384201,"h":0.000038945,"l":0.0000376196,"c":0.0000379586,"v":738565.39803,"t":1721484000}
+{"o":0.0000379586,"h":0.0000384373,"l":0.0000374483,"c":0.0000375623,"v":446486.76506,"t":1721487600}
+{"o":0.0000375623,"h":0.0000380198,"l":0.0000323702,"c":0.0000339224,"v":5625114.2441099985,"t":1721491200}
+{"o":0.0000339224,"h":0.0000361824,"l":0.0000330066,"c":0.0000351403,"v":974313.02723,"t":1721494800}
+{"o":0.0000351403,"h":0.0000358644,"l":0.0000326,"c":0.0000329491,"v":1629392.9567600007,"t":1721498400}
+{"o":0.0000329491,"h":0.0000337498,"l":0.0000327673,"c":0.0000335653,"v":300580.44682,"t":1721502000}
+{"o":0.0000335653,"h":0.0000368007,"l":0.0000331192,"c":0.0000363245,"v":1965596.5083600003,"t":1721505600}
+{"o":0.0000363245,"h":0.0000367842,"l":0.0000356957,"c":0.000035828,"v":1265565.3918800007,"t":1721509200}
+{"o":0.000035828,"h":0.000036312,"l":0.0000340184,"c":0.0000345386,"v":1239503.5828600007,"t":1721512800}
+{"o":0.0000345386,"h":0.0000345659,"l":0.0000326115,"c":0.0000327481,"v":887519.8771700005,"t":1721516400}
+{"o":0.0000327481,"h":0.0000329656,"l":0.000031042,"c":0.0000312474,"v":1073824.7834600005,"t":1721520000}
+{"o":0.0000312474,"h":0.0000314041,"l":0.0000305523,"c":0.000030999,"v":1085301.8217300004,"t":1721523600}
+{"o":0.000030999,"h":0.0000310852,"l":0.0000290608,"c":0.000029366,"v":915351.0258300002,"t":1721527200}
+{"o":0.000029366,"h":0.00002946,"l":0.0000274366,"c":0.0000277727,"v":2664436.7654700004,"t":1721530800}
+{"o":0.0000277727,"h":0.0000288323,"l":0.0000272791,"c":0.0000280867,"v":2225929.4728300008,"t":1721534400}
+{"o":0.0000280867,"h":0.0000286409,"l":0.0000277486,"c":0.00002824,"v":1260650.6497400005,"t":1721538000}
+{"o":0.00002824,"h":0.0000285957,"l":0.0000269802,"c":0.0000272995,"v":655459.2891400002,"t":1721541600}
+{"o":0.0000272995,"h":0.0000328454,"l":0.0000259377,"c":0.0000322331,"v":4288944.173440001,"t":1721545200}
+{"o":0.0000322331,"h":0.0000322739,"l":0.0000314543,"c":0.0000315392,"v":762717.67365,"t":1721548800}
+{"o":0.0000315392,"h":0.0000315763,"l":0.0000295163,"c":0.000029562,"v":788452.92863,"t":1721552400}
+{"o":0.000029562,"h":0.000031797,"l":0.0000294819,"c":0.0000317905,"v":1027812.6698,"t":1721556000}
+{"o":0.0000317905,"h":0.0000326009,"l":0.0000316476,"c":0.0000323274,"v":174371.99399,"t":1721559600}
+{"o":0.0000323274,"h":0.0000330653,"l":0.0000322032,"c":0.0000323301,"v":397747.71892,"t":1721563200}
+{"o":0.0000323301,"h":0.0000332209,"l":0.0000319284,"c":0.000032745,"v":646761.6793199999,"t":1721566800}
+{"o":0.000032745,"h":0.000032885,"l":0.0000317243,"c":0.000032026,"v":291564.25846,"t":1721570400}
+{"o":0.000032026,"h":0.0000329578,"l":0.0000291686,"c":0.0000293503,"v":1634552.3886900002,"t":1721574000}
+{"o":0.0000293503,"h":0.000030924,"l":0.0000289909,"c":0.000030044,"v":1712130.3180799999,"t":1721577600}
+{"o":0.000030044,"h":0.0000308222,"l":0.0000282128,"c":0.0000290711,"v":1774303.8417199997,"t":1721581200}
+{"o":0.0000290711,"h":0.0000298538,"l":0.0000272657,"c":0.00002772,"v":1730006.3587800001,"t":1721584800}
+{"o":0.00002772,"h":0.0000304496,"l":0.0000270829,"c":0.0000293367,"v":2803024.1130599999,"t":1721588400}
+{"o":0.0000293367,"h":0.0000333542,"l":0.0000282862,"c":0.0000324365,"v":3362660.3034999999,"t":1721592000}
+{"o":0.0000324365,"h":0.0000371854,"l":0.0000301925,"c":0.0000319112,"v":7174802.2985000014,"t":1721595600}
+{"o":0.0000319112,"h":0.0000332154,"l":0.0000312665,"c":0.0000321643,"v":1476806.5658000002,"t":1721599200}
+{"o":0.0000321643,"h":0.0000343457,"l":0.0000319017,"c":0.0000341255,"v":1194215.1316200001,"t":1721602800}
+{"o":0.0000341255,"h":0.0000344428,"l":0.0000331905,"c":0.0000336725,"v":288030.92481,"t":1721606400}
+{"o":0.0000336725,"h":0.000033993,"l":0.0000326881,"c":0.0000332272,"v":811127.49309,"t":1721610000}
+{"o":0.0000332272,"h":0.0000334993,"l":0.0000325954,"c":0.0000332658,"v":299062.92705,"t":1721613600}
+{"o":0.0000332658,"h":0.0000506264,"l":0.0000329868,"c":0.0000397041,"v":9736319.0948500037,"t":1721617200}
+{"o":0.0000397041,"h":0.0000399046,"l":0.0000379121,"c":0.0000385377,"v":1358233.3768800001,"t":1721620800}
+{"o":0.0000385377,"h":0.0000392017,"l":0.0000363597,"c":0.0000376277,"v":654435.5652300001,"t":1721624400}
+{"o":0.0000376277,"h":0.0000382992,"l":0.0000370912,"c":0.0000378405,"v":237872.43406,"t":1721628000}
+{"o":0.0000378405,"h":0.0000399045,"l":0.0000377049,"c":0.0000379302,"v":886990.7603699998,"t":1721631600}
+{"o":0.0000379302,"h":0.0000410496,"l":0.00003764,"c":0.0000402076,"v":1054678.2209900001,"t":1721635200}
+{"o":0.0000402076,"h":0.0000409694,"l":0.0000374916,"c":0.000040166,"v":3114802.0219399999,"t":1721638800}
+{"o":0.000040166,"h":0.0000448174,"l":0.0000392634,"c":0.0000424665,"v":2877569.3713400001,"t":1721642400}
+{"o":0.0000424665,"h":0.0000437573,"l":0.0000419448,"c":0.000043419,"v":646618.3593199999,"t":1721646000}
+{"o":0.000043419,"h":0.0000460457,"l":0.000040719,"c":0.000045767,"v":3059646.4922100022,"t":1721649600}
+{"o":0.000045767,"h":0.0000463557,"l":0.0000355873,"c":0.0000383908,"v":6572127.7474600011,"t":1721653200}
+{"o":0.0000383908,"h":0.0000398424,"l":0.0000365515,"c":0.0000370993,"v":1317413.6654700004,"t":1721656800}
+{"o":0.0000370993,"h":0.0000398647,"l":0.0000364111,"c":0.0000389788,"v":986316.5710799997,"t":1721660400}
+{"o":0.0000389788,"h":0.0000395747,"l":0.0000381954,"c":0.0000389464,"v":1025683.6147299999,"t":1721664000}
+{"o":0.0000389464,"h":0.0000392172,"l":0.0000348891,"c":0.0000368932,"v":3765137.8267399995,"t":1721667600}
+{"o":0.0000368932,"h":0.0000385182,"l":0.0000361469,"c":0.0000377781,"v":2457223.2525399998,"t":1721671200}
+{"o":0.0000377781,"h":0.0000399684,"l":0.0000362622,"c":0.0000364781,"v":2054614.6609300002,"t":1721674800}
+{"o":0.0000364781,"h":0.000037513,"l":0.0000357295,"c":0.0000369538,"v":1165805.8894199999,"t":1721678400}
+{"o":0.0000369538,"h":0.0000379129,"l":0.0000336075,"c":0.0000343041,"v":1673072.5719900001,"t":1721682000}
+{"o":0.0000343041,"h":0.0000353384,"l":0.0000338612,"c":0.0000352241,"v":690273.7944300002,"t":1721685600}
+{"o":0.0000352241,"h":0.0000362726,"l":0.0000348238,"c":0.0000356995,"v":322491.07892,"t":1721689200}
+{"o":0.0000356995,"h":0.0000363356,"l":0.0000353736,"c":0.000036217,"v":914784.1566899999,"t":1721692800}
+{"o":0.000036217,"h":0.0000365108,"l":0.0000354908,"c":0.0000358089,"v":239033.06559,"t":1721696400}
+{"o":0.0000358089,"h":0.0000360501,"l":0.0000351147,"c":0.0000351408,"v":205854.52072,"t":1721700000}
+{"o":0.0000351408,"h":0.0000353252,"l":0.0000348704,"c":0.0000352308,"v":132727.93042,"t":1721703600}
+{"o":0.0000352308,"h":0.0000359591,"l":0.0000337039,"c":0.0000346516,"v":381894.48136,"t":1721707200}
+{"o":0.0000346516,"h":0.0000362353,"l":0.0000336678,"c":0.0000359692,"v":1076039.4392500001,"t":1721710800}
+{"o":0.0000359692,"h":0.0000365303,"l":0.0000356524,"c":0.0000360853,"v":45799.51183,"t":1721714400}
+{"o":0.0000360853,"h":0.000036421,"l":0.0000355642,"c":0.0000356596,"v":178985.77505,"t":1721718000}
+{"o":0.0000356596,"h":0.0000395856,"l":0.0000350454,"c":0.0000356722,"v":2393384.7553699999,"t":1721721600}
+{"o":0.0000356722,"h":0.0000357916,"l":0.0000303534,"c":0.0000320718,"v":5147883.9254900003,"t":1721725200}
+{"o":0.0000320718,"h":0.0000333948,"l":0.0000319176,"c":0.0000332255,"v":902889.6057499999,"t":1721728800}
+{"o":0.0000332255,"h":0.0000338223,"l":0.0000325127,"c":0.0000334525,"v":236790.00482,"t":1721732400}
+{"o":0.0000334525,"h":0.0000342526,"l":0.0000328223,"c":0.000033822,"v":480704.51817,"t":1721736000}
+{"o":0.000033822,"h":0.0000351947,"l":0.0000335403,"c":0.0000340041,"v":665093.12527,"t":1721739600}
+{"o":0.0000340041,"h":0.0000413117,"l":0.0000331386,"c":0.0000392484,"v":2954167.2278499999,"t":1721743200}
+{"o":0.0000392484,"h":0.0000398113,"l":0.0000378245,"c":0.000038761,"v":1309316.49489,"t":1721746800}
+{"o":0.000038761,"h":0.0000400105,"l":0.0000368847,"c":0.0000381754,"v":712072.40243,"t":1721750400}
+{"o":0.0000381754,"h":0.0000384163,"l":0.00003623,"c":0.0000366461,"v":758241.49731,"t":1721754000}
+{"o":0.0000366461,"h":0.0000369329,"l":0.0000353324,"c":0.0000356942,"v":305708.06315,"t":1721757600}
+{"o":0.0000356942,"h":0.0000371483,"l":0.0000347268,"c":0.0000358539,"v":1664991.3838299997,"t":1721761200}
+{"o":0.0000358539,"h":0.0000366001,"l":0.0000353844,"c":0.0000361848,"v":225480.49524,"t":1721764800}
+{"o":0.0000361848,"h":0.00003647,"l":0.0000352352,"c":0.0000355981,"v":270282.7243,"t":1721768400}
+{"o":0.0000355981,"h":0.0000362868,"l":0.000035367,"c":0.0000356666,"v":189532.39339,"t":1721772000}
+{"o":0.0000356666,"h":0.0000360874,"l":0.0000353607,"c":0.0000355694,"v":174358.15191,"t":1721775600}
+{"o":0.0000355694,"h":0.0000360403,"l":0.0000347637,"c":0.000035426,"v":116539.72607,"t":1721779200}
+{"o":0.000035426,"h":0.000035973,"l":0.0000347662,"c":0.0000357061,"v":324732.90549,"t":1721782800}
+{"o":0.0000357061,"h":0.0000367576,"l":0.0000352098,"c":0.0000362763,"v":253019.61214,"t":1721786400}
+{"o":0.0000362763,"h":0.0000368897,"l":0.0000360292,"c":0.0000365423,"v":72076.00208,"t":1721790000}
+{"o":0.0000365423,"h":0.0000367215,"l":0.0000356784,"c":0.0000357473,"v":208498.42986,"t":1721793600}
+{"o":0.0000357473,"h":0.0000375797,"l":0.000034863,"c":0.0000373789,"v":1030734.59103,"t":1721797200}
+{"o":0.0000373789,"h":0.0000394776,"l":0.0000370576,"c":0.000038468,"v":1271696.38466,"t":1721800800}
+{"o":0.000038468,"h":0.0000385381,"l":0.0000378441,"c":0.0000381656,"v":121566.22975,"t":1721804400}
+{"o":0.0000381656,"h":0.000038282,"l":0.0000358254,"c":0.0000359735,"v":682664.36421,"t":1721808000}
+{"o":0.0000359735,"h":0.0000364194,"l":0.0000354674,"c":0.0000355991,"v":351137.25972,"t":1721811600}
+{"o":0.0000355991,"h":0.0000367023,"l":0.000035358,"c":0.0000362889,"v":404670.89543,"t":1721815200}
+{"o":0.0000362889,"h":0.0000364942,"l":0.0000355761,"c":0.000035716,"v":257374.80904,"t":1721818800}
+{"o":0.000035716,"h":0.0000360271,"l":0.0000350609,"c":0.0000357989,"v":358782.72836,"t":1721822400}
+{"o":0.0000357989,"h":0.0000359996,"l":0.0000333922,"c":0.0000339747,"v":914232.7199799999,"t":1721826000}
+{"o":0.0000339747,"h":0.0000352386,"l":0.0000331255,"c":0.0000344715,"v":685939.90835,"t":1721829600}
+{"o":0.0000344715,"h":0.0000354079,"l":0.0000338661,"c":0.0000353931,"v":454339.5594499999,"t":1721833200}
+{"o":0.0000353931,"h":0.0000377321,"l":0.000034599,"c":0.000036442,"v":1236721.04085,"t":1721836800}
+{"o":0.000036442,"h":0.0000378311,"l":0.0000355341,"c":0.0000371879,"v":1624807.5079599994,"t":1721840400}
+{"o":0.0000371879,"h":0.0000380585,"l":0.0000352137,"c":0.0000359793,"v":623090.0219599999,"t":1721844000}
+{"o":0.0000359793,"h":0.0000363316,"l":0.0000354275,"c":0.0000359091,"v":222094.33585,"t":1721847600}
+{"o":0.0000359091,"h":0.0000365541,"l":0.0000353609,"c":0.0000358255,"v":379596.1239299999,"t":1721851200}
+{"o":0.0000358255,"h":0.0000367277,"l":0.0000293739,"c":0.0000340629,"v":6498895.7524799956,"t":1721854800}
+{"o":0.0000340629,"h":0.0000341164,"l":0.0000280694,"c":0.0000292609,"v":5245361.984769999,"t":1721858400}
+{"o":0.0000292609,"h":0.0000325312,"l":0.0000285219,"c":0.000032137,"v":3381018.7667100015,"t":1721862000}
+{"o":0.000032137,"h":0.000032296,"l":0.0000313002,"c":0.0000315666,"v":410574.06959,"t":1721865600}
+{"o":0.0000315666,"h":0.000032737,"l":0.0000301764,"c":0.0000312733,"v":449888.75282,"t":1721869200}
+{"o":0.0000312733,"h":0.0000327077,"l":0.000029408,"c":0.0000302401,"v":704576.13154,"t":1721872800}
+{"o":0.0000302401,"h":0.0000315285,"l":0.0000300545,"c":0.000030657,"v":851137.49728,"t":1721876400}
+{"o":0.000030657,"h":0.0000369818,"l":0.0000302516,"c":0.0000359385,"v":2875549.0211899998,"t":1721880000}
+{"o":0.0000359385,"h":0.0000366167,"l":0.0000349632,"c":0.0000354451,"v":897897.2168100001,"t":1721883600}
+{"o":0.0000354451,"h":0.000035612,"l":0.0000336255,"c":0.0000338612,"v":658845.4298,"t":1721887200}
+{"o":0.0000338612,"h":0.000034323,"l":0.0000330124,"c":0.0000335309,"v":69529.18166,"t":1721890800}
+{"o":0.0000335309,"h":0.0000337797,"l":0.0000320821,"c":0.0000322121,"v":556469.1352100004,"t":1721894400}
+{"o":0.0000322121,"h":0.0000327576,"l":0.0000312628,"c":0.0000316073,"v":865726.5484900002,"t":1721898000}
+{"o":0.0000316073,"h":0.0000328439,"l":0.0000313502,"c":0.0000322743,"v":1037839.4699700002,"t":1721901600}
+{"o":0.0000322743,"h":0.0000345041,"l":0.0000320117,"c":0.0000340563,"v":1135015.2263400001,"t":1721905200}
+{"o":0.0000340563,"h":0.0000348369,"l":0.0000329369,"c":0.000033398,"v":310932.72172,"t":1721908800}
+{"o":0.000033398,"h":0.0000340772,"l":0.0000328923,"c":0.0000332225,"v":591840.8851600001,"t":1721912400}
+{"o":0.0000332225,"h":0.0000340107,"l":0.0000279604,"c":0.0000299991,"v":5178924.2268700013,"t":1721916000}
+{"o":0.0000299991,"h":0.0000331098,"l":0.0000298308,"c":0.0000315007,"v":2594030.55822,"t":1721919600}
+{"o":0.0000315007,"h":0.0000363698,"l":0.0000311193,"c":0.0000343735,"v":3729963.0069000004,"t":1721923200}
+{"o":0.0000343735,"h":0.0000350831,"l":0.0000333595,"c":0.0000336524,"v":668602.93007,"t":1721926800}
+{"o":0.0000336524,"h":0.0000345185,"l":0.0000326902,"c":0.0000335577,"v":296521.8581899999,"t":1721930400}
+{"o":0.0000335577,"h":0.0000340212,"l":0.0000328208,"c":0.0000332183,"v":684497.7840900002,"t":1721934000}
+{"o":0.0000332183,"h":0.0000350338,"l":0.0000307296,"c":0.0000337891,"v":1896893.0488900002,"t":1721937600}
+{"o":0.0000337891,"h":0.0000345483,"l":0.0000333761,"c":0.0000341061,"v":127304.15361,"t":1721941200}
+{"o":0.0000341061,"h":0.0000365561,"l":0.0000339277,"c":0.0000361321,"v":1231758.7026200001,"t":1721944800}
+{"o":0.0000361321,"h":0.0000369362,"l":0.0000351871,"c":0.0000354561,"v":690073.9404899999,"t":1721948400}
+{"o":0.0000354561,"h":0.0000357965,"l":0.0000347727,"c":0.0000348866,"v":306210.46189,"t":1721952000}
+{"o":0.0000348866,"h":0.0000349595,"l":0.0000333401,"c":0.0000337952,"v":508036.03307,"t":1721955600}
+{"o":0.0000337952,"h":0.0000340383,"l":0.0000317042,"c":0.0000318444,"v":802417.97139,"t":1721959200}
+{"o":0.0000318444,"h":0.0000323798,"l":0.0000314931,"c":0.0000318451,"v":229254.7124,"t":1721962800}
+{"o":0.0000318451,"h":0.0000321548,"l":0.0000315518,"c":0.0000318091,"v":75230.32594,"t":1721966400}
+{"o":0.0000318091,"h":0.0000325903,"l":0.0000316983,"c":0.0000323983,"v":579427.71764,"t":1721970000}
+{"o":0.0000323983,"h":0.0000330072,"l":0.0000322335,"c":0.0000327604,"v":306597.40644,"t":1721973600}
+{"o":0.0000327604,"h":0.0000331052,"l":0.0000326604,"c":0.0000328808,"v":58998.48493,"t":1721977200}
+{"o":0.0000328808,"h":0.0000328931,"l":0.0000325952,"c":0.0000326282,"v":0.0,"t":1721980800}
+{"o":0.0000326282,"h":0.0000336509,"l":0.0000322802,"c":0.0000334077,"v":425139.04385,"t":1721984400}
+{"o":0.0000334077,"h":0.0000335553,"l":0.0000326576,"c":0.0000328478,"v":128315.8717,"t":1721988000}
+{"o":0.0000328478,"h":0.00003734,"l":0.0000327707,"c":0.0000369355,"v":2180121.9082299997,"t":1721991600}
+{"o":0.0000369355,"h":0.0000373016,"l":0.0000338946,"c":0.0000342706,"v":1097826.1529600003,"t":1721995200}
+{"o":0.0000342706,"h":0.0000345664,"l":0.0000317689,"c":0.0000328223,"v":1166909.2967900001,"t":1721998800}
+{"o":0.0000328223,"h":0.0000335565,"l":0.0000323264,"c":0.0000329715,"v":209366.85948,"t":1722002400}
+{"o":0.0000329715,"h":0.0000337678,"l":0.0000327467,"c":0.0000333923,"v":292943.67749,"t":1722006000}
+{"o":0.0000333923,"h":0.00003571,"l":0.0000331653,"c":0.0000343779,"v":1271856.5542700002,"t":1722009600}
+{"o":0.0000343779,"h":0.0000351393,"l":0.0000341031,"c":0.000034314,"v":533018.13819,"t":1722013200}
+{"o":0.000034314,"h":0.0000348582,"l":0.0000341101,"c":0.000034308,"v":613904.7478100001,"t":1722016800}
+{"o":0.000034308,"h":0.000034525,"l":0.0000337446,"c":0.0000339353,"v":300578.59349,"t":1722020400}
+{"o":0.0000339353,"h":0.0000368096,"l":0.0000326728,"c":0.0000330759,"v":3107354.6826300002,"t":1722024000}
+{"o":0.0000330759,"h":0.0000334974,"l":0.0000327085,"c":0.0000330133,"v":253892.71432,"t":1722027600}
+{"o":0.0000330133,"h":0.0000330794,"l":0.0000314136,"c":0.0000314887,"v":662123.6511200001,"t":1722031200}
+{"o":0.0000314887,"h":0.0000319892,"l":0.0000309961,"c":0.0000316292,"v":420083.90057,"t":1722034800}
+{"o":0.0000316292,"h":0.0000322597,"l":0.0000313266,"c":0.0000320063,"v":311811.3128599999,"t":1722038400}
+{"o":0.0000320063,"h":0.0000322813,"l":0.0000318086,"c":0.0000319505,"v":184645.40905,"t":1722042000}
+{"o":0.0000319505,"h":0.000032012,"l":0.0000303416,"c":0.0000304259,"v":679780.5497899998,"t":1722045600}
+{"o":0.0000304259,"h":0.000030708,"l":0.0000301923,"c":0.0000306712,"v":101417.81055,"t":1722049200}
+{"o":0.0000306712,"h":0.0000307824,"l":0.0000299384,"c":0.0000301603,"v":347669.8291,"t":1722052800}
+{"o":0.0000301603,"h":0.0000305338,"l":0.0000299912,"c":0.000030231,"v":65369.06271,"t":1722056400}
+{"o":0.000030231,"h":0.0000308306,"l":0.0000300282,"c":0.0000304998,"v":203099.99334,"t":1722060000}
+{"o":0.0000304998,"h":0.0000311762,"l":0.0000302634,"c":0.0000308476,"v":146772.30776,"t":1722063600}
+{"o":0.0000308476,"h":0.0000315673,"l":0.0000306004,"c":0.0000312681,"v":465781.1233399999,"t":1722067200}
+{"o":0.0000312681,"h":0.0000314293,"l":0.0000306299,"c":0.0000307653,"v":207446.17277,"t":1722070800}
+{"o":0.0000307653,"h":0.0000309503,"l":0.0000301472,"c":0.0000304271,"v":383072.26832,"t":1722074400}
+{"o":0.0000304271,"h":0.000032113,"l":0.000030406,"c":0.0000316597,"v":738921.7404700001,"t":1722078000}
+{"o":0.0000316597,"h":0.0000320225,"l":0.0000312714,"c":0.0000317672,"v":572682.59515,"t":1722081600}
+{"o":0.0000317672,"h":0.0000318805,"l":0.0000296512,"c":0.0000309111,"v":1879130.06385,"t":1722085200}
+{"o":0.0000309111,"h":0.0000314262,"l":0.0000282471,"c":0.0000304501,"v":2914912.458550001,"t":1722088800}
+{"o":0.0000304501,"h":0.0000310648,"l":0.0000259981,"c":0.0000275352,"v":5433462.8519099988,"t":1722092400}
+{"o":0.0000275352,"h":0.000029056,"l":0.0000263171,"c":0.0000288341,"v":2699675.6652499996,"t":1722096000}
+{"o":0.0000288341,"h":0.0000290403,"l":0.0000276829,"c":0.0000279817,"v":1497213.5994799999,"t":1722099600}
+{"o":0.0000279817,"h":0.0000285488,"l":0.0000273292,"c":0.0000277873,"v":646347.2784300001,"t":1722103200}
+{"o":0.0000277873,"h":0.0000284853,"l":0.0000273011,"c":0.0000277132,"v":742427.9744300002,"t":1722106800}
+{"o":0.0000277132,"h":0.0000282335,"l":0.0000254021,"c":0.0000265356,"v":1927425.9271900002,"t":1722110400}
+{"o":0.0000265356,"h":0.0000282867,"l":0.0000256033,"c":0.0000276493,"v":1937892.6572800002,"t":1722114000}
+{"o":0.0000276493,"h":0.0000279311,"l":0.0000263899,"c":0.0000265775,"v":1028907.4002200001,"t":1722117600}
+{"o":0.0000265775,"h":0.0000269602,"l":0.0000254437,"c":0.000026544,"v":1304142.57097,"t":1722121200}
+{"o":0.000026544,"h":0.0000288581,"l":0.0000263732,"c":0.0000272547,"v":1747461.4901400001,"t":1722124800}
+{"o":0.0000272547,"h":0.0000282255,"l":0.0000268603,"c":0.0000274829,"v":1284931.1976000001,"t":1722128400}
+{"o":0.0000274829,"h":0.0000278914,"l":0.0000261727,"c":0.0000263336,"v":692168.4035200002,"t":1722132000}
+{"o":0.0000263336,"h":0.000027467,"l":0.0000259455,"c":0.0000274171,"v":930350.7928200001,"t":1722135600}
+{"o":0.0000274171,"h":0.0000283057,"l":0.0000268584,"c":0.0000280959,"v":901734.2178,"t":1722139200}
+{"o":0.0000280959,"h":0.0000297513,"l":0.0000273293,"c":0.0000294457,"v":1517284.6829999995,"t":1722142800}
+{"o":0.0000294457,"h":0.0000304487,"l":0.000028777,"c":0.0000303354,"v":2703533.7212100001,"t":1722146400}
+{"o":0.0000303354,"h":0.0000321618,"l":0.0000279475,"c":0.0000282662,"v":3334825.16102,"t":1722150000}
+{"o":0.0000282662,"h":0.0000294129,"l":0.000027222,"c":0.000027344,"v":1945590.1331,"t":1722153600}
+{"o":0.000027344,"h":0.0000279298,"l":0.0000270461,"c":0.0000279062,"v":698024.97404,"t":1722157200}
+{"o":0.0000279062,"h":0.0000280181,"l":0.0000276232,"c":0.0000277215,"v":64149.49492,"t":1722160800}
+{"o":0.0000277215,"h":0.000027727,"l":0.0000257805,"c":0.0000260213,"v":990846.5835400001,"t":1722164400}
+{"o":0.0000260213,"h":0.0000268029,"l":0.000025836,"c":0.0000263663,"v":471346.74404,"t":1722168000}
+{"o":0.0000263663,"h":0.0000280657,"l":0.0000262524,"c":0.0000276743,"v":1297400.92016,"t":1722171600}
+{"o":0.0000276743,"h":0.0000281187,"l":0.0000266002,"c":0.0000270094,"v":547893.2051299999,"t":1722175200}
+{"o":0.0000270094,"h":0.0000273455,"l":0.0000229407,"c":0.000024284,"v":3936263.4683599989,"t":1722178800}
+{"o":0.000024284,"h":0.0000268724,"l":0.000024165,"c":0.0000255469,"v":4582968.89781,"t":1722182400}
+{"o":0.0000255469,"h":0.0000259517,"l":0.000024559,"c":0.0000255406,"v":2195989.92337,"t":1722186000}
+{"o":0.0000255406,"h":0.0000275844,"l":0.0000248526,"c":0.0000268693,"v":1830185.21022,"t":1722189600}
+{"o":0.0000268693,"h":0.0000271999,"l":0.0000255563,"c":0.0000259665,"v":765382.2007000002,"t":1722193200}
+{"o":0.0000259665,"h":0.0000281648,"l":0.0000253154,"c":0.000027921,"v":1995252.42368,"t":1722196800}
+{"o":0.000027921,"h":0.0000284623,"l":0.0000269487,"c":0.0000272316,"v":1057450.9441800001,"t":1722200400}
+{"o":0.0000272316,"h":0.000027511,"l":0.0000253295,"c":0.0000256757,"v":1808383.2019700003,"t":1722204000}
+{"o":0.0000256757,"h":0.0000257277,"l":0.0000244416,"c":0.0000246622,"v":1899642.7115100001,"t":1722207600}
+{"o":0.0000246622,"h":0.0000248296,"l":0.0000235697,"c":0.0000241786,"v":979225.44888,"t":1722211200}
+{"o":0.0000241786,"h":0.0000247177,"l":0.0000233886,"c":0.0000238663,"v":1427159.0886700002,"t":1722214800}
+{"o":0.0000238663,"h":0.0000273042,"l":0.0000232586,"c":0.0000254962,"v":2788855.5426400001,"t":1722218400}
+{"o":0.0000254962,"h":0.000025577,"l":0.0000248571,"c":0.0000250004,"v":351574.6935,"t":1722222000}
+{"o":0.0000250004,"h":0.000025581,"l":0.0000246907,"c":0.0000248833,"v":919677.0032300003,"t":1722225600}
+{"o":0.0000248833,"h":0.0000253488,"l":0.0000242003,"c":0.0000252585,"v":833407.4681399999,"t":1722229200}
+{"o":0.0000252585,"h":0.0000253912,"l":0.0000240049,"c":0.0000244277,"v":1258543.66328,"t":1722232800}
+{"o":0.0000244277,"h":0.000025058,"l":0.0000242005,"c":0.0000245717,"v":846996.4083400001,"t":1722236400}
+{"o":0.0000245717,"h":0.0000256312,"l":0.0000245556,"c":0.0000252681,"v":906702.9059100001,"t":1722240000}
+{"o":0.0000252681,"h":0.0000339255,"l":0.0000248648,"c":0.0000328919,"v":6379311.1652599983,"t":1722243600}
+{"o":0.0000328919,"h":0.0000331216,"l":0.0000292738,"c":0.0000296256,"v":2271993.5267299996,"t":1722247200}
+{"o":0.0000296256,"h":0.0000297056,"l":0.000027862,"c":0.0000280115,"v":1038045.7050799999,"t":1722250800}
+{"o":0.0000280115,"h":0.0000283827,"l":0.0000275625,"c":0.0000278792,"v":908074.6409700002,"t":1722254400}
+{"o":0.0000278792,"h":0.0000349215,"l":0.0000278415,"c":0.0000329561,"v":6478228.3562599979,"t":1722258000}
+{"o":0.0000329561,"h":0.0000336441,"l":0.0000299079,"c":0.0000316981,"v":3182435.7066299999,"t":1722261600}
+{"o":0.0000316981,"h":0.0000325682,"l":0.0000305827,"c":0.0000311052,"v":1520646.6280000003,"t":1722265200}
+{"o":0.0000311052,"h":0.0000346131,"l":0.0000309749,"c":0.0000319043,"v":3971147.9044899996,"t":1722268800}
+{"o":0.0000319043,"h":0.0000322007,"l":0.000029633,"c":0.0000300411,"v":1827146.34534,"t":1722272400}
+{"o":0.0000300411,"h":0.0000346797,"l":0.0000284448,"c":0.0000297619,"v":6570107.3323299987,"t":1722276000}
+{"o":0.0000297619,"h":0.0000306495,"l":0.0000291543,"c":0.0000299557,"v":1068081.3953700003,"t":1722279600}
+{"o":0.0000299557,"h":0.0000301779,"l":0.0000291682,"c":0.000029573,"v":484106.0468500001,"t":1722283200}
+{"o":0.000029573,"h":0.0000300246,"l":0.0000275496,"c":0.0000278527,"v":1499538.0597900001,"t":1722286800}
+{"o":0.0000278527,"h":0.0000289152,"l":0.0000275874,"c":0.0000285931,"v":681689.6642000001,"t":1722290400}
+{"o":0.0000285931,"h":0.0000289523,"l":0.0000281,"c":0.0000282742,"v":288640.38841,"t":1722294000}
+{"o":0.0000282742,"h":0.000028535,"l":0.0000275983,"c":0.0000277333,"v":280905.8975799999,"t":1722297600}
+{"o":0.0000277333,"h":0.0000283073,"l":0.000027439,"c":0.0000282858,"v":369003.55943,"t":1722301200}
+{"o":0.0000282858,"h":0.0000284546,"l":0.0000265381,"c":0.0000278312,"v":1397162.5607400003,"t":1722304800}
+{"o":0.0000278312,"h":0.00002886,"l":0.0000275479,"c":0.0000285302,"v":564768.2655999999,"t":1722308400}
+{"o":0.0000285302,"h":0.0000295008,"l":0.0000283106,"c":0.0000289572,"v":627452.57459,"t":1722312000}
+{"o":0.0000289572,"h":0.0000295199,"l":0.000027578,"c":0.0000280893,"v":675342.7853699999,"t":1722315600}
+{"o":0.0000280893,"h":0.0000288114,"l":0.0000279477,"c":0.0000285685,"v":252416.70057,"t":1722319200}
+{"o":0.0000285685,"h":0.0000290044,"l":0.0000283994,"c":0.0000287179,"v":438947.78301,"t":1722322800}
+{"o":0.0000287179,"h":0.0000289592,"l":0.0000266845,"c":0.0000269514,"v":777952.0152399999,"t":1722326400}
+{"o":0.0000269514,"h":0.0000311673,"l":0.0000268049,"c":0.0000277925,"v":4604443.6940400023,"t":1722330000}
+{"o":0.0000277925,"h":0.0000280227,"l":0.0000268156,"c":0.0000269572,"v":722825.74437,"t":1722333600}
+{"o":0.0000269572,"h":0.0000278334,"l":0.0000268085,"c":0.0000276944,"v":784076.48865,"t":1722337200}
+{"o":0.0000276944,"h":0.0000279561,"l":0.0000265591,"c":0.0000270357,"v":947347.0389599997,"t":1722340800}
+{"o":0.0000270357,"h":0.0000280064,"l":0.0000268561,"c":0.000027377,"v":758061.3555399999,"t":1722344400}
+{"o":0.000027377,"h":0.0000275051,"l":0.0000258056,"c":0.0000260904,"v":1217628.7558899999,"t":1722348000}
+{"o":0.0000260904,"h":0.0000270262,"l":0.0000258447,"c":0.0000262457,"v":1137706.6514299999,"t":1722351600}
+{"o":0.0000262457,"h":0.0000275868,"l":0.0000255188,"c":0.0000262838,"v":2499112.2432900001,"t":1722355200}
+{"o":0.0000262838,"h":0.0000275935,"l":0.0000259585,"c":0.0000274696,"v":861689.8097400001,"t":1722358800}
+{"o":0.0000274696,"h":0.000027582,"l":0.0000255161,"c":0.0000261543,"v":1620093.5280500003,"t":1722362400}
+{"o":0.0000261543,"h":0.0000334924,"l":0.0000257436,"c":0.0000263273,"v":6464103.1344299996,"t":1722366000}
+{"o":0.0000263273,"h":0.0000272221,"l":0.0000256864,"c":0.0000265792,"v":598102.88697,"t":1722369600}
+{"o":0.0000265792,"h":0.000029125,"l":0.0000260476,"c":0.0000276567,"v":3457909.84858,"t":1722373200}
+{"o":0.0000276567,"h":0.0000281262,"l":0.000026547,"c":0.0000268716,"v":1246698.5595100001,"t":1722376800}
+{"o":0.0000268716,"h":0.000027211,"l":0.0000264418,"c":0.0000270373,"v":545035.1199500001,"t":1722380400}
+{"o":0.0000270373,"h":0.0000272,"l":0.0000248266,"c":0.0000255938,"v":1542384.4739900001,"t":1722384000}
+{"o":0.0000255938,"h":0.000026035,"l":0.000024006,"c":0.0000255472,"v":2192576.8149699993,"t":1722387600}
+{"o":0.0000255472,"h":0.0000259065,"l":0.0000252284,"c":0.0000254159,"v":458370.29337,"t":1722391200}
+{"o":0.0000254159,"h":0.0000256408,"l":0.000025071,"c":0.0000253818,"v":272129.46751,"t":1722394800}
+{"o":0.0000253818,"h":0.0000257865,"l":0.0000245858,"c":0.0000248648,"v":280938.3255,"t":1722398400}
+{"o":0.0000248648,"h":0.0000253151,"l":0.0000240211,"c":0.0000244774,"v":1339446.0848200005,"t":1722402000}
+{"o":0.0000244774,"h":0.0000251027,"l":0.0000242177,"c":0.0000247506,"v":275316.30029,"t":1722405600}
+{"o":0.0000247506,"h":0.0000248245,"l":0.00002358,"c":0.0000236789,"v":769223.0994400001,"t":1722409200}
+{"o":0.0000236789,"h":0.0000240554,"l":0.0000232729,"c":0.0000235266,"v":770513.4442100001,"t":1722412800}
+{"o":0.0000235266,"h":0.0000237145,"l":0.0000230302,"c":0.0000231522,"v":352116.69185,"t":1722416400}
+{"o":0.0000231522,"h":0.000023344,"l":0.0000226537,"c":0.0000228427,"v":302964.76007,"t":1722420000}
+{"o":0.0000228427,"h":0.0000236639,"l":0.0000227694,"c":0.0000234772,"v":1117816.7330300002,"t":1722423600}
+{"o":0.0000234772,"h":0.0000237527,"l":0.0000226653,"c":0.0000228265,"v":662082.4297300001,"t":1722427200}
+{"o":0.0000228265,"h":0.000024552,"l":0.0000222994,"c":0.0000237891,"v":1340404.2788700003,"t":1722430800}
+{"o":0.0000237891,"h":0.0000243832,"l":0.0000224577,"c":0.0000228864,"v":680587.2164499999,"t":1722434400}
+{"o":0.0000228864,"h":0.00002299,"l":0.000021121,"c":0.0000214948,"v":1764754.9606200007,"t":1722438000}
+{"o":0.0000214948,"h":0.0000225307,"l":0.0000211711,"c":0.000022043,"v":1246497.5064900001,"t":1722441600}
+{"o":0.000022043,"h":0.0000252214,"l":0.0000215121,"c":0.00002464,"v":2489706.60665,"t":1722445200}
+{"o":0.00002464,"h":0.0000282313,"l":0.0000244323,"c":0.0000264912,"v":5627050.55033,"t":1722448800}
+{"o":0.0000264912,"h":0.0000275543,"l":0.0000241034,"c":0.000024823,"v":1706497.8068300001,"t":1722452400}
+{"o":0.000024823,"h":0.0000252759,"l":0.0000239216,"c":0.0000245131,"v":579028.3738899999,"t":1722456000}
+{"o":0.0000245131,"h":0.0000250684,"l":0.0000241344,"c":0.0000246618,"v":1422041.0049000001,"t":1722459600}
+{"o":0.0000246618,"h":0.0000250108,"l":0.000023168,"c":0.0000235736,"v":1848129.3473,"t":1722463200}
+{"o":0.0000235736,"h":0.0000243557,"l":0.000023097,"c":0.0000242301,"v":838415.2776100002,"t":1722466800}
+{"o":0.0000242301,"h":0.0000251033,"l":0.0000234286,"c":0.0000241025,"v":1511906.9765699999,"t":1722470400}
+{"o":0.0000241025,"h":0.0000246788,"l":0.0000237254,"c":0.0000241838,"v":838032.1027899999,"t":1722474000}
+{"o":0.0000241838,"h":0.0000244672,"l":0.0000230613,"c":0.0000234009,"v":519612.46007,"t":1722477600}
+{"o":0.0000234009,"h":0.0000236221,"l":0.0000198446,"c":0.0000218593,"v":4093745.3576200008,"t":1722481200}
+{"o":0.0000218593,"h":0.0000233264,"l":0.0000216281,"c":0.0000219571,"v":2643095.0542399995,"t":1722484800}
+{"o":0.0000219571,"h":0.0000238731,"l":0.0000215148,"c":0.0000234488,"v":2010807.1859800003,"t":1722488400}
+{"o":0.0000234488,"h":0.000023544,"l":0.0000229258,"c":0.0000235119,"v":544832.21297,"t":1722492000}
+{"o":0.0000235119,"h":0.000023594,"l":0.0000223218,"c":0.0000227556,"v":1361181.1431,"t":1722495600}
+{"o":0.0000227556,"h":0.0000262559,"l":0.0000220443,"c":0.0000260697,"v":3721030.4720699997,"t":1722499200}
+{"o":0.0000260697,"h":0.0000263096,"l":0.0000233813,"c":0.0000237457,"v":1415810.6244099999,"t":1722502800}
+{"o":0.0000237457,"h":0.000026242,"l":0.0000224521,"c":0.0000260681,"v":3287481.6566699995,"t":1722506400}
+{"o":0.0000260681,"h":0.0000261632,"l":0.0000244432,"c":0.0000245545,"v":1146246.9303600001,"t":1722510000}
+{"o":0.0000245545,"h":0.0000245852,"l":0.0000242152,"c":0.0000243039,"v":151149.8588,"t":1722513600}
+{"o":0.0000243039,"h":0.0000245831,"l":0.0000236671,"c":0.0000240408,"v":384912.90977,"t":1722517200}
+{"o":0.0000240408,"h":0.0000247846,"l":0.0000233083,"c":0.000024074,"v":71543.82607,"t":1722520800}
+{"o":0.000024074,"h":0.000025415,"l":0.0000229113,"c":0.000023613,"v":3405158.3863700004,"t":1722524400}
+{"o":0.000023613,"h":0.0000239507,"l":0.000023413,"c":0.0000236379,"v":62965.23654,"t":1722528000}
+{"o":0.0000236379,"h":0.000024163,"l":0.0000220126,"c":0.0000220384,"v":1084516.05033,"t":1722531600}
+{"o":0.0000220384,"h":0.0000233871,"l":0.000020979,"c":0.0000223695,"v":3819003.3041900001,"t":1722535200}
+{"o":0.0000223695,"h":0.0000230699,"l":0.0000219768,"c":0.0000226978,"v":909355.55275,"t":1722538800}
+{"o":0.0000226978,"h":0.000023646,"l":0.0000223166,"c":0.0000231131,"v":371550.36128,"t":1722542400}
+{"o":0.0000231131,"h":0.0000248864,"l":0.0000227171,"c":0.0000236798,"v":1902018.85928,"t":1722546000}
+{"o":0.0000236798,"h":0.0000262495,"l":0.0000230311,"c":0.0000233043,"v":3373693.4610499986,"t":1722549600}
+{"o":0.0000233043,"h":0.0000238845,"l":0.0000230659,"c":0.0000234364,"v":724237.9404699999,"t":1722553200}
+{"o":0.0000234364,"h":0.0000235937,"l":0.0000227345,"c":0.0000230636,"v":236821.88677,"t":1722556800}
+{"o":0.0000230636,"h":0.0000237105,"l":0.0000225485,"c":0.0000229016,"v":739260.6321899999,"t":1722560400}
+{"o":0.0000229016,"h":0.000023316,"l":0.0000225511,"c":0.0000228314,"v":16222.64604,"t":1722564000}
+{"o":0.0000228314,"h":0.0000234219,"l":0.0000226088,"c":0.0000227044,"v":1343603.74147,"t":1722567600}
+{"o":0.0000227044,"h":0.0000228025,"l":0.0000224204,"c":0.0000225805,"v":94959.7205,"t":1722571200}
+{"o":0.0000225805,"h":0.0000229956,"l":0.0000178968,"c":0.0000194172,"v":6552709.3344900021,"t":1722574800}
+{"o":0.0000194172,"h":0.0000216185,"l":0.0000192861,"c":0.0000212272,"v":4283627.3521499997,"t":1722578400}
+{"o":0.0000212272,"h":0.000022057,"l":0.0000201848,"c":0.0000208321,"v":2549988.65436,"t":1722582000}
+{"o":0.0000208321,"h":0.0000210448,"l":0.0000203815,"c":0.0000206786,"v":215332.35806,"t":1722585600}
+{"o":0.0000206786,"h":0.000020748,"l":0.0000205246,"c":0.0000206533,"v":15000.0,"t":1722589200}
+{"o":0.0000206533,"h":0.0000238643,"l":0.0000205276,"c":0.0000236038,"v":3652661.3543199995,"t":1722592800}
+{"o":0.0000236038,"h":0.0000237964,"l":0.0000225553,"c":0.000022693,"v":1387806.5016000001,"t":1722596400}
+{"o":0.000022693,"h":0.0000230079,"l":0.0000222501,"c":0.0000227193,"v":194295.39984,"t":1722600000}
+{"o":0.0000227193,"h":0.0000236504,"l":0.0000221738,"c":0.0000231426,"v":374561.74744,"t":1722603600}
+{"o":0.0000231426,"h":0.0000246921,"l":0.0000213108,"c":0.0000224777,"v":347858.47452,"t":1722607200}
+{"o":0.0000224777,"h":0.0000231869,"l":0.0000210622,"c":0.0000220824,"v":1893133.3727300004,"t":1722610800}
+{"o":0.0000220824,"h":0.0000224582,"l":0.0000215144,"c":0.0000219331,"v":282777.46463,"t":1722614400}
+{"o":0.0000219331,"h":0.000022213,"l":0.0000214584,"c":0.0000217811,"v":582529.10431,"t":1722618000}
+{"o":0.0000217811,"h":0.0000220467,"l":0.0000210544,"c":0.0000212727,"v":285465.48803,"t":1722621600}
+{"o":0.0000212727,"h":0.000021825,"l":0.0000207675,"c":0.0000210872,"v":279865.45277,"t":1722625200}
+{"o":0.0000210872,"h":0.0000252524,"l":0.0000207288,"c":0.0000233438,"v":3339944.5046700011,"t":1722628800}
+{"o":0.0000233438,"h":0.0000243127,"l":0.0000226667,"c":0.0000236851,"v":336352.8428700001,"t":1722632400}
+{"o":0.0000236851,"h":0.0000240439,"l":0.0000231894,"c":0.0000235496,"v":160379.90171,"t":1722636000}
+{"o":0.0000235496,"h":0.000024222,"l":0.0000233862,"c":0.0000239286,"v":388663.48397,"t":1722639600}
+{"o":0.0000239286,"h":0.0000244512,"l":0.0000231429,"c":0.0000236645,"v":1117864.86469,"t":1722643200}
+{"o":0.0000236645,"h":0.0000240541,"l":0.0000229841,"c":0.0000230612,"v":230589.01418,"t":1722646800}
+{"o":0.0000230612,"h":0.0000232914,"l":0.0000225712,"c":0.0000231689,"v":547455.7461799999,"t":1722650400}
+{"o":0.0000231689,"h":0.0000232435,"l":0.0000210445,"c":0.0000220888,"v":1746377.6439100001,"t":1722654000}
+{"o":0.0000220888,"h":0.0000234642,"l":0.0000216933,"c":0.0000224816,"v":2174330.6367500001,"t":1722657600}
+{"o":0.0000224816,"h":0.0000225488,"l":0.0000220926,"c":0.0000221953,"v":280769.77363,"t":1722661200}
+{"o":0.0000221953,"h":0.0000222609,"l":0.0000206312,"c":0.0000207257,"v":1501523.3829099999,"t":1722664800}
+{"o":0.0000207257,"h":0.0000208501,"l":0.000020207,"c":0.0000204447,"v":331540.30453,"t":1722668400}
+{"o":0.0000204447,"h":0.0000224675,"l":0.0000201102,"c":0.0000222906,"v":1978511.86091,"t":1722672000}
+{"o":0.0000222906,"h":0.000022584,"l":0.0000215249,"c":0.0000219146,"v":408141.6112999999,"t":1722675600}
+{"o":0.0000219146,"h":0.0000220485,"l":0.0000213522,"c":0.0000215321,"v":432835.6501799999,"t":1722679200}
+{"o":0.0000215321,"h":0.0000221878,"l":0.0000213953,"c":0.0000220365,"v":1545772.8958999997,"t":1722682800}
+{"o":0.0000220365,"h":0.0000221047,"l":0.000020871,"c":0.0000209974,"v":969402.14795,"t":1722686400}
+{"o":0.0000209974,"h":0.0000211782,"l":0.0000193587,"c":0.0000208575,"v":2794622.47523,"t":1722690000}
+{"o":0.0000208575,"h":0.0000211336,"l":0.0000198255,"c":0.0000200318,"v":716040.5246199999,"t":1722693600}
+{"o":0.0000200318,"h":0.0000207638,"l":0.0000189772,"c":0.0000197372,"v":1008673.4640299999,"t":1722697200}
+{"o":0.0000197372,"h":0.0000215474,"l":0.0000189863,"c":0.0000213159,"v":2506810.9486700003,"t":1722700800}
+{"o":0.0000213159,"h":0.00002294,"l":0.0000207318,"c":0.0000218906,"v":3307365.0961399996,"t":1722704400}
+{"o":0.0000218906,"h":0.0000223127,"l":0.0000210182,"c":0.0000213366,"v":1013231.3252799999,"t":1722708000}
+{"o":0.0000213366,"h":0.0000217677,"l":0.0000208645,"c":0.0000212383,"v":366957.72537,"t":1722711600}
+{"o":0.0000212383,"h":0.0000212975,"l":0.0000205696,"c":0.0000210478,"v":386528.58011,"t":1722715200}
+{"o":0.0000210478,"h":0.0000211331,"l":0.0000202949,"c":0.0000203881,"v":585392.26636,"t":1722718800}
+{"o":0.0000203881,"h":0.0000218707,"l":0.0000185293,"c":0.0000217301,"v":5805315.8232999993,"t":1722722400}
+{"o":0.0000217301,"h":0.0000220108,"l":0.00002108,"c":0.0000216687,"v":769618.5743,"t":1722726000}
+{"o":0.0000216687,"h":0.0000217089,"l":0.0000210087,"c":0.0000212138,"v":315858.78531,"t":1722729600}
+{"o":0.0000212138,"h":0.0000217216,"l":0.000020429,"c":0.0000213965,"v":803588.92696,"t":1722733200}
+{"o":0.0000213965,"h":0.0000221071,"l":0.0000207623,"c":0.0000218836,"v":1107303.8428100001,"t":1722736800}
+{"o":0.0000218836,"h":0.0000230833,"l":0.0000217707,"c":0.0000224074,"v":1960345.98009,"t":1722740400}
+{"o":0.0000224074,"h":0.0000226686,"l":0.0000220059,"c":0.0000226135,"v":666047.8749200001,"t":1722744000}
+{"o":0.0000226135,"h":0.0000229119,"l":0.0000221153,"c":0.0000223275,"v":1042456.0751499999,"t":1722747600}
+{"o":0.0000223275,"h":0.0000231946,"l":0.0000222704,"c":0.0000230918,"v":1051708.8416200003,"t":1722751200}
+{"o":0.0000230918,"h":0.0000236429,"l":0.0000225179,"c":0.0000231077,"v":721163.3938699998,"t":1722754800}
+{"o":0.0000231077,"h":0.0000233628,"l":0.0000217739,"c":0.0000225879,"v":1276304.8761499999,"t":1722758400}
+{"o":0.0000225879,"h":0.0000230484,"l":0.0000221094,"c":0.0000227991,"v":950824.9349899999,"t":1722762000}
+{"o":0.0000227991,"h":0.0000229535,"l":0.0000218522,"c":0.000022642,"v":995902.28621,"t":1722765600}
+{"o":0.000022642,"h":0.0000246719,"l":0.000022219,"c":0.0000246209,"v":1799906.7398100002,"t":1722769200}
+{"o":0.0000246209,"h":0.0000266767,"l":0.0000241224,"c":0.0000263547,"v":1911490.7260400006,"t":1722772800}
+{"o":0.0000263547,"h":0.0000266302,"l":0.000023392,"c":0.0000240949,"v":3043649.2124699992,"t":1722776400}
+{"o":0.0000240949,"h":0.0000260767,"l":0.0000238303,"c":0.0000254693,"v":1891018.3011399999,"t":1722780000}
+{"o":0.0000254693,"h":0.0000263212,"l":0.0000249823,"c":0.0000259753,"v":1366106.9479200002,"t":1722783600}
+{"o":0.0000259753,"h":0.0000266294,"l":0.0000230734,"c":0.0000240286,"v":3703597.2297900007,"t":1722787200}
+{"o":0.0000240286,"h":0.0000243741,"l":0.0000218575,"c":0.0000225069,"v":2080283.9180200002,"t":1722790800}
+{"o":0.0000225069,"h":0.0000239269,"l":0.0000216798,"c":0.0000229197,"v":2679423.4225700004,"t":1722794400}
+{"o":0.0000229197,"h":0.000023167,"l":0.0000221854,"c":0.0000225465,"v":31995.84706,"t":1722798000}
+{"o":0.0000225465,"h":0.0000231717,"l":0.0000220291,"c":0.0000229131,"v":345534.2974,"t":1722801600}
+{"o":0.0000229131,"h":0.0000233615,"l":0.0000223145,"c":0.0000227005,"v":293778.29595,"t":1722805200}
+{"o":0.0000227005,"h":0.0000231858,"l":0.0000221427,"c":0.0000228767,"v":698736.4909300001,"t":1722808800}
+{"o":0.0000228767,"h":0.0000234494,"l":0.0000225769,"c":0.0000229951,"v":14479.16667,"t":1722812400}
+{"o":0.0000229951,"h":0.0000244819,"l":0.0000223356,"c":0.0000237102,"v":24531.14145,"t":1722816000}
+{"o":0.0000237102,"h":0.0000263972,"l":0.0000209776,"c":0.0000220155,"v":2164417.38326,"t":1722819600}
+{"o":0.0000220155,"h":0.0000294079,"l":0.0000174556,"c":0.0000201832,"v":24143161.4518299922,"t":1722823200}
+{"o":0.0000201832,"h":0.0000217447,"l":0.000019263,"c":0.000020264,"v":5470557.6629400011,"t":1722826800}
+{"o":0.000020264,"h":0.0000212786,"l":0.0000186679,"c":0.0000206722,"v":2637913.1123599997,"t":1722830400}
+{"o":0.0000206722,"h":0.0000229764,"l":0.0000194319,"c":0.0000207539,"v":422891.14754,"t":1722834000}
+{"o":0.0000207539,"h":0.0000233632,"l":0.0000194445,"c":0.0000218405,"v":2136754.2415699996,"t":1722837600}
+{"o":0.0000218405,"h":0.0000240099,"l":0.0000203995,"c":0.0000211293,"v":3211299.9763399991,"t":1722841200}
+{"o":0.0000211293,"h":0.0000220019,"l":0.0000194766,"c":0.0000201698,"v":1307047.7211500001,"t":1722844800}
+{"o":0.0000201698,"h":0.0000210907,"l":0.0000196385,"c":0.0000200496,"v":188549.43032,"t":1722848400}
+{"o":0.0000200496,"h":0.000021371,"l":0.0000194812,"c":0.0000205282,"v":549331.4306000001,"t":1722852000}
+{"o":0.0000205282,"h":0.0000218032,"l":0.000019834,"c":0.0000202827,"v":890667.91075,"t":1722855600}
+{"o":0.0000202827,"h":0.0000216838,"l":0.00001956,"c":0.0000209722,"v":487654.42182,"t":1722859200}
+{"o":0.0000209722,"h":0.0000216323,"l":0.0000175357,"c":0.0000177307,"v":3548677.0689199991,"t":1722862800}
+{"o":0.0000177307,"h":0.0000218047,"l":0.0000155575,"c":0.0000196302,"v":15965187.2091100067,"t":1722866400}
+{"o":0.0000196302,"h":0.0000222768,"l":0.0000189402,"c":0.000021274,"v":4454924.8333099997,"t":1722870000}
+{"o":0.000021274,"h":0.0000217441,"l":0.0000201382,"c":0.0000211078,"v":807960.0304399999,"t":1722873600}
+{"o":0.0000211078,"h":0.0000218194,"l":0.0000204825,"c":0.0000211507,"v":282444.06313,"t":1722877200}
+{"o":0.0000211507,"h":0.0000221788,"l":0.0000196755,"c":0.0000205818,"v":543176.85155,"t":1722880800}
+{"o":0.0000205818,"h":0.0000217603,"l":0.0000180682,"c":0.0000192587,"v":7022638.1385599999,"t":1722884400}
+{"o":0.0000192587,"h":0.000019933,"l":0.0000187129,"c":0.0000192196,"v":36330.54689,"t":1722888000}
+{"o":0.0000192196,"h":0.000019923,"l":0.0000187481,"c":0.000019749,"v":71213.81895,"t":1722891600}
+{"o":0.000019749,"h":0.0000203615,"l":0.0000192143,"c":0.0000198173,"v":1619901.0118799997,"t":1722895200}
+{"o":0.0000198173,"h":0.0000204612,"l":0.000018809,"c":0.000019917,"v":835717.16408,"t":1722898800}
+{"o":0.000019917,"h":0.0000207914,"l":0.0000185517,"c":0.0000189444,"v":1816431.2880900002,"t":1722902400}
+{"o":0.0000189444,"h":0.0000191794,"l":0.0000179157,"c":0.0000182366,"v":540152.36231,"t":1722906000}
+{"o":0.0000182366,"h":0.0000184518,"l":0.0000177296,"c":0.0000181877,"v":538097.86341,"t":1722909600}
+{"o":0.0000181877,"h":0.0000191031,"l":0.0000180378,"c":0.0000189486,"v":809976.2659399998,"t":1722913200}
+{"o":0.0000189486,"h":0.0000194701,"l":0.0000186004,"c":0.0000189625,"v":272449.78987,"t":1722916800}
+{"o":0.0000189625,"h":0.0000192232,"l":0.0000186461,"c":0.000018705,"v":24898.19983,"t":1722920400}
+{"o":0.000018705,"h":0.0000193008,"l":0.0000186068,"c":0.0000191216,"v":116785.00626,"t":1722924000}
+{"o":0.0000191216,"h":0.0000193306,"l":0.0000177771,"c":0.0000183863,"v":1910294.9621300003,"t":1722927600}
+{"o":0.0000183863,"h":0.0000200781,"l":0.0000182878,"c":0.0000194633,"v":1081608.1021499999,"t":1722931200}
+{"o":0.0000194633,"h":0.0000196164,"l":0.0000190926,"c":0.0000191848,"v":20221.37342,"t":1722934800}
+{"o":0.0000191848,"h":0.0000197498,"l":0.0000190266,"c":0.0000191142,"v":643575.4609600001,"t":1722938400}
+{"o":0.0000191142,"h":0.0000193186,"l":0.000017742,"c":0.000018159,"v":633245.98308,"t":1722942000}
+{"o":0.000018159,"h":0.0000184172,"l":0.0000174712,"c":0.0000178216,"v":469000.88235,"t":1722945600}
+{"o":0.0000178216,"h":0.0000182387,"l":0.0000170352,"c":0.000017855,"v":523818.60678,"t":1722949200}
+{"o":0.000017855,"h":0.0000188384,"l":0.0000169139,"c":0.0000180483,"v":232236.57497,"t":1722952800}
+{"o":0.0000180483,"h":0.0000182476,"l":0.0000172982,"c":0.0000173725,"v":591854.16085,"t":1722956400}
+{"o":0.0000173725,"h":0.0000179335,"l":0.0000171119,"c":0.0000176397,"v":659717.6181200001,"t":1722960000}
+{"o":0.0000176397,"h":0.000017953,"l":0.0000170771,"c":0.0000175524,"v":225768.03807,"t":1722963600}
+{"o":0.0000175524,"h":0.0000176792,"l":0.0000160246,"c":0.0000162105,"v":1390024.03165,"t":1722967200}
+{"o":0.0000162105,"h":0.0000182068,"l":0.0000155632,"c":0.0000175034,"v":3672467.6863699998,"t":1722970800}
+{"o":0.0000175034,"h":0.0000177267,"l":0.0000160873,"c":0.0000161615,"v":1557647.9999200001,"t":1722974400}
+{"o":0.0000161615,"h":0.0000170165,"l":0.0000161125,"c":0.0000165651,"v":1123043.9293899999,"t":1722978000}
+{"o":0.0000165651,"h":0.0000168886,"l":0.0000150569,"c":0.0000156287,"v":2262234.537,"t":1722981600}
+{"o":0.0000156287,"h":0.0000158343,"l":0.0000143805,"c":0.0000148945,"v":3008994.5735300006,"t":1722985200}
+{"o":0.0000148945,"h":0.0000161365,"l":0.0000145555,"c":0.0000152327,"v":2844365.6997600002,"t":1722988800}
+{"o":0.0000152327,"h":0.0000165203,"l":0.0000147818,"c":0.000015772,"v":944240.56163,"t":1722992400}
+{"o":0.000015772,"h":0.0000164165,"l":0.0000154875,"c":0.000016003,"v":110044.98201,"t":1722996000}
+{"o":0.000016003,"h":0.0000163184,"l":0.0000157581,"c":0.0000160436,"v":29023.49404,"t":1722999600}
+{"o":0.0000160436,"h":0.0000161533,"l":0.00001574,"c":0.0000159244,"v":33580.77724,"t":1723003200}
+{"o":0.0000159244,"h":0.0000162308,"l":0.0000157602,"c":0.0000161029,"v":31484.88537,"t":1723006800}
+{"o":0.0000161029,"h":0.0000163433,"l":0.0000159601,"c":0.0000161704,"v":156685.50778,"t":1723010400}
+{"o":0.0000161704,"h":0.0000164042,"l":0.0000158979,"c":0.0000161222,"v":266015.94122,"t":1723014000}
+{"o":0.0000161222,"h":0.0000162034,"l":0.0000157581,"c":0.0000158474,"v":255758.74885,"t":1723017600}
+{"o":0.0000158474,"h":0.0000159744,"l":0.0000156304,"c":0.0000158676,"v":121984.57833,"t":1723021200}
+{"o":0.0000158676,"h":0.0000161337,"l":0.0000155771,"c":0.0000161239,"v":652269.06545,"t":1723024800}
+{"o":0.0000161239,"h":0.0000163072,"l":0.0000154294,"c":0.0000155808,"v":646555.72269,"t":1723028400}
+{"o":0.0000155808,"h":0.0000158436,"l":0.0000153225,"c":0.0000155839,"v":952715.1722299999,"t":1723032000}
+{"o":0.0000155839,"h":0.0000162408,"l":0.0000154609,"c":0.0000157288,"v":1517284.6685599999,"t":1723035600}
+{"o":0.0000157288,"h":0.0000163692,"l":0.0000150194,"c":0.0000155955,"v":244342.10963,"t":1723039200}
+{"o":0.0000155955,"h":0.000015681,"l":0.0000118107,"c":0.0000137164,"v":21255891.8683100194,"t":1723042800}
+{"o":0.0000137164,"h":0.0000140304,"l":0.0000133363,"c":0.0000135428,"v":1754523.5670399996,"t":1723046400}
+{"o":0.0000135428,"h":0.0000143837,"l":0.0000131832,"c":0.0000138496,"v":3784607.7944100006,"t":1723050000}
+{"o":0.0000138496,"h":0.0000157174,"l":0.0000132252,"c":0.0000153136,"v":5146136.8600099999,"t":1723053600}
+{"o":0.0000153136,"h":0.0000154724,"l":0.000014911,"c":0.0000151707,"v":317789.81959,"t":1723057200}
+{"o":0.0000151707,"h":0.0000155729,"l":0.0000148755,"c":0.0000151336,"v":70449.03162,"t":1723060800}
+{"o":0.0000151336,"h":0.0000158373,"l":0.0000148411,"c":0.0000154796,"v":540151.46686,"t":1723064400}
+{"o":0.0000154796,"h":0.0000159228,"l":0.0000149695,"c":0.0000150741,"v":458464.36966,"t":1723068000}
+{"o":0.0000150741,"h":0.0000152451,"l":0.0000148404,"c":0.0000150585,"v":20515.39714,"t":1723071600}
+{"o":0.0000150585,"h":0.0000157968,"l":0.0000149249,"c":0.0000155015,"v":1469372.45404,"t":1723075200}
+{"o":0.0000155015,"h":0.0000164573,"l":0.000014537,"c":0.0000154206,"v":151739.87567,"t":1723078800}
+{"o":0.0000154206,"h":0.000016499,"l":0.0000151488,"c":0.0000162774,"v":1303321.1248400002,"t":1723082400}
+{"o":0.0000162774,"h":0.0000164663,"l":0.0000153994,"c":0.0000159542,"v":2953509.7255099998,"t":1723086000}
+{"o":0.0000159542,"h":0.0000163956,"l":0.0000148125,"c":0.0000150693,"v":1347113.56131,"t":1723089600}
+{"o":0.0000150693,"h":0.0000154135,"l":0.0000147925,"c":0.0000152852,"v":364243.8849,"t":1723093200}
+{"o":0.0000152852,"h":0.0000153894,"l":0.000014972,"c":0.0000151624,"v":10416.66666,"t":1723096800}
+{"o":0.0000151624,"h":0.0000154356,"l":0.0000150255,"c":0.0000152121,"v":272000.33945,"t":1723100400}
+{"o":0.0000152121,"h":0.0000152847,"l":0.0000150394,"c":0.0000151602,"v":10822.92741,"t":1723104000}
+{"o":0.0000151602,"h":0.0000152387,"l":0.000014829,"c":0.0000149541,"v":316490.01408,"t":1723107600}
+{"o":0.0000149541,"h":0.0000150919,"l":0.0000144727,"c":0.0000145446,"v":471849.55708,"t":1723111200}
+{"o":0.0000145446,"h":0.0000145906,"l":0.0000140091,"c":0.0000140915,"v":1454130.55082,"t":1723114800}
+{"o":0.0000140915,"h":0.000014241,"l":0.0000131261,"c":0.0000139127,"v":1522907.9287700001,"t":1723118400}
+{"o":0.0000139127,"h":0.000014176,"l":0.000013337,"c":0.0000136717,"v":1062649.5677,"t":1723122000}
+{"o":0.0000136717,"h":0.000014404,"l":0.0000129977,"c":0.0000138134,"v":1949342.6049599999,"t":1723125600}
+{"o":0.0000138134,"h":0.0000139087,"l":0.0000128631,"c":0.0000128773,"v":1113507.9237900001,"t":1723129200}
+{"o":0.0000128773,"h":0.0000136551,"l":0.0000125746,"c":0.0000128693,"v":2214015.84088,"t":1723132800}
+{"o":0.0000128693,"h":0.0000132902,"l":0.000012557,"c":0.000013141,"v":2454618.5897400007,"t":1723136400}
+{"o":0.000013141,"h":0.0000138087,"l":0.0000130587,"c":0.0000133919,"v":3253965.6447600001,"t":1723140000}
+{"o":0.0000133919,"h":0.0000135478,"l":0.0000127045,"c":0.0000128315,"v":1033656.1681200005,"t":1723143600}
+{"o":0.0000128315,"h":0.0000129243,"l":0.0000125423,"c":0.0000125989,"v":475848.18446,"t":1723147200}
+{"o":0.0000125989,"h":0.0000129392,"l":0.0000122047,"c":0.0000124309,"v":730576.7223200001,"t":1723150800}
+{"o":0.0000124309,"h":0.0000129496,"l":0.0000120663,"c":0.0000125639,"v":1283409.08654,"t":1723154400}
+{"o":0.0000125639,"h":0.0000133806,"l":0.0000123965,"c":0.0000127484,"v":2250310.7706999998,"t":1723158000}
+{"o":0.0000127484,"h":0.0000129426,"l":0.0000124941,"c":0.0000128272,"v":268125.18942,"t":1723161600}
+{"o":0.0000128272,"h":0.0000129651,"l":0.0000127104,"c":0.0000128342,"v":100810.23919,"t":1723165200}
+{"o":0.0000128342,"h":0.0000130005,"l":0.0000106812,"c":0.0000114005,"v":12590751.9279599972,"t":1723168800}
+{"o":0.0000114005,"h":0.0000116321,"l":0.0000104966,"c":0.0000107871,"v":4760256.4090599995,"t":1723172400}
+{"o":0.0000107871,"h":0.0000114883,"l":0.0000107728,"c":0.000011334,"v":1286929.5035700004,"t":1723176000}
+{"o":0.000011334,"h":0.0000117998,"l":0.000011228,"c":0.0000113668,"v":1082630.80165,"t":1723179600}
+{"o":0.0000113668,"h":0.0000117621,"l":0.0000111376,"c":0.0000116737,"v":1147839.9673899999,"t":1723183200}
+{"o":0.0000116737,"h":0.000012605,"l":0.0000114841,"c":0.000012393,"v":1724853.6532600001,"t":1723186800}
+{"o":0.000012393,"h":0.0000124933,"l":0.0000120849,"c":0.0000121074,"v":586777.8042400001,"t":1723190400}
+{"o":0.0000121074,"h":0.0000124326,"l":0.0000120379,"c":0.0000122074,"v":333257.39161,"t":1723194000}
+{"o":0.0000122074,"h":0.0000123744,"l":0.0000107769,"c":0.0000109633,"v":3101835.8186799996,"t":1723197600}
+{"o":0.0000109633,"h":0.0000111445,"l":0.0000108988,"c":0.0000110143,"v":143623.32011,"t":1723201200}
+{"o":0.0000110143,"h":0.0000112014,"l":0.0000108372,"c":0.0000109992,"v":528978.1793,"t":1723204800}
+{"o":0.0000109992,"h":0.0000114971,"l":0.0000106113,"c":0.0000111609,"v":5161054.3527000006,"t":1723208400}
+{"o":0.0000111609,"h":0.0000115441,"l":0.0000108585,"c":0.0000113096,"v":1135106.5115,"t":1723212000}
+{"o":0.0000113096,"h":0.0000121792,"l":0.0000111597,"c":0.0000116424,"v":3721565.0390299987,"t":1723215600}
+{"o":0.0000116424,"h":0.0000137002,"l":0.0000115198,"c":0.0000125643,"v":4991668.2218300011,"t":1723219200}
+{"o":0.0000125643,"h":0.0000145983,"l":0.00001242,"c":0.0000141855,"v":4796042.649960001,"t":1723222800}
+{"o":0.0000141855,"h":0.0000143218,"l":0.0000139422,"c":0.0000139633,"v":365211.96641,"t":1723226400}
+{"o":0.0000139633,"h":0.00001402,"l":0.0000134688,"c":0.0000135246,"v":2343527.6445999993,"t":1723230000}
+{"o":0.0000135246,"h":0.0000135843,"l":0.0000130295,"c":0.0000132107,"v":657848.8449500001,"t":1723233600}
+{"o":0.0000132107,"h":0.0000134351,"l":0.0000125598,"c":0.0000127182,"v":2055324.3235200001,"t":1723237200}
+{"o":0.0000127182,"h":0.0000130466,"l":0.0000125836,"c":0.0000127409,"v":790774.09441,"t":1723240800}
+{"o":0.0000127409,"h":0.00001319,"l":0.000012617,"c":0.0000128814,"v":1802353.8843400001,"t":1723244400}
+{"o":0.0000128814,"h":0.0000130165,"l":0.0000124078,"c":0.0000127619,"v":557327.7929400001,"t":1723248000}
+{"o":0.0000127619,"h":0.0000128879,"l":0.0000126314,"c":0.0000128101,"v":117426.72251,"t":1723251600}
+{"o":0.0000128101,"h":0.0000128735,"l":0.0000126873,"c":0.0000128363,"v":72183.88243,"t":1723255200}
+{"o":0.0000128363,"h":0.0000130503,"l":0.0000128076,"c":0.0000129813,"v":345510.76687,"t":1723258800}
+{"o":0.0000129813,"h":0.0000133277,"l":0.00001297,"c":0.0000131283,"v":329637.50158,"t":1723262400}
+{"o":0.0000131283,"h":0.0000132323,"l":0.0000124334,"c":0.0000125818,"v":978838.6632099998,"t":1723266000}
+{"o":0.0000125818,"h":0.0000125921,"l":0.0000124207,"c":0.0000125211,"v":109998.12317,"t":1723269600}
+{"o":0.0000125211,"h":0.0000125995,"l":0.0000123598,"c":0.0000124981,"v":133841.99854,"t":1723273200}
+{"o":0.0000124981,"h":0.0000126442,"l":0.0000121053,"c":0.0000123111,"v":578399.31097,"t":1723276800}
+{"o":0.0000123111,"h":0.0000124018,"l":0.0000121528,"c":0.0000122147,"v":303002.85506,"t":1723280400}
+{"o":0.0000122147,"h":0.0000123202,"l":0.0000120643,"c":0.0000122414,"v":533944.61415,"t":1723284000}
+{"o":0.0000122414,"h":0.0000122777,"l":0.0000116883,"c":0.00001173,"v":1145092.9752,"t":1723287600}
+{"o":0.00001173,"h":0.0000118547,"l":0.0000116288,"c":0.0000117245,"v":255616.9957,"t":1723291200}
+{"o":0.0000117245,"h":0.0000118506,"l":0.0000080617,"c":0.0000097847,"v":25285625.0825800151,"t":1723294800}
+{"o":0.0000097847,"h":0.0000102338,"l":0.0000093373,"c":0.0000095907,"v":8374177.2903300002,"t":1723298400}
+{"o":0.0000095907,"h":0.0000098949,"l":0.0000091618,"c":0.00000965,"v":3116906.6763699995,"t":1723302000}
+{"o":0.00000965,"h":0.0000098422,"l":0.0000095303,"c":0.0000098079,"v":1134018.99615,"t":1723305600}
+{"o":0.0000098079,"h":0.0000104667,"l":0.0000096406,"c":0.0000100194,"v":4048100.6727300002,"t":1723309200}
+{"o":0.0000100194,"h":0.000010781,"l":0.0000099404,"c":0.0000106999,"v":2766071.2184899994,"t":1723312800}
+{"o":0.0000106999,"h":0.000011313,"l":0.0000105395,"c":0.000011165,"v":1108750.8213599997,"t":1723316400}
+{"o":0.000011165,"h":0.0000116177,"l":0.0000109785,"c":0.0000110858,"v":2329454.97419,"t":1723320000}
+{"o":0.0000110858,"h":0.0000111225,"l":0.0000109708,"c":0.0000109834,"v":399644.82907,"t":1723323600}
+{"o":0.0000109834,"h":0.0000110203,"l":0.0000107496,"c":0.0000107804,"v":470119.06089,"t":1723327200}
+{"o":0.0000107804,"h":0.0000108568,"l":0.0000088242,"c":0.0000090851,"v":8878985.3814299982,"t":1723330800}
+{"o":0.0000090851,"h":0.0000096339,"l":0.0000090238,"c":0.0000095247,"v":1227542.7609399999,"t":1723334400}
+{"o":0.0000095247,"h":0.0000098782,"l":0.0000091083,"c":0.0000091407,"v":3249467.0724100014,"t":1723338000}
+{"o":0.0000091407,"h":0.0000117104,"l":0.0000091108,"c":0.000010999,"v":6932798.8301600004,"t":1723341600}
+{"o":0.000010999,"h":0.0000109992,"l":0.0000107894,"c":0.0000109015,"v":116112.31997,"t":1723345200}
+{"o":0.0000109015,"h":0.0000109638,"l":0.0000108805,"c":0.0000109519,"v":0.0,"t":1723348800}
+{"o":0.0000109519,"h":0.0000109638,"l":0.0000108667,"c":0.0000108894,"v":40337.54652,"t":1723352400}
+{"o":0.0000108894,"h":0.0000109545,"l":0.0000108139,"c":0.0000109229,"v":216834.48355,"t":1723356000}
+{"o":0.0000109229,"h":0.0000114063,"l":0.0000107998,"c":0.0000113034,"v":1422194.31797,"t":1723359600}
+{"o":0.0000113034,"h":0.0000113298,"l":0.0000111601,"c":0.0000112146,"v":200000.0,"t":1723363200}
+{"o":0.0000112146,"h":0.0000116683,"l":0.0000109989,"c":0.0000111619,"v":1603147.49037,"t":1723366800}
+{"o":0.0000111619,"h":0.0000112124,"l":0.000011072,"c":0.0000111506,"v":59333.0616,"t":1723370400}
+{"o":0.0000111506,"h":0.0000113049,"l":0.0000110536,"c":0.0000111797,"v":8282.06381,"t":1723374000}
+{"o":0.0000111797,"h":0.0000117458,"l":0.0000110634,"c":0.0000116284,"v":1123099.1794899998,"t":1723377600}
+{"o":0.0000116284,"h":0.0000117579,"l":0.0000113742,"c":0.0000114031,"v":404697.869,"t":1723381200}
+{"o":0.0000114031,"h":0.0000116274,"l":0.0000090491,"c":0.0000092252,"v":8549891.09344,"t":1723384800}
+{"o":0.0000092252,"h":0.0000102177,"l":0.0000092155,"c":0.000010049,"v":4485990.2654100005,"t":1723388400}
+{"o":0.000010049,"h":0.0000100888,"l":0.0000098572,"c":0.0000099133,"v":472620.1612,"t":1723392000}
+{"o":0.0000099133,"h":0.0000100564,"l":0.0000098089,"c":0.0000099699,"v":158664.53747,"t":1723395600}
+{"o":0.0000099699,"h":0.000010177,"l":0.0000098634,"c":0.0000099468,"v":326050.39496,"t":1723399200}
+{"o":0.0000099468,"h":0.0000101684,"l":0.0000098528,"c":0.0000100086,"v":95812.37883,"t":1723402800}
+{"o":0.0000100086,"h":0.0000101408,"l":0.0000092537,"c":0.000009389,"v":1510147.6073700001,"t":1723406400}
+{"o":0.000009389,"h":0.000009727,"l":0.0000093628,"c":0.0000095791,"v":1197579.86488,"t":1723410000}
+{"o":0.0000095791,"h":0.0000098129,"l":0.0000092808,"c":0.0000094813,"v":408566.78143,"t":1723413600}
+{"o":0.0000094813,"h":0.0000095666,"l":0.0000093912,"c":0.0000094345,"v":96593.79598,"t":1723417200}
+{"o":0.0000094345,"h":0.0000095732,"l":0.000009263,"c":0.0000093843,"v":996150.33414,"t":1723420800}
+{"o":0.0000093843,"h":0.0000097233,"l":0.0000092931,"c":0.0000096392,"v":460339.60093,"t":1723424400}
+{"o":0.0000096392,"h":0.0000096913,"l":0.000009522,"c":0.0000095321,"v":59848.79099,"t":1723428000}
+{"o":0.0000095321,"h":0.0000096814,"l":0.0000094968,"c":0.0000096261,"v":15995.54124,"t":1723431600}
+{"o":0.0000096261,"h":0.0000106015,"l":0.0000092131,"c":0.0000096402,"v":9437113.6415299997,"t":1723435200}
+{"o":0.0000096402,"h":0.00000976,"l":0.0000095614,"c":0.0000096956,"v":339850.27187,"t":1723438800}
+{"o":0.0000096956,"h":0.0000099538,"l":0.0000096635,"c":0.0000098702,"v":636699.4698099999,"t":1723442400}
+{"o":0.0000098702,"h":0.0000113173,"l":0.0000096128,"c":0.0000108969,"v":3307712.0323700001,"t":1723446000}
+{"o":0.0000108969,"h":0.000011011,"l":0.0000096075,"c":0.0000098148,"v":2317696.4119200003,"t":1723449600}
+{"o":0.0000098148,"h":0.0000099151,"l":0.0000094795,"c":0.0000095936,"v":919479.0482,"t":1723453200}
+{"o":0.0000095936,"h":0.0000097636,"l":0.0000093977,"c":0.0000095107,"v":22382.71396,"t":1723456800}
+{"o":0.0000095107,"h":0.0000099604,"l":0.0000092442,"c":0.0000097491,"v":1772682.6612199999,"t":1723460400}
+{"o":0.0000097491,"h":0.0000099021,"l":0.0000097424,"c":0.0000098416,"v":45318.59834,"t":1723464000}
+{"o":0.0000098416,"h":0.0000102634,"l":0.0000095419,"c":0.0000099059,"v":174857.8597,"t":1723467600}
+{"o":0.0000099059,"h":0.0000100252,"l":0.0000094617,"c":0.0000095572,"v":673104.8858,"t":1723471200}
+{"o":0.0000095572,"h":0.0000097901,"l":0.0000090691,"c":0.0000092255,"v":2262380.89726,"t":1723474800}
+{"o":0.0000092255,"h":0.0000093388,"l":0.0000088937,"c":0.0000090876,"v":404234.0792100001,"t":1723478400}
+{"o":0.0000090876,"h":0.0000092078,"l":0.0000089553,"c":0.0000091153,"v":11306.20237,"t":1723482000}
+{"o":0.0000091153,"h":0.0000092706,"l":0.0000079103,"c":0.0000083309,"v":4362608.6314599998,"t":1723485600}
+{"o":0.0000083309,"h":0.000008406,"l":0.0000082335,"c":0.0000082881,"v":358589.93233,"t":1723489200}
+{"o":0.0000082881,"h":0.000009261,"l":0.0000081911,"c":0.0000091597,"v":3717477.6872900003,"t":1723492800}
+{"o":0.0000091597,"h":0.0000093212,"l":0.000008986,"c":0.0000090397,"v":846040.25459,"t":1723496400}
+{"o":0.0000090397,"h":0.0000107181,"l":0.0000089659,"c":0.0000099534,"v":6262818.9947099993,"t":1723500000}
+{"o":0.0000099534,"h":0.0000100923,"l":0.0000097271,"c":0.0000099392,"v":69187.88224,"t":1723503600}
+{"o":0.0000099392,"h":0.0000107147,"l":0.000009869,"c":0.000010442,"v":2117956.4856199995,"t":1723507200}
+{"o":0.000010442,"h":0.000010949,"l":0.0000104184,"c":0.0000107589,"v":915614.2006799999,"t":1723510800}
+{"o":0.0000107589,"h":0.0000109743,"l":0.0000090704,"c":0.000009173,"v":5236545.8500899998,"t":1723514400}
+{"o":0.000009173,"h":0.0000093491,"l":0.0000089024,"c":0.0000090302,"v":261111.0,"t":1723518000}
+{"o":0.0000090302,"h":0.0000094323,"l":0.0000089192,"c":0.000008928,"v":3193125.8001999999,"t":1723521600}
+{"o":0.000008928,"h":0.000009061,"l":0.0000087669,"c":0.0000087999,"v":1257287.87136,"t":1723525200}
+{"o":0.0000087999,"h":0.0000088719,"l":0.0000085218,"c":0.0000086692,"v":418096.86905,"t":1723528800}
+{"o":0.0000086692,"h":0.0000102928,"l":0.0000086378,"c":0.0000100724,"v":4633451.4372299984,"t":1723532400}
+{"o":0.0000100724,"h":0.0000101784,"l":0.0000099123,"c":0.000010051,"v":427037.92162,"t":1723536000}
+{"o":0.000010051,"h":0.0000101769,"l":0.0000098059,"c":0.000009916,"v":472431.2591,"t":1723539600}
+{"o":0.000009916,"h":0.0000100114,"l":0.0000095774,"c":0.0000096092,"v":791217.09786,"t":1723543200}
+{"o":0.0000096092,"h":0.000009635,"l":0.0000093796,"c":0.0000093985,"v":313918.87488,"t":1723546800}
+{"o":0.0000093985,"h":0.0000094853,"l":0.0000093025,"c":0.0000094153,"v":4000.0,"t":1723550400}
+{"o":0.0000094153,"h":0.000009784,"l":0.000009327,"c":0.0000094275,"v":1716960.41154,"t":1723554000}
+{"o":0.0000094275,"h":0.0000095886,"l":0.0000087723,"c":0.0000088398,"v":1235103.52939,"t":1723557600}
+{"o":0.0000088398,"h":0.000009064,"l":0.0000084719,"c":0.0000090105,"v":2135482.6513400003,"t":1723561200}
+{"o":0.0000090105,"h":0.0000091389,"l":0.0000088106,"c":0.0000089049,"v":536903.92872,"t":1723564800}
+{"o":0.0000089049,"h":0.0000091423,"l":0.0000088771,"c":0.000009065,"v":202519.63321,"t":1723568400}
+{"o":0.000009065,"h":0.0000092492,"l":0.000008979,"c":0.0000090807,"v":809984.06548,"t":1723572000}
+{"o":0.0000090807,"h":0.0000091936,"l":0.0000087576,"c":0.000008803,"v":1065512.27327,"t":1723575600}
+{"o":0.000008803,"h":0.0000088579,"l":0.0000087354,"c":0.0000087951,"v":89970.99002,"t":1723579200}
+{"o":0.0000087951,"h":0.0000088383,"l":0.0000086563,"c":0.0000086858,"v":436858.67395,"t":1723582800}
+{"o":0.0000086858,"h":0.0000093371,"l":0.000008681,"c":0.0000092968,"v":3984234.4789700001,"t":1723586400}
+{"o":0.0000092968,"h":0.0000093539,"l":0.0000089204,"c":0.0000089734,"v":327689.83593,"t":1723590000}
+{"o":0.0000089734,"h":0.0000090492,"l":0.0000089074,"c":0.0000089869,"v":95131.20097,"t":1723593600}
+{"o":0.0000089869,"h":0.0000091328,"l":0.0000088185,"c":0.0000089656,"v":53779.73996,"t":1723597200}
+{"o":0.0000089656,"h":0.0000089841,"l":0.0000088683,"c":0.0000088718,"v":25000.0,"t":1723600800}
+{"o":0.0000088718,"h":0.0000089733,"l":0.0000087998,"c":0.0000089382,"v":30426.11528,"t":1723604400}
+{"o":0.0000089382,"h":0.0000093475,"l":0.0000088766,"c":0.0000093338,"v":1154470.9034600002,"t":1723608000}
+{"o":0.0000093338,"h":0.0000093878,"l":0.0000092705,"c":0.0000093627,"v":106.58423,"t":1723611600}
+{"o":0.0000093627,"h":0.0000094031,"l":0.0000092416,"c":0.0000092646,"v":265624.50521,"t":1723615200}
+{"o":0.0000092646,"h":0.0000092916,"l":0.0000088981,"c":0.0000088981,"v":1060152.6091100001,"t":1723618800}
+{"o":0.0000088981,"h":0.0000089532,"l":0.0000088446,"c":0.0000088609,"v":20386.38913,"t":1723622400}
+{"o":0.0000088609,"h":0.0000089244,"l":0.0000088083,"c":0.0000088663,"v":29877.74948,"t":1723626000}
+{"o":0.0000088663,"h":0.0000089958,"l":0.0000087621,"c":0.0000089088,"v":39136.45868,"t":1723629600}
+{"o":0.0000089088,"h":0.0000089293,"l":0.0000085099,"c":0.000008567,"v":1722413.8529399999,"t":1723633200}
+{"o":0.000008567,"h":0.0000089326,"l":0.0000083349,"c":0.0000085257,"v":1345925.9992,"t":1723636800}
+{"o":0.0000085257,"h":0.0000087184,"l":0.0000082986,"c":0.0000085277,"v":250019.71805,"t":1723640400}
+{"o":0.0000085277,"h":0.000009069,"l":0.0000084978,"c":0.0000089394,"v":1606912.9984400002,"t":1723644000}
+{"o":0.0000089394,"h":0.0000091168,"l":0.0000088642,"c":0.0000089855,"v":112165.76653,"t":1723647600}
+{"o":0.0000089855,"h":0.0000091567,"l":0.0000088088,"c":0.0000089474,"v":239051.56778,"t":1723651200}
+{"o":0.0000089474,"h":0.0000089828,"l":0.0000081262,"c":0.0000085128,"v":5304176.2062799996,"t":1723654800}
+{"o":0.0000085128,"h":0.0000085761,"l":0.0000083842,"c":0.0000085321,"v":466479.01092,"t":1723658400}
+{"o":0.0000085321,"h":0.0000085736,"l":0.0000084149,"c":0.0000084769,"v":491983.5379699999,"t":1723662000}
+{"o":0.0000084769,"h":0.000008521,"l":0.000008404,"c":0.0000085085,"v":203774.93255,"t":1723665600}
+{"o":0.0000085085,"h":0.0000085684,"l":0.0000084553,"c":0.0000085552,"v":51592.07537,"t":1723669200}
+{"o":0.0000085552,"h":0.0000088913,"l":0.0000084518,"c":0.0000086628,"v":1554419.5367899998,"t":1723672800}
+{"o":0.0000086628,"h":0.0000087041,"l":0.0000082849,"c":0.0000084005,"v":1705637.8314900002,"t":1723676400}
+{"o":0.0000084005,"h":0.0000084473,"l":0.0000082978,"c":0.0000083443,"v":10448.69453,"t":1723680000}
+{"o":0.0000083443,"h":0.0000084905,"l":0.000008315,"c":0.0000084817,"v":6388.91226,"t":1723683600}
+{"o":0.0000084817,"h":0.0000085485,"l":0.000008425,"c":0.0000084607,"v":0.0,"t":1723687200}
+{"o":0.0000084607,"h":0.000008474,"l":0.0000083448,"c":0.0000084231,"v":158585.36501,"t":1723690800}
+{"o":0.0000084231,"h":0.0000084866,"l":0.0000083259,"c":0.0000083382,"v":19999.0,"t":1723694400}
+{"o":0.0000083382,"h":0.0000085997,"l":0.0000083265,"c":0.0000085792,"v":321636.74982,"t":1723698000}
+{"o":0.0000085792,"h":0.0000087063,"l":0.0000084196,"c":0.0000084964,"v":189860.40902,"t":1723701600}
+{"o":0.0000084964,"h":0.0000085939,"l":0.0000084511,"c":0.0000085133,"v":227182.33411,"t":1723705200}
+{"o":0.0000085133,"h":0.0000086124,"l":0.000008442,"c":0.0000085251,"v":153112.67609,"t":1723708800}
+{"o":0.0000085251,"h":0.0000087546,"l":0.0000085026,"c":0.0000086004,"v":655863.90272,"t":1723712400}
+{"o":0.0000086004,"h":0.0000086779,"l":0.0000082233,"c":0.0000082667,"v":1195967.4993699999,"t":1723716000}
+{"o":0.0000082667,"h":0.0000083504,"l":0.0000081646,"c":0.0000082227,"v":46603.06515,"t":1723719600}
+{"o":0.0000082227,"h":0.0000083323,"l":0.0000080868,"c":0.0000082761,"v":21149.54874,"t":1723723200}
+{"o":0.0000082761,"h":0.0000084483,"l":0.0000081039,"c":0.000008284,"v":469671.7002,"t":1723726800}
+{"o":0.000008284,"h":0.0000084038,"l":0.0000081977,"c":0.0000083309,"v":193613.50536,"t":1723730400}
+{"o":0.0000083309,"h":0.0000084941,"l":0.0000080592,"c":0.0000080758,"v":1332337.01939,"t":1723734000}
+{"o":0.0000080758,"h":0.0000082444,"l":0.000007986,"c":0.0000081221,"v":558864.18229,"t":1723737600}
+{"o":0.0000081221,"h":0.0000082745,"l":0.0000079033,"c":0.0000080841,"v":167088.92446,"t":1723741200}
+{"o":0.0000080841,"h":0.0000084184,"l":0.0000073183,"c":0.0000076322,"v":1666422.0227100002,"t":1723744800}
+{"o":0.0000076322,"h":0.0000078264,"l":0.0000073366,"c":0.0000076373,"v":2529808.0265899999,"t":1723748400}
+{"o":0.0000076373,"h":0.0000085601,"l":0.0000076087,"c":0.000008407,"v":2952931.79789,"t":1723752000}
+{"o":0.000008407,"h":0.0000092223,"l":0.0000083225,"c":0.0000083526,"v":6539632.0067699999,"t":1723755600}
+{"o":0.0000083526,"h":0.0000087928,"l":0.0000081751,"c":0.0000084506,"v":1269829.1115299999,"t":1723759200}
+{"o":0.0000084506,"h":0.0000085258,"l":0.0000083548,"c":0.0000084419,"v":35000.0,"t":1723762800}
+{"o":0.0000084419,"h":0.0000084953,"l":0.0000084287,"c":0.0000084842,"v":0.0,"t":1723766400}
+{"o":0.0000084842,"h":0.0000087266,"l":0.0000084428,"c":0.0000086145,"v":950283.4586700001,"t":1723770000}
+{"o":0.0000086145,"h":0.0000091527,"l":0.0000084689,"c":0.0000089094,"v":1959166.55538,"t":1723773600}
+{"o":0.0000089094,"h":0.000009168,"l":0.0000081464,"c":0.000008273,"v":3649657.47285,"t":1723777200}
+{"o":0.000008273,"h":0.0000083859,"l":0.0000080657,"c":0.0000081101,"v":1157525.4277599999,"t":1723780800}
+{"o":0.0000081101,"h":0.0000082061,"l":0.000008069,"c":0.0000081564,"v":42920.00586,"t":1723784400}
+{"o":0.0000081564,"h":0.0000081846,"l":0.0000080168,"c":0.0000080456,"v":420383.0,"t":1723788000}
+{"o":0.0000080456,"h":0.0000080707,"l":0.0000079848,"c":0.0000079923,"v":150000.0,"t":1723791600}
+{"o":0.0000079923,"h":0.0000080523,"l":0.0000079025,"c":0.0000079678,"v":15940.00253,"t":1723795200}
+{"o":0.0000079678,"h":0.0000079797,"l":0.0000078803,"c":0.0000078819,"v":400000.0,"t":1723798800}
+{"o":0.0000078819,"h":0.0000083521,"l":0.0000077462,"c":0.0000083111,"v":1725577.7866499999,"t":1723802400}
+{"o":0.0000083111,"h":0.0000087989,"l":0.0000082036,"c":0.0000085941,"v":1637143.1615499998,"t":1723806000}
+{"o":0.0000085941,"h":0.0000087894,"l":0.0000083722,"c":0.0000085801,"v":10283.88441,"t":1723809600}
+{"o":0.0000085801,"h":0.0000085962,"l":0.0000083,"c":0.0000084346,"v":300173.1729,"t":1723813200}
+{"o":0.0000084346,"h":0.0000086805,"l":0.0000081107,"c":0.0000086392,"v":2552695.3434200003,"t":1723816800}
+{"o":0.0000086392,"h":0.0000088942,"l":0.0000084104,"c":0.0000085023,"v":1285506.9846100002,"t":1723820400}
+{"o":0.0000085023,"h":0.0000085302,"l":0.0000081115,"c":0.0000081938,"v":966267.99212,"t":1723824000}
+{"o":0.0000081938,"h":0.0000083994,"l":0.0000081068,"c":0.0000081936,"v":114365.76335,"t":1723827600}
+{"o":0.0000081936,"h":0.0000083031,"l":0.0000081039,"c":0.0000081771,"v":102084.46642,"t":1723831200}
+{"o":0.0000081771,"h":0.0000083863,"l":0.0000080557,"c":0.0000082955,"v":129562.17069,"t":1723834800}
+{"o":0.0000082955,"h":0.0000083188,"l":0.0000081393,"c":0.0000082212,"v":176875.37086,"t":1723838400}
+{"o":0.0000082212,"h":0.0000082867,"l":0.0000080814,"c":0.000008156,"v":200000.0,"t":1723842000}
+{"o":0.000008156,"h":0.0000082352,"l":0.0000080013,"c":0.0000080388,"v":380324.21383,"t":1723845600}
+{"o":0.0000080388,"h":0.0000084724,"l":0.0000080336,"c":0.0000082081,"v":3365848.18096,"t":1723849200}
+{"o":0.0000082081,"h":0.0000082889,"l":0.0000079749,"c":0.0000080293,"v":520099.88978,"t":1723852800}
+{"o":0.0000080293,"h":0.0000082891,"l":0.0000078439,"c":0.0000082092,"v":1916137.7850000001,"t":1723856400}
+{"o":0.0000082092,"h":0.0000082806,"l":0.0000080003,"c":0.0000080379,"v":741803.0175399999,"t":1723860000}
+{"o":0.0000080379,"h":0.0000081241,"l":0.0000079328,"c":0.0000079908,"v":143500.0,"t":1723863600}
+{"o":0.0000079908,"h":0.0000080018,"l":0.0000079288,"c":0.0000079351,"v":192776.78948,"t":1723867200}
+{"o":0.0000079351,"h":0.0000079569,"l":0.0000077617,"c":0.0000077711,"v":543127.09775,"t":1723870800}
+{"o":0.0000077711,"h":0.0000078678,"l":0.0000077235,"c":0.0000077647,"v":398437.04511,"t":1723874400}
+{"o":0.0000077647,"h":0.0000086877,"l":0.0000077392,"c":0.0000085233,"v":3727302.01908,"t":1723878000}
+{"o":0.0000085233,"h":0.0000089269,"l":0.00000852,"c":0.0000088285,"v":1073685.5526399999,"t":1723881600}
+{"o":0.0000088285,"h":0.0000088808,"l":0.0000087717,"c":0.0000088064,"v":159000.0,"t":1723885200}
+{"o":0.0000088064,"h":0.00000913,"l":0.0000087379,"c":0.0000091228,"v":1080313.1201599999,"t":1723888800}
+{"o":0.0000091228,"h":0.000009158,"l":0.0000087205,"c":0.0000087679,"v":854389.9190100001,"t":1723892400}
+{"o":0.0000087679,"h":0.0000088385,"l":0.0000086839,"c":0.0000086964,"v":291422.93623,"t":1723896000}
+{"o":0.0000086964,"h":0.0000087469,"l":0.0000084126,"c":0.0000084761,"v":1196754.75642,"t":1723899600}
+{"o":0.0000084761,"h":0.000008485,"l":0.0000082823,"c":0.0000082825,"v":4089.15209,"t":1723903200}
+{"o":0.0000082825,"h":0.0000083619,"l":0.0000082304,"c":0.0000083574,"v":15298.89541,"t":1723906800}
+{"o":0.0000083574,"h":0.00000836,"l":0.0000082684,"c":0.000008279,"v":3606.93686,"t":1723910400}
+{"o":0.000008279,"h":0.0000083846,"l":0.0000082505,"c":0.0000083813,"v":6814.38242,"t":1723914000}
+{"o":0.0000083813,"h":0.0000084074,"l":0.0000083122,"c":0.0000083463,"v":203308.5457,"t":1723917600}
+{"o":0.0000083463,"h":0.0000083729,"l":0.0000082993,"c":0.0000083271,"v":10000.0,"t":1723921200}
+{"o":0.0000083271,"h":0.0000083554,"l":0.0000083057,"c":0.0000083439,"v":16397.77043,"t":1723924800}
+{"o":0.0000083439,"h":0.0000083631,"l":0.0000081248,"c":0.0000081362,"v":541666.7293599999,"t":1723928400}
+{"o":0.0000081362,"h":0.000008184,"l":0.000008094,"c":0.0000081668,"v":46250.00001,"t":1723932000}
+{"o":0.0000081668,"h":0.0000081777,"l":0.0000080925,"c":0.0000081108,"v":52083.33335,"t":1723935600}
+{"o":0.0000081108,"h":0.0000081971,"l":0.0000080142,"c":0.0000081157,"v":33818.93733,"t":1723939200}
+{"o":0.0000081157,"h":0.0000082058,"l":0.0000080239,"c":0.0000081115,"v":48235.604,"t":1723942800}
+{"o":0.0000081115,"h":0.0000081363,"l":0.0000079713,"c":0.0000080305,"v":175812.90364,"t":1723946400}
+{"o":0.0000080305,"h":0.0000081302,"l":0.0000079149,"c":0.0000080327,"v":31250.00001,"t":1723950000}
+{"o":0.0000080327,"h":0.0000080841,"l":0.0000079794,"c":0.0000080258,"v":126400.90883,"t":1723953600}
+{"o":0.0000080258,"h":0.0000081071,"l":0.0000079596,"c":0.0000079937,"v":211210.82331,"t":1723957200}
+{"o":0.0000079937,"h":0.0000080469,"l":0.0000079507,"c":0.0000079783,"v":88825.04224,"t":1723960800}
+{"o":0.0000079783,"h":0.000008041,"l":0.0000079163,"c":0.0000079382,"v":194430.47002,"t":1723964400}
+{"o":0.0000079382,"h":0.0000080199,"l":0.0000078475,"c":0.0000078858,"v":1195064.3111400001,"t":1723968000}
+{"o":0.0000078858,"h":0.0000079118,"l":0.0000077767,"c":0.0000077935,"v":315486.11052,"t":1723971600}
+{"o":0.0000077935,"h":0.000007937,"l":0.0000076081,"c":0.000007879,"v":5742.37138,"t":1723975200}
+{"o":0.000007879,"h":0.0000078996,"l":0.0000076955,"c":0.0000078031,"v":526272.57106,"t":1723978800}
+{"o":0.0000078031,"h":0.0000082244,"l":0.0000077107,"c":0.0000080357,"v":1033381.68065,"t":1723982400}
+{"o":0.0000080357,"h":0.0000084554,"l":0.0000079712,"c":0.0000083659,"v":1341176.2436299999,"t":1723986000}
+{"o":0.0000083659,"h":0.0000083681,"l":0.0000083027,"c":0.0000083455,"v":16010.5164,"t":1723989600}
+{"o":0.0000083455,"h":0.000008564,"l":0.0000082919,"c":0.0000084958,"v":710526.4693799998,"t":1723993200}
+{"o":0.0000084958,"h":0.0000086513,"l":0.0000084348,"c":0.0000085593,"v":320898.4830300001,"t":1723996800}
+{"o":0.0000085593,"h":0.0000087808,"l":0.0000084219,"c":0.0000087153,"v":973369.0397,"t":1724000400}
+{"o":0.0000087153,"h":0.0000087354,"l":0.0000078457,"c":0.0000085582,"v":6340063.5175300026,"t":1724004000}
+{"o":0.0000085582,"h":0.0000085669,"l":0.0000081141,"c":0.0000082171,"v":1577379.981059999,"t":1724007600}
+{"o":0.0000082171,"h":0.000008314,"l":0.0000079047,"c":0.0000079264,"v":1348995.2266499999,"t":1724011200}
+{"o":0.0000079264,"h":0.0000080271,"l":0.0000076814,"c":0.0000077703,"v":554610.9589500001,"t":1724014800}
+{"o":0.0000077703,"h":0.0000078193,"l":0.0000076728,"c":0.0000077324,"v":171592.11025,"t":1724018400}
+{"o":0.0000077324,"h":0.000008166,"l":0.0000076528,"c":0.0000080416,"v":1313705.597649999,"t":1724022000}
+{"o":0.0000080416,"h":0.0000080753,"l":0.0000077157,"c":0.0000078213,"v":878970.44611,"t":1724025600}
+{"o":0.0000078213,"h":0.0000078875,"l":0.0000077275,"c":0.0000078081,"v":176565.6212700001,"t":1724029200}
+{"o":0.0000078081,"h":0.0000078512,"l":0.0000077486,"c":0.0000077916,"v":138965.5171999999,"t":1724032800}
+{"o":0.0000077916,"h":0.000007856,"l":0.0000077302,"c":0.000007772,"v":82512.27842,"t":1724036400}
+{"o":0.000007772,"h":0.0000078074,"l":0.0000076911,"c":0.0000077048,"v":216666.66666,"t":1724040000}
+{"o":0.0000077048,"h":0.0000077717,"l":0.0000072795,"c":0.0000073367,"v":1432066.6741399998,"t":1724043600}
+{"o":0.0000073367,"h":0.0000073566,"l":0.0000068593,"c":0.0000069058,"v":2226611.0412499998,"t":1724047200}
+{"o":0.0000069058,"h":0.0000069352,"l":0.0000060401,"c":0.0000061669,"v":5844870.0143099986,"t":1724050800}
+{"o":0.0000061669,"h":0.0000062021,"l":0.0000048445,"c":0.0000054201,"v":15646461.1169000063,"t":1724054400}
+{"o":0.0000054201,"h":0.0000065129,"l":0.0000052508,"c":0.0000061532,"v":15332583.0776800048,"t":1724058000}
+{"o":0.0000061532,"h":0.0000061804,"l":0.0000056131,"c":0.0000057926,"v":5117073.6339599993,"t":1724061600}
+{"o":0.0000057926,"h":0.0000058163,"l":0.0000056423,"c":0.0000056733,"v":1007629.61568,"t":1724065200}
+{"o":0.0000056733,"h":0.0000057443,"l":0.0000055779,"c":0.0000055825,"v":1384890.1221800002,"t":1724068800}
+{"o":0.0000055825,"h":0.0000061198,"l":0.0000054822,"c":0.0000059602,"v":5655051.9857299998,"t":1724072400}
+{"o":0.0000059602,"h":0.0000060064,"l":0.0000057472,"c":0.0000057687,"v":803162.4693299999,"t":1724076000}
+{"o":0.0000057687,"h":0.0000057964,"l":0.0000056709,"c":0.0000057486,"v":1180985.4140899999,"t":1724079600}
+{"o":0.0000057486,"h":0.0000059352,"l":0.0000057139,"c":0.0000057498,"v":1447032.3544400001,"t":1724083200}
+{"o":0.0000057498,"h":0.0000059429,"l":0.0000056536,"c":0.0000058308,"v":1393413.2881600002,"t":1724086800}
+{"o":0.0000058308,"h":0.0000059227,"l":0.0000057043,"c":0.0000057458,"v":1261714.6815599999,"t":1724090400}
+{"o":0.0000057458,"h":0.000005785,"l":0.0000037344,"c":0.0000044642,"v":64065079.9104399905,"t":1724094000}
+{"o":0.0000044642,"h":0.0000044738,"l":0.0000041146,"c":0.0000044275,"v":11452276.2051200029,"t":1724097600}
+{"o":0.0000044275,"h":0.000004932,"l":0.0000042922,"c":0.0000045005,"v":18955219.9034000002,"t":1724101200}
+{"o":0.0000045005,"h":0.0000045449,"l":0.0000044062,"c":0.0000045187,"v":1217517.4489,"t":1724104800}
+{"o":0.0000045187,"h":0.0000047593,"l":0.0000044841,"c":0.0000046434,"v":2403671.3489399999,"t":1724108400}
+{"o":0.0000046434,"h":0.0000047781,"l":0.0000045276,"c":0.0000046647,"v":463065.3840300001,"t":1724112000}
+{"o":0.0000046647,"h":0.000004747,"l":0.0000045545,"c":0.0000046188,"v":368573.61714,"t":1724115600}
+{"o":0.0000046188,"h":0.0000046473,"l":0.0000045304,"c":0.0000045782,"v":937775.9883799999,"t":1724119200}
+{"o":0.0000045782,"h":0.0000046342,"l":0.0000045559,"c":0.0000046168,"v":681099.1524,"t":1724122800}
+{"o":0.0000046168,"h":0.0000047184,"l":0.0000045579,"c":0.000004666,"v":461711.8537,"t":1724126400}
+{"o":0.000004666,"h":0.0000047267,"l":0.0000045404,"c":0.0000045778,"v":2400199.9702900001,"t":1724130000}
+{"o":0.0000045778,"h":0.0000046038,"l":0.0000043895,"c":0.0000044327,"v":1953299.6108500003,"t":1724133600}
+{"o":0.0000044327,"h":0.0000044543,"l":0.0000043041,"c":0.0000044229,"v":2859909.75813,"t":1724137200}
+{"o":0.0000044229,"h":0.0000045279,"l":0.0000038789,"c":0.0000040602,"v":6889516.9470099984,"t":1724140800}
+{"o":0.0000040602,"h":0.0000041592,"l":0.0000039391,"c":0.0000039494,"v":3074933.5499600004,"t":1724144400}
+{"o":0.0000039494,"h":0.00000442,"l":0.0000039462,"c":0.000004345,"v":5028344.85317,"t":1724148000}
+{"o":0.000004345,"h":0.0000078573,"l":0.0000043382,"c":0.0000069235,"v":23159026.4444700144,"t":1724151600}
+{"o":0.0000069235,"h":0.0000081975,"l":0.0000065552,"c":0.0000081154,"v":9282465.3433299996,"t":1724155200}
+{"o":0.0000081154,"h":0.0000081683,"l":0.0000039468,"c":0.0000047044,"v":92685470.8798299283,"t":1724158800}
+{"o":0.0000047044,"h":0.0000049529,"l":0.0000041193,"c":0.000004254,"v":10925071.8680000007,"t":1724162400}
+{"o":0.000004254,"h":0.0000047754,"l":0.0000041713,"c":0.0000047416,"v":5429861.0854000002,"t":1724166000}
+{"o":0.0000047416,"h":0.0000047813,"l":0.0000045628,"c":0.0000045723,"v":2015721.6415100002,"t":1724169600}
+{"o":0.0000045723,"h":0.0000045771,"l":0.0000042759,"c":0.0000043255,"v":3098535.22468,"t":1724173200}
+{"o":0.0000043255,"h":0.0000043806,"l":0.0000042878,"c":0.0000043042,"v":443182.6948300001,"t":1724176800}
+{"o":0.0000043042,"h":0.0000047553,"l":0.0000042797,"c":0.0000045934,"v":5629835.4370199991,"t":1724180400}
+{"o":0.0000045934,"h":0.000004663,"l":0.0000045756,"c":0.0000046506,"v":546786.53865,"t":1724184000}
+{"o":0.0000046506,"h":0.00000616,"l":0.0000046377,"c":0.0000060294,"v":11402335.3839900009,"t":1724187600}
+{"o":0.0000060294,"h":0.0000061997,"l":0.000005863,"c":0.0000058772,"v":2395102.1336999997,"t":1724191200}
+{"o":0.0000058772,"h":0.0000059195,"l":0.0000055866,"c":0.0000057098,"v":2057854.1505400001,"t":1724194800}
+{"o":0.0000057098,"h":0.0000057839,"l":0.0000053837,"c":0.0000054267,"v":2450431.8222099999,"t":1724198400}
+{"o":0.0000054267,"h":0.0000054362,"l":0.0000052661,"c":0.0000053365,"v":1116058.1115200005,"t":1724202000}
+{"o":0.0000053365,"h":0.0000054563,"l":0.0000052775,"c":0.0000052863,"v":1964536.6905199999,"t":1724205600}
+{"o":0.0000052863,"h":0.0000053183,"l":0.0000050577,"c":0.0000050711,"v":1546480.84238,"t":1724209200}
+{"o":0.0000050711,"h":0.0000051329,"l":0.0000049119,"c":0.0000049182,"v":1645141.8351500002,"t":1724212800}
+{"o":0.0000049182,"h":0.0000049829,"l":0.000004866,"c":0.000004957,"v":791768.36365,"t":1724216400}
+{"o":0.000004957,"h":0.000004982,"l":0.0000049229,"c":0.0000049302,"v":234896.09794,"t":1724220000}
+{"o":0.0000049302,"h":0.0000049894,"l":0.0000048354,"c":0.0000048573,"v":1163428.66778,"t":1724223600}
+{"o":0.0000048573,"h":0.0000049019,"l":0.0000047975,"c":0.0000048439,"v":119444.44444,"t":1724227200}
+{"o":0.0000048439,"h":0.0000048865,"l":0.0000048024,"c":0.0000048302,"v":277426.86943,"t":1724230800}
+{"o":0.0000048302,"h":0.0000049706,"l":0.0000045308,"c":0.0000046838,"v":4715174.158019999,"t":1724234400}
+{"o":0.0000046838,"h":0.0000047251,"l":0.0000044981,"c":0.0000045279,"v":1309201.2979700002,"t":1724238000}
+{"o":0.0000045279,"h":0.0000045899,"l":0.0000042922,"c":0.0000045555,"v":5670492.0443000002,"t":1724241600}
+{"o":0.0000045555,"h":0.00000465,"l":0.0000044604,"c":0.0000045277,"v":786209.10587,"t":1724245200}
+{"o":0.0000045277,"h":0.0000048546,"l":0.0000044889,"c":0.000004789,"v":1436578.4393900002,"t":1724248800}
+{"o":0.000004789,"h":0.000004813,"l":0.0000042887,"c":0.0000043254,"v":4040450.8146500001,"t":1724252400}
+{"o":0.0000043254,"h":0.0000043453,"l":0.000004205,"c":0.0000042066,"v":956367.9245999999,"t":1724256000}
+{"o":0.0000042066,"h":0.0000044761,"l":0.0000041616,"c":0.00000446,"v":3088462.7610200001,"t":1724259600}
+{"o":0.00000446,"h":0.0000045902,"l":0.0000043893,"c":0.0000045421,"v":1510340.25242,"t":1724263200}
+{"o":0.0000045421,"h":0.0000045874,"l":0.0000045044,"c":0.0000045314,"v":668026.3876999998,"t":1724266800}
+{"o":0.0000045314,"h":0.0000070029,"l":0.0000045011,"c":0.0000052077,"v":23100574.6080099978,"t":1724270400}
+{"o":0.0000052077,"h":0.0000052227,"l":0.0000049506,"c":0.0000050606,"v":3414667.3354799999,"t":1724274000}
+{"o":0.0000050606,"h":0.0000052153,"l":0.0000045691,"c":0.0000051053,"v":9607938.8440900035,"t":1724277600}
+{"o":0.0000051053,"h":0.0000051348,"l":0.0000049718,"c":0.0000050109,"v":939565.7770000001,"t":1724281200}
+{"o":0.0000050109,"h":0.0000050232,"l":0.0000043982,"c":0.0000045165,"v":7303636.0590100009,"t":1724284800}
+{"o":0.0000045165,"h":0.0000045194,"l":0.0000040067,"c":0.0000040252,"v":6340031.4142100001,"t":1724288400}
+{"o":0.0000040252,"h":0.0000045061,"l":0.000003876,"c":0.0000040838,"v":16694733.7702800035,"t":1724292000}
+{"o":0.0000040838,"h":0.0000041196,"l":0.0000034259,"c":0.0000038207,"v":22329589.6782899983,"t":1724295600}
+{"o":0.0000038207,"h":0.000003886,"l":0.0000037093,"c":0.0000038575,"v":6717296.7702700002,"t":1724299200}
+{"o":0.0000038575,"h":0.0000041562,"l":0.0000038493,"c":0.0000041408,"v":3121173.2994399997,"t":1724302800}
+{"o":0.0000041408,"h":0.0000042098,"l":0.0000040162,"c":0.0000040178,"v":1645076.7724200001,"t":1724306400}
+{"o":0.0000040178,"h":0.0000041111,"l":0.0000039927,"c":0.0000040852,"v":1092910.5169499998,"t":1724310000}
+{"o":0.0000040852,"h":0.0000041279,"l":0.0000040766,"c":0.0000041222,"v":286184.06416,"t":1724313600}
+{"o":0.0000041222,"h":0.0000042342,"l":0.0000040963,"c":0.0000042152,"v":1225539.7912099999,"t":1724317200}
+{"o":0.0000042152,"h":0.0000042514,"l":0.0000041303,"c":0.0000041367,"v":771557.93009,"t":1724320800}
+{"o":0.0000041367,"h":0.0000041516,"l":0.0000036665,"c":0.0000038006,"v":13749721.9374899995,"t":1724324400}
+{"o":0.0000038006,"h":0.0000042118,"l":0.0000030994,"c":0.0000038157,"v":38890521.1165599898,"t":1724328000}
+{"o":0.0000038157,"h":0.0000038379,"l":0.000003685,"c":0.0000037114,"v":1359083.3757099998,"t":1724331600}
+{"o":0.0000037114,"h":0.0000037471,"l":0.0000034063,"c":0.0000035476,"v":7554813.5120800007,"t":1724335200}
+{"o":0.0000035476,"h":0.0000035667,"l":0.0000034015,"c":0.0000034299,"v":3021423.1211899999,"t":1724338800}
+{"o":0.0000034299,"h":0.000003853,"l":0.0000028636,"c":0.0000037429,"v":26282294.3460599892,"t":1724342400}
+{"o":0.0000037429,"h":0.0000037784,"l":0.0000034932,"c":0.0000036938,"v":7948876.513840002,"t":1724346000}
+{"o":0.0000036938,"h":0.0000041446,"l":0.0000036621,"c":0.0000041292,"v":4862699.1349400003,"t":1724349600}
+{"o":0.0000041292,"h":0.0000063165,"l":0.000004122,"c":0.0000043095,"v":33793023.9920200035,"t":1724353200}
+{"o":0.0000043095,"h":0.0000049351,"l":0.0000040137,"c":0.0000043274,"v":16986874.174399998,"t":1724356800}
+{"o":0.0000043274,"h":0.0000045486,"l":0.0000038484,"c":0.0000044393,"v":19581467.4280900061,"t":1724360400}
+{"o":0.0000044393,"h":0.0000044483,"l":0.0000038027,"c":0.0000038521,"v":8487607.9163599983,"t":1724364000}
+{"o":0.0000038521,"h":0.0000038779,"l":0.0000036902,"c":0.0000038379,"v":3438456.8037100001,"t":1724367600}
+{"o":0.0000038379,"h":0.000004444,"l":0.0000037802,"c":0.0000043709,"v":5000972.7609700002,"t":1724371200}
+{"o":0.0000043709,"h":0.0000043859,"l":0.000004267,"c":0.0000042677,"v":1058454.80972,"t":1724374800}
+{"o":0.0000042677,"h":0.0000044324,"l":0.000004239,"c":0.0000043932,"v":1381059.8207400001,"t":1724378400}
+{"o":0.0000043932,"h":0.0000044105,"l":0.0000043013,"c":0.0000043195,"v":1103494.25642,"t":1724382000}
+{"o":0.0000043195,"h":0.0000043456,"l":0.0000039439,"c":0.0000040012,"v":5000507.6248299992,"t":1724385600}
+{"o":0.0000040012,"h":0.0000040627,"l":0.0000039595,"c":0.0000040056,"v":819824.34678,"t":1724389200}
+{"o":0.0000040056,"h":0.0000040263,"l":0.0000039494,"c":0.0000040067,"v":787505.7664900001,"t":1724392800}
+{"o":0.0000040067,"h":0.0000040869,"l":0.0000039371,"c":0.0000039532,"v":2903048.7717000004,"t":1724396400}
+{"o":0.0000039532,"h":0.0000039581,"l":0.0000038482,"c":0.0000038575,"v":519883.4786500001,"t":1724400000}
+{"o":0.0000038575,"h":0.0000038829,"l":0.0000037777,"c":0.0000038107,"v":582743.02536,"t":1724403600}
+{"o":0.0000038107,"h":0.0000038539,"l":0.0000037992,"c":0.0000038527,"v":324360.51831,"t":1724407200}
+{"o":0.0000038527,"h":0.0000039445,"l":0.0000036773,"c":0.0000037178,"v":3550883.5692399996,"t":1724410800}
+{"o":0.0000037178,"h":0.0000040633,"l":0.000003677,"c":0.0000040359,"v":4905177.8303399999,"t":1724414400}
+{"o":0.0000040359,"h":0.0000044874,"l":0.0000040294,"c":0.0000044129,"v":2771498.3204700006,"t":1724418000}
+{"o":0.0000044129,"h":0.0000045345,"l":0.0000038073,"c":0.0000041445,"v":8613857.5503000002,"t":1724421600}
+{"o":0.0000041445,"h":0.0000042239,"l":0.000004103,"c":0.0000041782,"v":775446.1002099999,"t":1724425200}
+{"o":0.0000041782,"h":0.0000044475,"l":0.0000041526,"c":0.0000043831,"v":2640322.2254100004,"t":1724428800}
+{"o":0.0000043831,"h":0.0000044007,"l":0.0000041884,"c":0.0000042859,"v":1099853.22214,"t":1724432400}
+{"o":0.0000042859,"h":0.0000048439,"l":0.0000042447,"c":0.0000046447,"v":5988470.2989999987,"t":1724436000}
+{"o":0.0000046447,"h":0.0000047003,"l":0.0000045847,"c":0.0000046523,"v":555023.0728399999,"t":1724439600}
+{"o":0.0000046523,"h":0.0000046719,"l":0.0000040178,"c":0.0000040356,"v":10698302.9040899985,"t":1724443200}
+{"o":0.0000040356,"h":0.0000043899,"l":0.0000039759,"c":0.0000043063,"v":6377473.1530999998,"t":1724446800}
+{"o":0.0000043063,"h":0.0000043744,"l":0.0000042366,"c":0.0000042953,"v":572296.23308,"t":1724450400}
+{"o":0.0000042953,"h":0.0000043144,"l":0.0000042296,"c":0.0000042566,"v":671863.54338,"t":1724454000}
+{"o":0.0000042566,"h":0.0000042831,"l":0.0000036339,"c":0.0000036598,"v":6904495.7418099996,"t":1724457600}
+{"o":0.0000036598,"h":0.0000036887,"l":0.0000035208,"c":0.0000035232,"v":1724470.9396800008,"t":1724461200}
+{"o":0.0000035232,"h":0.0000036032,"l":0.0000034915,"c":0.0000035681,"v":541644.52672,"t":1724464800}
+{"o":0.0000035681,"h":0.0000038522,"l":0.0000035615,"c":0.0000038459,"v":3030010.4884499996,"t":1724468400}
+{"o":0.0000038459,"h":0.0000038599,"l":0.0000036982,"c":0.0000037172,"v":1425777.2563500002,"t":1724472000}
+{"o":0.0000037172,"h":0.0000037875,"l":0.0000035967,"c":0.0000036169,"v":2582842.9193999995,"t":1724475600}
+{"o":0.0000036169,"h":0.0000040593,"l":0.0000035915,"c":0.0000039143,"v":6888166.8242799994,"t":1724479200}
+{"o":0.0000039143,"h":0.0000039378,"l":0.000003588,"c":0.0000038465,"v":8444513.4027499985,"t":1724482800}
+{"o":0.0000038465,"h":0.000004155,"l":0.0000037939,"c":0.0000040679,"v":7511076.8027599994,"t":1724486400}
+{"o":0.0000040679,"h":0.000005539,"l":0.000004006,"c":0.0000044639,"v":23472691.4186800085,"t":1724490000}
+{"o":0.0000044639,"h":0.0000052562,"l":0.0000043798,"c":0.0000050476,"v":18916274.6723599955,"t":1724493600}
+{"o":0.0000050476,"h":0.0000056266,"l":0.0000050241,"c":0.0000052372,"v":9618077.7297299989,"t":1724497200}
+{"o":0.0000052372,"h":0.000005818,"l":0.0000052056,"c":0.000005304,"v":7469578.5703199999,"t":1724500800}
+{"o":0.000005304,"h":0.0000055946,"l":0.0000052821,"c":0.000005432,"v":3012187.6373899998,"t":1724504400}
+{"o":0.000005432,"h":0.0000077095,"l":0.0000053645,"c":0.0000068083,"v":16531336.2935700025,"t":1724508000}
+{"o":0.0000068083,"h":0.0000085691,"l":0.0000065983,"c":0.0000067909,"v":22373197.3691099994,"t":1724511600}
+{"o":0.0000067909,"h":0.0000072131,"l":0.0000066586,"c":0.0000067931,"v":4060423.46954,"t":1724515200}
+{"o":0.0000067931,"h":0.000006875,"l":0.0000059449,"c":0.000006049,"v":9856130.880140001,"t":1724518800}
+{"o":0.000006049,"h":0.0000067169,"l":0.0000059385,"c":0.0000063903,"v":5823824.89652,"t":1724522400}
+{"o":0.0000063903,"h":0.0000064326,"l":0.0000058331,"c":0.0000058845,"v":4418183.9649999989,"t":1724526000}
+{"o":0.0000058845,"h":0.0000064772,"l":0.0000058533,"c":0.0000064587,"v":3289312.6646799999,"t":1724529600}
+{"o":0.0000064587,"h":0.0000066594,"l":0.000006321,"c":0.0000064554,"v":1337305.8775299999,"t":1724533200}
+{"o":0.0000064554,"h":0.0000064777,"l":0.0000063248,"c":0.0000063396,"v":792667.63898,"t":1724536800}
+{"o":0.0000063396,"h":0.0000065312,"l":0.0000062685,"c":0.0000064006,"v":1731846.3613700001,"t":1724540400}
+{"o":0.0000064006,"h":0.0000076921,"l":0.0000063987,"c":0.0000069812,"v":8503446.5018499997,"t":1724544000}
+{"o":0.0000069812,"h":0.0000075609,"l":0.0000069361,"c":0.0000072962,"v":3127595.3717999998,"t":1724547600}
+{"o":0.0000072962,"h":0.0000074894,"l":0.0000072565,"c":0.0000073399,"v":1146667.2496,"t":1724551200}
+{"o":0.0000073399,"h":0.000007459,"l":0.0000071067,"c":0.0000071351,"v":1291926.21475,"t":1724554800}
+{"o":0.0000071351,"h":0.0000071726,"l":0.0000069576,"c":0.0000070503,"v":817454.7753,"t":1724558400}
+{"o":0.0000070503,"h":0.0000070845,"l":0.0000070034,"c":0.0000070363,"v":91550.53265,"t":1724562000}
+{"o":0.0000070363,"h":0.0000070839,"l":0.0000069044,"c":0.0000070739,"v":1290101.67952,"t":1724565600}
+{"o":0.0000070739,"h":0.0000073324,"l":0.0000069212,"c":0.0000069936,"v":1413401.2477599999,"t":1724569200}
+{"o":0.0000069936,"h":0.0000070094,"l":0.0000068868,"c":0.00000689,"v":455772.01931,"t":1724572800}
+{"o":0.00000689,"h":0.000006913,"l":0.0000066061,"c":0.0000066252,"v":1372847.84561,"t":1724576400}
+{"o":0.0000066252,"h":0.0000068654,"l":0.0000065036,"c":0.0000068451,"v":1761347.9770999998,"t":1724580000}
+{"o":0.0000068451,"h":0.0000068483,"l":0.000006011,"c":0.0000060355,"v":4039351.0583100007,"t":1724583600}
+{"o":0.0000060355,"h":0.0000060635,"l":0.0000059659,"c":0.0000060027,"v":853243.5893500001,"t":1724587200}
+{"o":0.0000060027,"h":0.0000061475,"l":0.0000059576,"c":0.0000061184,"v":587195.73034,"t":1724590800}
+{"o":0.0000061184,"h":0.0000061617,"l":0.000006043,"c":0.0000060926,"v":282576.41692,"t":1724594400}
+{"o":0.0000060926,"h":0.0000062999,"l":0.00000606,"c":0.0000061443,"v":2366008.6112099998,"t":1724598000}
+{"o":0.0000061443,"h":0.0000062679,"l":0.0000061064,"c":0.0000061656,"v":814135.2385999999,"t":1724601600}
+{"o":0.0000061656,"h":0.0000062078,"l":0.0000061036,"c":0.0000061297,"v":93484.94765,"t":1724605200}
+{"o":0.0000061297,"h":0.0000061505,"l":0.0000044666,"c":0.0000050198,"v":29649476.1754499674,"t":1724608800}
+{"o":0.0000050198,"h":0.0000053071,"l":0.0000042691,"c":0.0000049277,"v":27834153.5172599964,"t":1724612400}
+{"o":0.0000049277,"h":0.0000049845,"l":0.0000044856,"c":0.0000047936,"v":10121142.7504200023,"t":1724616000}
+{"o":0.0000047936,"h":0.0000051744,"l":0.0000046753,"c":0.0000046973,"v":4936738.8260300001,"t":1724619600}
+{"o":0.0000046973,"h":0.0000048451,"l":0.0000046559,"c":0.00000483,"v":1097833.08241,"t":1724623200}
+{"o":0.00000483,"h":0.0000048951,"l":0.0000047267,"c":0.0000047965,"v":349898.95698,"t":1724626800}
+{"o":0.0000047965,"h":0.000005009,"l":0.0000047674,"c":0.0000049847,"v":1458036.58439,"t":1724630400}
+{"o":0.0000049847,"h":0.000005305,"l":0.0000047761,"c":0.000004967,"v":10563467.7804799993,"t":1724634000}
+{"o":0.000004967,"h":0.0000049861,"l":0.0000049091,"c":0.0000049097,"v":129854.21986,"t":1724637600}
+{"o":0.0000049097,"h":0.0000050593,"l":0.0000048611,"c":0.0000049939,"v":669760.54417,"t":1724641200}
+{"o":0.0000561939,"h":0.0000604419,"l":0.0000557027,"c":0.0000561939,"v":1172368.44569,"t":1717444800}
+{"o":0.0000561939,"h":0.0000568681,"l":0.0000544669,"c":0.0000567211,"v":901948.91949,"t":1717448400}
+{"o":0.0000567211,"h":0.0000590099,"l":0.0000552322,"c":0.000058473,"v":1404846.38365,"t":1717452000}
+{"o":0.000058473,"h":0.000058801,"l":0.0000548884,"c":0.0000552631,"v":620583.39584,"t":1717455600}
+{"o":0.0000552631,"h":0.0000570081,"l":0.0000543476,"c":0.0000562537,"v":440586.9732,"t":1717459200}
+{"o":0.0000562537,"h":0.0000567892,"l":0.000054602,"c":0.000054675,"v":288896.8769,"t":1717462800}
+{"o":0.000054675,"h":0.0000562515,"l":0.000054675,"c":0.0000557874,"v":528165.5989,"t":1717466400}
+{"o":0.0000557874,"h":0.0000558757,"l":0.0000505603,"c":0.0000540577,"v":1712805.7038399996,"t":1717470000}
+{"o":0.0000540577,"h":0.0000545009,"l":0.0000512143,"c":0.0000520352,"v":752209.7047600002,"t":1717473600}
+{"o":0.0000520352,"h":0.0000547168,"l":0.0000519428,"c":0.0000542568,"v":919093.9561699999,"t":1717477200}
+{"o":0.0000542568,"h":0.0000547084,"l":0.0000533423,"c":0.0000537783,"v":324128.0962,"t":1717480800}
+{"o":0.0000537783,"h":0.0000559726,"l":0.0000536896,"c":0.0000542989,"v":720806.7985499999,"t":1717484400}
+{"o":0.0000542989,"h":0.0000543853,"l":0.000052144,"c":0.0000524244,"v":449679.32333,"t":1717488000}
+{"o":0.0000524244,"h":0.0000534948,"l":0.0000523185,"c":0.0000525977,"v":182507.02937,"t":1717491600}
+{"o":0.0000525977,"h":0.0000538306,"l":0.000051447,"c":0.0000534932,"v":751261.7814700002,"t":1717495200}
+{"o":0.0000534932,"h":0.0000540283,"l":0.0000528489,"c":0.0000531108,"v":464145.57972,"t":1717498800}
+{"o":0.0000531108,"h":0.0000536542,"l":0.0000521396,"c":0.0000523956,"v":624120.5100600001,"t":1717502400}
+{"o":0.0000523956,"h":0.0000571634,"l":0.0000512194,"c":0.0000568653,"v":1524249.9503599994,"t":1717506000}
+{"o":0.0000568653,"h":0.0000574452,"l":0.0000515702,"c":0.0000521737,"v":1617811.7256099998,"t":1717509600}
+{"o":0.0000521737,"h":0.0000555499,"l":0.0000515836,"c":0.0000546071,"v":860425.1858200001,"t":1717513200}
+{"o":0.0000546071,"h":0.0000557563,"l":0.0000526438,"c":0.000052965,"v":1081758.2884299997,"t":1717516800}
+{"o":0.000052965,"h":0.0000652163,"l":0.0000526355,"c":0.000054852,"v":4952983.8844599994,"t":1717520400}
+{"o":0.000054852,"h":0.0000557369,"l":0.000052012,"c":0.000052199,"v":1585155.1398700003,"t":1717524000}
+{"o":0.000052199,"h":0.0000579769,"l":0.000051835,"c":0.000056116,"v":2993582.8363100006,"t":1717527600}
+{"o":0.000056116,"h":0.0000596893,"l":0.0000556852,"c":0.0000572181,"v":2344686.5060699997,"t":1717531200}
+{"o":0.0000572181,"h":0.0000573498,"l":0.0000554301,"c":0.0000557661,"v":414571.4251699999,"t":1717534800}
+{"o":0.0000557661,"h":0.0000569404,"l":0.0000547131,"c":0.0000549626,"v":490240.66096,"t":1717538400}
+{"o":0.0000549626,"h":0.0000555496,"l":0.0000517581,"c":0.0000536277,"v":924701.8997299998,"t":1717542000}
+{"o":0.0000536277,"h":0.0000541608,"l":0.0000525213,"c":0.0000528618,"v":406128.30664,"t":1717545600}
+{"o":0.0000528618,"h":0.0000531504,"l":0.0000516731,"c":0.0000519746,"v":689799.4413299998,"t":1717549200}
+{"o":0.0000519746,"h":0.0000526735,"l":0.0000508667,"c":0.0000514882,"v":509073.4458700002,"t":1717552800}
+{"o":0.0000514882,"h":0.0000524727,"l":0.0000506912,"c":0.0000519786,"v":643798.8605300001,"t":1717556400}
+{"o":0.0000519786,"h":0.000052424,"l":0.0000513534,"c":0.0000514569,"v":479068.45597,"t":1717560000}
+{"o":0.0000514569,"h":0.0000519652,"l":0.0000497163,"c":0.0000499353,"v":553635.78614,"t":1717563600}
+{"o":0.0000499353,"h":0.0000510206,"l":0.0000497373,"c":0.0000508479,"v":677685.53687,"t":1717567200}
+{"o":0.0000508479,"h":0.0000512618,"l":0.0000497251,"c":0.0000501743,"v":356089.22854,"t":1717570800}
+{"o":0.0000501743,"h":0.0000511608,"l":0.0000460689,"c":0.0000506054,"v":2136917.1252900003,"t":1717574400}
+{"o":0.0000506054,"h":0.0000540136,"l":0.0000497686,"c":0.0000518736,"v":975732.29584,"t":1717578000}
+{"o":0.0000518736,"h":0.0000525873,"l":0.0000499744,"c":0.000052551,"v":1403950.5908600003,"t":1717581600}
+{"o":0.000052551,"h":0.0000542128,"l":0.0000521385,"c":0.000052162,"v":748326.13405,"t":1717585200}
+{"o":0.000052162,"h":0.0000524274,"l":0.0000508426,"c":0.0000519881,"v":291142.29934,"t":1717588800}
+{"o":0.0000519881,"h":0.0000538151,"l":0.0000504859,"c":0.000052364,"v":1454417.0126000002,"t":1717592400}
+{"o":0.000052364,"h":0.0000534049,"l":0.000051836,"c":0.0000524378,"v":564037.83046,"t":1717596000}
+{"o":0.0000524378,"h":0.0000553221,"l":0.0000516965,"c":0.0000538596,"v":857469.79278,"t":1717599600}
+{"o":0.0000538596,"h":0.000054609,"l":0.0000514149,"c":0.0000525362,"v":1091281.8357700002,"t":1717603200}
+{"o":0.0000525362,"h":0.0000532437,"l":0.0000511745,"c":0.0000520912,"v":477892.77362,"t":1717606800}
+{"o":0.0000520912,"h":0.0000538824,"l":0.0000519556,"c":0.000053626,"v":500903.07812,"t":1717610400}
+{"o":0.000053626,"h":0.0000543772,"l":0.0000515578,"c":0.0000520893,"v":763397.01862,"t":1717614000}
+{"o":0.0000520893,"h":0.0000541471,"l":0.000050252,"c":0.0000519918,"v":1595518.7909000001,"t":1717617600}
+{"o":0.0000519918,"h":0.0000546653,"l":0.0000517393,"c":0.0000519574,"v":1712895.6501300002,"t":1717621200}
+{"o":0.0000519574,"h":0.0000537833,"l":0.0000508387,"c":0.0000529842,"v":1396183.7782099999,"t":1717624800}
+{"o":0.0000529842,"h":0.0000532814,"l":0.0000525351,"c":0.0000526421,"v":58943.64255,"t":1717628400}
+{"o":0.0000526421,"h":0.0000532833,"l":0.0000523764,"c":0.0000524334,"v":180152.59302,"t":1717632000}
+{"o":0.0000524334,"h":0.0000549321,"l":0.0000521865,"c":0.0000542059,"v":763405.4272699999,"t":1717635600}
+{"o":0.0000542059,"h":0.0000548845,"l":0.0000534167,"c":0.00005381,"v":1016388.6906600001,"t":1717639200}
+{"o":0.00005381,"h":0.0000578286,"l":0.0000536643,"c":0.0000572135,"v":1110790.5048399998,"t":1717642800}
+{"o":0.0000572135,"h":0.000059693,"l":0.0000546144,"c":0.0000587663,"v":1937466.7883300001,"t":1717646400}
+{"o":0.0000587663,"h":0.0000592766,"l":0.0000530917,"c":0.0000568955,"v":3320081.3557800003,"t":1717650000}
+{"o":0.0000568955,"h":0.0000610803,"l":0.0000568057,"c":0.0000598258,"v":1276883.2664100004,"t":1717653600}
+{"o":0.0000598258,"h":0.0000599833,"l":0.0000575617,"c":0.000057823,"v":490248.7183,"t":1717657200}
+{"o":0.000057823,"h":0.0000580113,"l":0.0000551925,"c":0.0000555793,"v":383788.6580299999,"t":1717660800}
+{"o":0.0000555793,"h":0.0000567529,"l":0.0000541322,"c":0.0000561328,"v":646819.56407,"t":1717664400}
+{"o":0.0000561328,"h":0.0000564491,"l":0.0000555316,"c":0.0000562362,"v":261144.1077,"t":1717668000}
+{"o":0.0000562362,"h":0.0000578164,"l":0.0000555441,"c":0.0000571975,"v":785454.0672,"t":1717671600}
+{"o":0.0000571975,"h":0.000058486,"l":0.0000538038,"c":0.0000560388,"v":1885679.19205,"t":1717675200}
+{"o":0.0000560388,"h":0.0000574162,"l":0.0000552594,"c":0.0000573516,"v":576613.3073100001,"t":1717678800}
+{"o":0.0000573516,"h":0.0000585034,"l":0.0000550316,"c":0.0000568177,"v":2261556.3515300001,"t":1717682400}
+{"o":0.0000568177,"h":0.0000572324,"l":0.0000512383,"c":0.0000524834,"v":3331481.8593800003,"t":1717686000}
+{"o":0.0000524834,"h":0.0000596529,"l":0.0000522563,"c":0.0000560706,"v":5832175.485229997,"t":1717689600}
+{"o":0.0000560706,"h":0.0000581465,"l":0.0000535081,"c":0.0000561783,"v":1810487.8384600002,"t":1717693200}
+{"o":0.0000561783,"h":0.0000569958,"l":0.0000539178,"c":0.0000547907,"v":2173510.1628999994,"t":1717696800}
+{"o":0.0000547907,"h":0.0000561687,"l":0.0000517174,"c":0.0000528731,"v":1718415.5322600005,"t":1717700400}
+{"o":0.0000528731,"h":0.0000546362,"l":0.0000508944,"c":0.0000530486,"v":2334900.6983799995,"t":1717704000}
+{"o":0.0000530486,"h":0.0000572117,"l":0.0000527388,"c":0.0000558401,"v":1415302.3514999996,"t":1717707600}
+{"o":0.0000558401,"h":0.000056101,"l":0.0000541853,"c":0.0000545221,"v":647669.8203900001,"t":1717711200}
+{"o":0.0000545221,"h":0.0000550655,"l":0.0000533696,"c":0.000053705,"v":258268.33786,"t":1717714800}
+{"o":0.000053705,"h":0.0000544248,"l":0.000053475,"c":0.0000538342,"v":194482.93845,"t":1717718400}
+{"o":0.0000538342,"h":0.0000621006,"l":0.0000537664,"c":0.0000579095,"v":3076821.7958899997,"t":1717722000}
+{"o":0.0000579095,"h":0.0000586119,"l":0.0000534082,"c":0.0000541452,"v":1116257.2053200002,"t":1717725600}
+{"o":0.0000541452,"h":0.000055364,"l":0.000053027,"c":0.0000550728,"v":1175292.9046999998,"t":1717729200}
+{"o":0.0000550728,"h":0.0000593188,"l":0.0000529892,"c":0.0000537045,"v":1888563.5243700002,"t":1717732800}
+{"o":0.0000537045,"h":0.0000556963,"l":0.0000535364,"c":0.0000553444,"v":493827.63353,"t":1717736400}
+{"o":0.0000553444,"h":0.0000562397,"l":0.000054748,"c":0.0000558913,"v":225218.74073,"t":1717740000}
+{"o":0.0000558913,"h":0.0000564075,"l":0.000055246,"c":0.0000554149,"v":90946.33683,"t":1717743600}
+{"o":0.0000554149,"h":0.0000585345,"l":0.0000552006,"c":0.000057639,"v":1601279.4768000003,"t":1717747200}
+{"o":0.000057639,"h":0.0000579794,"l":0.0000560889,"c":0.0000562553,"v":421007.33978,"t":1717750800}
+{"o":0.0000562553,"h":0.000056942,"l":0.0000543751,"c":0.0000547924,"v":603705.3406099998,"t":1717754400}
+{"o":0.0000547924,"h":0.0000565933,"l":0.0000543984,"c":0.0000544548,"v":650117.6190200002,"t":1717758000}
+{"o":0.0000544548,"h":0.0000557409,"l":0.0000531204,"c":0.0000545886,"v":435749.49441,"t":1717761600}
+{"o":0.0000545886,"h":0.0000549541,"l":0.0000510382,"c":0.0000528056,"v":1595502.2468800002,"t":1717765200}
+{"o":0.0000528056,"h":0.0000572699,"l":0.0000524012,"c":0.0000559005,"v":1779610.1000500007,"t":1717768800}
+{"o":0.0000559005,"h":0.000059373,"l":0.0000547253,"c":0.0000572506,"v":1550722.1248200003,"t":1717772400}
+{"o":0.0000572506,"h":0.0000610723,"l":0.0000566838,"c":0.0000588023,"v":1838518.3442199994,"t":1717776000}
+{"o":0.0000588023,"h":0.0000624435,"l":0.0000567798,"c":0.0000598462,"v":2684141.6404200001,"t":1717779600}
+{"o":0.0000598462,"h":0.0000647248,"l":0.0000556529,"c":0.0000605838,"v":1676183.6323099995,"t":1717783200}
+{"o":0.0000605838,"h":0.0000636819,"l":0.0000576878,"c":0.0000603493,"v":1896752.1368,"t":1717786800}
+{"o":0.0000603493,"h":0.0000609342,"l":0.0000574773,"c":0.0000588805,"v":956520.0425999999,"t":1717790400}
+{"o":0.0000588805,"h":0.0000598599,"l":0.0000562808,"c":0.0000597439,"v":930570.7175799998,"t":1717794000}
+{"o":0.0000597439,"h":0.000063877,"l":0.0000567266,"c":0.0000618246,"v":2115794.4731000005,"t":1717797600}
+{"o":0.0000618246,"h":0.0000672438,"l":0.000060295,"c":0.000062257,"v":2446866.275609999,"t":1717801200}
+{"o":0.000062257,"h":0.000065527,"l":0.0000608308,"c":0.0000642388,"v":2551478.9405500013,"t":1717804800}
+{"o":0.0000642388,"h":0.000069204,"l":0.0000637942,"c":0.0000676858,"v":1111689.24024,"t":1717808400}
+{"o":0.0000676858,"h":0.0000694513,"l":0.0000658922,"c":0.0000693042,"v":1172248.2843499996,"t":1717812000}
+{"o":0.0000693042,"h":0.0000695217,"l":0.0000671822,"c":0.0000673198,"v":410848.67917,"t":1717815600}
+{"o":0.0000673198,"h":0.0000676264,"l":0.0000656526,"c":0.0000661249,"v":364690.20882,"t":1717819200}
+{"o":0.0000661249,"h":0.0000663377,"l":0.0000641032,"c":0.0000656813,"v":612506.3279499999,"t":1717822800}
+{"o":0.0000656813,"h":0.0000675561,"l":0.0000652233,"c":0.000066561,"v":462503.8603599999,"t":1717826400}
+{"o":0.000066561,"h":0.00006859,"l":0.000066009,"c":0.0000677367,"v":395599.75496,"t":1717830000}
+{"o":0.0000677367,"h":0.0000682786,"l":0.000065549,"c":0.0000659598,"v":301399.42176,"t":1717833600}
+{"o":0.0000659598,"h":0.0000663491,"l":0.0000628928,"c":0.0000631126,"v":540493.0672399999,"t":1717837200}
+{"o":0.0000631126,"h":0.0000659611,"l":0.0000614296,"c":0.0000657062,"v":982344.9746999999,"t":1717840800}
+{"o":0.0000657062,"h":0.0000672563,"l":0.0000631087,"c":0.000063801,"v":745245.14201,"t":1717844400}
+{"o":0.000063801,"h":0.0000735138,"l":0.0000588575,"c":0.0000688965,"v":4093259.58684,"t":1717848000}
+{"o":0.0000688965,"h":0.0000700378,"l":0.0000664836,"c":0.0000674487,"v":652330.3843999999,"t":1717851600}
+{"o":0.0000674487,"h":0.0000753822,"l":0.0000669611,"c":0.0000734579,"v":3195906.7735000006,"t":1717855200}
+{"o":0.0000734579,"h":0.0000772113,"l":0.0000713327,"c":0.0000738172,"v":3796650.0213599987,"t":1717858800}
+{"o":0.0000738172,"h":0.0000760878,"l":0.0000694663,"c":0.0000710219,"v":1336798.6593300002,"t":1717862400}
+{"o":0.0000710219,"h":0.000077428,"l":0.000070355,"c":0.0000746355,"v":2124305.3727299995,"t":1717866000}
+{"o":0.0000746355,"h":0.0000797067,"l":0.0000720306,"c":0.0000733145,"v":2585591.3766399994,"t":1717869600}
+{"o":0.0000733145,"h":0.0000757917,"l":0.0000705187,"c":0.0000746724,"v":757072.6162600003,"t":1717873200}
+{"o":0.0000746724,"h":0.0000757426,"l":0.0000685648,"c":0.0000711539,"v":1822951.4396600001,"t":1717876800}
+{"o":0.0000711539,"h":0.000071927,"l":0.0000681047,"c":0.0000706559,"v":1179307.5617499996,"t":1717880400}
+{"o":0.0000706559,"h":0.0000727662,"l":0.0000696745,"c":0.0000719168,"v":669028.3576799998,"t":1717884000}
+{"o":0.0000719168,"h":0.0000749692,"l":0.000071375,"c":0.000072382,"v":568237.0031899998,"t":1717887600}
+{"o":0.000072382,"h":0.0000724493,"l":0.0000673,"c":0.0000674553,"v":742225.7906900002,"t":1717891200}
+{"o":0.0000674553,"h":0.0000692069,"l":0.0000664255,"c":0.0000688584,"v":471585.1189199999,"t":1717894800}
+{"o":0.0000688584,"h":0.0000706003,"l":0.000066852,"c":0.0000690684,"v":379856.57179,"t":1717898400}
+{"o":0.0000690684,"h":0.0000694187,"l":0.0000661263,"c":0.0000665023,"v":590006.7761599999,"t":1717902000}
+{"o":0.0000665023,"h":0.0000676986,"l":0.0000655702,"c":0.0000675495,"v":591650.3570099999,"t":1717905600}
+{"o":0.0000675495,"h":0.0000713434,"l":0.0000666612,"c":0.0000697203,"v":722547.7289399999,"t":1717909200}
+{"o":0.0000697203,"h":0.0000737647,"l":0.0000694622,"c":0.0000734789,"v":883893.9323599999,"t":1717912800}
+{"o":0.0000734789,"h":0.0000736632,"l":0.0000712869,"c":0.0000724176,"v":406920.7490600001,"t":1717916400}
+{"o":0.0000724176,"h":0.0000755454,"l":0.0000717584,"c":0.0000718186,"v":758140.3493300001,"t":1717920000}
+{"o":0.0000718186,"h":0.0000731373,"l":0.000071472,"c":0.0000724403,"v":223928.45966,"t":1717923600}
+{"o":0.0000724403,"h":0.000076135,"l":0.0000707104,"c":0.0000715002,"v":807986.15477,"t":1717927200}
+{"o":0.0000715002,"h":0.000075865,"l":0.0000712189,"c":0.0000736441,"v":828094.0463399998,"t":1717930800}
+{"o":0.0000736441,"h":0.0000738054,"l":0.0000702845,"c":0.0000705632,"v":777518.7955,"t":1717934400}
+{"o":0.0000705632,"h":0.0000759489,"l":0.0000704626,"c":0.0000740237,"v":1077727.2652699999,"t":1717938000}
+{"o":0.0000740237,"h":0.0000756344,"l":0.000072601,"c":0.0000751334,"v":396377.49697,"t":1717941600}
+{"o":0.0000751334,"h":0.0000821792,"l":0.0000731517,"c":0.000073708,"v":2318976.114980001,"t":1717945200}
+{"o":0.000073708,"h":0.0000864296,"l":0.0000736796,"c":0.0000797709,"v":3882402.6583900005,"t":1717948800}
+{"o":0.0000797709,"h":0.0000912204,"l":0.0000795812,"c":0.0000813447,"v":3601124.501699999,"t":1717952400}
+{"o":0.0000813447,"h":0.0000909702,"l":0.0000796588,"c":0.0000857777,"v":2808656.0335700004,"t":1717956000}
+{"o":0.0000857777,"h":0.0000960459,"l":0.0000854672,"c":0.0000901486,"v":3006736.8814200005,"t":1717959600}
+{"o":0.0000901486,"h":0.0000941771,"l":0.0000881431,"c":0.0000936224,"v":1813727.9063499996,"t":1717963200}
+{"o":0.0000936224,"h":0.000102427,"l":0.0000901128,"c":0.0001012061,"v":4887398.9157800004,"t":1717966800}
+{"o":0.0001012061,"h":0.0001030262,"l":0.0000866543,"c":0.0000981496,"v":5791069.053220002,"t":1717970400}
+{"o":0.0000981496,"h":0.0000985695,"l":0.000092047,"c":0.0000920928,"v":909934.3282800004,"t":1717974000}
+{"o":0.0000920928,"h":0.0000934746,"l":0.0000888209,"c":0.0000919986,"v":516135.9280199999,"t":1717977600}
+{"o":0.0000919986,"h":0.0000934871,"l":0.0000880649,"c":0.0000883466,"v":683630.7908699998,"t":1717981200}
+{"o":0.0000883466,"h":0.0000889087,"l":0.0000823082,"c":0.0000851294,"v":1812177.0847500002,"t":1717984800}
+{"o":0.0000851294,"h":0.000086011,"l":0.0000812638,"c":0.0000818715,"v":930263.2468300001,"t":1717988400}
+{"o":0.0000818715,"h":0.0000942828,"l":0.0000806577,"c":0.0000937116,"v":2450942.8275200021,"t":1717992000}
+{"o":0.0000937116,"h":0.0001027738,"l":0.0000933336,"c":0.0000983547,"v":1840191.59788,"t":1717995600}
+{"o":0.0000983547,"h":0.0000994405,"l":0.0000946681,"c":0.0000951663,"v":692343.1011000001,"t":1717999200}
+{"o":0.0000951663,"h":0.0000969406,"l":0.0000901629,"c":0.0000939572,"v":861907.0771699999,"t":1718002800}
+{"o":0.0000939572,"h":0.0000953435,"l":0.0000891462,"c":0.0000908249,"v":662925.48099,"t":1718006400}
+{"o":0.0000908249,"h":0.0000941462,"l":0.0000864243,"c":0.0000910251,"v":1414090.7570699998,"t":1718010000}
+{"o":0.0000910251,"h":0.0000922538,"l":0.0000881172,"c":0.0000894633,"v":585089.9922000001,"t":1718013600}
+{"o":0.0000894633,"h":0.0000939251,"l":0.0000885977,"c":0.0000930337,"v":954198.9363600001,"t":1718017200}
+{"o":0.0000930337,"h":0.0000998335,"l":0.0000922796,"c":0.0000980252,"v":934063.25865,"t":1718020800}
+{"o":0.0000980252,"h":0.0001054095,"l":0.0000947227,"c":0.0001021512,"v":1409860.4375899998,"t":1718024400}
+{"o":0.0001021512,"h":0.0001073446,"l":0.00009285,"c":0.000104865,"v":4236294.2482499974,"t":1718028000}
+{"o":0.000104865,"h":0.0001100408,"l":0.0001020391,"c":0.0001075888,"v":1324503.5632799999,"t":1718031600}
+{"o":0.0001075888,"h":0.0001192751,"l":0.000104996,"c":0.0001182274,"v":5377761.15386,"t":1718035200}
+{"o":0.0001182274,"h":0.0001223297,"l":0.0001050152,"c":0.0001119736,"v":5286640.5464600008,"t":1718038800}
+{"o":0.0001119736,"h":0.0001264886,"l":0.000106952,"c":0.0001156202,"v":5047875.2613899978,"t":1718042400}
+{"o":0.0001156202,"h":0.0001185573,"l":0.000108311,"c":0.0001117989,"v":1720402.3595399996,"t":1718046000}
+{"o":0.0001117989,"h":0.000118884,"l":0.0001060056,"c":0.0001084474,"v":2630890.8302100007,"t":1718049600}
+{"o":0.0001084474,"h":0.0001127258,"l":0.0000987547,"c":0.0001002305,"v":2811288.9695700007,"t":1718053200}
+{"o":0.0001002305,"h":0.0001056032,"l":0.0000947306,"c":0.0001028059,"v":3776130.5216700006,"t":1718056800}
+{"o":0.0001028059,"h":0.0001065879,"l":0.0001004686,"c":0.0001047151,"v":1196646.7854599999,"t":1718060400}
+{"o":0.0001047151,"h":0.0001139719,"l":0.0001039962,"c":0.0001134215,"v":660351.0461600004,"t":1718064000}
+{"o":0.0001134215,"h":0.0001206841,"l":0.0001053668,"c":0.0001076726,"v":1540775.6091300009,"t":1718067600}
+{"o":0.0001076726,"h":0.0001101696,"l":0.0000944869,"c":0.0000989005,"v":1524024.7523799993,"t":1718071200}
+{"o":0.0000989005,"h":0.000105329,"l":0.0000981406,"c":0.0001033855,"v":1046171.2904700005,"t":1718074800}
+{"o":0.0001033855,"h":0.0001080037,"l":0.0001010075,"c":0.0001020891,"v":484142.7873199999,"t":1718078400}
+{"o":0.0001020891,"h":0.0001064847,"l":0.0000992498,"c":0.0001051191,"v":984363.0777400002,"t":1718082000}
+{"o":0.0001051191,"h":0.0001062901,"l":0.0000955304,"c":0.0001010119,"v":1525719.9898499995,"t":1718085600}
+{"o":0.0001010119,"h":0.0001040765,"l":0.0000972923,"c":0.0000991254,"v":854640.6166800001,"t":1718089200}
+{"o":0.0000991254,"h":0.0001046889,"l":0.0000962217,"c":0.0001014963,"v":1084835.3522399999,"t":1718092800}
+{"o":0.0001014963,"h":0.0001021897,"l":0.0000978567,"c":0.0000980982,"v":289180.4752899999,"t":1718096400}
+{"o":0.0000980982,"h":0.0000987904,"l":0.0000937241,"c":0.0000950119,"v":892606.0603299998,"t":1718100000}
+{"o":0.0000950119,"h":0.0000960496,"l":0.0000872494,"c":0.0000926326,"v":1914207.6932299994,"t":1718103600}
+{"o":0.0000926326,"h":0.0000946763,"l":0.0000871902,"c":0.0000935418,"v":1576235.6791100008,"t":1718107200}
+{"o":0.0000935418,"h":0.0000953047,"l":0.0000879421,"c":0.000089779,"v":680030.8831699999,"t":1718110800}
+{"o":0.000089779,"h":0.0000936778,"l":0.0000843621,"c":0.0000875933,"v":2198826.5147499987,"t":1718114400}
+{"o":0.0000875933,"h":0.0000913922,"l":0.0000770955,"c":0.0000813365,"v":4233229.325339999,"t":1718118000}
+{"o":0.0000813365,"h":0.0001140921,"l":0.0000786173,"c":0.0001060517,"v":5631105.4425100032,"t":1718121600}
+{"o":0.0001060517,"h":0.0001106593,"l":0.0000942617,"c":0.000106085,"v":2389494.8218599986,"t":1718125200}
+{"o":0.000106085,"h":0.0001084932,"l":0.0000996201,"c":0.0001043096,"v":2353465.6130200005,"t":1718128800}
+{"o":0.0001043096,"h":0.0001061341,"l":0.0000999775,"c":0.000102835,"v":794058.67073,"t":1718132400}
+{"o":0.000102835,"h":0.0001205648,"l":0.0001020358,"c":0.0001153333,"v":2750857.7996299998,"t":1718136000}
+{"o":0.0001153333,"h":0.0001181518,"l":0.000112956,"c":0.0001163807,"v":877369.1062399998,"t":1718139600}
+{"o":0.0001163807,"h":0.0001173815,"l":0.000112434,"c":0.000115666,"v":561969.4782599999,"t":1718143200}
+{"o":0.000115666,"h":0.0001177219,"l":0.0001084667,"c":0.0001098941,"v":789155.9543499998,"t":1718146800}
+{"o":0.0001098941,"h":0.0001164632,"l":0.0001092024,"c":0.0001144388,"v":504796.9191799999,"t":1718150400}
+{"o":0.0001144388,"h":0.000119665,"l":0.0001077117,"c":0.0001102503,"v":1574494.6357099998,"t":1718154000}
+{"o":0.0001102503,"h":0.0001167426,"l":0.0001084919,"c":0.0001137671,"v":593757.35372,"t":1718157600}
+{"o":0.0001137671,"h":0.0001190062,"l":0.0001118593,"c":0.0001168166,"v":806170.1618300001,"t":1718161200}
+{"o":0.0001168166,"h":0.0001169602,"l":0.0001078845,"c":0.000108393,"v":638131.9956200002,"t":1718164800}
+{"o":0.000108393,"h":0.0001103939,"l":0.0001059339,"c":0.0001073634,"v":657657.8511199999,"t":1718168400}
+{"o":0.0001073634,"h":0.0001119775,"l":0.0001034351,"c":0.0001108206,"v":1074709.3952300001,"t":1718172000}
+{"o":0.0001108206,"h":0.0001115326,"l":0.0001092932,"c":0.0001102272,"v":126974.67247,"t":1718175600}
+{"o":0.0001102272,"h":0.0001112828,"l":0.0001082199,"c":0.0001089724,"v":81368.02198,"t":1718179200}
+{"o":0.0001089724,"h":0.000109171,"l":0.0001022474,"c":0.0001032996,"v":419345.7372700002,"t":1718182800}
+{"o":0.0001032996,"h":0.0001050433,"l":0.0000992451,"c":0.0001046666,"v":715474.1536599998,"t":1718186400}
+{"o":0.0001046666,"h":0.0001053964,"l":0.0000986526,"c":0.0000994971,"v":374243.85655,"t":1718190000}
+{"o":0.0000994971,"h":0.0001053368,"l":0.0000946014,"c":0.0001005638,"v":245783.01178,"t":1718193600}
+{"o":0.0001005638,"h":0.000116978,"l":0.0000987561,"c":0.0001120666,"v":2567594.1594899991,"t":1718197200}
+{"o":0.0001120666,"h":0.0001171847,"l":0.0001038268,"c":0.000111649,"v":2904219.7672699993,"t":1718200800}
+{"o":0.000111649,"h":0.0001133371,"l":0.000109464,"c":0.0001116491,"v":562903.9883600002,"t":1718204400}
+{"o":0.0001116491,"h":0.0001137207,"l":0.0001097931,"c":0.0001127663,"v":843256.4919999999,"t":1718208000}
+{"o":0.0001127663,"h":0.0001161556,"l":0.0001098116,"c":0.0001142846,"v":1488132.0171300003,"t":1718211600}
+{"o":0.0001142846,"h":0.0001172941,"l":0.0001061178,"c":0.0001092135,"v":991458.6808999998,"t":1718215200}
+{"o":0.0001092135,"h":0.0001130749,"l":0.0001023042,"c":0.0001059648,"v":640041.8847800001,"t":1718218800}
+{"o":0.0001059648,"h":0.0001075229,"l":0.0001003716,"c":0.0001032197,"v":824551.3022100001,"t":1718222400}
+{"o":0.0001032197,"h":0.0001058971,"l":0.0001018337,"c":0.0001053085,"v":560896.6048300001,"t":1718226000}
+{"o":0.0001053085,"h":0.0001175934,"l":0.00010306,"c":0.00011658,"v":1096448.5528199999,"t":1718229600}
+{"o":0.00011658,"h":0.0001175044,"l":0.0001080527,"c":0.0001088783,"v":1461839.7203200005,"t":1718233200}
+{"o":0.0001088783,"h":0.0001104339,"l":0.0001045446,"c":0.0001073,"v":518242.1657999999,"t":1718236800}
+{"o":0.0001073,"h":0.0001088302,"l":0.0001047595,"c":0.0001072812,"v":216454.16759,"t":1718240400}
+{"o":0.0001072812,"h":0.0001091044,"l":0.0000967396,"c":0.0000987088,"v":769431.1625500001,"t":1718244000}
+{"o":0.0000987088,"h":0.0001069025,"l":0.0000987036,"c":0.0001044465,"v":1272183.50976,"t":1718247600}
+{"o":0.0001044465,"h":0.0001063721,"l":0.0001016384,"c":0.0001021579,"v":388986.7389500001,"t":1718251200}
+{"o":0.0001021579,"h":0.0001026358,"l":0.0000926255,"c":0.0000940789,"v":2015286.7453599996,"t":1718254800}
+{"o":0.0000940789,"h":0.0000956935,"l":0.0000880633,"c":0.0000895888,"v":972163.9451600001,"t":1718258400}
+{"o":0.0000895888,"h":0.0000951895,"l":0.0000856228,"c":0.0000924903,"v":1419547.4628199993,"t":1718262000}
+{"o":0.0000924903,"h":0.0000932334,"l":0.0000893236,"c":0.0000917146,"v":796284.0145700001,"t":1718265600}
+{"o":0.0000917146,"h":0.0000936565,"l":0.0000896286,"c":0.0000907882,"v":192866.43467,"t":1718269200}
+{"o":0.0000907882,"h":0.0001010019,"l":0.0000877101,"c":0.000097861,"v":2444728.2900799992,"t":1718272800}
+{"o":0.000097861,"h":0.0001008926,"l":0.0000922735,"c":0.0000941622,"v":538037.6659400002,"t":1718276400}
+{"o":0.0000941622,"h":0.000103794,"l":0.0000923605,"c":0.0000980913,"v":1510695.0815499995,"t":1718280000}
+{"o":0.0000980913,"h":0.00009892,"l":0.0000887219,"c":0.0000969393,"v":1575163.1945299995,"t":1718283600}
+{"o":0.0000969393,"h":0.000100014,"l":0.0000934586,"c":0.0000947714,"v":1000417.2568999999,"t":1718287200}
+{"o":0.0000947714,"h":0.0000973251,"l":0.0000837614,"c":0.000091168,"v":2379325.8803299996,"t":1718290800}
+{"o":0.000091168,"h":0.0000980466,"l":0.0000742978,"c":0.0000926923,"v":7739734.1738799978,"t":1718294400}
+{"o":0.0000926923,"h":0.0000931456,"l":0.0000709993,"c":0.0000797329,"v":10580143.4763700049,"t":1718298000}
+{"o":0.0000797329,"h":0.0001243672,"l":0.0000749737,"c":0.0000908912,"v":10638466.4804800078,"t":1718301600}
+{"o":0.0000908912,"h":0.0000920671,"l":0.0000823898,"c":0.0000830337,"v":1492014.5580999991,"t":1718305200}
+{"o":0.0000830337,"h":0.0000878489,"l":0.0000812079,"c":0.0000853173,"v":2113297.8796600001,"t":1718308800}
+{"o":0.0000853173,"h":0.0000891798,"l":0.0000797331,"c":0.0000801075,"v":1443852.6917799995,"t":1718312400}
+{"o":0.0000801075,"h":0.0000916998,"l":0.0000794864,"c":0.0000874053,"v":1689960.7988600004,"t":1718316000}
+{"o":0.0000874053,"h":0.0000894563,"l":0.000086578,"c":0.0000874364,"v":485103.98797,"t":1718319600}
+{"o":0.0000874364,"h":0.000088553,"l":0.0000832312,"c":0.0000839828,"v":627771.8293699998,"t":1718323200}
+{"o":0.0000839828,"h":0.0000861029,"l":0.0000745388,"c":0.0000795172,"v":2021101.6272599997,"t":1718326800}
+{"o":0.0000795172,"h":0.0000843948,"l":0.0000787801,"c":0.0000832128,"v":824332.88316,"t":1718330400}
+{"o":0.0000832128,"h":0.0000841632,"l":0.0000815462,"c":0.0000838225,"v":303608.86821,"t":1718334000}
+{"o":0.0000838225,"h":0.0000851345,"l":0.0000818261,"c":0.0000847542,"v":607626.6982700001,"t":1718337600}
+{"o":0.0000847542,"h":0.0000849128,"l":0.0000806949,"c":0.0000825856,"v":506196.68025,"t":1718341200}
+{"o":0.0000825856,"h":0.0000858439,"l":0.0000810787,"c":0.0000840933,"v":831664.04405,"t":1718344800}
+{"o":0.0000840933,"h":0.0000853901,"l":0.0000821279,"c":0.000082443,"v":324963.44213,"t":1718348400}
+{"o":0.000082443,"h":0.0000882416,"l":0.000081728,"c":0.0000860982,"v":606384.5812199999,"t":1718352000}
+{"o":0.0000860982,"h":0.0000871584,"l":0.000082535,"c":0.0000829054,"v":440505.1009299999,"t":1718355600}
+{"o":0.0000829054,"h":0.0000830818,"l":0.0000764427,"c":0.0000767289,"v":2024327.0649999992,"t":1718359200}
+{"o":0.0000767289,"h":0.0000814826,"l":0.000075374,"c":0.0000794923,"v":1002320.4791000001,"t":1718362800}
+{"o":0.0000794923,"h":0.0000802297,"l":0.0000773999,"c":0.0000777933,"v":306069.46886,"t":1718366400}
+{"o":0.0000777933,"h":0.0000794772,"l":0.0000764931,"c":0.0000793595,"v":343057.72793,"t":1718370000}
+{"o":0.0000793595,"h":0.0000816601,"l":0.0000680235,"c":0.0000760373,"v":3730235.8971900004,"t":1718373600}
+{"o":0.0000760373,"h":0.0000825203,"l":0.0000743677,"c":0.0000756134,"v":1384858.4768799997,"t":1718377200}
+{"o":0.0000756134,"h":0.0000817263,"l":0.0000721977,"c":0.0000763573,"v":2461429.6218600003,"t":1718380800}
+{"o":0.0000763573,"h":0.0000793756,"l":0.0000712859,"c":0.0000720777,"v":1730178.4865599999,"t":1718384400}
+{"o":0.0000720777,"h":0.0000848706,"l":0.0000636091,"c":0.0000789056,"v":6718481.3072500015,"t":1718388000}
+{"o":0.0000789056,"h":0.0000799306,"l":0.0000753755,"c":0.0000768529,"v":894576.4623500002,"t":1718391600}
+{"o":0.0000768529,"h":0.000082091,"l":0.0000761612,"c":0.0000803422,"v":515413.6175799999,"t":1718395200}
+{"o":0.0000803422,"h":0.0000971906,"l":0.0000781423,"c":0.0000901213,"v":4009261.5346399997,"t":1718398800}
+{"o":0.0000901213,"h":0.000096122,"l":0.0000894085,"c":0.00009383,"v":1361214.7735699997,"t":1718402400}
+{"o":0.00009383,"h":0.0000948101,"l":0.000087581,"c":0.0000897425,"v":895622.79957,"t":1718406000}
+{"o":0.0000897425,"h":0.0000919977,"l":0.0000890548,"c":0.000090174,"v":392985.33455,"t":1718409600}
+{"o":0.000090174,"h":0.0000929892,"l":0.0000895928,"c":0.0000927643,"v":334049.2763899999,"t":1718413200}
+{"o":0.0000927643,"h":0.0000929927,"l":0.0000901092,"c":0.0000902402,"v":281962.5761199999,"t":1718416800}
+{"o":0.0000902402,"h":0.0000915982,"l":0.0000893672,"c":0.0000908728,"v":141655.50644,"t":1718420400}
+{"o":0.0000908728,"h":0.0000943986,"l":0.0000900874,"c":0.000093374,"v":845671.03107,"t":1718424000}
+{"o":0.000093374,"h":0.0000941173,"l":0.0000925878,"c":0.0000930057,"v":78865.35065,"t":1718427600}
+{"o":0.0000930057,"h":0.0000942088,"l":0.000076818,"c":0.0000808305,"v":2138900.2881900002,"t":1718431200}
+{"o":0.0000808305,"h":0.0000821802,"l":0.0000791147,"c":0.0000796896,"v":435531.95945,"t":1718434800}
+{"o":0.0000796896,"h":0.0000804819,"l":0.0000784778,"c":0.000079058,"v":196024.0484499999,"t":1718438400}
+{"o":0.000079058,"h":0.0000853741,"l":0.0000788478,"c":0.0000842162,"v":741821.5454600002,"t":1718442000}
+{"o":0.0000842162,"h":0.000086095,"l":0.0000833824,"c":0.000085527,"v":256243.33438,"t":1718445600}
+{"o":0.000085527,"h":0.0000856393,"l":0.0000776093,"c":0.0000784342,"v":1091663.8879100005,"t":1718449200}
+{"o":0.0000784342,"h":0.0000786956,"l":0.0000752137,"c":0.000075967,"v":503877.6209799998,"t":1718452800}
+{"o":0.000075967,"h":0.0000777369,"l":0.0000750647,"c":0.000076774,"v":314500.0313599999,"t":1718456400}
+{"o":0.000076774,"h":0.0000805004,"l":0.0000765021,"c":0.0000803958,"v":511896.3179499999,"t":1718460000}
+{"o":0.0000803958,"h":0.0000806819,"l":0.0000772869,"c":0.0000788215,"v":384863.4145399999,"t":1718463600}
+{"o":0.0000788215,"h":0.0000796871,"l":0.0000782763,"c":0.0000793554,"v":97641.53045,"t":1718467200}
+{"o":0.0000793554,"h":0.0000828963,"l":0.0000786878,"c":0.000082171,"v":431384.53066,"t":1718470800}
+{"o":0.000082171,"h":0.0000840974,"l":0.0000803005,"c":0.000080701,"v":804924.8369,"t":1718474400}
+{"o":0.000080701,"h":0.0000825739,"l":0.0000804106,"c":0.0000821605,"v":231256.26645,"t":1718478000}
+{"o":0.0000821605,"h":0.0000902602,"l":0.0000817936,"c":0.0000881213,"v":1062110.6131499999,"t":1718481600}
+{"o":0.0000881213,"h":0.0000881882,"l":0.0000826056,"c":0.0000854316,"v":1047942.9427999998,"t":1718485200}
+{"o":0.0000854316,"h":0.0000876392,"l":0.0000822017,"c":0.0000826569,"v":856690.1545500001,"t":1718488800}
+{"o":0.0000826569,"h":0.0000895249,"l":0.0000770885,"c":0.0000866211,"v":2689982.3335199999,"t":1718492400}
+{"o":0.0000866211,"h":0.0000871419,"l":0.0000830189,"c":0.000084177,"v":874300.8745399998,"t":1718496000}
+{"o":0.000084177,"h":0.0000851503,"l":0.0000836481,"c":0.0000845975,"v":208862.60241,"t":1718499600}
+{"o":0.0000845975,"h":0.0000849818,"l":0.0000831436,"c":0.0000835283,"v":263391.75614,"t":1718503200}
+{"o":0.0000835283,"h":0.0000842323,"l":0.0000833735,"c":0.0000840023,"v":56267.89943,"t":1718506800}
+{"o":0.0000840023,"h":0.0000845989,"l":0.0000825484,"c":0.0000842463,"v":250891.1706899999,"t":1718510400}
+{"o":0.0000842463,"h":0.0000850124,"l":0.000083168,"c":0.0000836081,"v":138688.18529,"t":1718514000}
+{"o":0.0000836081,"h":0.0000870884,"l":0.0000827829,"c":0.0000866729,"v":480489.78131,"t":1718517600}
+{"o":0.0000866729,"h":0.0000868843,"l":0.0000829006,"c":0.000083657,"v":365950.3265300001,"t":1718521200}
+{"o":0.000083657,"h":0.0000849363,"l":0.0000818971,"c":0.0000843099,"v":490415.63848,"t":1718524800}
+{"o":0.0000843099,"h":0.0000883076,"l":0.0000807011,"c":0.0000877098,"v":1108537.7405900008,"t":1718528400}
+{"o":0.0000877098,"h":0.0000952698,"l":0.0000871262,"c":0.0000912713,"v":1175748.9584100004,"t":1718532000}
+{"o":0.0000912713,"h":0.0000917052,"l":0.0000896344,"c":0.0000905189,"v":212033.94785,"t":1718535600}
+{"o":0.0000905189,"h":0.0000958295,"l":0.0000902249,"c":0.0000949104,"v":1160818.5206500003,"t":1718539200}
+{"o":0.0000949104,"h":0.0000967135,"l":0.0000912589,"c":0.0000917921,"v":1055410.7451800001,"t":1718542800}
+{"o":0.0000917921,"h":0.0000978729,"l":0.0000911511,"c":0.0000931477,"v":831547.9203700001,"t":1718546400}
+{"o":0.0000931477,"h":0.0001062609,"l":0.000091626,"c":0.000103478,"v":1415259.7628200005,"t":1718550000}
+{"o":0.000103478,"h":0.000105556,"l":0.0000945079,"c":0.0000974982,"v":1280542.2825400003,"t":1718553600}
+{"o":0.0000974982,"h":0.0001087816,"l":0.0000958796,"c":0.0001014038,"v":1507447.9920700002,"t":1718557200}
+{"o":0.0001014038,"h":0.0001025851,"l":0.0000932483,"c":0.0000937276,"v":1578239.9166800003,"t":1718560800}
+{"o":0.0000937276,"h":0.0000949791,"l":0.0000921842,"c":0.000093551,"v":514633.4982499999,"t":1718564400}
+{"o":0.000093551,"h":0.0000973985,"l":0.0000931648,"c":0.0000969047,"v":341782.0387799999,"t":1718568000}
+{"o":0.0000969047,"h":0.000097073,"l":0.0000944528,"c":0.0000954799,"v":170157.8998,"t":1718571600}
+{"o":0.0000954799,"h":0.0000963649,"l":0.0000935066,"c":0.0000941645,"v":148380.04159,"t":1718575200}
+{"o":0.0000941645,"h":0.0000965732,"l":0.0000928259,"c":0.0000929644,"v":556128.5150899998,"t":1718578800}
+{"o":0.0000929644,"h":0.0000965861,"l":0.0000925798,"c":0.0000952361,"v":388654.85315,"t":1718582400}
+{"o":0.0000952361,"h":0.0000965145,"l":0.0000911479,"c":0.0000935265,"v":427100.55288,"t":1718586000}
+{"o":0.0000935265,"h":0.0000948335,"l":0.0000883486,"c":0.0000893313,"v":596047.2508200001,"t":1718589600}
+{"o":0.0000893313,"h":0.0000904223,"l":0.0000874618,"c":0.0000896523,"v":298870.1968600001,"t":1718593200}
+{"o":0.0000896523,"h":0.0000901254,"l":0.0000872231,"c":0.0000882154,"v":150203.33544,"t":1718596800}
+{"o":0.0000882154,"h":0.0000926107,"l":0.0000869791,"c":0.0000919401,"v":429509.2090900001,"t":1718600400}
+{"o":0.0000919401,"h":0.0000939718,"l":0.0000902407,"c":0.0000917484,"v":417291.28567,"t":1718604000}
+{"o":0.0000917484,"h":0.0000930783,"l":0.0000894733,"c":0.0000904967,"v":225078.68463,"t":1718607600}
+{"o":0.0000904967,"h":0.0000913545,"l":0.0000809074,"c":0.0000828366,"v":1778815.7778899996,"t":1718611200}
+{"o":0.0000828366,"h":0.0000863086,"l":0.0000817377,"c":0.0000845604,"v":316350.60402,"t":1718614800}
+{"o":0.0000845604,"h":0.0000862339,"l":0.000081769,"c":0.0000847718,"v":398277.07011,"t":1718618400}
+{"o":0.0000847718,"h":0.000085788,"l":0.0000824499,"c":0.0000829886,"v":386820.78996,"t":1718622000}
+{"o":0.0000829886,"h":0.0000863352,"l":0.000081895,"c":0.0000846887,"v":552267.52666,"t":1718625600}
+{"o":0.0000846887,"h":0.0000854778,"l":0.0000735907,"c":0.0000762327,"v":2631233.9018299999,"t":1718629200}
+{"o":0.0000762327,"h":0.0000792826,"l":0.0000735874,"c":0.0000756274,"v":2155243.8962600003,"t":1718632800}
+{"o":0.0000756274,"h":0.0000855706,"l":0.0000744999,"c":0.0000793923,"v":2547879.7636700002,"t":1718636400}
+{"o":0.0000793923,"h":0.000082618,"l":0.000073672,"c":0.0000795959,"v":1636351.3695400003,"t":1718640000}
+{"o":0.0000795959,"h":0.000081497,"l":0.0000763026,"c":0.000080484,"v":1232065.0804200005,"t":1718643600}
+{"o":0.000080484,"h":0.0000946736,"l":0.0000790498,"c":0.0000915429,"v":1888693.90649,"t":1718647200}
+{"o":0.0000915429,"h":0.0000928593,"l":0.0000794321,"c":0.0000839778,"v":3072359.7622100012,"t":1718650800}
+{"o":0.0000839778,"h":0.0000873192,"l":0.0000825754,"c":0.0000840554,"v":1165526.65481,"t":1718654400}
+{"o":0.0000840554,"h":0.0000870714,"l":0.0000807359,"c":0.0000823572,"v":1169017.4155300003,"t":1718658000}
+{"o":0.0000823572,"h":0.0000830405,"l":0.0000793359,"c":0.0000794202,"v":470564.8704,"t":1718661600}
+{"o":0.0000794202,"h":0.000082446,"l":0.0000789567,"c":0.0000809997,"v":1284219.8153900001,"t":1718665200}
+{"o":0.0000809997,"h":0.0000828656,"l":0.0000745158,"c":0.0000769148,"v":1298054.8584,"t":1718668800}
+{"o":0.0000769148,"h":0.0000868465,"l":0.0000723211,"c":0.000082067,"v":2230249.9424999999,"t":1718672400}
+{"o":0.000082067,"h":0.0000841022,"l":0.0000638561,"c":0.0000674159,"v":12035591.9408499971,"t":1718676000}
+{"o":0.0000674159,"h":0.0000739803,"l":0.0000668638,"c":0.0000722922,"v":1760014.4118799998,"t":1718679600}
+{"o":0.0000722922,"h":0.0000765848,"l":0.0000689001,"c":0.0000697836,"v":1450922.8686300004,"t":1718683200}
+{"o":0.0000697836,"h":0.0000701015,"l":0.0000639423,"c":0.0000656032,"v":2033731.5420299994,"t":1718686800}
+{"o":0.0000656032,"h":0.0000779633,"l":0.0000356785,"c":0.0000554957,"v":25233797.0674300268,"t":1718690400}
+{"o":0.0000554957,"h":0.0000636406,"l":0.0000522536,"c":0.0000615455,"v":12337822.1671400163,"t":1718694000}
+{"o":0.0000615455,"h":0.0000771173,"l":0.0000605316,"c":0.000069976,"v":2947072.6892000022,"t":1718697600}
+{"o":0.000069976,"h":0.0000707388,"l":0.0000690016,"c":0.0000701813,"v":295483.01044,"t":1718701200}
+{"o":0.0000701813,"h":0.0000735354,"l":0.0000688474,"c":0.0000697128,"v":854575.91849,"t":1718704800}
+{"o":0.0000697128,"h":0.0000726108,"l":0.000068321,"c":0.0000709314,"v":910924.0590599999,"t":1718708400}
+{"o":0.0000709314,"h":0.000072196,"l":0.0000590981,"c":0.0000653548,"v":5253601.7522500008,"t":1718712000}
+{"o":0.0000653548,"h":0.0000674413,"l":0.0000607588,"c":0.0000620669,"v":1631033.0053900015,"t":1718715600}
+{"o":0.0000620669,"h":0.0000658388,"l":0.0000604713,"c":0.0000628139,"v":647026.0954400001,"t":1718719200}
+{"o":0.0000628139,"h":0.0000658583,"l":0.0000596287,"c":0.0000649077,"v":1968558.59439,"t":1718722800}
+{"o":0.0000649077,"h":0.0000752447,"l":0.0000645551,"c":0.0000670411,"v":5307671.9759399993,"t":1718726400}
+{"o":0.0000670411,"h":0.0000695078,"l":0.0000640154,"c":0.000068841,"v":1190758.2871300001,"t":1718730000}
+{"o":0.000068841,"h":0.0000693715,"l":0.0000662412,"c":0.0000684133,"v":616165.12659,"t":1718733600}
+{"o":0.0000684133,"h":0.0000707604,"l":0.0000673928,"c":0.000068139,"v":570019.0475499999,"t":1718737200}
+{"o":0.000068139,"h":0.0000743741,"l":0.0000658374,"c":0.0000686547,"v":1343214.1548900001,"t":1718740800}
+{"o":0.0000686547,"h":0.0000732431,"l":0.0000676226,"c":0.0000724435,"v":1032674.3338700001,"t":1718744400}
+{"o":0.0000724435,"h":0.0000755749,"l":0.0000705375,"c":0.0000748728,"v":668099.24486,"t":1718748000}
+{"o":0.0000748728,"h":0.000077334,"l":0.0000747268,"c":0.0000755986,"v":511403.68324,"t":1718751600}
+{"o":0.0000755986,"h":0.0000764201,"l":0.0000686998,"c":0.000069729,"v":816954.4648600001,"t":1718755200}
+{"o":0.000069729,"h":0.0000709116,"l":0.0000634334,"c":0.0000686846,"v":1124237.3999099999,"t":1718758800}
+{"o":0.0000686846,"h":0.0000760511,"l":0.0000675557,"c":0.0000729288,"v":1220781.4153000002,"t":1718762400}
+{"o":0.0000729288,"h":0.0000741925,"l":0.0000709598,"c":0.0000718025,"v":429126.1567800001,"t":1718766000}
+{"o":0.0000718025,"h":0.0000733449,"l":0.0000699359,"c":0.000070376,"v":616920.01333,"t":1718769600}
+{"o":0.000070376,"h":0.0000715005,"l":0.0000696918,"c":0.0000707627,"v":60090.68028,"t":1718773200}
+{"o":0.0000707627,"h":0.0000721492,"l":0.0000693566,"c":0.0000711791,"v":230922.07136,"t":1718776800}
+{"o":0.0000711791,"h":0.0000721644,"l":0.0000694725,"c":0.0000704255,"v":154236.43995,"t":1718780400}
+{"o":0.0000704255,"h":0.0000712851,"l":0.0000691373,"c":0.0000698922,"v":96253.7788,"t":1718784000}
+{"o":0.0000698922,"h":0.0000709332,"l":0.0000688796,"c":0.0000703369,"v":150973.32742,"t":1718787600}
+{"o":0.0000703369,"h":0.0000717012,"l":0.0000694984,"c":0.0000709158,"v":140007.39081,"t":1718791200}
+{"o":0.0000709158,"h":0.0000721731,"l":0.0000661075,"c":0.0000681386,"v":706035.90123,"t":1718794800}
+{"o":0.0000681386,"h":0.0000684586,"l":0.0000567879,"c":0.0000574252,"v":4667780.2078600023,"t":1718798400}
+{"o":0.0000574252,"h":0.0000752293,"l":0.0000571157,"c":0.0000741093,"v":4980006.7117400002,"t":1718802000}
+{"o":0.0000741093,"h":0.0000759351,"l":0.0000710543,"c":0.0000746891,"v":2268973.5393299991,"t":1718805600}
+{"o":0.0000746891,"h":0.0000780101,"l":0.0000734549,"c":0.0000758618,"v":1031817.9508699998,"t":1718809200}
+{"o":0.0000758618,"h":0.0000985913,"l":0.0000754935,"c":0.0000920723,"v":5823409.482400001,"t":1718812800}
+{"o":0.0000920723,"h":0.0001004346,"l":0.0000873844,"c":0.000093273,"v":3675638.3829799993,"t":1718816400}
+{"o":0.000093273,"h":0.0001055799,"l":0.0000909551,"c":0.0000940382,"v":4890245.8966699997,"t":1718820000}
+{"o":0.0000940382,"h":0.0001011407,"l":0.000090886,"c":0.0000922436,"v":3889064.8307300005,"t":1718823600}
+{"o":0.0000922436,"h":0.0001005936,"l":0.0000920489,"c":0.0000948527,"v":1427136.6873400004,"t":1718827200}
+{"o":0.0000948527,"h":0.0000953347,"l":0.0000906902,"c":0.0000936093,"v":675320.9757,"t":1718830800}
+{"o":0.0000936093,"h":0.0000955951,"l":0.0000901292,"c":0.0000939724,"v":604631.98071,"t":1718834400}
+{"o":0.0000939724,"h":0.0000942541,"l":0.0000871391,"c":0.000088129,"v":715688.51396,"t":1718838000}
+{"o":0.000088129,"h":0.000090024,"l":0.0000872085,"c":0.000088803,"v":169580.96085,"t":1718841600}
+{"o":0.000088803,"h":0.0000916796,"l":0.0000875038,"c":0.0000901936,"v":132045.88414,"t":1718845200}
+{"o":0.0000901936,"h":0.0000910921,"l":0.0000872653,"c":0.0000877919,"v":206486.46164,"t":1718848800}
+{"o":0.0000877919,"h":0.0000894258,"l":0.0000857451,"c":0.0000872697,"v":235414.88821,"t":1718852400}
+{"o":0.0000872697,"h":0.0000885348,"l":0.000085664,"c":0.0000865993,"v":241443.30856,"t":1718856000}
+{"o":0.0000865993,"h":0.0000866018,"l":0.000077552,"c":0.0000834511,"v":1573240.5536300002,"t":1718859600}
+{"o":0.0000834511,"h":0.0000838616,"l":0.0000777836,"c":0.000079776,"v":1204354.0988500004,"t":1718863200}
+{"o":0.000079776,"h":0.0000846533,"l":0.0000782799,"c":0.0000829178,"v":492611.60922,"t":1718866800}
+{"o":0.0000829178,"h":0.0000844835,"l":0.0000809958,"c":0.0000836955,"v":348997.46721,"t":1718870400}
+{"o":0.0000836955,"h":0.0000849247,"l":0.0000811158,"c":0.0000817547,"v":537123.1404700001,"t":1718874000}
+{"o":0.0000817547,"h":0.0000822145,"l":0.0000794417,"c":0.0000807848,"v":139986.74022,"t":1718877600}
+{"o":0.0000807848,"h":0.0000919759,"l":0.0000793885,"c":0.0000851514,"v":2828406.2205500007,"t":1718881200}
+{"o":0.0000851514,"h":0.0000878939,"l":0.0000793023,"c":0.0000844079,"v":1515555.4669199998,"t":1718884800}
+{"o":0.0000844079,"h":0.0000880383,"l":0.0000800783,"c":0.0000824504,"v":702021.9069900002,"t":1718888400}
+{"o":0.0000824504,"h":0.0000839148,"l":0.0000778166,"c":0.0000794379,"v":1392052.8567100002,"t":1718892000}
+{"o":0.0000794379,"h":0.0000805948,"l":0.0000764427,"c":0.0000773593,"v":470230.28315,"t":1718895600}
+{"o":0.0000773593,"h":0.0000797467,"l":0.0000755518,"c":0.0000776652,"v":1482223.8841499998,"t":1718899200}
+{"o":0.0000776652,"h":0.0000789228,"l":0.0000677998,"c":0.0000711271,"v":3009397.3672799985,"t":1718902800}
+{"o":0.0000711271,"h":0.000075024,"l":0.0000705076,"c":0.0000747383,"v":1167957.57724,"t":1718906400}
+{"o":0.0000747383,"h":0.0000780453,"l":0.0000735709,"c":0.0000768854,"v":759312.8364700002,"t":1718910000}
+{"o":0.0000768854,"h":0.0000772902,"l":0.0000743706,"c":0.0000745495,"v":344405.8034800001,"t":1718913600}
+{"o":0.0000745495,"h":0.0000783868,"l":0.000068383,"c":0.0000713179,"v":2094595.8687200001,"t":1718917200}
+{"o":0.0000713179,"h":0.0000720327,"l":0.000069609,"c":0.0000708862,"v":727556.22208,"t":1718920800}
+{"o":0.0000708862,"h":0.0000729763,"l":0.0000690458,"c":0.0000710517,"v":942515.8608199999,"t":1718924400}
+{"o":0.0000710517,"h":0.0000722108,"l":0.0000660073,"c":0.0000701552,"v":1340889.3851099997,"t":1718928000}
+{"o":0.0000701552,"h":0.0000740844,"l":0.0000689073,"c":0.0000728019,"v":565033.7246899999,"t":1718931600}
+{"o":0.0000728019,"h":0.0000754018,"l":0.0000723991,"c":0.0000753144,"v":451546.2659000001,"t":1718935200}
+{"o":0.0000753144,"h":0.0000816271,"l":0.000065089,"c":0.0000772303,"v":7124511.9962400002,"t":1718938800}
+{"o":0.0000772303,"h":0.000077694,"l":0.0000683927,"c":0.0000703321,"v":1250163.2693400001,"t":1718942400}
+{"o":0.0000703321,"h":0.000073964,"l":0.0000699772,"c":0.0000733447,"v":812556.75404,"t":1718946000}
+{"o":0.0000733447,"h":0.0000744037,"l":0.0000712577,"c":0.0000716329,"v":249494.26809,"t":1718949600}
+{"o":0.0000716329,"h":0.0000726477,"l":0.0000678473,"c":0.0000687653,"v":525931.6353999999,"t":1718953200}
+{"o":0.0000687653,"h":0.0000701516,"l":0.000067882,"c":0.0000690383,"v":102928.30221,"t":1718956800}
+{"o":0.0000690383,"h":0.0000733871,"l":0.0000651446,"c":0.0000711842,"v":1519303.4628400004,"t":1718960400}
+{"o":0.0000711842,"h":0.0000716686,"l":0.000070562,"c":0.0000714041,"v":61472.6636,"t":1718964000}
+{"o":0.0000714041,"h":0.0000719741,"l":0.0000705679,"c":0.0000709131,"v":45143.86343,"t":1718967600}
+{"o":0.0000709131,"h":0.0000726533,"l":0.0000696594,"c":0.0000703672,"v":291427.30229,"t":1718971200}
+{"o":0.0000703672,"h":0.0000729973,"l":0.0000687701,"c":0.0000708311,"v":529715.8311299999,"t":1718974800}
+{"o":0.0000708311,"h":0.0000766614,"l":0.0000690671,"c":0.0000713138,"v":1233417.9470700002,"t":1718978400}
+{"o":0.0000713138,"h":0.0000726674,"l":0.0000661247,"c":0.0000706582,"v":1276183.7179799997,"t":1718982000}
+{"o":0.0000706582,"h":0.0000736901,"l":0.0000704771,"c":0.0000713588,"v":536686.4258099999,"t":1718985600}
+{"o":0.0000713588,"h":0.0000729654,"l":0.0000689282,"c":0.0000716498,"v":773035.3185300002,"t":1718989200}
+{"o":0.0000716498,"h":0.0000728307,"l":0.0000682795,"c":0.0000683162,"v":592589.3213900002,"t":1718992800}
+{"o":0.0000683162,"h":0.0000714555,"l":0.0000675262,"c":0.000069987,"v":194345.15529,"t":1718996400}
+{"o":0.000069987,"h":0.0000708056,"l":0.0000665601,"c":0.0000680355,"v":566017.9399,"t":1719000000}
+{"o":0.0000680355,"h":0.0000694474,"l":0.000066016,"c":0.0000684431,"v":319747.97444,"t":1719003600}
+{"o":0.0000684431,"h":0.0000709201,"l":0.0000675399,"c":0.0000699112,"v":618900.9788399998,"t":1719007200}
+{"o":0.0000699112,"h":0.0000707284,"l":0.0000691122,"c":0.0000696398,"v":94766.31525,"t":1719010800}
+{"o":0.0000696398,"h":0.0000716985,"l":0.0000688618,"c":0.0000696578,"v":459448.31461,"t":1719014400}
+{"o":0.0000696578,"h":0.0000700715,"l":0.0000681531,"c":0.0000684304,"v":284479.83296,"t":1719018000}
+{"o":0.0000684304,"h":0.0000694763,"l":0.0000674351,"c":0.0000684795,"v":301671.5349799999,"t":1719021600}
+{"o":0.0000684795,"h":0.0000688518,"l":0.0000674992,"c":0.0000679315,"v":128423.65842,"t":1719025200}
+{"o":0.0000679315,"h":0.0000682474,"l":0.0000671307,"c":0.0000672592,"v":129175.93522,"t":1719028800}
+{"o":0.0000672592,"h":0.0000673758,"l":0.0000615538,"c":0.0000643502,"v":2555124.4365600003,"t":1719032400}
+{"o":0.0000643502,"h":0.0000654292,"l":0.0000637922,"c":0.0000650194,"v":107042.80243,"t":1719036000}
+{"o":0.0000650194,"h":0.0000686194,"l":0.0000649035,"c":0.0000675949,"v":1042358.0400200004,"t":1719039600}
+{"o":0.0000675949,"h":0.0000681236,"l":0.0000659344,"c":0.0000664008,"v":200830.87151,"t":1719043200}
+{"o":0.0000664008,"h":0.0000687977,"l":0.0000660932,"c":0.0000679781,"v":211976.86828,"t":1719046800}
+{"o":0.0000679781,"h":0.0000687557,"l":0.0000669637,"c":0.0000671824,"v":221527.17482,"t":1719050400}
+{"o":0.0000671824,"h":0.0000676525,"l":0.0000646549,"c":0.0000649991,"v":304300.7518499998,"t":1719054000}
+{"o":0.0000649991,"h":0.0000677172,"l":0.0000645593,"c":0.0000676869,"v":611596.1111699999,"t":1719057600}
+{"o":0.0000676869,"h":0.0000717214,"l":0.0000675297,"c":0.0000711804,"v":778472.11788,"t":1719061200}
+{"o":0.0000711804,"h":0.0000754133,"l":0.0000692034,"c":0.0000744421,"v":961171.9133,"t":1719064800}
+{"o":0.0000744421,"h":0.0000747403,"l":0.0000659401,"c":0.000069586,"v":1579253.6934999998,"t":1719068400}
+{"o":0.000069586,"h":0.0000697166,"l":0.0000640252,"c":0.000065051,"v":1432364.8159400001,"t":1719072000}
+{"o":0.000065051,"h":0.0000673166,"l":0.0000615976,"c":0.0000660696,"v":2218449.9609400011,"t":1719075600}
+{"o":0.0000660696,"h":0.0000662705,"l":0.0000643102,"c":0.000065849,"v":525300.92896,"t":1719079200}
+{"o":0.000065849,"h":0.0000659411,"l":0.0000621651,"c":0.0000630894,"v":829648.9571200002,"t":1719082800}
+{"o":0.0000630894,"h":0.0000640994,"l":0.0000630571,"c":0.0000639836,"v":242502.37506,"t":1719086400}
+{"o":0.0000639836,"h":0.0000640391,"l":0.000062953,"c":0.0000633521,"v":102276.17216,"t":1719090000}
+{"o":0.0000633521,"h":0.0000642268,"l":0.0000633006,"c":0.0000641302,"v":119405.98175,"t":1719093600}
+{"o":0.0000641302,"h":0.0000646871,"l":0.0000628513,"c":0.000063798,"v":131690.78941,"t":1719097200}
+{"o":0.000063798,"h":0.0000643616,"l":0.0000614773,"c":0.0000618091,"v":415873.04726,"t":1719100800}
+{"o":0.0000618091,"h":0.000063462,"l":0.0000613294,"c":0.0000631229,"v":429861.48335,"t":1719104400}
+{"o":0.0000631229,"h":0.0000634409,"l":0.0000600627,"c":0.0000606356,"v":565416.4190100001,"t":1719108000}
+{"o":0.0000606356,"h":0.0000657036,"l":0.0000604087,"c":0.0000654461,"v":1231564.4046200002,"t":1719111600}
+{"o":0.0000654461,"h":0.0000656721,"l":0.0000648758,"c":0.0000655387,"v":130833.29248,"t":1719115200}
+{"o":0.0000655387,"h":0.0000657035,"l":0.0000620014,"c":0.0000626456,"v":470192.9426400001,"t":1719118800}
+{"o":0.0000626456,"h":0.0000627117,"l":0.0000616687,"c":0.0000619874,"v":200931.87598,"t":1719122400}
+{"o":0.0000619874,"h":0.0000630704,"l":0.0000605649,"c":0.0000624883,"v":564458.1052000001,"t":1719126000}
+{"o":0.0000624883,"h":0.0000626542,"l":0.0000610198,"c":0.0000611421,"v":262572.6866800001,"t":1719129600}
+{"o":0.0000611421,"h":0.0000613463,"l":0.0000610155,"c":0.0000611474,"v":7217.44881,"t":1719133200}
+{"o":0.0000611474,"h":0.0000617098,"l":0.0000568059,"c":0.0000587098,"v":1612464.2574999998,"t":1719136800}
+{"o":0.0000587098,"h":0.0000599758,"l":0.0000552025,"c":0.0000584098,"v":2147712.7322500004,"t":1719140400}
+{"o":0.0000584098,"h":0.0000599585,"l":0.0000556303,"c":0.0000561121,"v":961917.2395500001,"t":1719144000}
+{"o":0.0000561121,"h":0.0000572269,"l":0.0000534301,"c":0.0000550323,"v":1094788.8740800002,"t":1719147600}
+{"o":0.0000550323,"h":0.0000590421,"l":0.0000545636,"c":0.0000565222,"v":1758130.1769899998,"t":1719151200}
+{"o":0.0000565222,"h":0.0000568768,"l":0.000053126,"c":0.0000542233,"v":1073008.6163100004,"t":1719154800}
+{"o":0.0000542233,"h":0.0000605348,"l":0.000052757,"c":0.0000535905,"v":2639264.7829700001,"t":1719158400}
+{"o":0.0000535905,"h":0.0000549858,"l":0.0000504001,"c":0.0000546957,"v":1642098.5705800001,"t":1719162000}
+{"o":0.0000546957,"h":0.0000584102,"l":0.0000543837,"c":0.0000553098,"v":1059828.4905699999,"t":1719165600}
+{"o":0.0000553098,"h":0.0000580921,"l":0.000050008,"c":0.0000573653,"v":3707069.6264799996,"t":1719169200}
+{"o":0.0000573653,"h":0.0000584026,"l":0.0000548948,"c":0.0000558708,"v":782408.8902800001,"t":1719172800}
+{"o":0.0000558708,"h":0.0000563153,"l":0.0000535386,"c":0.0000543921,"v":566997.31809,"t":1719176400}
+{"o":0.0000543921,"h":0.0000555231,"l":0.0000518477,"c":0.0000550314,"v":1170673.8862300003,"t":1719180000}
+{"o":0.0000550314,"h":0.0000559276,"l":0.000053038,"c":0.0000550226,"v":830302.0811899999,"t":1719183600}
+{"o":0.0000550226,"h":0.0000564656,"l":0.0000541567,"c":0.0000544847,"v":503908.8155,"t":1719187200}
+{"o":0.0000544847,"h":0.0000557821,"l":0.0000538787,"c":0.0000550463,"v":201918.75494,"t":1719190800}
+{"o":0.0000550463,"h":0.0000557683,"l":0.0000475325,"c":0.0000517366,"v":2476251.4183499999,"t":1719194400}
+{"o":0.0000517366,"h":0.0000525914,"l":0.0000490028,"c":0.0000499067,"v":651652.27205,"t":1719198000}
+{"o":0.0000499067,"h":0.0000515699,"l":0.0000494498,"c":0.0000511968,"v":246367.05871,"t":1719201600}
+{"o":0.0000511968,"h":0.0000525456,"l":0.0000416517,"c":0.0000449744,"v":5303698.1690099984,"t":1719205200}
+{"o":0.0000449744,"h":0.000050836,"l":0.0000445258,"c":0.000050396,"v":1505370.8316200003,"t":1719208800}
+{"o":0.000050396,"h":0.0000543894,"l":0.0000498567,"c":0.0000504958,"v":1514919.7070500001,"t":1719212400}
+{"o":0.0000504958,"h":0.0000543239,"l":0.0000499084,"c":0.000053662,"v":539608.9834499999,"t":1719216000}
+{"o":0.000053662,"h":0.0000554644,"l":0.0000518241,"c":0.0000534049,"v":674440.2660899999,"t":1719219600}
+{"o":0.0000534049,"h":0.0000535818,"l":0.0000509869,"c":0.0000511888,"v":558715.4973500002,"t":1719223200}
+{"o":0.0000511888,"h":0.0000533565,"l":0.0000509078,"c":0.0000528285,"v":460045.50363,"t":1719226800}
+{"o":0.0000528285,"h":0.0000546454,"l":0.0000517171,"c":0.0000540036,"v":736344.0151800001,"t":1719230400}
+{"o":0.0000540036,"h":0.0000633852,"l":0.0000531221,"c":0.0000615174,"v":2081242.703819999,"t":1719234000}
+{"o":0.0000615174,"h":0.0000659614,"l":0.0000565104,"c":0.0000574157,"v":2882600.7241699998,"t":1719237600}
+{"o":0.0000574157,"h":0.0000598625,"l":0.000055198,"c":0.0000564667,"v":387350.06404,"t":1719241200}
+{"o":0.0000564667,"h":0.0000579382,"l":0.0000555438,"c":0.0000560473,"v":696053.22003,"t":1719244800}
+{"o":0.0000560473,"h":0.0000572398,"l":0.0000548425,"c":0.0000555824,"v":294042.9071299999,"t":1719248400}
+{"o":0.0000555824,"h":0.0000574953,"l":0.0000541884,"c":0.0000558383,"v":318025.84669,"t":1719252000}
+{"o":0.0000558383,"h":0.0000577384,"l":0.0000539122,"c":0.000055156,"v":530858.32034,"t":1719255600}
+{"o":0.000055156,"h":0.0000564476,"l":0.0000500709,"c":0.0000513892,"v":1350593.4974,"t":1719259200}
+{"o":0.0000513892,"h":0.0000536528,"l":0.0000501688,"c":0.0000519533,"v":331583.45999,"t":1719262800}
+{"o":0.0000519533,"h":0.0000534558,"l":0.0000514547,"c":0.0000530503,"v":284457.66767,"t":1719266400}
+{"o":0.0000530503,"h":0.0000549129,"l":0.0000520752,"c":0.000053539,"v":425794.87398,"t":1719270000}
+{"o":0.000053539,"h":0.0000539697,"l":0.0000531037,"c":0.0000537308,"v":28793.78141,"t":1719273600}
+{"o":0.0000537308,"h":0.0000595745,"l":0.0000529524,"c":0.0000580034,"v":1917252.6506399997,"t":1719277200}
+{"o":0.0000580034,"h":0.000061385,"l":0.0000568394,"c":0.0000571083,"v":1715660.8253500001,"t":1719280800}
+{"o":0.0000571083,"h":0.0000627627,"l":0.0000556139,"c":0.000061303,"v":1171299.70276,"t":1719284400}
+{"o":0.000061303,"h":0.0000626106,"l":0.000058606,"c":0.0000597686,"v":910625.3790500001,"t":1719288000}
+{"o":0.0000597686,"h":0.0000612836,"l":0.0000595344,"c":0.0000604536,"v":200769.44795,"t":1719291600}
+{"o":0.0000604536,"h":0.0000609733,"l":0.0000599041,"c":0.0000603942,"v":185637.8991,"t":1719295200}
+{"o":0.0000603942,"h":0.0000622573,"l":0.0000597068,"c":0.0000604072,"v":485582.5028799999,"t":1719298800}
+{"o":0.0000604072,"h":0.0000640061,"l":0.00005985,"c":0.0000635469,"v":1031047.9749799999,"t":1719302400}
+{"o":0.0000635469,"h":0.0000647641,"l":0.0000607158,"c":0.0000617011,"v":538366.56297,"t":1719306000}
+{"o":0.0000617011,"h":0.0000634156,"l":0.0000597901,"c":0.0000622376,"v":459712.28838,"t":1719309600}
+{"o":0.0000622376,"h":0.0000634356,"l":0.0000619109,"c":0.0000628938,"v":140029.65233,"t":1719313200}
+{"o":0.0000628938,"h":0.0000653942,"l":0.0000617398,"c":0.0000647641,"v":661742.1457600001,"t":1719316800}
+{"o":0.0000647641,"h":0.0000648651,"l":0.0000634756,"c":0.0000643106,"v":154805.5013,"t":1719320400}
+{"o":0.0000643106,"h":0.0000803113,"l":0.0000625602,"c":0.0000649088,"v":4142251.96875,"t":1719324000}
+{"o":0.0000649088,"h":0.0000746375,"l":0.0000633972,"c":0.000069699,"v":3946156.2987700002,"t":1719327600}
+{"o":0.000069699,"h":0.0000933675,"l":0.0000695999,"c":0.000077331,"v":6563047.5069199987,"t":1719331200}
+{"o":0.000077331,"h":0.00008568,"l":0.0000684931,"c":0.0000713715,"v":5994485.3258700008,"t":1719334800}
+{"o":0.0000713715,"h":0.0000843587,"l":0.0000667992,"c":0.0000814194,"v":4223671.470019999,"t":1719338400}
+{"o":0.0000814194,"h":0.0000830749,"l":0.0000759432,"c":0.0000776203,"v":1258502.6997600005,"t":1719342000}
+{"o":0.0000776203,"h":0.0000785492,"l":0.0000740943,"c":0.0000753845,"v":599001.0155,"t":1719345600}
+{"o":0.0000753845,"h":0.0000759902,"l":0.0000745633,"c":0.0000752883,"v":171783.83296,"t":1719349200}
+{"o":0.0000752883,"h":0.000077202,"l":0.00007313,"c":0.0000738181,"v":363829.34377,"t":1719352800}
+{"o":0.0000738181,"h":0.0000807855,"l":0.0000726389,"c":0.0000801723,"v":979866.3858400002,"t":1719356400}
+{"o":0.0000801723,"h":0.0000970594,"l":0.0000792095,"c":0.0000861553,"v":5191919.2599099996,"t":1719360000}
+{"o":0.0000861553,"h":0.0000892796,"l":0.0000839368,"c":0.0000869752,"v":315954.98546,"t":1719363600}
+{"o":0.0000869752,"h":0.0000889027,"l":0.0000861255,"c":0.00008854,"v":280239.35831,"t":1719367200}
+{"o":0.00008854,"h":0.0000894746,"l":0.0000857452,"c":0.0000869102,"v":258853.22975,"t":1719370800}
+{"o":0.0000869102,"h":0.0000879401,"l":0.0000803976,"c":0.0000827807,"v":844148.2678600003,"t":1719374400}
+{"o":0.0000827807,"h":0.0000837598,"l":0.0000816651,"c":0.0000827616,"v":174175.78312,"t":1719378000}
+{"o":0.0000827616,"h":0.0000831706,"l":0.0000807031,"c":0.0000810636,"v":178537.45664,"t":1719381600}
+{"o":0.0000810636,"h":0.0000842995,"l":0.0000801719,"c":0.0000836066,"v":402435.5484599999,"t":1719385200}
+{"o":0.0000836066,"h":0.0000846955,"l":0.0000815665,"c":0.0000825761,"v":89554.68024,"t":1719388800}
+{"o":0.0000825761,"h":0.0000835501,"l":0.0000819989,"c":0.0000826471,"v":100184.47087,"t":1719392400}
+{"o":0.0000826471,"h":0.0000833507,"l":0.0000818812,"c":0.0000823531,"v":110955.22544,"t":1719396000}
+{"o":0.0000823531,"h":0.000083066,"l":0.0000807117,"c":0.0000814857,"v":165603.78987,"t":1719399600}
+{"o":0.0000814857,"h":0.0000823813,"l":0.0000806129,"c":0.0000811328,"v":156332.92076,"t":1719403200}
+{"o":0.0000811328,"h":0.0000813716,"l":0.0000761825,"c":0.0000765216,"v":556814.0830099999,"t":1719406800}
+{"o":0.0000765216,"h":0.0000780219,"l":0.00007584,"c":0.0000771195,"v":244082.25245,"t":1719410400}
+{"o":0.0000771195,"h":0.0000781588,"l":0.0000648531,"c":0.0000736713,"v":3234608.5839699996,"t":1719414000}
+{"o":0.0000736713,"h":0.0000800966,"l":0.0000730492,"c":0.0000744417,"v":1470532.3469600009,"t":1719417600}
+{"o":0.0000744417,"h":0.00007863,"l":0.0000691855,"c":0.0000724159,"v":1187942.3576399996,"t":1719421200}
+{"o":0.0000724159,"h":0.0000730794,"l":0.0000670311,"c":0.00006737,"v":1554600.6374600003,"t":1719424800}
+{"o":0.00006737,"h":0.0000737236,"l":0.0000658606,"c":0.0000710375,"v":1309755.8547100001,"t":1719428400}
+{"o":0.0000710375,"h":0.0000729462,"l":0.0000648704,"c":0.0000667476,"v":1032744.3035700002,"t":1719432000}
+{"o":0.0000667476,"h":0.0000737528,"l":0.0000663303,"c":0.0000718499,"v":1413661.1212800012,"t":1719435600}
+{"o":0.0000718499,"h":0.0000729021,"l":0.0000712506,"c":0.000071795,"v":411927.4688299999,"t":1719439200}
+{"o":0.000071795,"h":0.0000731446,"l":0.0000705982,"c":0.0000716634,"v":423462.6191,"t":1719442800}
+{"o":0.0000716634,"h":0.0000720944,"l":0.0000687586,"c":0.0000694115,"v":526886.7992299999,"t":1719446400}
+{"o":0.0000694115,"h":0.0000768412,"l":0.0000689186,"c":0.0000762769,"v":1109822.4357799999,"t":1719450000}
+{"o":0.0000762769,"h":0.0000788316,"l":0.0000742744,"c":0.0000745618,"v":1457396.4525500007,"t":1719453600}
+{"o":0.0000745618,"h":0.0000764901,"l":0.0000730785,"c":0.00007373,"v":1011890.3291800001,"t":1719457200}
+{"o":0.00007373,"h":0.0000753863,"l":0.0000731979,"c":0.0000749461,"v":182167.93552,"t":1719460800}
+{"o":0.0000749461,"h":0.0000757404,"l":0.000071596,"c":0.0000721305,"v":525977.8853,"t":1719464400}
+{"o":0.0000721305,"h":0.0000754348,"l":0.0000714447,"c":0.0000743491,"v":435255.8788,"t":1719468000}
+{"o":0.0000743491,"h":0.0000753192,"l":0.0000718055,"c":0.0000735188,"v":521585.47146,"t":1719471600}
+{"o":0.0000735188,"h":0.0000746416,"l":0.0000728457,"c":0.0000737164,"v":212719.12785,"t":1719475200}
+{"o":0.0000737164,"h":0.0000740619,"l":0.0000702935,"c":0.0000719208,"v":564614.7598099998,"t":1719478800}
+{"o":0.0000719208,"h":0.0000728161,"l":0.0000713451,"c":0.000072092,"v":56866.40826,"t":1719482400}
+{"o":0.000072092,"h":0.0000764505,"l":0.0000714609,"c":0.0000736271,"v":723280.3324599999,"t":1719486000}
+{"o":0.0000736271,"h":0.0000774361,"l":0.0000721445,"c":0.0000768778,"v":704777.5897400002,"t":1719489600}
+{"o":0.0000768778,"h":0.0000809569,"l":0.0000714728,"c":0.0000728844,"v":1049629.8185100006,"t":1719493200}
+{"o":0.0000728844,"h":0.0000772376,"l":0.0000686028,"c":0.000070771,"v":1289477.5897400007,"t":1719496800}
+{"o":0.000070771,"h":0.0000798136,"l":0.0000693033,"c":0.0000786989,"v":2250542.0678100009,"t":1719500400}
+{"o":0.0000786989,"h":0.0000876636,"l":0.000074314,"c":0.00008243,"v":3906690.2081699995,"t":1719504000}
+{"o":0.00008243,"h":0.0000828589,"l":0.000074645,"c":0.0000793929,"v":1440506.5788700003,"t":1719507600}
+{"o":0.0000793929,"h":0.0000802566,"l":0.0000772579,"c":0.0000792174,"v":422638.28685,"t":1719511200}
+{"o":0.0000792174,"h":0.0000798366,"l":0.0000760945,"c":0.000077817,"v":711276.04373,"t":1719514800}
+{"o":0.000077817,"h":0.0000781457,"l":0.0000748572,"c":0.0000751621,"v":375347.1839100001,"t":1719518400}
+{"o":0.0000751621,"h":0.0000786488,"l":0.0000739753,"c":0.0000776675,"v":592407.7768900001,"t":1719522000}
+{"o":0.0000776675,"h":0.0000839774,"l":0.0000774482,"c":0.0000829444,"v":1956399.6875299998,"t":1719525600}
+{"o":0.0000829444,"h":0.0000918831,"l":0.0000802957,"c":0.0000901198,"v":2600016.8825899996,"t":1719529200}
+{"o":0.0000901198,"h":0.0000916071,"l":0.0000788211,"c":0.0000802179,"v":1601920.6037400011,"t":1719532800}
+{"o":0.0000802179,"h":0.0000822452,"l":0.0000782842,"c":0.0000804834,"v":240645.43849,"t":1719536400}
+{"o":0.0000804834,"h":0.0000818634,"l":0.0000783204,"c":0.0000808526,"v":173151.25645,"t":1719540000}
+{"o":0.0000808526,"h":0.0000812731,"l":0.0000721097,"c":0.0000768178,"v":2064183.2444199999,"t":1719543600}
+{"o":0.0000768178,"h":0.0000779217,"l":0.000074952,"c":0.0000776064,"v":399179.0607,"t":1719547200}
+{"o":0.0000776064,"h":0.0000811066,"l":0.0000765968,"c":0.000078682,"v":495531.5744699999,"t":1719550800}
+{"o":0.000078682,"h":0.0000806453,"l":0.0000780529,"c":0.0000798932,"v":177946.85233,"t":1719554400}
+{"o":0.0000798932,"h":0.0000804667,"l":0.0000776501,"c":0.0000783329,"v":173930.44424,"t":1719558000}
+{"o":0.0000783329,"h":0.0000788295,"l":0.0000763753,"c":0.0000767042,"v":204000.53335,"t":1719561600}
+{"o":0.0000767042,"h":0.0000773876,"l":0.00007594,"c":0.0000764835,"v":28376.99527,"t":1719565200}
+{"o":0.0000764835,"h":0.0000771599,"l":0.0000743812,"c":0.0000762879,"v":508917.94187,"t":1719568800}
+{"o":0.0000762879,"h":0.0000809247,"l":0.000075878,"c":0.0000797781,"v":612356.0590000001,"t":1719572400}
+{"o":0.0000797781,"h":0.0000883041,"l":0.0000790676,"c":0.0000826105,"v":1669975.8801199996,"t":1719576000}
+{"o":0.0000826105,"h":0.0000847328,"l":0.0000811262,"c":0.0000828019,"v":473802.27267,"t":1719579600}
+{"o":0.0000828019,"h":0.000084055,"l":0.0000783796,"c":0.0000796904,"v":433983.26316,"t":1719583200}
+{"o":0.0000796904,"h":0.0000816958,"l":0.0000760064,"c":0.00008005,"v":576252.8699600002,"t":1719586800}
+{"o":0.00008005,"h":0.000086217,"l":0.0000779993,"c":0.0000804426,"v":2499573.607770002,"t":1719590400}
+{"o":0.0000804426,"h":0.0000854908,"l":0.0000764681,"c":0.0000776006,"v":1325436.1440099997,"t":1719594000}
+{"o":0.0000776006,"h":0.0000783232,"l":0.0000668127,"c":0.0000694172,"v":3198228.4232200007,"t":1719597600}
+{"o":0.0000694172,"h":0.0000723452,"l":0.0000655039,"c":0.0000718782,"v":1556606.7665200005,"t":1719601200}
+{"o":0.0000718782,"h":0.0000754342,"l":0.0000714777,"c":0.0000745332,"v":713742.06441,"t":1719604800}
+{"o":0.0000745332,"h":0.0000751182,"l":0.0000713055,"c":0.0000743462,"v":613304.2833799999,"t":1719608400}
+{"o":0.0000743462,"h":0.0000753326,"l":0.0000736572,"c":0.0000746172,"v":262078.82007,"t":1719612000}
+{"o":0.0000746172,"h":0.0000749054,"l":0.0000740059,"c":0.0000746986,"v":56274.45641,"t":1719615600}
+{"o":0.0000746986,"h":0.0000747267,"l":0.0000728579,"c":0.0000735316,"v":106631.62747,"t":1719619200}
+{"o":0.0000735316,"h":0.0000739776,"l":0.0000702845,"c":0.0000734285,"v":691394.81883,"t":1719622800}
+{"o":0.0000734285,"h":0.0000735966,"l":0.0000675957,"c":0.0000695222,"v":1022050.6566300004,"t":1719626400}
+{"o":0.0000695222,"h":0.000070584,"l":0.0000683225,"c":0.0000703196,"v":501058.7867300001,"t":1719630000}
+{"o":0.0000703196,"h":0.0000705855,"l":0.0000683338,"c":0.00006883,"v":295700.0836899999,"t":1719633600}
+{"o":0.00006883,"h":0.0000698057,"l":0.0000675322,"c":0.0000694544,"v":406767.03807,"t":1719637200}
+{"o":0.0000694544,"h":0.0000707756,"l":0.0000691021,"c":0.0000699819,"v":153820.08222,"t":1719640800}
+{"o":0.0000699819,"h":0.0000710239,"l":0.000069306,"c":0.0000705196,"v":19680.84551,"t":1719644400}
+{"o":0.0000705196,"h":0.0000711204,"l":0.0000703315,"c":0.0000703958,"v":39257.85461,"t":1719648000}
+{"o":0.0000703958,"h":0.0000710701,"l":0.0000699415,"c":0.0000705023,"v":48527.36548,"t":1719651600}
+{"o":0.0000705023,"h":0.0000706561,"l":0.0000698423,"c":0.0000704058,"v":27215.2846,"t":1719655200}
+{"o":0.0000704058,"h":0.0000707035,"l":0.0000692966,"c":0.0000700434,"v":187054.06286,"t":1719658800}
+{"o":0.0000700434,"h":0.0000703538,"l":0.0000656466,"c":0.0000662154,"v":595645.69222,"t":1719662400}
+{"o":0.0000662154,"h":0.0000668862,"l":0.0000658323,"c":0.000066297,"v":125265.51625,"t":1719666000}
+{"o":0.000066297,"h":0.0000674081,"l":0.0000660755,"c":0.0000672745,"v":170854.23163,"t":1719669600}
+{"o":0.0000672745,"h":0.0000675991,"l":0.0000650853,"c":0.000065742,"v":353780.96814,"t":1719673200}
+{"o":0.000065742,"h":0.0000677962,"l":0.0000647964,"c":0.0000657227,"v":975661.3564,"t":1719676800}
+{"o":0.0000657227,"h":0.0000669897,"l":0.0000639703,"c":0.0000649808,"v":705806.14377,"t":1719680400}
+{"o":0.0000649808,"h":0.0000684914,"l":0.0000645386,"c":0.0000673876,"v":683505.9002200002,"t":1719684000}
+{"o":0.0000673876,"h":0.0000679464,"l":0.0000667736,"c":0.0000672316,"v":127159.10789,"t":1719687600}
+{"o":0.0000672316,"h":0.000067686,"l":0.0000660804,"c":0.00006671,"v":161489.26657,"t":1719691200}
+{"o":0.00006671,"h":0.0000680712,"l":0.0000658711,"c":0.0000675364,"v":350048.03338,"t":1719694800}
+{"o":0.0000675364,"h":0.0000680187,"l":0.0000620302,"c":0.0000628555,"v":1100572.7463599998,"t":1719698400}
+{"o":0.0000628555,"h":0.000066379,"l":0.0000626147,"c":0.0000653816,"v":552268.9471300003,"t":1719702000}
+{"o":0.0000653816,"h":0.0000667137,"l":0.000064987,"c":0.0000658625,"v":148210.16804,"t":1719705600}
+{"o":0.0000658625,"h":0.0000663829,"l":0.000064932,"c":0.0000655545,"v":142418.52453,"t":1719709200}
+{"o":0.0000655545,"h":0.0000665216,"l":0.0000640408,"c":0.0000652382,"v":180002.05837,"t":1719712800}
+{"o":0.0000652382,"h":0.0000660514,"l":0.0000648737,"c":0.0000656161,"v":106687.30398,"t":1719716400}
+{"o":0.0000656161,"h":0.0000660321,"l":0.0000611161,"c":0.0000616124,"v":737075.1363799998,"t":1719720000}
+{"o":0.0000616124,"h":0.0000618482,"l":0.0000611871,"c":0.0000616146,"v":85601.14193,"t":1719723600}
+{"o":0.0000616146,"h":0.0000629403,"l":0.0000606462,"c":0.0000621871,"v":266324.87881,"t":1719727200}
+{"o":0.0000621871,"h":0.0000632786,"l":0.0000613076,"c":0.0000620001,"v":75835.79012,"t":1719730800}
+{"o":0.0000620001,"h":0.0000633755,"l":0.0000615249,"c":0.0000629689,"v":267325.29426,"t":1719734400}
+{"o":0.0000629689,"h":0.0000637761,"l":0.000062732,"c":0.00006362,"v":140352.69539,"t":1719738000}
+{"o":0.00006362,"h":0.000065924,"l":0.0000632439,"c":0.0000655851,"v":395527.04867,"t":1719741600}
+{"o":0.0000655851,"h":0.0000668462,"l":0.0000652657,"c":0.0000659748,"v":195896.18893,"t":1719745200}
+{"o":0.0000659748,"h":0.0000667958,"l":0.0000655973,"c":0.0000658332,"v":85950.12237,"t":1719748800}
+{"o":0.0000658332,"h":0.0000659721,"l":0.0000630994,"c":0.0000633008,"v":325683.41887,"t":1719752400}
+{"o":0.0000633008,"h":0.0000636052,"l":0.0000621254,"c":0.0000627576,"v":214791.64826,"t":1719756000}
+{"o":0.0000627576,"h":0.0000629648,"l":0.0000600235,"c":0.0000601255,"v":726654.14489,"t":1719759600}
+{"o":0.0000601255,"h":0.0000619575,"l":0.0000595813,"c":0.0000605265,"v":708274.01639,"t":1719763200}
+{"o":0.0000605265,"h":0.000061974,"l":0.0000582814,"c":0.0000587169,"v":634900.8992199998,"t":1719766800}
+{"o":0.0000587169,"h":0.0000595923,"l":0.0000577513,"c":0.0000589098,"v":170508.60865,"t":1719770400}
+{"o":0.0000589098,"h":0.0000599417,"l":0.0000586201,"c":0.0000594293,"v":169171.9211,"t":1719774000}
+{"o":0.0000594293,"h":0.0000613205,"l":0.0000590181,"c":0.000061116,"v":216582.96324,"t":1719777600}
+{"o":0.000061116,"h":0.0000628283,"l":0.00006031,"c":0.0000625412,"v":357387.9741899999,"t":1719781200}
+{"o":0.0000625412,"h":0.0000630823,"l":0.0000605721,"c":0.0000619494,"v":286278.34598,"t":1719784800}
+{"o":0.0000619494,"h":0.0000659542,"l":0.0000617061,"c":0.0000642399,"v":804708.1466900001,"t":1719788400}
+{"o":0.0000642399,"h":0.0000645029,"l":0.0000609624,"c":0.000061265,"v":428497.0212499999,"t":1719792000}
+{"o":0.000061265,"h":0.0000614511,"l":0.0000592295,"c":0.0000606346,"v":504280.6259300001,"t":1719795600}
+{"o":0.0000606346,"h":0.000061785,"l":0.0000603537,"c":0.0000613048,"v":264900.26819,"t":1719799200}
+{"o":0.0000613048,"h":0.0000629105,"l":0.0000610591,"c":0.0000622224,"v":277778.08217,"t":1719802800}
+{"o":0.0000622224,"h":0.0000635211,"l":0.0000619213,"c":0.0000633988,"v":232346.98062,"t":1719806400}
+{"o":0.0000633988,"h":0.000064137,"l":0.0000629404,"c":0.000063107,"v":157465.3632,"t":1719810000}
+{"o":0.000063107,"h":0.0000635025,"l":0.0000605008,"c":0.000060985,"v":344603.24998,"t":1719813600}
+{"o":0.000060985,"h":0.0000612204,"l":0.000060233,"c":0.0000609067,"v":29117.23717,"t":1719817200}
+{"o":0.0000609067,"h":0.0000618744,"l":0.0000598758,"c":0.00006054,"v":82107.07703,"t":1719820800}
+{"o":0.00006054,"h":0.0000614034,"l":0.0000600852,"c":0.0000610115,"v":39330.00874,"t":1719824400}
+{"o":0.0000610115,"h":0.0000614803,"l":0.000060055,"c":0.0000607146,"v":78702.26151,"t":1719828000}
+{"o":0.0000607146,"h":0.0000611259,"l":0.0000578257,"c":0.000058166,"v":477373.7607600002,"t":1719831600}
+{"o":0.000058166,"h":0.0000584337,"l":0.0000551644,"c":0.0000551648,"v":678113.1684,"t":1719835200}
+{"o":0.0000551648,"h":0.000058241,"l":0.0000545907,"c":0.0000576961,"v":889291.4593900001,"t":1719838800}
+{"o":0.0000576961,"h":0.000059937,"l":0.0000572591,"c":0.0000592942,"v":338920.21636,"t":1719842400}
+{"o":0.0000592942,"h":0.0000600109,"l":0.0000532466,"c":0.0000555222,"v":2716104.4967900012,"t":1719846000}
+{"o":0.0000555222,"h":0.0000565669,"l":0.000051999,"c":0.000056337,"v":1694724.5652799997,"t":1719849600}
+{"o":0.000056337,"h":0.0000566766,"l":0.0000553876,"c":0.0000559394,"v":106809.56379,"t":1719853200}
+{"o":0.0000559394,"h":0.0000583782,"l":0.0000554616,"c":0.0000562718,"v":723963.8684299999,"t":1719856800}
+{"o":0.0000562718,"h":0.0000571637,"l":0.0000533474,"c":0.0000567128,"v":1248691.6091499999,"t":1719860400}
+{"o":0.0000567128,"h":0.0000605522,"l":0.0000564378,"c":0.0000579384,"v":907772.0651899996,"t":1719864000}
+{"o":0.0000579384,"h":0.0000585375,"l":0.0000574681,"c":0.0000577406,"v":164368.90615,"t":1719867600}
+{"o":0.0000577406,"h":0.0000583836,"l":0.0000555036,"c":0.000056908,"v":522626.6395199999,"t":1719871200}
+{"o":0.000056908,"h":0.0000586508,"l":0.0000567806,"c":0.0000570169,"v":360921.3873500001,"t":1719874800}
+{"o":0.0000570169,"h":0.0000572186,"l":0.0000557306,"c":0.0000561295,"v":159220.39713,"t":1719878400}
+{"o":0.0000561295,"h":0.0000564242,"l":0.0000557297,"c":0.0000561623,"v":31195.34344,"t":1719882000}
+{"o":0.0000561623,"h":0.0000561854,"l":0.0000553262,"c":0.0000555869,"v":44929.25352,"t":1719885600}
+{"o":0.0000555869,"h":0.0000558639,"l":0.0000540648,"c":0.0000544569,"v":304677.04096,"t":1719889200}
+{"o":0.0000544569,"h":0.0000549528,"l":0.0000541495,"c":0.0000545309,"v":194194.14882,"t":1719892800}
+{"o":0.0000545309,"h":0.0000545906,"l":0.000053739,"c":0.000053865,"v":92911.84743,"t":1719896400}
+{"o":0.000053865,"h":0.0000642609,"l":0.0000537765,"c":0.0000544327,"v":2969934.4422999998,"t":1719900000}
+{"o":0.0000544327,"h":0.0000570316,"l":0.0000542864,"c":0.0000559043,"v":769789.08634,"t":1719903600}
+{"o":0.0000559043,"h":0.0000573958,"l":0.0000555565,"c":0.0000568052,"v":557873.72774,"t":1719907200}
+{"o":0.0000568052,"h":0.0000573236,"l":0.0000557912,"c":0.0000558514,"v":162161.43099,"t":1719910800}
+{"o":0.0000558514,"h":0.0000567995,"l":0.0000552042,"c":0.0000558127,"v":354366.83654,"t":1719914400}
+{"o":0.0000558127,"h":0.0000567439,"l":0.0000553285,"c":0.0000560267,"v":200453.25912,"t":1719918000}
+{"o":0.0000560267,"h":0.0000570152,"l":0.000054996,"c":0.0000563668,"v":57568.22669,"t":1719921600}
+{"o":0.0000563668,"h":0.0000591529,"l":0.0000554906,"c":0.0000565599,"v":600862.1353900003,"t":1719925200}
+{"o":0.0000565599,"h":0.0000591425,"l":0.0000539097,"c":0.0000577142,"v":2298103.3353000004,"t":1719928800}
+{"o":0.0000577142,"h":0.0000597816,"l":0.0000574107,"c":0.0000589284,"v":477986.17835,"t":1719932400}
+{"o":0.0000589284,"h":0.0000593751,"l":0.0000561265,"c":0.0000563908,"v":679369.0915400001,"t":1719936000}
+{"o":0.0000563908,"h":0.0000569582,"l":0.0000537898,"c":0.0000539312,"v":489232.4843400003,"t":1719939600}
+{"o":0.0000539312,"h":0.0000557934,"l":0.0000526567,"c":0.0000531379,"v":537186.72138,"t":1719943200}
+{"o":0.0000531379,"h":0.0000535675,"l":0.0000525799,"c":0.0000530331,"v":142171.71902,"t":1719946800}
+{"o":0.0000530331,"h":0.0000540034,"l":0.0000516147,"c":0.0000537192,"v":766956.03792,"t":1719950400}
+{"o":0.0000537192,"h":0.0000539544,"l":0.0000523183,"c":0.0000524169,"v":262180.89605,"t":1719954000}
+{"o":0.0000524169,"h":0.0000532219,"l":0.0000520499,"c":0.0000528907,"v":403416.26789,"t":1719957600}
+{"o":0.0000528907,"h":0.0000537646,"l":0.0000522782,"c":0.0000526431,"v":92627.87781,"t":1719961200}
+{"o":0.0000526431,"h":0.0000528508,"l":0.000051741,"c":0.0000527233,"v":367160.44406,"t":1719964800}
+{"o":0.0000527233,"h":0.0000535641,"l":0.0000517009,"c":0.0000528067,"v":392631.0941700001,"t":1719968400}
+{"o":0.0000528067,"h":0.0000531523,"l":0.0000515409,"c":0.0000521809,"v":398388.03308,"t":1719972000}
+{"o":0.0000521809,"h":0.0000551047,"l":0.0000516468,"c":0.0000544261,"v":610005.73769,"t":1719975600}
+{"o":0.0000544261,"h":0.0000555622,"l":0.0000541366,"c":0.000055006,"v":76286.50964,"t":1719979200}
+{"o":0.000055006,"h":0.0000550629,"l":0.0000524632,"c":0.000052803,"v":411974.7263400001,"t":1719982800}
+{"o":0.000052803,"h":0.0000530858,"l":0.0000517929,"c":0.000052094,"v":276835.6891,"t":1719986400}
+{"o":0.000052094,"h":0.000052947,"l":0.0000495479,"c":0.000050615,"v":461311.3722700001,"t":1719990000}
+{"o":0.000050615,"h":0.0000526195,"l":0.0000500947,"c":0.0000518617,"v":423913.69477,"t":1719993600}
+{"o":0.0000518617,"h":0.0000529477,"l":0.0000515485,"c":0.0000528189,"v":120013.8517,"t":1719997200}
+{"o":0.0000528189,"h":0.0000547105,"l":0.0000509163,"c":0.0000517362,"v":681239.8685900001,"t":1720000800}
+{"o":0.0000517362,"h":0.000052425,"l":0.0000472527,"c":0.000049135,"v":2194656.6862499998,"t":1720004400}
+{"o":0.000049135,"h":0.0000502322,"l":0.0000467662,"c":0.0000475757,"v":714757.7247700001,"t":1720008000}
+{"o":0.0000475757,"h":0.0000501333,"l":0.0000451273,"c":0.0000490782,"v":1501634.2596500004,"t":1720011600}
+{"o":0.0000490782,"h":0.0000499184,"l":0.0000464144,"c":0.0000477199,"v":612322.79583,"t":1720015200}
+{"o":0.0000477199,"h":0.0000494662,"l":0.0000470723,"c":0.0000492092,"v":409159.7961,"t":1720018800}
+{"o":0.0000492092,"h":0.000052412,"l":0.0000486289,"c":0.0000517501,"v":703409.83162,"t":1720022400}
+{"o":0.0000517501,"h":0.0000536883,"l":0.000050786,"c":0.0000510898,"v":641978.2429600001,"t":1720026000}
+{"o":0.0000510898,"h":0.0000513585,"l":0.0000424019,"c":0.0000440123,"v":5544139.5312500009,"t":1720029600}
+{"o":0.0000440123,"h":0.0000585309,"l":0.0000438352,"c":0.0000546517,"v":4973115.2128200019,"t":1720033200}
+{"o":0.0000546517,"h":0.0000565043,"l":0.0000538749,"c":0.0000563899,"v":931322.23497,"t":1720036800}
+{"o":0.0000563899,"h":0.0000575697,"l":0.0000549917,"c":0.0000551949,"v":590826.9834499999,"t":1720040400}
+{"o":0.0000551949,"h":0.0000556345,"l":0.0000542331,"c":0.000054892,"v":290079.26579,"t":1720044000}
+{"o":0.000054892,"h":0.0000552882,"l":0.0000529339,"c":0.0000532036,"v":398035.95844,"t":1720047600}
+{"o":0.0000532036,"h":0.0000539445,"l":0.0000520526,"c":0.0000527916,"v":177439.02752,"t":1720051200}
+{"o":0.0000527916,"h":0.0000561002,"l":0.0000493346,"c":0.000052045,"v":240479.41793,"t":1720054800}
+{"o":0.000052045,"h":0.0000525464,"l":0.000045798,"c":0.0000488852,"v":2681135.4072799999,"t":1720058400}
+{"o":0.0000488852,"h":0.0000500751,"l":0.0000485211,"c":0.000049483,"v":296992.7118699999,"t":1720062000}
+{"o":0.000049483,"h":0.0000500093,"l":0.0000491577,"c":0.0000497544,"v":231112.21222,"t":1720065600}
+{"o":0.0000497544,"h":0.0000501088,"l":0.0000491455,"c":0.0000500659,"v":197573.48038,"t":1720069200}
+{"o":0.0000500659,"h":0.0000508712,"l":0.0000484001,"c":0.0000489134,"v":333229.29531,"t":1720072800}
+{"o":0.0000489134,"h":0.0000492169,"l":0.0000461274,"c":0.0000464398,"v":647433.8004899999,"t":1720076400}
+{"o":0.0000464398,"h":0.000047888,"l":0.0000459989,"c":0.0000468745,"v":343297.07908,"t":1720080000}
+{"o":0.0000468745,"h":0.0000489272,"l":0.0000466139,"c":0.0000485878,"v":313690.87457,"t":1720083600}
+{"o":0.0000485878,"h":0.0000501077,"l":0.0000474885,"c":0.0000493134,"v":476826.82576,"t":1720087200}
+{"o":0.0000493134,"h":0.0000500109,"l":0.0000482351,"c":0.0000489724,"v":148887.30827,"t":1720090800}
+{"o":0.0000489724,"h":0.0000491605,"l":0.0000478971,"c":0.0000483853,"v":220264.55949,"t":1720094400}
+{"o":0.0000483853,"h":0.0000496353,"l":0.0000467283,"c":0.0000481897,"v":596776.84974,"t":1720098000}
+{"o":0.0000481897,"h":0.0000494859,"l":0.0000474491,"c":0.0000479856,"v":470775.6612099999,"t":1720101600}
+{"o":0.0000479856,"h":0.0000494441,"l":0.0000474284,"c":0.0000488119,"v":328961.6123,"t":1720105200}
+{"o":0.0000488119,"h":0.0000493385,"l":0.0000455006,"c":0.0000456831,"v":896350.9523499999,"t":1720108800}
+{"o":0.0000456831,"h":0.0000499449,"l":0.0000451965,"c":0.0000481901,"v":1332260.6688999995,"t":1720112400}
+{"o":0.0000481901,"h":0.0000495508,"l":0.0000478789,"c":0.00004831,"v":305881.30308,"t":1720116000}
+{"o":0.00004831,"h":0.0000498923,"l":0.0000476307,"c":0.0000495999,"v":532434.3108500001,"t":1720119600}
+{"o":0.0000495999,"h":0.0000498393,"l":0.0000486516,"c":0.0000489123,"v":94528.06147,"t":1720123200}
+{"o":0.0000489123,"h":0.0000495269,"l":0.0000473814,"c":0.0000477908,"v":378552.12842,"t":1720126800}
+{"o":0.0000477908,"h":0.0000487844,"l":0.0000471729,"c":0.000048468,"v":136461.91997,"t":1720130400}
+{"o":0.000048468,"h":0.000050432,"l":0.0000444226,"c":0.0000462015,"v":530493.5681499999,"t":1720134000}
+{"o":0.0000462015,"h":0.0000523701,"l":0.000045777,"c":0.0000505712,"v":1229912.1944800003,"t":1720137600}
+{"o":0.0000505712,"h":0.000056196,"l":0.0000503754,"c":0.0000534075,"v":1379979.5393400004,"t":1720141200}
+{"o":0.0000534075,"h":0.0000563048,"l":0.0000473352,"c":0.0000500819,"v":1816138.4524900001,"t":1720144800}
+{"o":0.0000500819,"h":0.0000512562,"l":0.000045414,"c":0.000045815,"v":2417582.5587400002,"t":1720148400}
+{"o":0.000045815,"h":0.0000467193,"l":0.0000424178,"c":0.0000448645,"v":742009.3552799998,"t":1720152000}
+{"o":0.0000448645,"h":0.0000466108,"l":0.0000440796,"c":0.0000454849,"v":712023.93579,"t":1720155600}
+{"o":0.0000454849,"h":0.0000464947,"l":0.0000439354,"c":0.0000447141,"v":314277.12852,"t":1720159200}
+{"o":0.0000447141,"h":0.0000450174,"l":0.0000434208,"c":0.0000439622,"v":274663.0288700001,"t":1720162800}
+{"o":0.0000439622,"h":0.000046269,"l":0.0000434749,"c":0.0000449804,"v":362959.01552,"t":1720166400}
+{"o":0.0000449804,"h":0.0000466255,"l":0.0000432277,"c":0.0000440744,"v":568973.3297299999,"t":1720170000}
+{"o":0.0000440744,"h":0.0000452927,"l":0.0000428962,"c":0.0000442447,"v":59256.82786,"t":1720173600}
+{"o":0.0000442447,"h":0.0000521518,"l":0.0000434806,"c":0.0000462299,"v":3382575.5643300004,"t":1720177200}
+{"o":0.0000462299,"h":0.0000471814,"l":0.0000445597,"c":0.0000459006,"v":279693.7229,"t":1720180800}
+{"o":0.0000459006,"h":0.0000470357,"l":0.0000431382,"c":0.0000453451,"v":597007.2026900001,"t":1720184400}
+{"o":0.0000453451,"h":0.0000479867,"l":0.0000451183,"c":0.0000471365,"v":583677.65082,"t":1720188000}
+{"o":0.0000471365,"h":0.0000492171,"l":0.0000463506,"c":0.0000480514,"v":346912.79285,"t":1720191600}
+{"o":0.0000480514,"h":0.0000506682,"l":0.0000475433,"c":0.0000482826,"v":561377.6286299999,"t":1720195200}
+{"o":0.0000482826,"h":0.0000487043,"l":0.0000477699,"c":0.0000481467,"v":26925.34496,"t":1720198800}
+{"o":0.0000481467,"h":0.0000488742,"l":0.0000476761,"c":0.0000477559,"v":75376.74616,"t":1720202400}
+{"o":0.0000477559,"h":0.0000486486,"l":0.0000472823,"c":0.0000480136,"v":491747.98364,"t":1720206000}
+{"o":0.0000480136,"h":0.0000482925,"l":0.0000470185,"c":0.000047355,"v":254666.9621,"t":1720209600}
+{"o":0.000047355,"h":0.0000482877,"l":0.0000470636,"c":0.0000480846,"v":203215.88757,"t":1720213200}
+{"o":0.0000480846,"h":0.0000483399,"l":0.0000478666,"c":0.0000482634,"v":0.0,"t":1720216800}
+{"o":0.0000482634,"h":0.0000482841,"l":0.0000467803,"c":0.0000471216,"v":302561.47585,"t":1720220400}
+{"o":0.0000471216,"h":0.0000496875,"l":0.0000455735,"c":0.0000491308,"v":528454.24263,"t":1720224000}
+{"o":0.0000491308,"h":0.0000521426,"l":0.0000485979,"c":0.0000505285,"v":949235.47936,"t":1720227600}
+{"o":0.0000505285,"h":0.0000509552,"l":0.000049535,"c":0.0000502032,"v":136746.34745,"t":1720231200}
+{"o":0.0000502032,"h":0.0000502391,"l":0.0000495612,"c":0.0000497336,"v":62886.59351,"t":1720234800}
+{"o":0.0000497336,"h":0.0000503426,"l":0.0000495251,"c":0.0000501502,"v":13269.83278,"t":1720238400}
+{"o":0.0000501502,"h":0.0000501623,"l":0.0000491291,"c":0.0000495061,"v":31148.34698,"t":1720242000}
+{"o":0.0000495061,"h":0.0000502339,"l":0.0000486613,"c":0.0000495289,"v":20790.87703,"t":1720245600}
+{"o":0.0000495289,"h":0.0000498594,"l":0.0000488087,"c":0.0000490192,"v":85195.44313,"t":1720249200}
+{"o":0.0000490192,"h":0.0000494389,"l":0.0000479851,"c":0.0000483196,"v":155497.13538,"t":1720252800}
+{"o":0.0000483196,"h":0.0000489057,"l":0.0000473332,"c":0.0000475969,"v":114341.28687,"t":1720256400}
+{"o":0.0000475969,"h":0.0000518687,"l":0.000047355,"c":0.0000493991,"v":1371371.9211099998,"t":1720260000}
+{"o":0.0000493991,"h":0.0000498234,"l":0.0000484588,"c":0.0000489185,"v":167495.8028,"t":1720263600}
+{"o":0.0000489185,"h":0.0000492485,"l":0.000048091,"c":0.0000484952,"v":171342.10159,"t":1720267200}
+{"o":0.0000484952,"h":0.0000493989,"l":0.0000479479,"c":0.0000487342,"v":131940.56093,"t":1720270800}
+{"o":0.0000487342,"h":0.0000491221,"l":0.000042205,"c":0.000043581,"v":3366710.9602000006,"t":1720274400}
+{"o":0.000043581,"h":0.0000444506,"l":0.0000425726,"c":0.0000436488,"v":92924.02882,"t":1720278000}
+{"o":0.0000436488,"h":0.0000477134,"l":0.0000426309,"c":0.0000464774,"v":1341047.3501399998,"t":1720281600}
+{"o":0.0000464774,"h":0.0000473606,"l":0.0000458981,"c":0.000046229,"v":530925.0737699999,"t":1720285200}
+{"o":0.000046229,"h":0.0000464404,"l":0.0000455655,"c":0.0000456387,"v":187546.25744,"t":1720288800}
+{"o":0.0000456387,"h":0.0000462873,"l":0.0000450842,"c":0.0000460462,"v":242846.82491,"t":1720292400}
+{"o":0.0000460462,"h":0.0000465497,"l":0.0000454915,"c":0.0000458878,"v":1292.31413,"t":1720296000}
+{"o":0.0000458878,"h":0.0000482171,"l":0.000045325,"c":0.0000474877,"v":539686.8085,"t":1720299600}
+{"o":0.0000474877,"h":0.0000475018,"l":0.0000470885,"c":0.0000471842,"v":37543.08628,"t":1720303200}
+{"o":0.0000471842,"h":0.000047663,"l":0.0000464883,"c":0.0000468275,"v":141481.31551,"t":1720306800}
+{"o":0.0000468275,"h":0.000047469,"l":0.0000459668,"c":0.0000466526,"v":38356.09021,"t":1720310400}
+{"o":0.0000466526,"h":0.0000469962,"l":0.0000458438,"c":0.0000461362,"v":46284.42444,"t":1720314000}
+{"o":0.0000461362,"h":0.0000468743,"l":0.0000455473,"c":0.0000464165,"v":38110.39025,"t":1720317600}
+{"o":0.0000464165,"h":0.0000469741,"l":0.0000458861,"c":0.0000460529,"v":67401.87945,"t":1720321200}
+{"o":0.0000460529,"h":0.0000469971,"l":0.0000443432,"c":0.0000452118,"v":239275.99975,"t":1720324800}
+{"o":0.0000452118,"h":0.0000456604,"l":0.0000446019,"c":0.0000450722,"v":46111.76342,"t":1720328400}
+{"o":0.0000450722,"h":0.0000453125,"l":0.0000443229,"c":0.0000448676,"v":71723.45141,"t":1720332000}
+{"o":0.0000448676,"h":0.0000454609,"l":0.0000422654,"c":0.0000428125,"v":639767.11959,"t":1720335600}
+{"o":0.0000428125,"h":0.0000430957,"l":0.0000412831,"c":0.0000415448,"v":517872.6232300001,"t":1720339200}
+{"o":0.0000415448,"h":0.0000420411,"l":0.0000392753,"c":0.0000396127,"v":915249.5030600003,"t":1720342800}
+{"o":0.0000396127,"h":0.0000405201,"l":0.0000381142,"c":0.0000402337,"v":1004663.5149099998,"t":1720346400}
+{"o":0.0000402337,"h":0.0000410929,"l":0.0000399724,"c":0.0000408788,"v":309868.3623000001,"t":1720350000}
+{"o":0.0000408788,"h":0.000041973,"l":0.0000383466,"c":0.0000397241,"v":1119871.32278,"t":1720353600}
+{"o":0.0000397241,"h":0.0000407688,"l":0.0000392249,"c":0.000040066,"v":178761.62215,"t":1720357200}
+{"o":0.000040066,"h":0.0000404312,"l":0.0000382981,"c":0.0000389259,"v":770459.7382200001,"t":1720360800}
+{"o":0.0000389259,"h":0.0000396155,"l":0.000035047,"c":0.000037114,"v":2199123.4106299998,"t":1720364400}
+{"o":0.000037114,"h":0.0000380421,"l":0.000036283,"c":0.0000376375,"v":1214969.0385099999,"t":1720368000}
+{"o":0.0000376375,"h":0.0000404419,"l":0.000036425,"c":0.0000394457,"v":2138538.4817200005,"t":1720371600}
+{"o":0.0000394457,"h":0.0000400224,"l":0.000039022,"c":0.0000398453,"v":305816.2621699999,"t":1720375200}
+{"o":0.0000398453,"h":0.0000401667,"l":0.0000393865,"c":0.0000398935,"v":67105.62803,"t":1720378800}
+{"o":0.0000398935,"h":0.0000406884,"l":0.0000395258,"c":0.0000404218,"v":180633.8951899999,"t":1720382400}
+{"o":0.0000404218,"h":0.0000415939,"l":0.0000376501,"c":0.0000385895,"v":669750.3613300001,"t":1720386000}
+{"o":0.0000385895,"h":0.0000395345,"l":0.0000383464,"c":0.0000392178,"v":71045.34178,"t":1720389600}
+{"o":0.0000392178,"h":0.0000402141,"l":0.0000367088,"c":0.000037356,"v":1418743.8074400004,"t":1720393200}
+{"o":0.000037356,"h":0.0000386487,"l":0.0000359414,"c":0.0000370218,"v":170886.63643,"t":1720396800}
+{"o":0.0000370218,"h":0.0000381968,"l":0.0000362821,"c":0.0000366093,"v":177309.27353,"t":1720400400}
+{"o":0.0000366093,"h":0.0000406857,"l":0.0000358834,"c":0.0000398171,"v":1107091.5966700001,"t":1720404000}
+{"o":0.0000398171,"h":0.0000400763,"l":0.0000371134,"c":0.0000377458,"v":1218439.8025700001,"t":1720407600}
+{"o":0.0000377458,"h":0.0000387918,"l":0.000036731,"c":0.0000374182,"v":755397.29175,"t":1720411200}
+{"o":0.0000374182,"h":0.0000389988,"l":0.0000371698,"c":0.0000380196,"v":377188.23931,"t":1720414800}
+{"o":0.0000380196,"h":0.0000387393,"l":0.0000377624,"c":0.0000381579,"v":18029.50088,"t":1720418400}
+{"o":0.0000381579,"h":0.0000384476,"l":0.000038004,"c":0.0000380999,"v":10300.0,"t":1720422000}
+{"o":0.0000380999,"h":0.0000405891,"l":0.0000359506,"c":0.0000382383,"v":98392.29145,"t":1720425600}
+{"o":0.0000382383,"h":0.000038913,"l":0.0000378419,"c":0.0000384048,"v":172342.32535,"t":1720429200}
+{"o":0.0000384048,"h":0.0000396061,"l":0.000038052,"c":0.0000388783,"v":197291.79403,"t":1720432800}
+{"o":0.0000388783,"h":0.0000391282,"l":0.0000376547,"c":0.0000379762,"v":209794.69922,"t":1720436400}
+{"o":0.0000379762,"h":0.0000385393,"l":0.000036509,"c":0.0000368886,"v":398161.1567300002,"t":1720440000}
+{"o":0.0000368886,"h":0.0000384482,"l":0.0000363541,"c":0.0000375935,"v":560191.15653,"t":1720443600}
+{"o":0.0000375935,"h":0.0000398189,"l":0.0000368126,"c":0.0000378765,"v":115156.16503,"t":1720447200}
+{"o":0.0000378765,"h":0.0000396324,"l":0.0000369891,"c":0.0000387979,"v":829032.5056300003,"t":1720450800}
+{"o":0.0000387979,"h":0.0000406122,"l":0.0000384474,"c":0.0000395627,"v":697012.3420199999,"t":1720454400}
+{"o":0.0000395627,"h":0.0000409801,"l":0.0000392084,"c":0.0000403757,"v":252494.9272699999,"t":1720458000}
+{"o":0.0000403757,"h":0.0000412081,"l":0.000040037,"c":0.0000407461,"v":135646.8212,"t":1720461600}
+{"o":0.0000407461,"h":0.0000411635,"l":0.0000390469,"c":0.0000391011,"v":436731.82165,"t":1720465200}
+{"o":0.0000391011,"h":0.0000396583,"l":0.0000385301,"c":0.0000390734,"v":59604.20102,"t":1720468800}
+{"o":0.0000390734,"h":0.0000391324,"l":0.0000352156,"c":0.0000365638,"v":1634429.3166800006,"t":1720472400}
+{"o":0.0000365638,"h":0.0000366864,"l":0.0000360793,"c":0.0000362989,"v":15315.92896,"t":1720476000}
+{"o":0.0000362989,"h":0.0000371109,"l":0.000036244,"c":0.0000366843,"v":149150.31753,"t":1720479600}
+{"o":0.0000366843,"h":0.0000373062,"l":0.000030922,"c":0.0000316813,"v":2703702.1086599994,"t":1720483200}
+{"o":0.0000316813,"h":0.0000327416,"l":0.0000304392,"c":0.0000325411,"v":953047.26321,"t":1720486800}
+{"o":0.0000325411,"h":0.000033366,"l":0.0000311086,"c":0.0000315914,"v":1084239.8081499999,"t":1720490400}
+{"o":0.0000315914,"h":0.000032352,"l":0.000031263,"c":0.0000319148,"v":177039.30477,"t":1720494000}
+{"o":0.0000319148,"h":0.0000348443,"l":0.0000315153,"c":0.0000346701,"v":2239417.0371599998,"t":1720497600}
+{"o":0.0000346701,"h":0.0000347476,"l":0.0000337391,"c":0.0000337568,"v":349428.54626,"t":1720501200}
+{"o":0.0000337568,"h":0.0000367461,"l":0.0000333225,"c":0.0000360721,"v":817375.7163000001,"t":1720504800}
+{"o":0.0000360721,"h":0.0000379819,"l":0.0000359123,"c":0.000037501,"v":670373.52971,"t":1720508400}
+{"o":0.000037501,"h":0.0000379638,"l":0.0000369593,"c":0.0000376806,"v":77497.10981,"t":1720512000}
+{"o":0.0000376806,"h":0.0000380285,"l":0.0000372597,"c":0.0000376433,"v":2949.20306,"t":1720515600}
+{"o":0.0000376433,"h":0.0000378981,"l":0.000037017,"c":0.0000372072,"v":101552.09553,"t":1720519200}
+{"o":0.0000372072,"h":0.0000375051,"l":0.0000368812,"c":0.0000369204,"v":6458.43655,"t":1720522800}
+{"o":0.0000369204,"h":0.0000374698,"l":0.0000356674,"c":0.0000360646,"v":433225.0093,"t":1720526400}
+{"o":0.0000360646,"h":0.0000364046,"l":0.0000357674,"c":0.0000359898,"v":39441.84178,"t":1720530000}
+{"o":0.0000359898,"h":0.0000363834,"l":0.0000340706,"c":0.0000349936,"v":417834.59371,"t":1720533600}
+{"o":0.0000349936,"h":0.0000351469,"l":0.0000325442,"c":0.0000332302,"v":1430527.7092800001,"t":1720537200}
+{"o":0.0000332302,"h":0.0000345381,"l":0.0000325711,"c":0.0000339267,"v":248139.96221,"t":1720540800}
+{"o":0.0000339267,"h":0.0000350194,"l":0.0000330135,"c":0.0000333896,"v":766193.07096,"t":1720544400}
+{"o":0.0000333896,"h":0.0000341203,"l":0.0000329554,"c":0.0000337377,"v":176043.23323,"t":1720548000}
+{"o":0.0000337377,"h":0.0000339637,"l":0.0000316625,"c":0.0000327215,"v":1117234.6582200001,"t":1720551600}
+{"o":0.0000327215,"h":0.0000351024,"l":0.0000323931,"c":0.0000347538,"v":920152.2844000001,"t":1720555200}
+{"o":0.0000347538,"h":0.0000365351,"l":0.0000345778,"c":0.0000350951,"v":1293521.9518900001,"t":1720558800}
+{"o":0.0000350951,"h":0.0000354562,"l":0.0000306656,"c":0.0000312198,"v":1691749.3968900002,"t":1720562400}
+{"o":0.0000312198,"h":0.0000312951,"l":0.0000289013,"c":0.000030115,"v":2344544.8311799988,"t":1720566000}
+{"o":0.000030115,"h":0.0000306889,"l":0.0000278906,"c":0.0000284308,"v":1289320.8549800003,"t":1720569600}
+{"o":0.0000284308,"h":0.0000294493,"l":0.0000275836,"c":0.0000288762,"v":1675136.2182400001,"t":1720573200}
+{"o":0.0000288762,"h":0.0000298866,"l":0.0000285152,"c":0.0000287419,"v":832021.30963,"t":1720576800}
+{"o":0.0000287419,"h":0.0000291682,"l":0.0000285711,"c":0.0000286341,"v":127011.90043,"t":1720580400}
+{"o":0.0000286341,"h":0.0000286349,"l":0.0000273657,"c":0.0000277934,"v":612122.39085,"t":1720584000}
+{"o":0.0000277934,"h":0.00002843,"l":0.000027611,"c":0.0000283311,"v":232288.85382,"t":1720587600}
+{"o":0.0000283311,"h":0.0000291603,"l":0.0000281444,"c":0.0000287792,"v":433794.19783,"t":1720591200}
+{"o":0.0000287792,"h":0.0000294423,"l":0.0000280593,"c":0.0000288899,"v":1069674.9587099999,"t":1720594800}
+{"o":0.0000288899,"h":0.0000290566,"l":0.0000268343,"c":0.0000271715,"v":933164.41268,"t":1720598400}
+{"o":0.0000271715,"h":0.0000279449,"l":0.0000269913,"c":0.0000278138,"v":577749.68794,"t":1720602000}
+{"o":0.0000278138,"h":0.0000280469,"l":0.0000272698,"c":0.0000272782,"v":403449.6372700001,"t":1720605600}
+{"o":0.0000272782,"h":0.0000281873,"l":0.0000263998,"c":0.0000280918,"v":1246727.7638899998,"t":1720609200}
+{"o":0.0000280918,"h":0.0000286204,"l":0.0000276917,"c":0.0000280891,"v":68121.90517,"t":1720612800}
+{"o":0.0000280891,"h":0.0000286992,"l":0.0000265578,"c":0.000028149,"v":2248521.2050399999,"t":1720616400}
+{"o":0.000028149,"h":0.0000284939,"l":0.0000268489,"c":0.0000274575,"v":753183.9151300001,"t":1720620000}
+{"o":0.0000274575,"h":0.0000284189,"l":0.0000260537,"c":0.000027804,"v":2038255.3177,"t":1720623600}
+{"o":0.000027804,"h":0.0000278846,"l":0.0000268729,"c":0.0000271404,"v":358094.09618,"t":1720627200}
+{"o":0.0000271404,"h":0.0000273092,"l":0.0000244187,"c":0.0000246798,"v":2522171.9661699999,"t":1720630800}
+{"o":0.0000246798,"h":0.0000278736,"l":0.0000172392,"c":0.0000232804,"v":41921449.1224299744,"t":1720634400}
+{"o":0.0000232804,"h":0.0000246101,"l":0.0000230999,"c":0.000024296,"v":6557875.2083799979,"t":1720638000}
+{"o":0.000024296,"h":0.0000269788,"l":0.0000242143,"c":0.0000264129,"v":4235279.4445500001,"t":1720641600}
+{"o":0.0000264129,"h":0.0000278199,"l":0.000026335,"c":0.0000276283,"v":940542.8488200001,"t":1720645200}
+{"o":0.0000276283,"h":0.0000307748,"l":0.0000274758,"c":0.0000281484,"v":2914265.1004900001,"t":1720648800}
+{"o":0.0000281484,"h":0.0000298622,"l":0.0000279227,"c":0.0000297038,"v":672136.1862,"t":1720652400}
+{"o":0.0000297038,"h":0.0000301857,"l":0.0000289845,"c":0.0000292142,"v":510352.87882,"t":1720656000}
+{"o":0.0000292142,"h":0.000029627,"l":0.0000289058,"c":0.0000291939,"v":139181.267,"t":1720659600}
+{"o":0.0000291939,"h":0.0000294446,"l":0.0000284873,"c":0.0000287873,"v":224621.48578,"t":1720663200}
+{"o":0.0000287873,"h":0.0000294274,"l":0.0000263764,"c":0.0000267568,"v":1017865.2638,"t":1720666800}
+{"o":0.0000267568,"h":0.0000270837,"l":0.0000266293,"c":0.000026979,"v":123535.23667,"t":1720670400}
+{"o":0.000026979,"h":0.0000273898,"l":0.0000268138,"c":0.0000271168,"v":304122.90476,"t":1720674000}
+{"o":0.0000271168,"h":0.0000311385,"l":0.0000267021,"c":0.0000308062,"v":1929906.9527200002,"t":1720677600}
+{"o":0.0000308062,"h":0.0000370282,"l":0.0000305696,"c":0.0000329733,"v":3906598.0921500004,"t":1720681200}
+{"o":0.0000329733,"h":0.0000366556,"l":0.0000327698,"c":0.0000360534,"v":1210024.19707,"t":1720684800}
+{"o":0.0000360534,"h":0.0000404719,"l":0.0000359295,"c":0.0000403708,"v":1263688.3489699999,"t":1720688400}
+{"o":0.0000403708,"h":0.000040569,"l":0.0000385319,"c":0.0000386817,"v":886471.1877400001,"t":1720692000}
+{"o":0.0000386817,"h":0.0000386913,"l":0.000036245,"c":0.0000378193,"v":1046142.32141,"t":1720695600}
+{"o":0.0000378193,"h":0.0000379692,"l":0.0000353182,"c":0.000036206,"v":758490.6916000001,"t":1720699200}
+{"o":0.000036206,"h":0.0000366809,"l":0.0000352255,"c":0.0000355899,"v":227745.45517,"t":1720702800}
+{"o":0.0000355899,"h":0.0000387148,"l":0.0000354337,"c":0.000037746,"v":1017349.3473499996,"t":1720706400}
+{"o":0.000037746,"h":0.0000386923,"l":0.0000340447,"c":0.0000347303,"v":1190800.8300200002,"t":1720710000}
+{"o":0.0000347303,"h":0.0000349995,"l":0.0000308275,"c":0.0000327854,"v":2687622.0889899996,"t":1720713600}
+{"o":0.0000327854,"h":0.0000337071,"l":0.0000323483,"c":0.0000334793,"v":510183.4098,"t":1720717200}
+{"o":0.0000334793,"h":0.0000354377,"l":0.0000333154,"c":0.000034801,"v":992308.28224,"t":1720720800}
+{"o":0.000034801,"h":0.0000355692,"l":0.0000339697,"c":0.0000345226,"v":461797.71239,"t":1720724400}
+{"o":0.0000345226,"h":0.0000350557,"l":0.0000336721,"c":0.0000338491,"v":362614.92224,"t":1720728000}
+{"o":0.0000338491,"h":0.0000350108,"l":0.0000329654,"c":0.0000348018,"v":965014.62572,"t":1720731600}
+{"o":0.0000348018,"h":0.0000362627,"l":0.0000343393,"c":0.0000352988,"v":736969.0127300001,"t":1720735200}
+{"o":0.0000352988,"h":0.0000357669,"l":0.0000352408,"c":0.0000357435,"v":36213.7334,"t":1720738800}
+{"o":0.0000357435,"h":0.0000359168,"l":0.0000350339,"c":0.0000353645,"v":46884.62887,"t":1720742400}
+{"o":0.0000353645,"h":0.0000361506,"l":0.0000348166,"c":0.0000354079,"v":91161.22007,"t":1720746000}
+{"o":0.0000354079,"h":0.0000362648,"l":0.0000348663,"c":0.0000356752,"v":151469.7629,"t":1720749600}
+{"o":0.0000356752,"h":0.0000361829,"l":0.0000348957,"c":0.000035284,"v":195674.63631,"t":1720753200}
+{"o":0.000035284,"h":0.0000357329,"l":0.0000350326,"c":0.0000354604,"v":64072.39485,"t":1720756800}
+{"o":0.0000354604,"h":0.0000380279,"l":0.000034542,"c":0.0000378854,"v":1249934.70416,"t":1720760400}
+{"o":0.0000378854,"h":0.0000379318,"l":0.0000364884,"c":0.000036862,"v":321813.01803,"t":1720764000}
+{"o":0.000036862,"h":0.0000373329,"l":0.0000349028,"c":0.000035527,"v":541362.2831999999,"t":1720767600}
+{"o":0.000035527,"h":0.0000359395,"l":0.0000354241,"c":0.0000354962,"v":85006.98199,"t":1720771200}
+{"o":0.0000354962,"h":0.0000359489,"l":0.0000351347,"c":0.0000354629,"v":22577.58794,"t":1720774800}
+{"o":0.0000354629,"h":0.0000357099,"l":0.0000344618,"c":0.0000352892,"v":514230.86487,"t":1720778400}
+{"o":0.0000352892,"h":0.0000353839,"l":0.0000346523,"c":0.0000347033,"v":196826.32089,"t":1720782000}
+{"o":0.0000347033,"h":0.0000347486,"l":0.0000335529,"c":0.0000339632,"v":405575.94158,"t":1720785600}
+{"o":0.0000339632,"h":0.0000355947,"l":0.0000332276,"c":0.0000349438,"v":717964.1043700001,"t":1720789200}
+{"o":0.0000349438,"h":0.0000353363,"l":0.0000346839,"c":0.0000351776,"v":56281.91477,"t":1720792800}
+{"o":0.0000351776,"h":0.0000364536,"l":0.0000347896,"c":0.0000358394,"v":696789.77696,"t":1720796400}
+{"o":0.0000358394,"h":0.0000368222,"l":0.0000350829,"c":0.0000353375,"v":704415.5691299996,"t":1720800000}
+{"o":0.0000353375,"h":0.0000366258,"l":0.0000348213,"c":0.0000363449,"v":1314124.1802899998,"t":1720803600}
+{"o":0.0000363449,"h":0.0000395468,"l":0.0000359251,"c":0.0000389511,"v":901232.9307599999,"t":1720807200}
+{"o":0.0000389511,"h":0.0000411157,"l":0.0000376814,"c":0.0000404689,"v":1269192.9952599998,"t":1720810800}
+{"o":0.0000404689,"h":0.0000410225,"l":0.0000400345,"c":0.0000402027,"v":160455.99344,"t":1720814400}
+{"o":0.0000402027,"h":0.000043342,"l":0.0000396779,"c":0.0000431265,"v":1137917.75456,"t":1720818000}
+{"o":0.0000431265,"h":0.000051349,"l":0.0000426114,"c":0.0000462867,"v":6597723.5646200059,"t":1720821600}
+{"o":0.0000462867,"h":0.0000466078,"l":0.000038406,"c":0.0000425541,"v":3818094.0936200004,"t":1720825200}
+{"o":0.0000425541,"h":0.0000428438,"l":0.0000417546,"c":0.0000422498,"v":219296.80908,"t":1720828800}
+{"o":0.0000422498,"h":0.0000425571,"l":0.0000418203,"c":0.000042089,"v":47084.1377,"t":1720832400}
+{"o":0.000042089,"h":0.0000424743,"l":0.0000419173,"c":0.0000421392,"v":46015.65774,"t":1720836000}
+{"o":0.0000421392,"h":0.0000424971,"l":0.0000410321,"c":0.0000413414,"v":275597.2934,"t":1720839600}
+{"o":0.0000413414,"h":0.0000415893,"l":0.000040334,"c":0.0000405797,"v":207727.68849,"t":1720843200}
+{"o":0.0000405797,"h":0.000041295,"l":0.0000402806,"c":0.0000409193,"v":74065.21294,"t":1720846800}
+{"o":0.0000409193,"h":0.0000412066,"l":0.0000406771,"c":0.000041145,"v":197143.75318,"t":1720850400}
+{"o":0.000041145,"h":0.0000414605,"l":0.0000407422,"c":0.0000407635,"v":104288.51218,"t":1720854000}
+{"o":0.0000407635,"h":0.0000411631,"l":0.0000391573,"c":0.0000396313,"v":415303.34062,"t":1720857600}
+{"o":0.0000396313,"h":0.0000400753,"l":0.0000389243,"c":0.0000394628,"v":43218.96037,"t":1720861200}
+{"o":0.0000394628,"h":0.0000398794,"l":0.0000387989,"c":0.0000393925,"v":188488.81848,"t":1720864800}
+{"o":0.0000393925,"h":0.0000400254,"l":0.0000392499,"c":0.0000398087,"v":129243.65884,"t":1720868400}
+{"o":0.0000398087,"h":0.0000410742,"l":0.0000394136,"c":0.0000409222,"v":334963.92473,"t":1720872000}
+{"o":0.0000409222,"h":0.0000410865,"l":0.000040238,"c":0.0000403378,"v":223504.43649,"t":1720875600}
+{"o":0.0000403378,"h":0.0000405896,"l":0.0000395264,"c":0.0000396865,"v":271835.5213800001,"t":1720879200}
+{"o":0.0000396865,"h":0.0000400081,"l":0.0000391756,"c":0.0000395632,"v":218021.53815,"t":1720882800}
+{"o":0.0000395632,"h":0.0000399925,"l":0.0000385273,"c":0.0000392557,"v":356084.81149,"t":1720886400}
+{"o":0.0000392557,"h":0.0000395805,"l":0.0000388435,"c":0.0000388962,"v":296223.65787,"t":1720890000}
+{"o":0.0000388962,"h":0.0000395628,"l":0.0000388315,"c":0.0000393695,"v":218653.55139,"t":1720893600}
+{"o":0.0000393695,"h":0.0000396985,"l":0.0000392047,"c":0.0000393736,"v":61379.76429,"t":1720897200}
+{"o":0.0000393736,"h":0.0000405271,"l":0.0000392699,"c":0.0000400715,"v":436351.5188,"t":1720900800}
+{"o":0.0000400715,"h":0.000040209,"l":0.0000376936,"c":0.0000376939,"v":799920.14177,"t":1720904400}
+{"o":0.0000376939,"h":0.0000383363,"l":0.0000368964,"c":0.0000374955,"v":191975.01251,"t":1720908000}
+{"o":0.0000374955,"h":0.0000387514,"l":0.0000362361,"c":0.0000373279,"v":1701937.3001200003,"t":1720911600}
+{"o":0.0000373279,"h":0.0000384355,"l":0.0000364532,"c":0.0000374447,"v":868284.3351400001,"t":1720915200}
+{"o":0.0000374447,"h":0.0000382254,"l":0.0000369173,"c":0.000036982,"v":400609.05199,"t":1720918800}
+{"o":0.000036982,"h":0.000037657,"l":0.000036552,"c":0.0000370784,"v":36104.23251,"t":1720922400}
+{"o":0.0000370784,"h":0.0000372858,"l":0.000036771,"c":0.0000371933,"v":17575.10182,"t":1720926000}
+{"o":0.0000371933,"h":0.0000375307,"l":0.0000359569,"c":0.0000362179,"v":301490.99611,"t":1720929600}
+{"o":0.0000362179,"h":0.0000364142,"l":0.0000329523,"c":0.0000349134,"v":2751475.7696200004,"t":1720933200}
+{"o":0.0000349134,"h":0.000035434,"l":0.0000340769,"c":0.0000345311,"v":345922.01211,"t":1720936800}
+{"o":0.0000345311,"h":0.0000347945,"l":0.0000342316,"c":0.0000343322,"v":115026.65877,"t":1720940400}
+{"o":0.0000343322,"h":0.0000344966,"l":0.0000341292,"c":0.0000341775,"v":42281.40466,"t":1720944000}
+{"o":0.0000341775,"h":0.0000345363,"l":0.0000338202,"c":0.0000341762,"v":16753.82323,"t":1720947600}
+{"o":0.0000341762,"h":0.0000347877,"l":0.0000340596,"c":0.0000344666,"v":173435.40354,"t":1720951200}
+{"o":0.0000344666,"h":0.0000347425,"l":0.0000342203,"c":0.0000344007,"v":36737.49691,"t":1720954800}
+{"o":0.0000344007,"h":0.0000347613,"l":0.0000342304,"c":0.0000345029,"v":63192.96354,"t":1720958400}
+{"o":0.0000345029,"h":0.0000346343,"l":0.0000340934,"c":0.0000341817,"v":72167.59204,"t":1720962000}
+{"o":0.0000341817,"h":0.0000345657,"l":0.0000334517,"c":0.0000337315,"v":214436.58069,"t":1720965600}
+{"o":0.0000337315,"h":0.0000341035,"l":0.0000331906,"c":0.0000332308,"v":330366.19803,"t":1720969200}
+{"o":0.0000332308,"h":0.0000338213,"l":0.0000332175,"c":0.0000334241,"v":167330.68225,"t":1720972800}
+{"o":0.0000334241,"h":0.0000348922,"l":0.0000333917,"c":0.0000345427,"v":737288.68829,"t":1720976400}
+{"o":0.0000345427,"h":0.0000346198,"l":0.0000340891,"c":0.0000341248,"v":354126.03708,"t":1720980000}
+{"o":0.0000341248,"h":0.000034856,"l":0.0000335274,"c":0.0000335423,"v":1025997.65622,"t":1720983600}
+{"o":0.0000335423,"h":0.000034433,"l":0.0000332972,"c":0.0000343071,"v":238084.53739,"t":1720987200}
+{"o":0.0000343071,"h":0.0000356323,"l":0.0000336368,"c":0.0000349882,"v":448029.23442,"t":1720990800}
+{"o":0.0000349882,"h":0.00003748,"l":0.0000340592,"c":0.0000368362,"v":1426460.3686100009,"t":1720994400}
+{"o":0.0000368362,"h":0.0000374362,"l":0.0000364475,"c":0.0000370105,"v":113635.61487,"t":1720998000}
+{"o":0.0000370105,"h":0.0000378502,"l":0.0000360553,"c":0.0000367378,"v":208368.05295,"t":1721001600}
+{"o":0.0000367378,"h":0.0000389116,"l":0.0000364676,"c":0.0000382329,"v":635580.34133,"t":1721005200}
+{"o":0.0000382329,"h":0.000038917,"l":0.00003792,"c":0.0000381995,"v":191285.80376,"t":1721008800}
+{"o":0.0000381995,"h":0.0000394584,"l":0.0000381612,"c":0.0000386861,"v":675866.83568,"t":1721012400}
+{"o":0.0000386861,"h":0.0000394986,"l":0.0000385365,"c":0.0000391724,"v":207214.48796,"t":1721016000}
+{"o":0.0000391724,"h":0.0000398542,"l":0.0000391021,"c":0.000039541,"v":127179.85864,"t":1721019600}
+{"o":0.000039541,"h":0.0000399644,"l":0.0000390739,"c":0.0000396048,"v":66862.60045,"t":1721023200}
+{"o":0.0000396048,"h":0.0000405349,"l":0.0000390926,"c":0.0000402058,"v":282598.649,"t":1721026800}
+{"o":0.0000402058,"h":0.0000407202,"l":0.0000387755,"c":0.0000394513,"v":534100.77932,"t":1721030400}
+{"o":0.0000394513,"h":0.0000396637,"l":0.0000389272,"c":0.0000394365,"v":92037.85757,"t":1721034000}
+{"o":0.0000394365,"h":0.0000402324,"l":0.0000393493,"c":0.0000399113,"v":127271.71246,"t":1721037600}
+{"o":0.0000399113,"h":0.0000400279,"l":0.0000392146,"c":0.000039473,"v":97630.60161,"t":1721041200}
+{"o":0.000003801,"h":0.0000038118,"l":0.0000036407,"c":0.000003801,"v":992805.6784900001,"t":1713844800}
+{"o":0.000003801,"h":0.0000038857,"l":0.0000037309,"c":0.000003857,"v":941023.92681,"t":1713848400}
+{"o":0.000003857,"h":0.0000039016,"l":0.000003835,"c":0.0000038778,"v":205738.20695,"t":1713852000}
+{"o":0.0000038778,"h":0.0000039296,"l":0.0000038675,"c":0.0000039128,"v":185252.88892,"t":1713855600}
+{"o":0.0000039128,"h":0.0000039274,"l":0.0000038826,"c":0.0000038921,"v":15142.48342,"t":1713859200}
+{"o":0.0000038921,"h":0.0000039156,"l":0.0000038607,"c":0.0000038816,"v":137486.81113,"t":1713862800}
+{"o":0.0000038816,"h":0.0000039881,"l":0.0000038385,"c":0.000003945,"v":599502.87228,"t":1713866400}
+{"o":0.000003945,"h":0.0000041274,"l":0.0000039394,"c":0.0000040455,"v":1688392.5666700001,"t":1713870000}
+{"o":0.0000040455,"h":0.0000040587,"l":0.0000039545,"c":0.0000039946,"v":1296690.53541,"t":1713873600}
+{"o":0.0000039946,"h":0.0000040343,"l":0.0000037365,"c":0.000003743,"v":2325109.4817000004,"t":1713877200}
+{"o":0.000003743,"h":0.0000039307,"l":0.0000036883,"c":0.0000037997,"v":2082934.2768999999,"t":1713880800}
+{"o":0.0000037997,"h":0.0000040608,"l":0.0000037376,"c":0.0000040487,"v":2305669.52593,"t":1713884400}
+{"o":0.0000040487,"h":0.000004524,"l":0.0000040101,"c":0.0000045019,"v":3264798.9542,"t":1713888000}
+{"o":0.0000045019,"h":0.0000045919,"l":0.0000044321,"c":0.0000045424,"v":105327.47423,"t":1713891600}
+{"o":0.0000045424,"h":0.00000458,"l":0.0000044683,"c":0.0000044874,"v":250000.0,"t":1713895200}
+{"o":0.0000044874,"h":0.0000045424,"l":0.0000044756,"c":0.0000045261,"v":26637.0,"t":1713898800}
+{"o":0.0000045261,"h":0.0000045809,"l":0.0000044621,"c":0.0000044997,"v":160000.22397,"t":1713902400}
+{"o":0.0000044997,"h":0.0000045245,"l":0.0000043303,"c":0.0000043595,"v":1611596.8208099999,"t":1713906000}
+{"o":0.0000043595,"h":0.0000044355,"l":0.0000042672,"c":0.0000043088,"v":900871.51501,"t":1713909600}
+{"o":0.0000043088,"h":0.000004374,"l":0.000004305,"c":0.0000043675,"v":480048.083,"t":1713913200}
+{"o":0.0000043675,"h":0.0000043838,"l":0.0000042814,"c":0.0000043225,"v":16010.60661,"t":1713916800}
+{"o":0.0000043225,"h":0.0000044418,"l":0.0000042582,"c":0.0000044045,"v":215785.88112,"t":1713920400}
+{"o":0.0000044045,"h":0.0000044793,"l":0.0000043459,"c":0.0000044119,"v":5000.0,"t":1713924000}
+{"o":0.0000044119,"h":0.0000044284,"l":0.0000043563,"c":0.0000043761,"v":160533.9405,"t":1713927600}
+{"o":0.0000043761,"h":0.0000043951,"l":0.000004302,"c":0.0000043086,"v":0.0,"t":1713931200}
+{"o":0.0000043086,"h":0.0000044402,"l":0.0000042825,"c":0.0000043304,"v":642313.17129,"t":1713934800}
+{"o":0.0000043304,"h":0.0000046073,"l":0.0000043073,"c":0.0000045734,"v":5000.0,"t":1713938400}
+{"o":0.0000045734,"h":0.0000046497,"l":0.0000045498,"c":0.0000046067,"v":289278.09464,"t":1713942000}
+{"o":0.0000046067,"h":0.0000046399,"l":0.0000045917,"c":0.0000046255,"v":0.0,"t":1713945600}
+{"o":0.0000046255,"h":0.0000047781,"l":0.0000046183,"c":0.0000047527,"v":1483297.6328799999,"t":1713949200}
+{"o":0.0000047527,"h":0.0000049569,"l":0.0000047267,"c":0.0000049266,"v":354116.78409,"t":1713952800}
+{"o":0.0000049266,"h":0.0000049822,"l":0.0000048698,"c":0.0000049015,"v":45060.47809,"t":1713956400}
+{"o":0.0000049015,"h":0.0000049763,"l":0.0000048866,"c":0.0000049316,"v":255665.58446,"t":1713960000}
+{"o":0.0000049316,"h":0.0000050245,"l":0.0000048165,"c":0.0000049877,"v":995549.00783,"t":1713963600}
+{"o":0.0000049877,"h":0.0000051278,"l":0.000004558,"c":0.0000046283,"v":1866218.3111399999,"t":1713967200}
+{"o":0.0000046283,"h":0.0000062324,"l":0.0000046206,"c":0.0000061853,"v":11381159.9476500005,"t":1713970800}
+{"o":0.0000061853,"h":0.0000073095,"l":0.0000055143,"c":0.000005554,"v":6533080.8130899994,"t":1713974400}
+{"o":0.000005554,"h":0.0000056819,"l":0.0000054446,"c":0.0000055046,"v":1879499.37775,"t":1713978000}
+{"o":0.0000055046,"h":0.0000056658,"l":0.0000052674,"c":0.0000054082,"v":649454.4162099999,"t":1713981600}
+{"o":0.0000054082,"h":0.0000055747,"l":0.0000053121,"c":0.0000054257,"v":389136.7514,"t":1713985200}
+{"o":0.0000054257,"h":0.0000054827,"l":0.0000050508,"c":0.0000051043,"v":1654903.0813,"t":1713988800}
+{"o":0.0000051043,"h":0.0000051382,"l":0.0000050056,"c":0.0000050601,"v":1383459.6327499999,"t":1713992400}
+{"o":0.0000050601,"h":0.0000051771,"l":0.0000050373,"c":0.0000051426,"v":139077.17798,"t":1713996000}
+{"o":0.0000051426,"h":0.0000053871,"l":0.0000050736,"c":0.0000052782,"v":1150754.7311499999,"t":1713999600}
+{"o":0.0000052782,"h":0.0000052949,"l":0.0000050167,"c":0.0000052513,"v":2327027.6317999996,"t":1714003200}
+{"o":0.0000052513,"h":0.0000053529,"l":0.0000050994,"c":0.000005215,"v":587911.81391,"t":1714006800}
+{"o":0.000005215,"h":0.000006431,"l":0.0000051706,"c":0.0000063536,"v":8326786.708039999,"t":1714010400}
+{"o":0.0000063536,"h":0.0000087716,"l":0.0000063241,"c":0.0000081109,"v":8760305.2109500002,"t":1714014000}
+{"o":0.0000081109,"h":0.0000082069,"l":0.0000074222,"c":0.000007442,"v":2134376.7927300003,"t":1714017600}
+{"o":0.000007442,"h":0.0000075025,"l":0.0000071032,"c":0.0000072189,"v":1102475.41041,"t":1714021200}
+{"o":0.0000072189,"h":0.0000077188,"l":0.0000071517,"c":0.0000077002,"v":3959373.3713599998,"t":1714024800}
+{"o":0.0000077002,"h":0.0000106926,"l":0.0000076723,"c":0.0000095537,"v":11094237.4059800021,"t":1714028400}
+{"o":0.0000095537,"h":0.0000099936,"l":0.0000085871,"c":0.0000088008,"v":5115243.409810001,"t":1714032000}
+{"o":0.0000088008,"h":0.0000088732,"l":0.0000083454,"c":0.0000083783,"v":1917001.1496499998,"t":1714035600}
+{"o":0.0000083783,"h":0.0000100258,"l":0.0000083783,"c":0.00000925,"v":9448413.9839399979,"t":1714039200}
+{"o":0.00000925,"h":0.000011435,"l":0.00000925,"c":0.0000103067,"v":7080127.1513300017,"t":1714042800}
+{"o":0.0000103067,"h":0.0000103067,"l":0.000010018,"c":0.000010018,"v":381959.8523700001,"t":1714046400}
+{"o":0.000010018,"h":0.0000100657,"l":0.0000085674,"c":0.0000085674,"v":3746837.0513000004,"t":1714050000}
+{"o":0.0000085674,"h":0.0000087291,"l":0.0000084294,"c":0.0000085559,"v":1935970.2471299998,"t":1714053600}
+{"o":0.0000085559,"h":0.0000092497,"l":0.0000085559,"c":0.0000092497,"v":3677763.0873700003,"t":1714057200}
+{"o":0.0000092497,"h":0.0000093008,"l":0.0000089146,"c":0.0000089191,"v":1077050.3158399998,"t":1714060800}
+{"o":0.0000089191,"h":0.0000089808,"l":0.0000088803,"c":0.0000089808,"v":161855.60439,"t":1714064400}
+{"o":0.0000089808,"h":0.0000090522,"l":0.0000089239,"c":0.0000090231,"v":408458.04942,"t":1714068000}
+{"o":0.0000090231,"h":0.0000090231,"l":0.0000090062,"c":0.0000090062,"v":4112.87348,"t":1714071600}
+{"o":0.0000090062,"h":0.0000090062,"l":0.0000088853,"c":0.0000089403,"v":119149.62237,"t":1714075200}
+{"o":0.0000089403,"h":0.0000090789,"l":0.0000086314,"c":0.0000086314,"v":1040060.2414199999,"t":1714078800}
+{"o":0.0000086314,"h":0.0000086314,"l":0.0000085269,"c":0.0000085269,"v":121180.05407,"t":1714082400}
+{"o":0.0000085269,"h":0.0000086664,"l":0.000007956,"c":0.0000081129,"v":2616827.3847699999,"t":1714086000}
+{"o":0.0000081129,"h":0.0000081129,"l":0.00000801,"c":0.0000080497,"v":462774.39388,"t":1714089600}
+{"o":0.0000080497,"h":0.0000086915,"l":0.0000079441,"c":0.0000086239,"v":1631847.17203,"t":1714093200}
+{"o":0.0000086239,"h":0.000008815,"l":0.0000086239,"c":0.0000087709,"v":4448.55536,"t":1714096800}
+{"o":0.0000087709,"h":0.0000088258,"l":0.0000085639,"c":0.0000086923,"v":759442.56915,"t":1714100400}
+{"o":0.0000086923,"h":0.0000087214,"l":0.0000086616,"c":0.0000087214,"v":272943.04046,"t":1714104000}
+{"o":0.0000087214,"h":0.0000087899,"l":0.0000087214,"c":0.0000087899,"v":70297.84646,"t":1714107600}
+{"o":0.0000087899,"h":0.0000090711,"l":0.0000087618,"c":0.0000089891,"v":710661.23156,"t":1714111200}
+{"o":0.0000089891,"h":0.0000089932,"l":0.0000084464,"c":0.0000084464,"v":2343846.52752,"t":1714114800}
+{"o":0.0000084464,"h":0.0000084464,"l":0.0000079919,"c":0.0000080793,"v":572550.3330699999,"t":1714118400}
+{"o":0.0000080793,"h":0.0000080981,"l":0.0000077305,"c":0.0000077512,"v":923214.8270200001,"t":1714122000}
+{"o":0.0000077512,"h":0.0000079191,"l":0.0000076928,"c":0.0000079191,"v":1269153.7535699999,"t":1714125600}
+{"o":0.0000079191,"h":0.0000092399,"l":0.0000079191,"c":0.0000090997,"v":2999886.7453700001,"t":1714129200}
+{"o":0.0000090997,"h":0.0000092783,"l":0.0000089707,"c":0.0000092307,"v":674839.5808100001,"t":1714132800}
+{"o":0.0000092307,"h":0.0000099029,"l":0.0000090061,"c":0.0000096054,"v":2490000.2946699997,"t":1714136400}
+{"o":0.0000096054,"h":0.0000097064,"l":0.0000089912,"c":0.0000091758,"v":348584.83541,"t":1714140000}
+{"o":0.0000091758,"h":0.0000095139,"l":0.0000089326,"c":0.0000092534,"v":2026597.6597200001,"t":1714143600}
+{"o":0.0000092534,"h":0.0000097091,"l":0.0000092114,"c":0.0000096718,"v":885759.0014699999,"t":1714147200}
+{"o":0.0000096718,"h":0.000009711,"l":0.0000094353,"c":0.0000094546,"v":510172.1977200001,"t":1714150800}
+{"o":0.0000094546,"h":0.0000094934,"l":0.0000093839,"c":0.0000094055,"v":120292.21727,"t":1714154400}
+{"o":0.0000094055,"h":0.0000095056,"l":0.0000090668,"c":0.0000091516,"v":755107.3116499999,"t":1714158000}
+{"o":0.0000091516,"h":0.0000091822,"l":0.000008518,"c":0.0000085774,"v":444835.89895,"t":1714161600}
+{"o":0.0000085774,"h":0.0000086519,"l":0.0000081947,"c":0.0000082353,"v":632056.46262,"t":1714165200}
+{"o":0.0000082353,"h":0.0000085018,"l":0.000008017,"c":0.0000082191,"v":785751.5167299999,"t":1714168800}
+{"o":0.0000082191,"h":0.0000082918,"l":0.0000079,"c":0.0000080176,"v":1020376.19082,"t":1714172400}
+{"o":0.0000080176,"h":0.0000081903,"l":0.0000065883,"c":0.0000067281,"v":8397989.5390799996,"t":1714176000}
+{"o":0.0000067281,"h":0.0000077773,"l":0.0000065391,"c":0.0000073757,"v":4375599.7372800009,"t":1714179600}
+{"o":0.0000073757,"h":0.0000082141,"l":0.0000072663,"c":0.0000078444,"v":4071986.1355000003,"t":1714183200}
+{"o":0.0000078444,"h":0.0000080297,"l":0.0000075468,"c":0.0000079529,"v":3146601.8364599999,"t":1714186800}
+{"o":0.0000079529,"h":0.0000080178,"l":0.0000078987,"c":0.0000079696,"v":18833.70322,"t":1714190400}
+{"o":0.0000079696,"h":0.0000080561,"l":0.00000789,"c":0.0000079494,"v":110905.13433,"t":1714194000}
+{"o":0.0000079494,"h":0.0000079935,"l":0.000007905,"c":0.0000079561,"v":0.0,"t":1714197600}
+{"o":0.0000079561,"h":0.0000079658,"l":0.0000070526,"c":0.0000070975,"v":2579461.88161,"t":1714201200}
+{"o":0.0000070975,"h":0.0000071244,"l":0.0000069254,"c":0.0000069685,"v":365029.47265,"t":1714204800}
+{"o":0.0000069685,"h":0.000006987,"l":0.0000066789,"c":0.0000067127,"v":982033.2360299999,"t":1714208400}
+{"o":0.0000067127,"h":0.0000067586,"l":0.0000064239,"c":0.0000064593,"v":1462574.0075900001,"t":1714212000}
+{"o":0.0000064593,"h":0.0000064898,"l":0.0000058505,"c":0.000005878,"v":3050001.75501,"t":1714215600}
+{"o":0.000005878,"h":0.0000064944,"l":0.0000058,"c":0.0000063892,"v":2700981.9206300001,"t":1714219200}
+{"o":0.0000063892,"h":0.0000070438,"l":0.000006266,"c":0.0000069457,"v":2379775.5308800004,"t":1714222800}
+{"o":0.0000069457,"h":0.0000070763,"l":0.0000068974,"c":0.0000070156,"v":334078.85919,"t":1714226400}
+{"o":0.0000070156,"h":0.0000070847,"l":0.0000068239,"c":0.0000068853,"v":495997.52127,"t":1714230000}
+{"o":0.0000068853,"h":0.0000069336,"l":0.0000068124,"c":0.0000068674,"v":141442.69548,"t":1714233600}
+{"o":0.0000068674,"h":0.0000069462,"l":0.0000066657,"c":0.0000067617,"v":105291.34209,"t":1714237200}
+{"o":0.0000067617,"h":0.0000069391,"l":0.0000067197,"c":0.0000068261,"v":124255.84527,"t":1714240800}
+{"o":0.0000068261,"h":0.0000069532,"l":0.0000067158,"c":0.0000067593,"v":683394.8911000001,"t":1714244400}
+{"o":0.0000067593,"h":0.0000068364,"l":0.0000066727,"c":0.0000068025,"v":325957.37986,"t":1714248000}
+{"o":0.0000068025,"h":0.0000068625,"l":0.0000067244,"c":0.0000068013,"v":131630.56225,"t":1714251600}
+{"o":0.0000068013,"h":0.00000694,"l":0.0000067679,"c":0.0000068838,"v":844983.7180399999,"t":1714255200}
+{"o":0.0000068838,"h":0.0000069281,"l":0.0000065371,"c":0.0000068345,"v":2424383.0746300002,"t":1714258800}
+{"o":0.0000068345,"h":0.000006891,"l":0.0000065374,"c":0.0000065662,"v":1030459.6269800001,"t":1714262400}
+{"o":0.0000065662,"h":0.0000067456,"l":0.0000064995,"c":0.0000066623,"v":357290.11596,"t":1714266000}
+{"o":0.0000066623,"h":0.000006758,"l":0.0000065021,"c":0.0000066857,"v":35164.48372,"t":1714269600}
+{"o":0.0000066857,"h":0.0000067428,"l":0.0000066519,"c":0.0000067146,"v":39852.51281,"t":1714273200}
+{"o":0.0000067146,"h":0.0000067791,"l":0.0000066295,"c":0.0000067087,"v":139743.47535,"t":1714276800}
+{"o":0.0000067087,"h":0.0000068863,"l":0.0000066435,"c":0.0000068316,"v":631785.9087599999,"t":1714280400}
+{"o":0.0000068316,"h":0.0000071585,"l":0.0000066916,"c":0.0000067007,"v":4130087.7597599993,"t":1714284000}
+{"o":0.0000067007,"h":0.000006761,"l":0.0000063331,"c":0.0000067499,"v":3767691.9987999997,"t":1714287600}
+{"o":0.0000067499,"h":0.0000071124,"l":0.0000067244,"c":0.0000069176,"v":764658.14116,"t":1714291200}
+{"o":0.0000069176,"h":0.0000070694,"l":0.0000068863,"c":0.0000070399,"v":642723.06222,"t":1714294800}
+{"o":0.0000070399,"h":0.0000070931,"l":0.0000069518,"c":0.0000069737,"v":103421.31097,"t":1714298400}
+{"o":0.0000069737,"h":0.0000070512,"l":0.0000057689,"c":0.0000062869,"v":9614769.5961599983,"t":1714302000}
+{"o":0.0000062869,"h":0.0000063114,"l":0.0000060519,"c":0.0000060597,"v":931458.4918,"t":1714305600}
+{"o":0.0000060597,"h":0.0000061245,"l":0.0000058163,"c":0.0000058627,"v":1465239.6696500001,"t":1714309200}
+{"o":0.0000058627,"h":0.0000059025,"l":0.0000056646,"c":0.0000056874,"v":709942.2853,"t":1714312800}
+{"o":0.0000056874,"h":0.0000058623,"l":0.0000056429,"c":0.0000058547,"v":842922.1159,"t":1714316400}
+{"o":0.0000058547,"h":0.0000059147,"l":0.000005741,"c":0.0000057598,"v":749890.3425400001,"t":1714320000}
+{"o":0.0000057598,"h":0.0000057833,"l":0.0000054859,"c":0.000005589,"v":1884785.0038999999,"t":1714323600}
+{"o":0.000005589,"h":0.0000057842,"l":0.0000055519,"c":0.0000056869,"v":1217324.1054599998,"t":1714327200}
+{"o":0.0000056869,"h":0.0000060087,"l":0.0000056808,"c":0.0000060033,"v":1052276.9375100001,"t":1714330800}
+{"o":0.0000060033,"h":0.0000060551,"l":0.0000058589,"c":0.0000059135,"v":702752.28195,"t":1714334400}
+{"o":0.0000059135,"h":0.0000062318,"l":0.0000059008,"c":0.0000062261,"v":1546939.1977399997,"t":1714338000}
+{"o":0.0000062261,"h":0.0000063606,"l":0.000006151,"c":0.0000062681,"v":25000.0,"t":1714341600}
+{"o":0.0000062681,"h":0.0000063611,"l":0.0000062679,"c":0.0000063156,"v":0.0,"t":1714345200}
+{"o":0.0000063156,"h":0.0000063416,"l":0.0000061448,"c":0.0000061683,"v":46031.85737,"t":1714348800}
+{"o":0.0000061683,"h":0.0000062033,"l":0.0000061352,"c":0.0000061518,"v":17295.99453,"t":1714352400}
+{"o":0.0000061518,"h":0.0000062761,"l":0.0000061085,"c":0.0000062186,"v":19331.2237,"t":1714356000}
+{"o":0.0000062186,"h":0.0000063491,"l":0.000006136,"c":0.000006337,"v":667929.34736,"t":1714359600}
+{"o":0.000006337,"h":0.0000063644,"l":0.0000062184,"c":0.0000062346,"v":222477.76485,"t":1714363200}
+{"o":0.0000062346,"h":0.0000063319,"l":0.000006172,"c":0.0000062746,"v":282839.55042,"t":1714366800}
+{"o":0.0000062746,"h":0.0000065276,"l":0.0000061354,"c":0.0000062185,"v":2231148.4777500001,"t":1714370400}
+{"o":0.0000062185,"h":0.000007029,"l":0.0000061975,"c":0.0000063179,"v":6058354.89432,"t":1714374000}
+{"o":0.0000063179,"h":0.0000063755,"l":0.0000062389,"c":0.0000062566,"v":160236.35719,"t":1714377600}
+{"o":0.0000062566,"h":0.0000064942,"l":0.0000062011,"c":0.0000064448,"v":926292.88864,"t":1714381200}
+{"o":0.0000064448,"h":0.0000065173,"l":0.0000063877,"c":0.0000064912,"v":65000.0,"t":1714384800}
+{"o":0.0000064912,"h":0.0000065404,"l":0.0000054846,"c":0.0000058213,"v":5938917.8427099995,"t":1714388400}
+{"o":0.0000058213,"h":0.0000059824,"l":0.0000057645,"c":0.0000058919,"v":412785.96857,"t":1714392000}
+{"o":0.0000058919,"h":0.0000059754,"l":0.0000057052,"c":0.0000057855,"v":749588.98044,"t":1714395600}
+{"o":0.0000057855,"h":0.0000058682,"l":0.0000056738,"c":0.0000057338,"v":67251.9415,"t":1714399200}
+{"o":0.0000057338,"h":0.0000059491,"l":0.0000057132,"c":0.0000059098,"v":572284.3117399999,"t":1714402800}
+{"o":0.0000059098,"h":0.0000060514,"l":0.0000053763,"c":0.0000054969,"v":2448379.16182,"t":1714406400}
+{"o":0.0000054969,"h":0.0000055158,"l":0.0000053132,"c":0.0000054393,"v":965268.0991000001,"t":1714410000}
+{"o":0.0000054393,"h":0.0000055975,"l":0.0000050451,"c":0.0000055609,"v":5191675.4514799984,"t":1714413600}
+{"o":0.0000055609,"h":0.0000056333,"l":0.0000054812,"c":0.0000055027,"v":372650.82441,"t":1714417200}
+{"o":0.0000055027,"h":0.0000056998,"l":0.0000054715,"c":0.0000056741,"v":887794.67458,"t":1714420800}
+{"o":0.0000056741,"h":0.0000057195,"l":0.0000056448,"c":0.0000056627,"v":36617.1609,"t":1714424400}
+{"o":0.0000056627,"h":0.0000057954,"l":0.0000055327,"c":0.000005636,"v":200475.04003,"t":1714428000}
+{"o":0.000005636,"h":0.0000057636,"l":0.0000054394,"c":0.0000054828,"v":1259023.34405,"t":1714431600}
+{"o":0.0000054828,"h":0.000005571,"l":0.0000053801,"c":0.0000054807,"v":143918.96604,"t":1714435200}
+{"o":0.0000054807,"h":0.0000055864,"l":0.0000053088,"c":0.0000054175,"v":429515.47956,"t":1714438800}
+{"o":0.0000054175,"h":0.0000055241,"l":0.0000053331,"c":0.0000054318,"v":142491.08981,"t":1714442400}
+{"o":0.0000054318,"h":0.0000055105,"l":0.0000054141,"c":0.0000054982,"v":349029.94633,"t":1714446000}
+{"o":0.0000054982,"h":0.0000055806,"l":0.0000052648,"c":0.0000054664,"v":1966242.72019,"t":1714449600}
+{"o":0.0000054664,"h":0.0000056908,"l":0.0000054496,"c":0.0000056518,"v":1102229.88368,"t":1714453200}
+{"o":0.0000056518,"h":0.0000056781,"l":0.0000054974,"c":0.0000055173,"v":918602.0306300001,"t":1714456800}
+{"o":0.0000055173,"h":0.0000059464,"l":0.0000053147,"c":0.0000057925,"v":4063973.8526399997,"t":1714460400}
+{"o":0.0000057925,"h":0.0000060062,"l":0.0000055827,"c":0.0000057814,"v":1828.19872,"t":1714464000}
+{"o":0.0000057814,"h":0.0000059079,"l":0.0000057463,"c":0.0000058172,"v":0.0,"t":1714467600}
+{"o":0.0000058172,"h":0.0000058472,"l":0.0000056507,"c":0.0000057818,"v":783720.9738,"t":1714471200}
+{"o":0.0000057818,"h":0.0000058669,"l":0.0000055975,"c":0.0000056559,"v":668911.73813,"t":1714474800}
+{"o":0.0000056559,"h":0.0000057689,"l":0.0000055224,"c":0.0000055364,"v":669330.0183699999,"t":1714478400}
+{"o":0.0000055364,"h":0.0000056309,"l":0.0000051477,"c":0.0000052227,"v":2971826.5613900004,"t":1714482000}
+{"o":0.0000052227,"h":0.0000056489,"l":0.0000050037,"c":0.0000055649,"v":3821043.4234099998,"t":1714485600}
+{"o":0.0000055649,"h":0.0000056624,"l":0.0000054597,"c":0.0000055924,"v":331650.18746,"t":1714489200}
+{"o":0.0000055924,"h":0.0000058348,"l":0.0000054086,"c":0.0000057192,"v":1122616.0186999999,"t":1714492800}
+{"o":0.0000057192,"h":0.0000058068,"l":0.000005526,"c":0.0000055842,"v":1379817.6321400001,"t":1714496400}
+{"o":0.0000055842,"h":0.0000056737,"l":0.0000055553,"c":0.000005609,"v":59667.75756,"t":1714500000}
+{"o":0.000005609,"h":0.0000057482,"l":0.0000054255,"c":0.0000055222,"v":506038.4601800001,"t":1714503600}
+{"o":0.0000055222,"h":0.0000056255,"l":0.0000053871,"c":0.0000055296,"v":127130.08948,"t":1714507200}
+{"o":0.0000055296,"h":0.0000055325,"l":0.0000054593,"c":0.0000054963,"v":0.0,"t":1714510800}
+{"o":0.0000054963,"h":0.0000056138,"l":0.0000053632,"c":0.0000055345,"v":84981.20651,"t":1714514400}
+{"o":0.0000055345,"h":0.0000055884,"l":0.0000054627,"c":0.000005568,"v":114068.81907,"t":1714518000}
+{"o":0.000005568,"h":0.0000056654,"l":0.0000054547,"c":0.0000055514,"v":126073.83292,"t":1714521600}
+{"o":0.0000055514,"h":0.0000055842,"l":0.0000054481,"c":0.0000054746,"v":290496.44304,"t":1714525200}
+{"o":0.0000054746,"h":0.0000056108,"l":0.0000053933,"c":0.0000054843,"v":141483.4484,"t":1714528800}
+{"o":0.0000054843,"h":0.0000058565,"l":0.0000053763,"c":0.000005787,"v":1553131.61677,"t":1714532400}
+{"o":0.000005787,"h":0.0000058108,"l":0.000005753,"c":0.0000058003,"v":0.0,"t":1714536000}
+{"o":0.0000058003,"h":0.0000058571,"l":0.0000057132,"c":0.0000057837,"v":28000.0,"t":1714539600}
+{"o":0.0000057837,"h":0.0000063036,"l":0.0000057642,"c":0.0000058857,"v":3616633.1463299999,"t":1714543200}
+{"o":0.0000058857,"h":0.000006228,"l":0.0000058591,"c":0.0000060023,"v":85235.84784,"t":1714546800}
+{"o":0.0000060023,"h":0.0000063169,"l":0.0000057532,"c":0.0000057992,"v":3924925.8611400011,"t":1714550400}
+{"o":0.0000057992,"h":0.0000062125,"l":0.0000057271,"c":0.0000061154,"v":2685430.7302999999,"t":1714554000}
+{"o":0.0000061154,"h":0.0000065301,"l":0.0000060394,"c":0.000006234,"v":2932059.3846300002,"t":1714557600}
+{"o":0.000006234,"h":0.0000062826,"l":0.000005976,"c":0.0000060171,"v":1165387.81449,"t":1714561200}
+{"o":0.0000060171,"h":0.0000065729,"l":0.0000057952,"c":0.0000064996,"v":4089106.4582699998,"t":1714564800}
+{"o":0.0000064996,"h":0.0000066122,"l":0.0000064732,"c":0.0000065233,"v":31793.54016,"t":1714568400}
+{"o":0.0000065233,"h":0.0000066082,"l":0.0000060782,"c":0.0000061094,"v":1643591.2349500002,"t":1714572000}
+{"o":0.0000061094,"h":0.0000062095,"l":0.0000056074,"c":0.0000058263,"v":3643386.2598899999,"t":1714575600}
+{"o":0.0000058263,"h":0.0000061911,"l":0.0000056741,"c":0.0000060527,"v":305002.64545,"t":1714579200}
+{"o":0.0000060527,"h":0.0000062759,"l":0.00000512,"c":0.000005679,"v":15725029.4583400004,"t":1714582800}
+{"o":0.000005679,"h":0.0000078276,"l":0.0000051174,"c":0.0000055508,"v":17463245.2206799984,"t":1714586400}
+{"o":0.0000055508,"h":0.000006225,"l":0.0000054929,"c":0.0000060678,"v":3136327.0415200004,"t":1714590000}
+{"o":0.0000060678,"h":0.0000061631,"l":0.0000053656,"c":0.0000054215,"v":3341034.1450999998,"t":1714593600}
+{"o":0.0000054215,"h":0.0000054757,"l":0.0000052221,"c":0.0000053792,"v":51383.45239,"t":1714597200}
+{"o":0.0000053792,"h":0.0000054195,"l":0.0000053048,"c":0.0000053644,"v":641850.48805,"t":1714600800}
+{"o":0.0000053644,"h":0.0000061135,"l":0.0000052936,"c":0.0000056349,"v":6870885.6286399998,"t":1714604400}
+{"o":0.0000056349,"h":0.000005786,"l":0.0000054057,"c":0.0000055522,"v":403808.24794,"t":1714608000}
+{"o":0.0000055522,"h":0.0000058598,"l":0.0000054023,"c":0.0000055007,"v":3033147.0102000004,"t":1714611600}
+{"o":0.0000055007,"h":0.0000055434,"l":0.0000053037,"c":0.0000053492,"v":1030289.1030300001,"t":1714615200}
+{"o":0.0000053492,"h":0.0000054281,"l":0.0000051468,"c":0.0000052246,"v":1374836.4925499998,"t":1714618800}
+{"o":0.0000052246,"h":0.0000054093,"l":0.0000051823,"c":0.0000053247,"v":608152.15406,"t":1714622400}
+{"o":0.0000053247,"h":0.0000053837,"l":0.0000052226,"c":0.0000052329,"v":364752.17966,"t":1714626000}
+{"o":0.0000052329,"h":0.0000052424,"l":0.0000051981,"c":0.0000052233,"v":0.0,"t":1714629600}
+{"o":0.0000052233,"h":0.0000056935,"l":0.0000050811,"c":0.0000056156,"v":1979391.5161599999,"t":1714633200}
+{"o":0.0000056156,"h":0.0000057123,"l":0.0000055071,"c":0.0000056164,"v":33832.23157,"t":1714636800}
+{"o":0.0000056164,"h":0.0000056637,"l":0.000005578,"c":0.0000056124,"v":37067.11501,"t":1714640400}
+{"o":0.0000056124,"h":0.0000057036,"l":0.0000055194,"c":0.0000056301,"v":36965.01021,"t":1714644000}
+{"o":0.0000056301,"h":0.0000057548,"l":0.000005183,"c":0.0000052019,"v":2036730.0972199999,"t":1714647600}
+{"o":0.0000052019,"h":0.0000052737,"l":0.0000049985,"c":0.0000050754,"v":1096922.0126799999,"t":1714651200}
+{"o":0.0000050754,"h":0.0000052458,"l":0.0000050531,"c":0.0000052191,"v":693577.1910399999,"t":1714654800}
+{"o":0.0000052191,"h":0.0000053765,"l":0.0000050889,"c":0.0000052055,"v":693080.6736600001,"t":1714658400}
+{"o":0.0000052055,"h":0.0000052642,"l":0.0000051283,"c":0.000005205,"v":43185.90174,"t":1714662000}
+{"o":0.000005205,"h":0.0000052558,"l":0.0000050507,"c":0.0000051318,"v":1163795.7323700001,"t":1714665600}
+{"o":0.0000051318,"h":0.0000051671,"l":0.0000049826,"c":0.0000050108,"v":829012.2713200001,"t":1714669200}
+{"o":0.0000050108,"h":0.0000050573,"l":0.0000049278,"c":0.0000049876,"v":7454.63451,"t":1714672800}
+{"o":0.0000049876,"h":0.0000050597,"l":0.0000048942,"c":0.0000050189,"v":448703.91631,"t":1714676400}
+{"o":0.0000050189,"h":0.0000054629,"l":0.000004995,"c":0.0000051405,"v":2878717.3511400004,"t":1714680000}
+{"o":0.0000051405,"h":0.0000054277,"l":0.0000050566,"c":0.0000053405,"v":1792894.3917800002,"t":1714683600}
+{"o":0.0000053405,"h":0.0000055682,"l":0.0000052604,"c":0.0000055089,"v":10920.69994,"t":1714687200}
+{"o":0.0000055089,"h":0.0000055624,"l":0.0000053605,"c":0.0000054272,"v":575328.06875,"t":1714690800}
+{"o":0.0000054272,"h":0.000005487,"l":0.000005288,"c":0.0000054393,"v":748120.1325099999,"t":1714694400}
+{"o":0.0000054393,"h":0.0000054491,"l":0.0000053093,"c":0.000005375,"v":0.0,"t":1714698000}
+{"o":0.000005375,"h":0.0000058557,"l":0.0000052906,"c":0.0000055379,"v":3150385.7495499998,"t":1714701600}
+{"o":0.0000055379,"h":0.0000061071,"l":0.0000054668,"c":0.000006051,"v":5007325.2561999997,"t":1714705200}
+{"o":0.000006051,"h":0.0000062859,"l":0.000005537,"c":0.0000059695,"v":6274593.2481500013,"t":1714708800}
+{"o":0.0000059695,"h":0.0000060174,"l":0.0000058294,"c":0.0000059316,"v":312666.29048,"t":1714712400}
+{"o":0.0000059316,"h":0.0000059782,"l":0.0000049501,"c":0.0000049874,"v":4489898.0711299991,"t":1714716000}
+{"o":0.0000049874,"h":0.0000057355,"l":0.0000049607,"c":0.0000051835,"v":6629236.6757100001,"t":1714719600}
+{"o":0.0000051835,"h":0.0000052405,"l":0.0000051293,"c":0.0000051965,"v":217157.37306,"t":1714723200}
+{"o":0.0000051965,"h":0.000005216,"l":0.0000050302,"c":0.0000050941,"v":1211137.9541600002,"t":1714726800}
+{"o":0.0000050941,"h":0.0000051838,"l":0.0000047987,"c":0.0000048595,"v":1680781.0364699997,"t":1714730400}
+{"o":0.0000048595,"h":0.0000049711,"l":0.0000047967,"c":0.0000049379,"v":727116.23753,"t":1714734000}
+{"o":0.0000049379,"h":0.0000052131,"l":0.0000047399,"c":0.0000050101,"v":582967.08002,"t":1714737600}
+{"o":0.0000050101,"h":0.0000051036,"l":0.0000048011,"c":0.0000049163,"v":1175394.4196300001,"t":1714741200}
+{"o":0.0000049163,"h":0.0000049762,"l":0.0000046568,"c":0.0000046985,"v":1132155.42304,"t":1714744800}
+{"o":0.0000046985,"h":0.0000047573,"l":0.0000042557,"c":0.000004459,"v":4824584.1292899996,"t":1714748400}
+{"o":0.000004459,"h":0.0000046554,"l":0.000004402,"c":0.0000045664,"v":2076743.7342699997,"t":1714752000}
+{"o":0.0000045664,"h":0.0000048871,"l":0.0000044942,"c":0.000004818,"v":2086841.4064500001,"t":1714755600}
+{"o":0.000004818,"h":0.0000048853,"l":0.000004755,"c":0.0000047939,"v":394467.30223,"t":1714759200}
+{"o":0.0000047939,"h":0.0000048666,"l":0.0000047476,"c":0.0000047997,"v":225327.12859,"t":1714762800}
+{"o":0.0000047997,"h":0.0000051659,"l":0.0000047256,"c":0.0000051123,"v":2016117.34867,"t":1714766400}
+{"o":0.0000051123,"h":0.0000055328,"l":0.00000509,"c":0.0000054083,"v":2595760.3433699994,"t":1714770000}
+{"o":0.0000054083,"h":0.0000054457,"l":0.0000053494,"c":0.0000054213,"v":195780.14385,"t":1714773600}
+{"o":0.0000054213,"h":0.0000056375,"l":0.0000053612,"c":0.0000056136,"v":868916.67652,"t":1714777200}
+{"o":0.0000056136,"h":0.0000058464,"l":0.0000055653,"c":0.0000058127,"v":2833595.9452999998,"t":1714780800}
+{"o":0.0000058127,"h":0.0000058542,"l":0.0000057079,"c":0.0000058138,"v":318627.9762800001,"t":1714784400}
+{"o":0.0000058138,"h":0.0000059235,"l":0.0000051264,"c":0.0000052055,"v":8079516.5983699989,"t":1714788000}
+{"o":0.0000052055,"h":0.0000052708,"l":0.0000051668,"c":0.000005225,"v":141316.24295,"t":1714791600}
+{"o":0.000005225,"h":0.0000056852,"l":0.0000051491,"c":0.0000056302,"v":2039244.6542100001,"t":1714795200}
+{"o":0.0000056302,"h":0.000005694,"l":0.0000055729,"c":0.000005618,"v":131959.56945,"t":1714798800}
+{"o":0.000005618,"h":0.0000057049,"l":0.0000056043,"c":0.0000056633,"v":542159.7311600001,"t":1714802400}
+{"o":0.0000056633,"h":0.0000056865,"l":0.0000055126,"c":0.0000055352,"v":620154.19247,"t":1714806000}
+{"o":0.0000055352,"h":0.0000055412,"l":0.0000050597,"c":0.0000050741,"v":2360667.0324800001,"t":1714809600}
+{"o":0.0000050741,"h":0.0000051125,"l":0.0000050611,"c":0.0000050814,"v":86537.84205,"t":1714813200}
+{"o":0.0000050814,"h":0.0000054017,"l":0.0000049401,"c":0.000005239,"v":915770.3353299999,"t":1714816800}
+{"o":0.000005239,"h":0.0000053673,"l":0.0000052106,"c":0.0000053063,"v":300945.91439,"t":1714820400}
+{"o":0.0000053063,"h":0.000005369,"l":0.0000052475,"c":0.0000052966,"v":27482.58746,"t":1714824000}
+{"o":0.0000052966,"h":0.000005399,"l":0.0000052344,"c":0.0000053555,"v":302213.29617,"t":1714827600}
+{"o":0.0000053555,"h":0.0000057238,"l":0.0000052799,"c":0.0000055462,"v":2388526.2905700002,"t":1714831200}
+{"o":0.0000055462,"h":0.00000597,"l":0.0000053713,"c":0.0000058755,"v":3583713.4629699998,"t":1714834800}
+{"o":0.0000058755,"h":0.0000063785,"l":0.0000058459,"c":0.0000059478,"v":7008560.7119699996,"t":1714838400}
+{"o":0.0000059478,"h":0.0000060127,"l":0.0000057993,"c":0.000005851,"v":521434.39569,"t":1714842000}
+{"o":0.000005851,"h":0.0000058749,"l":0.0000057209,"c":0.0000057929,"v":610771.6775899999,"t":1714845600}
+{"o":0.0000057929,"h":0.0000058047,"l":0.0000057079,"c":0.0000057306,"v":262833.66751,"t":1714849200}
+{"o":0.0000057306,"h":0.0000057832,"l":0.0000056885,"c":0.0000057189,"v":63238.77652,"t":1714852800}
+{"o":0.0000057189,"h":0.0000057708,"l":0.0000056783,"c":0.000005732,"v":139396.30101,"t":1714856400}
+{"o":0.000005732,"h":0.000005759,"l":0.0000052943,"c":0.000005331,"v":2000666.8359500004,"t":1714860000}
+{"o":0.000005331,"h":0.0000053372,"l":0.0000050779,"c":0.0000051349,"v":1924575.3432200002,"t":1714863600}
+{"o":0.0000051349,"h":0.0000052298,"l":0.0000048627,"c":0.0000049336,"v":1959204.4856499999,"t":1714867200}
+{"o":0.0000049336,"h":0.0000051708,"l":0.0000048197,"c":0.0000051209,"v":5207890.2030500006,"t":1714870800}
+{"o":0.0000051209,"h":0.0000069122,"l":0.0000050855,"c":0.0000065463,"v":8104453.7021499993,"t":1714874400}
+{"o":0.0000065463,"h":0.0000075809,"l":0.0000065352,"c":0.0000071198,"v":17840487.3570599966,"t":1714878000}
+{"o":0.0000071198,"h":0.0000071449,"l":0.0000066211,"c":0.0000066314,"v":2520122.6556000002,"t":1714881600}
+{"o":0.0000066314,"h":0.0000090617,"l":0.0000065555,"c":0.0000087523,"v":12991021.401730001,"t":1714885200}
+{"o":0.0000087523,"h":0.0000089616,"l":0.0000072229,"c":0.0000073316,"v":6519347.9568799986,"t":1714888800}
+{"o":0.0000073316,"h":0.0000073643,"l":0.0000064713,"c":0.0000064945,"v":5624492.1906700004,"t":1714892400}
+{"o":0.0000064945,"h":0.0000066853,"l":0.0000064283,"c":0.000006615,"v":1093941.46047,"t":1714896000}
+{"o":0.000006615,"h":0.0000069918,"l":0.0000066082,"c":0.0000069579,"v":1092394.3096999999,"t":1714899600}
+{"o":0.0000069579,"h":0.0000151693,"l":0.0000069356,"c":0.0000085332,"v":44501977.3448799774,"t":1714903200}
+{"o":0.0000085332,"h":0.0000102133,"l":0.0000084345,"c":0.0000088956,"v":17965706.5810100026,"t":1714906800}
+{"o":0.0000088956,"h":0.00000981,"l":0.0000076485,"c":0.0000085918,"v":14713234.8727700077,"t":1714910400}
+{"o":0.0000085918,"h":0.0000088222,"l":0.0000080896,"c":0.0000087272,"v":3218423.0726199998,"t":1714914000}
+{"o":0.0000087272,"h":0.0000091014,"l":0.0000074022,"c":0.0000078013,"v":9993791.4948300011,"t":1714917600}
+{"o":0.0000078013,"h":0.0000081913,"l":0.0000077278,"c":0.0000081119,"v":3682113.4004600001,"t":1714921200}
+{"o":0.0000081119,"h":0.0000084002,"l":0.000008003,"c":0.0000080602,"v":2131753.7830099994,"t":1714924800}
+{"o":0.0000080602,"h":0.0000082467,"l":0.0000078149,"c":0.0000082354,"v":1517638.3459099997,"t":1714928400}
+{"o":0.0000082354,"h":0.0000082952,"l":0.0000076408,"c":0.000008109,"v":3159526.28963,"t":1714932000}
+{"o":0.000008109,"h":0.0000085082,"l":0.0000080739,"c":0.0000083722,"v":1891366.5747599998,"t":1714935600}
+{"o":0.0000083722,"h":0.0000084498,"l":0.0000081888,"c":0.0000082246,"v":739968.2313400001,"t":1714939200}
+{"o":0.0000082246,"h":0.0000088458,"l":0.0000078819,"c":0.0000084584,"v":7562403.6168199992,"t":1714942800}
+{"o":0.0000084584,"h":0.0000089343,"l":0.000008394,"c":0.0000087725,"v":3760713.7296600002,"t":1714946400}
+{"o":0.0000087725,"h":0.0000100389,"l":0.0000083626,"c":0.0000099238,"v":7142128.9393200008,"t":1714950000}
+{"o":0.0000099238,"h":0.0000102395,"l":0.000009616,"c":0.0000101258,"v":2029381.5950999996,"t":1714953600}
+{"o":0.0000101258,"h":0.000011786,"l":0.0000100489,"c":0.0000101625,"v":9802498.6488999911,"t":1714957200}
+{"o":0.0000101625,"h":0.0000104048,"l":0.0000100199,"c":0.0000101687,"v":1708897.2983100004,"t":1714960800}
+{"o":0.0000101687,"h":0.0000104152,"l":0.0000099013,"c":0.0000100282,"v":2362070.2980599999,"t":1714964400}
+{"o":0.0000100282,"h":0.0000101495,"l":0.0000086914,"c":0.0000100117,"v":6041400.5365199996,"t":1714968000}
+{"o":0.0000100117,"h":0.0000122025,"l":0.0000099391,"c":0.0000115442,"v":6847983.9434800027,"t":1714971600}
+{"o":0.0000115442,"h":0.0000133863,"l":0.0000105881,"c":0.0000129239,"v":9930134.9866799973,"t":1714975200}
+{"o":0.0000129239,"h":0.0000130202,"l":0.0000116343,"c":0.0000127626,"v":7609232.8968500001,"t":1714978800}
+{"o":0.0000127626,"h":0.0000131626,"l":0.0000122687,"c":0.0000123909,"v":1054467.1237600001,"t":1714982400}
+{"o":0.0000123909,"h":0.0000129201,"l":0.0000118874,"c":0.0000120053,"v":3212159.1127499989,"t":1714986000}
+{"o":0.0000120053,"h":0.0000125653,"l":0.0000116265,"c":0.0000119582,"v":864127.3909699999,"t":1714989600}
+{"o":0.0000119582,"h":0.0000124669,"l":0.0000117911,"c":0.0000121385,"v":1059564.79201,"t":1714993200}
+{"o":0.0000121385,"h":0.0000125356,"l":0.0000104045,"c":0.000010649,"v":2652569.2199600004,"t":1714996800}
+{"o":0.000010649,"h":0.0000112551,"l":0.0000102744,"c":0.0000103345,"v":2724528.5734200003,"t":1715000400}
+{"o":0.0000103345,"h":0.0000110079,"l":0.0000100664,"c":0.0000107417,"v":3167008.2927899999,"t":1715004000}
+{"o":0.0000107417,"h":0.0000108634,"l":0.0000099574,"c":0.00001,"v":2511705.8500999995,"t":1715007600}
+{"o":0.00001,"h":0.0000121893,"l":0.0000097941,"c":0.0000121128,"v":5839195.2722699987,"t":1715011200}
+{"o":0.0000121128,"h":0.0000123289,"l":0.0000113251,"c":0.000011573,"v":1236773.5719000001,"t":1715014800}
+{"o":0.000011573,"h":0.0000115879,"l":0.0000100749,"c":0.0000101911,"v":2864932.8319999995,"t":1715018400}
+{"o":0.0000101911,"h":0.0000103365,"l":0.0000095652,"c":0.0000099695,"v":3101523.2883999995,"t":1715022000}
+{"o":0.0000099695,"h":0.000010494,"l":0.0000098524,"c":0.0000101194,"v":1545566.0653500003,"t":1715025600}
+{"o":0.0000101194,"h":0.0000102872,"l":0.0000098619,"c":0.0000098899,"v":632299.4986,"t":1715029200}
+{"o":0.0000098899,"h":0.0000104881,"l":0.0000098093,"c":0.0000104583,"v":1389221.4281599999,"t":1715032800}
+{"o":0.0000104583,"h":0.0000106026,"l":0.0000102436,"c":0.0000103785,"v":292360.19612,"t":1715036400}
+{"o":0.0000103785,"h":0.0000106635,"l":0.0000099847,"c":0.0000105118,"v":1240430.0204500002,"t":1715040000}
+{"o":0.0000105118,"h":0.0000115623,"l":0.0000101755,"c":0.0000112487,"v":1388899.8987699999,"t":1715043600}
+{"o":0.0000112487,"h":0.0000132579,"l":0.0000110957,"c":0.0000127073,"v":5517528.8016400002,"t":1715047200}
+{"o":0.0000127073,"h":0.0000135532,"l":0.0000108233,"c":0.0000110341,"v":4596241.8998499997,"t":1715050800}
+{"o":0.0000110341,"h":0.0000163601,"l":0.0000108973,"c":0.0000151527,"v":16794118.4954399951,"t":1715054400}
+{"o":0.0000151527,"h":0.000023551,"l":0.0000149245,"c":0.0000225166,"v":17948756.944919996,"t":1715058000}
+{"o":0.0000225166,"h":0.0000263722,"l":0.0000180497,"c":0.000024901,"v":53774462.259729974,"t":1715061600}
+{"o":0.000024901,"h":0.0000264095,"l":0.0000215063,"c":0.0000227048,"v":12325560.386429999,"t":1715065200}
+{"o":0.0000227048,"h":0.0000228445,"l":0.0000185189,"c":0.0000185858,"v":8589894.3346900009,"t":1715068800}
+{"o":0.0000185858,"h":0.0000196099,"l":0.0000178753,"c":0.0000184728,"v":5081119.1149899978,"t":1715072400}
+{"o":0.0000184728,"h":0.0000186884,"l":0.0000170242,"c":0.0000175266,"v":5599005.4635000015,"t":1715076000}
+{"o":0.0000175266,"h":0.000020603,"l":0.0000174962,"c":0.0000178819,"v":7935195.158569999,"t":1715079600}
+{"o":0.0000178819,"h":0.0000193988,"l":0.000017652,"c":0.0000189625,"v":5056209.8947200011,"t":1715083200}
+{"o":0.0000189625,"h":0.0000195207,"l":0.0000160978,"c":0.0000171974,"v":7238126.1276099999,"t":1715086800}
+{"o":0.0000171974,"h":0.0000190076,"l":0.0000169053,"c":0.0000182201,"v":5090612.6017999994,"t":1715090400}
+{"o":0.0000182201,"h":0.0000189522,"l":0.0000172134,"c":0.0000180193,"v":4451720.0613299999,"t":1715094000}
+{"o":0.0000180193,"h":0.000018523,"l":0.0000173662,"c":0.0000178259,"v":2144448.2608699999,"t":1715097600}
+{"o":0.0000178259,"h":0.0000181493,"l":0.0000158264,"c":0.000016449,"v":2996953.4906199998,"t":1715101200}
+{"o":0.000016449,"h":0.0000171307,"l":0.000014133,"c":0.0000169282,"v":11319468.3315900024,"t":1715104800}
+{"o":0.0000169282,"h":0.0000170408,"l":0.0000151448,"c":0.0000156918,"v":4859899.2458100002,"t":1715108400}
+{"o":0.0000156918,"h":0.0000224498,"l":0.0000154245,"c":0.0000199565,"v":21996954.8383200057,"t":1715112000}
+{"o":0.0000199565,"h":0.0000229126,"l":0.0000184492,"c":0.0000207229,"v":9666802.5340199992,"t":1715115600}
+{"o":0.0000207229,"h":0.0000260665,"l":0.0000206749,"c":0.0000256462,"v":11294506.7975099944,"t":1715119200}
+{"o":0.0000256462,"h":0.0000290485,"l":0.0000222732,"c":0.0000226055,"v":16570753.6444799937,"t":1715122800}
+{"o":0.0000226055,"h":0.0000266088,"l":0.0000215151,"c":0.0000219339,"v":6951110.3035499994,"t":1715126400}
+{"o":0.0000219339,"h":0.0000254435,"l":0.0000219004,"c":0.0000223741,"v":5838102.148099998,"t":1715130000}
+{"o":0.0000223741,"h":0.0000264332,"l":0.000021443,"c":0.0000226949,"v":13392241.0014600046,"t":1715133600}
+{"o":0.0000226949,"h":0.0000238735,"l":0.0000222989,"c":0.0000229582,"v":3534172.8210000005,"t":1715137200}
+{"o":0.0000229582,"h":0.0000253554,"l":0.0000181663,"c":0.0000198906,"v":8359641.6576199997,"t":1715140800}
+{"o":0.0000198906,"h":0.0000200306,"l":0.0000178847,"c":0.000018139,"v":5098079.0273600006,"t":1715144400}
+{"o":0.000018139,"h":0.0000197848,"l":0.0000179463,"c":0.0000194306,"v":2693635.9059900003,"t":1715148000}
+{"o":0.0000194306,"h":0.0000219595,"l":0.0000193339,"c":0.0000206265,"v":4980377.5943800015,"t":1715151600}
+{"o":0.0000206265,"h":0.000020852,"l":0.0000186007,"c":0.0000187757,"v":2171979.44722,"t":1715155200}
+{"o":0.0000187757,"h":0.000019634,"l":0.0000184378,"c":0.0000189888,"v":2193511.8256200003,"t":1715158800}
+{"o":0.0000189888,"h":0.0000190345,"l":0.0000173335,"c":0.0000176125,"v":2255362.9531100001,"t":1715162400}
+{"o":0.0000176125,"h":0.0000205584,"l":0.0000175821,"c":0.0000193808,"v":4105640.3344300003,"t":1715166000}
+{"o":0.0000193808,"h":0.0000198177,"l":0.0000177358,"c":0.0000178031,"v":1744549.4250699999,"t":1715169600}
+{"o":0.0000178031,"h":0.0000198968,"l":0.0000175493,"c":0.0000191756,"v":1978941.7954500003,"t":1715173200}
+{"o":0.0000191756,"h":0.0000199004,"l":0.0000185584,"c":0.0000197842,"v":1297113.0118900002,"t":1715176800}
+{"o":0.0000197842,"h":0.0000240872,"l":0.0000197289,"c":0.0000219855,"v":7481190.996319999,"t":1715180400}
+{"o":0.0000219855,"h":0.0000227044,"l":0.0000209215,"c":0.0000219497,"v":3503493.5368599989,"t":1715184000}
+{"o":0.0000219497,"h":0.0000230287,"l":0.0000218174,"c":0.0000221645,"v":1142690.6444399999,"t":1715187600}
+{"o":0.0000221645,"h":0.0000289764,"l":0.0000215743,"c":0.0000249414,"v":8621881.2341200002,"t":1715191200}
+{"o":0.0000249414,"h":0.000025296,"l":0.0000215969,"c":0.0000219515,"v":2810896.1880199998,"t":1715194800}
+{"o":0.0000219515,"h":0.0000236503,"l":0.0000212425,"c":0.0000230266,"v":1827864.4992999998,"t":1715198400}
+{"o":0.0000230266,"h":0.0000234184,"l":0.0000182938,"c":0.0000207887,"v":6446889.4173800023,"t":1715202000}
+{"o":0.0000207887,"h":0.0000268055,"l":0.0000206161,"c":0.0000229676,"v":9094018.3319799993,"t":1715205600}
+{"o":0.0000229676,"h":0.0000277186,"l":0.0000226371,"c":0.0000270223,"v":7592219.265639999,"t":1715209200}
+{"o":0.0000270223,"h":0.0000272735,"l":0.0000258966,"c":0.0000269393,"v":2261814.1170199998,"t":1715212800}
+{"o":0.0000269393,"h":0.0000291249,"l":0.0000249728,"c":0.0000252322,"v":4047720.67998,"t":1715216400}
+{"o":0.0000252322,"h":0.0000261808,"l":0.0000231532,"c":0.0000236254,"v":2544304.1019600001,"t":1715220000}
+{"o":0.0000236254,"h":0.0000244889,"l":0.0000231406,"c":0.0000242463,"v":1368881.2131500004,"t":1715223600}
+{"o":0.0000242463,"h":0.000024431,"l":0.0000238754,"c":0.0000242215,"v":668610.51625,"t":1715227200}
+{"o":0.0000242215,"h":0.0000275949,"l":0.0000239913,"c":0.0000261906,"v":3092313.2541800011,"t":1715230800}
+{"o":0.0000261906,"h":0.0000297643,"l":0.0000258047,"c":0.0000283046,"v":4196714.76021,"t":1715234400}
+{"o":0.0000283046,"h":0.0000290097,"l":0.0000264647,"c":0.0000289118,"v":2501745.9928700002,"t":1715238000}
+{"o":0.0000289118,"h":0.0000301929,"l":0.0000286104,"c":0.0000292425,"v":1539768.1394,"t":1715241600}
+{"o":0.0000292425,"h":0.0000297628,"l":0.0000267672,"c":0.0000271022,"v":1796336.99233,"t":1715245200}
+{"o":0.0000271022,"h":0.0000275066,"l":0.0000243814,"c":0.0000261633,"v":4759911.1485300018,"t":1715248800}
+{"o":0.0000261633,"h":0.0000269021,"l":0.0000245488,"c":0.0000246281,"v":1575446.2860300001,"t":1715252400}
+{"o":0.0000246281,"h":0.0000254734,"l":0.0000234889,"c":0.0000237072,"v":1730697.8676200002,"t":1715256000}
+{"o":0.0000237072,"h":0.0000241539,"l":0.0000211789,"c":0.0000234767,"v":3427390.1046899995,"t":1715259600}
+{"o":0.0000234767,"h":0.0000294994,"l":0.0000231593,"c":0.0000259108,"v":4908975.7758499999,"t":1715263200}
+{"o":0.0000259108,"h":0.0000301078,"l":0.0000241192,"c":0.0000279783,"v":6830398.4436999997,"t":1715266800}
+{"o":0.0000279783,"h":0.0000280951,"l":0.0000262766,"c":0.0000275427,"v":1591205.0880299998,"t":1715270400}
+{"o":0.0000275427,"h":0.0000293435,"l":0.0000272671,"c":0.0000287376,"v":2266885.6840400002,"t":1715274000}
+{"o":0.0000287376,"h":0.000032171,"l":0.0000280272,"c":0.0000298895,"v":7118536.1054900028,"t":1715277600}
+{"o":0.0000298895,"h":0.0000305688,"l":0.000028849,"c":0.0000295875,"v":1119169.42038,"t":1715281200}
+{"o":0.0000295875,"h":0.0000299788,"l":0.0000152908,"c":0.0000202457,"v":33016760.1598699987,"t":1715284800}
+{"o":0.0000202457,"h":0.0000230616,"l":0.0000196994,"c":0.0000218289,"v":12170280.0779099949,"t":1715288400}
+{"o":0.0000218289,"h":0.0000265467,"l":0.0000213377,"c":0.0000255858,"v":5968590.8593699997,"t":1715292000}
+{"o":0.0000255858,"h":0.0000308279,"l":0.0000251373,"c":0.0000294,"v":6226492.1614200016,"t":1715295600}
+{"o":0.0000294,"h":0.0000296636,"l":0.0000258473,"c":0.0000272127,"v":2933778.5823199996,"t":1715299200}
+{"o":0.0000272127,"h":0.0000314181,"l":0.0000266734,"c":0.0000308645,"v":2588963.7756500002,"t":1715302800}
+{"o":0.0000308645,"h":0.0000367695,"l":0.0000295892,"c":0.0000302111,"v":5895191.8295800015,"t":1715306400}
+{"o":0.0000302111,"h":0.00003185,"l":0.0000290035,"c":0.0000297247,"v":4143056.6662500007,"t":1715310000}
+{"o":0.0000297247,"h":0.00003058,"l":0.0000283134,"c":0.0000299187,"v":2299794.1163800005,"t":1715313600}
+{"o":0.0000299187,"h":0.0000329506,"l":0.0000298373,"c":0.0000324125,"v":3191807.3523400002,"t":1715317200}
+{"o":0.0000324125,"h":0.0000330255,"l":0.0000297835,"c":0.0000302805,"v":2369094.8545799996,"t":1715320800}
+{"o":0.0000302805,"h":0.0000345573,"l":0.000029834,"c":0.0000315518,"v":3765277.5141599989,"t":1715324400}
+{"o":0.0000315518,"h":0.0000359865,"l":0.0000315231,"c":0.0000345561,"v":3187013.3211700008,"t":1715328000}
+{"o":0.0000345561,"h":0.0000351638,"l":0.0000334207,"c":0.0000336681,"v":1041856.8348499999,"t":1715331600}
+{"o":0.0000336681,"h":0.0000344901,"l":0.0000325658,"c":0.0000328883,"v":978552.2310299998,"t":1715335200}
+{"o":0.0000328883,"h":0.0000362587,"l":0.0000324763,"c":0.0000354899,"v":2346322.5462700007,"t":1715338800}
+{"o":0.0000354899,"h":0.0000393929,"l":0.0000334912,"c":0.0000367037,"v":4454298.3721500002,"t":1715342400}
+{"o":0.0000367037,"h":0.0000371651,"l":0.0000349694,"c":0.0000359801,"v":1479325.6678699995,"t":1715346000}
+{"o":0.0000359801,"h":0.000037735,"l":0.0000317563,"c":0.0000334659,"v":2472063.2787300008,"t":1715349600}
+{"o":0.0000334659,"h":0.0000350119,"l":0.0000304883,"c":0.0000346792,"v":3631280.0794899995,"t":1715353200}
+{"o":0.0000346792,"h":0.0000408104,"l":0.0000342342,"c":0.0000397523,"v":2728629.9315199996,"t":1715356800}
+{"o":0.0000397523,"h":0.0000412935,"l":0.0000378806,"c":0.0000385561,"v":1806591.3287100007,"t":1715360400}
+{"o":0.0000385561,"h":0.0000416116,"l":0.0000371821,"c":0.0000388571,"v":2103194.2995699998,"t":1715364000}
+{"o":0.0000388571,"h":0.0000414718,"l":0.0000371956,"c":0.0000395051,"v":2264864.8544800002,"t":1715367600}
+{"o":0.0000395051,"h":0.0000424321,"l":0.0000362909,"c":0.0000377429,"v":3229751.2898799987,"t":1715371200}
+{"o":0.0000377429,"h":0.0000398812,"l":0.0000375077,"c":0.0000386122,"v":711670.5454299999,"t":1715374800}
+{"o":0.0000386122,"h":0.0000413316,"l":0.0000382493,"c":0.000040976,"v":1172768.6962600001,"t":1715378400}
+{"o":0.000040976,"h":0.0000421762,"l":0.0000404794,"c":0.0000420823,"v":803916.7768599998,"t":1715382000}
+{"o":0.0000420823,"h":0.0000429117,"l":0.0000408372,"c":0.0000411215,"v":778479.7456899999,"t":1715385600}
+{"o":0.0000411215,"h":0.000042255,"l":0.0000395327,"c":0.0000408548,"v":830940.7837199999,"t":1715389200}
+{"o":0.0000408548,"h":0.0000453515,"l":0.0000397638,"c":0.0000447844,"v":1887761.25963,"t":1715392800}
+{"o":0.0000447844,"h":0.0000497251,"l":0.0000410755,"c":0.0000493148,"v":5658337.5039499979,"t":1715396400}
+{"o":0.0000493148,"h":0.0000495261,"l":0.0000440544,"c":0.0000442353,"v":2585505.3832100001,"t":1715400000}
+{"o":0.0000442353,"h":0.0000450729,"l":0.0000425368,"c":0.0000441565,"v":1785472.95343,"t":1715403600}
+{"o":0.0000441565,"h":0.000044533,"l":0.0000413814,"c":0.0000439509,"v":2243686.6801400003,"t":1715407200}
+{"o":0.0000439509,"h":0.0000447831,"l":0.0000415432,"c":0.00004188,"v":998891.2501700001,"t":1715410800}
+{"o":0.00004188,"h":0.0000425316,"l":0.0000401887,"c":0.0000414786,"v":1110979.0642300001,"t":1715414400}
+{"o":0.0000414786,"h":0.0000420699,"l":0.0000373817,"c":0.0000375931,"v":1706189.4665500005,"t":1715418000}
+{"o":0.0000375931,"h":0.0000416737,"l":0.0000345223,"c":0.0000412737,"v":2796065.830659999,"t":1715421600}
+{"o":0.0000412737,"h":0.0000415691,"l":0.0000376428,"c":0.0000385315,"v":1093711.3708000004,"t":1715425200}
+{"o":0.0000385315,"h":0.0000410705,"l":0.0000348443,"c":0.000036328,"v":3207155.0652600015,"t":1715428800}
+{"o":0.000036328,"h":0.0000365491,"l":0.0000209172,"c":0.0000338867,"v":37806140.2133999839,"t":1715432400}
+{"o":0.0000338867,"h":0.0000341695,"l":0.0000283881,"c":0.0000286778,"v":8674394.2863200027,"t":1715436000}
+{"o":0.0000286778,"h":0.0000408143,"l":0.0000282718,"c":0.0000392273,"v":7092189.0314899972,"t":1715439600}
+{"o":0.0000392273,"h":0.0000397268,"l":0.0000323856,"c":0.0000389044,"v":8757641.2967800032,"t":1715443200}
+{"o":0.0000389044,"h":0.0000390866,"l":0.0000380991,"c":0.0000382081,"v":742066.7416500001,"t":1715446800}
+{"o":0.0000382081,"h":0.000041667,"l":0.0000378843,"c":0.0000380551,"v":2264078.0143500003,"t":1715450400}
+{"o":0.0000380551,"h":0.0000408391,"l":0.0000377226,"c":0.0000406597,"v":1593167.8385199998,"t":1715454000}
+{"o":0.0000406597,"h":0.0000428664,"l":0.0000387494,"c":0.000040141,"v":3126483.5987800001,"t":1715457600}
+{"o":0.000040141,"h":0.0000405137,"l":0.000038812,"c":0.0000393722,"v":465049.6827600001,"t":1715461200}
+{"o":0.0000393722,"h":0.0000418934,"l":0.0000390489,"c":0.0000406717,"v":902334.52477,"t":1715464800}
+{"o":0.0000406717,"h":0.0000437274,"l":0.0000405547,"c":0.0000430038,"v":871827.9572600004,"t":1715468400}
+{"o":0.0000430038,"h":0.0000430846,"l":0.0000404511,"c":0.0000407092,"v":764906.3896499999,"t":1715472000}
+{"o":0.0000407092,"h":0.0000429784,"l":0.0000405182,"c":0.0000413571,"v":1477820.9400000002,"t":1715475600}
+{"o":0.0000413571,"h":0.0000416341,"l":0.0000406919,"c":0.0000413342,"v":125438.82087,"t":1715479200}
+{"o":0.0000413342,"h":0.0000414634,"l":0.0000391837,"c":0.0000394875,"v":584349.83308,"t":1715482800}
+{"o":0.0000394875,"h":0.000041154,"l":0.0000390225,"c":0.0000406901,"v":672704.3863700001,"t":1715486400}
+{"o":0.0000406901,"h":0.0000415524,"l":0.0000405684,"c":0.0000408271,"v":377375.84322,"t":1715490000}
+{"o":0.0000408271,"h":0.0000443521,"l":0.0000399816,"c":0.0000426157,"v":3866881.3491199994,"t":1715493600}
+{"o":0.0000426157,"h":0.0000434315,"l":0.0000375137,"c":0.0000386612,"v":1737919.7730199997,"t":1715497200}
+{"o":0.0000386612,"h":0.0000394048,"l":0.0000366442,"c":0.0000391197,"v":1340833.8293700002,"t":1715500800}
+{"o":0.0000391197,"h":0.0000392462,"l":0.0000387884,"c":0.0000389986,"v":99795.51469,"t":1715504400}
+{"o":0.0000389986,"h":0.0000457026,"l":0.0000386441,"c":0.0000407944,"v":3199819.1977400007,"t":1715508000}
+{"o":0.0000407944,"h":0.0000420794,"l":0.000040749,"c":0.0000411162,"v":727412.3414800002,"t":1715511600}
+{"o":0.0000411162,"h":0.0000414938,"l":0.0000402741,"c":0.0000406282,"v":313024.9360500001,"t":1715515200}
+{"o":0.0000406282,"h":0.0000419907,"l":0.0000395798,"c":0.0000412717,"v":837380.6828100001,"t":1715518800}
+{"o":0.0000412717,"h":0.0000418096,"l":0.0000385957,"c":0.000038883,"v":580660.87467,"t":1715522400}
+{"o":0.000038883,"h":0.0000413721,"l":0.0000374239,"c":0.0000395062,"v":2607790.9845200004,"t":1715526000}
+{"o":0.0000395062,"h":0.0000396021,"l":0.0000381919,"c":0.0000385278,"v":394058.9299200015,"t":1715529600}
+{"o":0.0000385278,"h":0.0000473862,"l":0.0000338438,"c":0.0000418329,"v":7616738.6348500028,"t":1715533200}
+{"o":0.0000418329,"h":0.0000419039,"l":0.0000391415,"c":0.000039506,"v":1158669.5899599998,"t":1715536800}
+{"o":0.000039506,"h":0.0000415551,"l":0.0000367928,"c":0.0000403857,"v":3277542.2524899999,"t":1715540400}
+{"o":0.0000403857,"h":0.0000415252,"l":0.0000379236,"c":0.0000407745,"v":1491984.8161400005,"t":1715544000}
+{"o":0.0000407745,"h":0.0000423834,"l":0.0000369177,"c":0.000037249,"v":2116968.2487499993,"t":1715547600}
+{"o":0.000037249,"h":0.0000374395,"l":0.0000351023,"c":0.0000357409,"v":1440924.1006499997,"t":1715551200}
+{"o":0.0000357409,"h":0.0000358821,"l":0.0000287575,"c":0.0000293012,"v":9186525.374820007,"t":1715554800}
+{"o":0.0000293012,"h":0.0000340344,"l":0.0000287523,"c":0.0000328024,"v":8584235.6643499974,"t":1715558400}
+{"o":0.0000328024,"h":0.0000334684,"l":0.0000285259,"c":0.0000297184,"v":2354509.9970000004,"t":1715562000}
+{"o":0.0000297184,"h":0.0000325246,"l":0.0000261146,"c":0.000028494,"v":6218669.0678199958,"t":1715565600}
+{"o":0.000028494,"h":0.0000322532,"l":0.0000270517,"c":0.0000318082,"v":3635269.3989300011,"t":1715569200}
+{"o":0.0000318082,"h":0.0000328688,"l":0.0000291382,"c":0.0000318108,"v":3836983.8353200005,"t":1715572800}
+{"o":0.0000318108,"h":0.0000326045,"l":0.0000309816,"c":0.0000312328,"v":1130655.2733999998,"t":1715576400}
+{"o":0.0000312328,"h":0.0000359711,"l":0.0000304735,"c":0.0000346867,"v":1647431.1380399999,"t":1715580000}
+{"o":0.0000346867,"h":0.0000397326,"l":0.0000339964,"c":0.000038703,"v":1862081.1445899999,"t":1715583600}
+{"o":0.000038703,"h":0.0000391718,"l":0.0000357046,"c":0.0000359143,"v":1033410.42578,"t":1715587200}
+{"o":0.0000359143,"h":0.0000364795,"l":0.0000351908,"c":0.0000355931,"v":432807.1518999999,"t":1715590800}
+{"o":0.0000355931,"h":0.0000360675,"l":0.0000320512,"c":0.0000335321,"v":3261025.4434300005,"t":1715594400}
+{"o":0.0000335321,"h":0.000035851,"l":0.0000327584,"c":0.0000355631,"v":1718402.3585600001,"t":1715598000}
+{"o":0.0000355631,"h":0.0000357848,"l":0.0000336229,"c":0.00003386,"v":599480.70196,"t":1715601600}
+{"o":0.00003386,"h":0.0000351819,"l":0.0000322587,"c":0.0000324419,"v":1841049.5578899996,"t":1715605200}
+{"o":0.0000324419,"h":0.0000328524,"l":0.0000284851,"c":0.0000327845,"v":7636278.3047500001,"t":1715608800}
+{"o":0.0000327845,"h":0.0000333606,"l":0.0000279016,"c":0.0000305912,"v":4902914.3717099987,"t":1715612400}
+{"o":0.0000305912,"h":0.0000334011,"l":0.0000277692,"c":0.0000304854,"v":6431881.142319995,"t":1715616000}
+{"o":0.0000304854,"h":0.000031455,"l":0.0000276037,"c":0.0000294369,"v":4118052.072600001,"t":1715619600}
+{"o":0.0000294369,"h":0.0000297796,"l":0.0000282796,"c":0.0000283055,"v":1211456.9016500001,"t":1715623200}
+{"o":0.0000283055,"h":0.0000301775,"l":0.0000280324,"c":0.0000297481,"v":1395417.6554199993,"t":1715626800}
+{"o":0.0000297481,"h":0.0000302288,"l":0.0000285807,"c":0.0000287414,"v":872576.5821799986,"t":1715630400}
+{"o":0.0000287414,"h":0.0000292905,"l":0.0000196437,"c":0.0000287829,"v":20192078.8860600069,"t":1715634000}
+{"o":0.0000287829,"h":0.0000289828,"l":0.0000220052,"c":0.0000246215,"v":19684203.2118299939,"t":1715637600}
+{"o":0.0000246215,"h":0.0000252445,"l":0.0000226264,"c":0.0000250645,"v":2868039.0645599989,"t":1715641200}
+{"o":0.0000250645,"h":0.0000271116,"l":0.0000232072,"c":0.0000234406,"v":3618605.6545799994,"t":1715644800}
+{"o":0.0000234406,"h":0.0000238094,"l":0.0000220685,"c":0.0000226482,"v":2742124.9259000001,"t":1715648400}
+{"o":0.0000226482,"h":0.0000228822,"l":0.0000210009,"c":0.0000223086,"v":2004264.5456500002,"t":1715652000}
+{"o":0.0000223086,"h":0.0000230592,"l":0.0000220342,"c":0.0000226776,"v":779588.34215,"t":1715655600}
+{"o":0.0000226776,"h":0.0000236549,"l":0.000022412,"c":0.000023013,"v":763624.02547,"t":1715659200}
+{"o":0.000023013,"h":0.0000239775,"l":0.0000227149,"c":0.0000238122,"v":1199738.2052099998,"t":1715662800}
+{"o":0.0000238122,"h":0.0000246096,"l":0.0000233899,"c":0.0000240515,"v":198286.4621,"t":1715666400}
+{"o":0.0000240515,"h":0.000024158,"l":0.0000234062,"c":0.0000234454,"v":547554.91137,"t":1715670000}
+{"o":0.0000234454,"h":0.0000236439,"l":0.0000221678,"c":0.0000222402,"v":1382234.06736,"t":1715673600}
+{"o":0.0000222402,"h":0.0000224668,"l":0.0000219186,"c":0.0000222908,"v":384169.15659,"t":1715677200}
+{"o":0.0000222908,"h":0.000024184,"l":0.0000201349,"c":0.000024007,"v":7708237.8374700015,"t":1715680800}
+{"o":0.000024007,"h":0.000024072,"l":0.0000225746,"c":0.0000227262,"v":990327.3941299998,"t":1715684400}
+{"o":0.0000227262,"h":0.0000229686,"l":0.000020897,"c":0.0000211539,"v":1269007.6032500002,"t":1715688000}
+{"o":0.0000211539,"h":0.0000215092,"l":0.0000125157,"c":0.0000172483,"v":42098329.7325800061,"t":1715691600}
+{"o":0.0000172483,"h":0.0000187955,"l":0.0000162231,"c":0.0000179405,"v":7204380.5664700009,"t":1715695200}
+{"o":0.0000179405,"h":0.0000218186,"l":0.0000162299,"c":0.0000213194,"v":8469665.459830001,"t":1715698800}
+{"o":0.0000213194,"h":0.000021613,"l":0.0000206288,"c":0.0000211861,"v":1708010.76667,"t":1715702400}
+{"o":0.0000211861,"h":0.0000215338,"l":0.0000207435,"c":0.0000209225,"v":1556082.2665699995,"t":1715706000}
+{"o":0.0000209225,"h":0.0000209882,"l":0.00001777,"c":0.0000185913,"v":3753107.2553099999,"t":1715709600}
+{"o":0.0000185913,"h":0.0000188333,"l":0.0000170886,"c":0.0000171888,"v":2207793.7277899999,"t":1715713200}
+{"o":0.0000171888,"h":0.0000190902,"l":0.0000171828,"c":0.0000173104,"v":5268522.0373599995,"t":1715716800}
+{"o":0.0000173104,"h":0.0000183984,"l":0.000017247,"c":0.0000175821,"v":2654419.0558500001,"t":1715720400}
+{"o":0.0000175821,"h":0.0000192707,"l":0.000017236,"c":0.0000191641,"v":2552012.4046599991,"t":1715724000}
+{"o":0.0000191641,"h":0.0000206608,"l":0.0000191577,"c":0.0000206363,"v":1266768.3235300002,"t":1715727600}
+{"o":0.0000206363,"h":0.0000211806,"l":0.0000187677,"c":0.0000195548,"v":2571452.8155099992,"t":1715731200}
+{"o":0.0000195548,"h":0.0000209192,"l":0.0000192842,"c":0.0000196223,"v":2052469.3902400001,"t":1715734800}
+{"o":0.0000196223,"h":0.0000210331,"l":0.0000195664,"c":0.0000205074,"v":1390621.9143500004,"t":1715738400}
+{"o":0.0000205074,"h":0.0000206345,"l":0.0000189878,"c":0.0000190294,"v":1084846.5211799999,"t":1715742000}
+{"o":0.0000190294,"h":0.00002231,"l":0.000018893,"c":0.0000205732,"v":3693835.8200599998,"t":1715745600}
+{"o":0.0000205732,"h":0.0000206952,"l":0.0000203532,"c":0.0000206027,"v":75497.14513,"t":1715749200}
+{"o":0.0000206027,"h":0.0000214263,"l":0.0000203884,"c":0.0000208133,"v":1153240.1004699997,"t":1715752800}
+{"o":0.0000208133,"h":0.0000240078,"l":0.0000206996,"c":0.0000238356,"v":1894305.2367200006,"t":1715756400}
+{"o":0.0000238356,"h":0.0000256103,"l":0.0000224305,"c":0.0000250752,"v":4137589.1194600039,"t":1715760000}
+{"o":0.0000250752,"h":0.0000293823,"l":0.0000245098,"c":0.0000288768,"v":2221425.9843899999,"t":1715763600}
+{"o":0.0000288768,"h":0.0000295031,"l":0.0000250306,"c":0.0000252312,"v":5024292.3207199983,"t":1715767200}
+{"o":0.0000252312,"h":0.000027042,"l":0.0000251499,"c":0.0000264756,"v":1150318.0835400003,"t":1715770800}
+{"o":0.0000264756,"h":0.0000266489,"l":0.000022643,"c":0.0000240804,"v":2259126.3484300007,"t":1715774400}
+{"o":0.0000240804,"h":0.0000307872,"l":0.0000232877,"c":0.0000258949,"v":7718364.6101400005,"t":1715778000}
+{"o":0.0000258949,"h":0.0000273106,"l":0.0000255341,"c":0.0000269782,"v":605461.5935899999,"t":1715781600}
+{"o":0.0000269782,"h":0.0000274859,"l":0.0000252408,"c":0.0000262417,"v":2444379.2773799999,"t":1715785200}
+{"o":0.0000262417,"h":0.0000270011,"l":0.0000238707,"c":0.0000239545,"v":2608823.0400999999,"t":1715788800}
+{"o":0.0000239545,"h":0.0000250288,"l":0.0000231873,"c":0.0000245729,"v":1488587.6498299998,"t":1715792400}
+{"o":0.0000245729,"h":0.0000251367,"l":0.0000237155,"c":0.0000240148,"v":871969.16035,"t":1715796000}
+{"o":0.0000240148,"h":0.0000254493,"l":0.0000235338,"c":0.0000250356,"v":1345065.2306600001,"t":1715799600}
+{"o":0.0000250356,"h":0.000026313,"l":0.0000246567,"c":0.0000252132,"v":1181495.3245899999,"t":1715803200}
+{"o":0.0000252132,"h":0.0000254249,"l":0.0000232977,"c":0.0000248668,"v":2106684.4475199999,"t":1715806800}
+{"o":0.0000248668,"h":0.000032595,"l":0.0000246189,"c":0.0000306246,"v":4823711.4360800022,"t":1715810400}
+{"o":0.0000306246,"h":0.0000315018,"l":0.0000281871,"c":0.0000297029,"v":2646418.9436299987,"t":1715814000}
+{"o":0.0000297029,"h":0.0000318027,"l":0.0000290991,"c":0.000030885,"v":2231819.3757499997,"t":1715817600}
+{"o":0.000030885,"h":0.0000348953,"l":0.0000308375,"c":0.0000343138,"v":3250395.0341400001,"t":1715821200}
+{"o":0.0000343138,"h":0.0000346546,"l":0.0000332072,"c":0.0000336202,"v":1317587.3839699998,"t":1715824800}
+{"o":0.0000336202,"h":0.0000386495,"l":0.0000313088,"c":0.0000316134,"v":7473990.5895699989,"t":1715828400}
+{"o":0.0000316134,"h":0.0000325812,"l":0.000029166,"c":0.0000293492,"v":2086363.6291800002,"t":1715832000}
+{"o":0.0000293492,"h":0.0000296498,"l":0.0000269124,"c":0.0000278336,"v":2353937.7202199996,"t":1715835600}
+{"o":0.0000278336,"h":0.0000281897,"l":0.0000269455,"c":0.0000270135,"v":698405.55719,"t":1715839200}
+{"o":0.0000270135,"h":0.0000281177,"l":0.0000267045,"c":0.0000276331,"v":654226.29304,"t":1715842800}
+{"o":0.0000276331,"h":0.0000282126,"l":0.0000268963,"c":0.0000277187,"v":832781.0087999998,"t":1715846400}
+{"o":0.0000277187,"h":0.0000279047,"l":0.0000267445,"c":0.000027087,"v":339278.82829,"t":1715850000}
+{"o":0.000027087,"h":0.0000276805,"l":0.0000265894,"c":0.0000268404,"v":291574.4445100001,"t":1715853600}
+{"o":0.0000268404,"h":0.0000324377,"l":0.0000267193,"c":0.0000320683,"v":2653608.8798099998,"t":1715857200}
+{"o":0.0000320683,"h":0.0000330531,"l":0.0000310999,"c":0.0000317415,"v":1273915.3767300001,"t":1715860800}
+{"o":0.0000317415,"h":0.0000323992,"l":0.0000310047,"c":0.0000311078,"v":572531.5689899999,"t":1715864400}
+{"o":0.0000311078,"h":0.000032002,"l":0.000028341,"c":0.0000292216,"v":1089175.2915000001,"t":1715868000}
+{"o":0.0000292216,"h":0.0000294157,"l":0.0000254848,"c":0.0000259749,"v":1808365.8203399999,"t":1715871600}
+{"o":0.0000259749,"h":0.0000270287,"l":0.0000235611,"c":0.0000243676,"v":1903135.0671000001,"t":1715875200}
+{"o":0.0000243676,"h":0.0000254146,"l":0.0000239838,"c":0.0000243569,"v":932046.34198,"t":1715878800}
+{"o":0.0000243569,"h":0.0000245788,"l":0.0000231979,"c":0.000023482,"v":973091.5334699998,"t":1715882400}
+{"o":0.000023482,"h":0.0000264826,"l":0.0000232495,"c":0.0000264826,"v":1653459.1098099998,"t":1715886000}
+{"o":0.0000264826,"h":0.0000280729,"l":0.0000263587,"c":0.0000278795,"v":1296113.0979300002,"t":1715889600}
+{"o":0.0000278795,"h":0.0000298229,"l":0.0000276435,"c":0.0000281591,"v":2126163.3900400004,"t":1715893200}
+{"o":0.0000281591,"h":0.000029184,"l":0.000027418,"c":0.0000289153,"v":1156384.4156199999,"t":1715896800}
+{"o":0.0000289153,"h":0.000031523,"l":0.0000287454,"c":0.0000310956,"v":1426933.6284999999,"t":1715900400}
+{"o":0.0000310956,"h":0.0000327129,"l":0.0000305208,"c":0.0000316506,"v":1986203.6710800002,"t":1715904000}
+{"o":0.0000316506,"h":0.0000326148,"l":0.0000314127,"c":0.0000317853,"v":267397.01954,"t":1715907600}
+{"o":0.0000317853,"h":0.0000319933,"l":0.0000302882,"c":0.0000310122,"v":1388522.2406000001,"t":1715911200}
+{"o":0.0000310122,"h":0.0000314985,"l":0.0000304582,"c":0.0000310109,"v":73039.29035,"t":1715914800}
+{"o":0.0000310109,"h":0.000034081,"l":0.000030902,"c":0.0000325003,"v":3877044.3444600003,"t":1715918400}
+{"o":0.0000325003,"h":0.0000388723,"l":0.0000319915,"c":0.000033981,"v":10057247.7799400035,"t":1715922000}
+{"o":0.000033981,"h":0.000034363,"l":0.0000310543,"c":0.0000312044,"v":2924978.1935200007,"t":1715925600}
+{"o":0.0000312044,"h":0.0000313347,"l":0.0000275391,"c":0.0000297172,"v":4008955.7510599992,"t":1715929200}
+{"o":0.0000297172,"h":0.0000311411,"l":0.0000295342,"c":0.0000308682,"v":880048.50556,"t":1715932800}
+{"o":0.0000308682,"h":0.0000313716,"l":0.0000285806,"c":0.0000310702,"v":1950151.9434700001,"t":1715936400}
+{"o":0.0000310702,"h":0.0000311721,"l":0.0000291915,"c":0.0000294469,"v":2216954.7352999998,"t":1715940000}
+{"o":0.0000294469,"h":0.0000367568,"l":0.0000294321,"c":0.0000321943,"v":5616099.5088,"t":1715943600}
+{"o":0.0000321943,"h":0.0000325501,"l":0.0000304812,"c":0.0000308403,"v":1230480.4857100002,"t":1715947200}
+{"o":0.0000308403,"h":0.0000314408,"l":0.0000304133,"c":0.0000308926,"v":464416.4335299999,"t":1715950800}
+{"o":0.0000308926,"h":0.0000311488,"l":0.0000275424,"c":0.0000288906,"v":2383785.5151800001,"t":1715954400}
+{"o":0.0000288906,"h":0.0000329301,"l":0.0000284371,"c":0.0000317617,"v":2256008.1036,"t":1715958000}
+{"o":0.0000317617,"h":0.0000320408,"l":0.0000288905,"c":0.0000301687,"v":2578053.3674300006,"t":1715961600}
+{"o":0.0000301687,"h":0.0000316282,"l":0.0000285708,"c":0.0000300785,"v":2500551.6592300003,"t":1715965200}
+{"o":0.0000300785,"h":0.0000305382,"l":0.0000290934,"c":0.0000293949,"v":1892531.6784299999,"t":1715968800}
+{"o":0.0000293949,"h":0.0000314565,"l":0.000028784,"c":0.0000292985,"v":1999757.4588700002,"t":1715972400}
+{"o":0.0000292985,"h":0.0000307149,"l":0.0000281802,"c":0.0000283889,"v":1972559.04098,"t":1715976000}
+{"o":0.0000283889,"h":0.0000298204,"l":0.000028273,"c":0.0000293445,"v":927878.8139500001,"t":1715979600}
+{"o":0.0000293445,"h":0.0000294464,"l":0.0000282574,"c":0.000028858,"v":1131692.70453,"t":1715983200}
+{"o":0.000028858,"h":0.000029382,"l":0.0000282503,"c":0.0000283082,"v":540627.84098,"t":1715986800}
+{"o":0.0000283082,"h":0.000028953,"l":0.0000255322,"c":0.0000263773,"v":2435326.4137200001,"t":1715990400}
+{"o":0.0000263773,"h":0.0000300666,"l":0.0000261059,"c":0.0000283556,"v":4580076.3628800008,"t":1715994000}
+{"o":0.0000283556,"h":0.0000287298,"l":0.0000274486,"c":0.0000276932,"v":527994.3288100001,"t":1715997600}
+{"o":0.0000276932,"h":0.0000278267,"l":0.0000268427,"c":0.0000268942,"v":375071.9975300001,"t":1716001200}
+{"o":0.0000268942,"h":0.0000270079,"l":0.0000259025,"c":0.0000262501,"v":564987.64005,"t":1716004800}
+{"o":0.0000262501,"h":0.0000264239,"l":0.0000248083,"c":0.0000252797,"v":1252937.5788699996,"t":1716008400}
+{"o":0.0000252797,"h":0.0000269841,"l":0.0000251507,"c":0.000026648,"v":902837.5446199998,"t":1716012000}
+{"o":0.000026648,"h":0.0000271161,"l":0.0000251195,"c":0.0000252654,"v":1141592.2055199998,"t":1716015600}
+{"o":0.0000252654,"h":0.0000253029,"l":0.0000246983,"c":0.0000248359,"v":258124.13742,"t":1716019200}
+{"o":0.0000248359,"h":0.000025678,"l":0.0000241987,"c":0.0000253461,"v":879516.5638400002,"t":1716022800}
+{"o":0.0000253461,"h":0.0000261578,"l":0.0000252198,"c":0.000025552,"v":566407.74618,"t":1716026400}
+{"o":0.000025552,"h":0.0000258917,"l":0.000025242,"c":0.0000257294,"v":408659.57158,"t":1716030000}
+{"o":0.0000257294,"h":0.0000259209,"l":0.0000242225,"c":0.0000245323,"v":1181005.6066200002,"t":1716033600}
+{"o":0.0000245323,"h":0.0000245903,"l":0.000021931,"c":0.0000240414,"v":3178663.2428199998,"t":1716037200}
+{"o":0.0000240414,"h":0.0000244863,"l":0.0000233738,"c":0.0000242306,"v":1365982.0818999996,"t":1716040800}
+{"o":0.0000242306,"h":0.0000245217,"l":0.0000232475,"c":0.0000233425,"v":733245.97682,"t":1716044400}
+{"o":0.0000233425,"h":0.000023646,"l":0.0000229121,"c":0.0000234293,"v":244693.1053,"t":1716048000}
+{"o":0.0000234293,"h":0.0000266332,"l":0.0000232266,"c":0.0000264732,"v":2081329.78975,"t":1716051600}
+{"o":0.0000264732,"h":0.0000280833,"l":0.0000261748,"c":0.0000279927,"v":1142659.9391300003,"t":1716055200}
+{"o":0.0000279927,"h":0.0000289277,"l":0.0000277477,"c":0.0000287569,"v":1122571.4396200003,"t":1716058800}
+{"o":0.0000287569,"h":0.0000287746,"l":0.0000281726,"c":0.0000282239,"v":329467.57441,"t":1716062400}
+{"o":0.0000282239,"h":0.0000284184,"l":0.0000257696,"c":0.0000265782,"v":1223885.5093500002,"t":1716066000}
+{"o":0.0000265782,"h":0.0000270965,"l":0.0000254688,"c":0.000025603,"v":887279.1323899999,"t":1716069600}
+{"o":0.000025603,"h":0.0000257702,"l":0.0000250881,"c":0.0000251389,"v":249574.06288,"t":1716073200}
+{"o":0.0000251389,"h":0.0000252113,"l":0.0000210364,"c":0.000022798,"v":5790701.0492100017,"t":1716076800}
+{"o":0.000022798,"h":0.000023794,"l":0.0000222984,"c":0.000023583,"v":1081330.0668400002,"t":1716080400}
+{"o":0.000023583,"h":0.0000236135,"l":0.0000227506,"c":0.0000229801,"v":634083.0887799999,"t":1716084000}
+{"o":0.0000229801,"h":0.0000233713,"l":0.0000224885,"c":0.0000225917,"v":640117.1283499999,"t":1716087600}
+{"o":0.0000225917,"h":0.0000228119,"l":0.0000219517,"c":0.0000219729,"v":568407.51206,"t":1716091200}
+{"o":0.0000219729,"h":0.0000221325,"l":0.0000212751,"c":0.0000214529,"v":415127.5198599999,"t":1716094800}
+{"o":0.0000214529,"h":0.0000233195,"l":0.0000214027,"c":0.000023111,"v":1310905.06424,"t":1716098400}
+{"o":0.000023111,"h":0.000023773,"l":0.000022828,"c":0.0000234535,"v":591330.08343,"t":1716102000}
+{"o":0.0000234535,"h":0.0000236483,"l":0.0000229827,"c":0.0000234286,"v":464732.81053,"t":1716105600}
+{"o":0.0000234286,"h":0.0000237366,"l":0.0000226107,"c":0.0000227281,"v":667322.41705,"t":1716109200}
+{"o":0.0000227281,"h":0.0000228203,"l":0.0000212223,"c":0.0000222503,"v":2016900.33919,"t":1716112800}
+{"o":0.0000222503,"h":0.0000251358,"l":0.0000218039,"c":0.0000240252,"v":2351518.281179999,"t":1716116400}
+{"o":0.0000240252,"h":0.0000243955,"l":0.0000221602,"c":0.0000225464,"v":1173635.1014,"t":1716120000}
+{"o":0.0000225464,"h":0.0000228036,"l":0.0000220927,"c":0.0000225484,"v":309266.1741300001,"t":1716123600}
+{"o":0.0000225484,"h":0.0000236685,"l":0.0000222787,"c":0.00002297,"v":1774462.2829200001,"t":1716127200}
+{"o":0.00002297,"h":0.0000253414,"l":0.0000227837,"c":0.0000248237,"v":1907410.9476300001,"t":1716130800}
+{"o":0.0000248237,"h":0.0000299041,"l":0.0000246416,"c":0.0000265772,"v":6685196.8221799992,"t":1716134400}
+{"o":0.0000265772,"h":0.0000291591,"l":0.0000260054,"c":0.0000271316,"v":2205822.7761400002,"t":1716138000}
+{"o":0.0000271316,"h":0.0000273514,"l":0.00002643,"c":0.0000269963,"v":253132.13326,"t":1716141600}
+{"o":0.0000269963,"h":0.0000273664,"l":0.0000266198,"c":0.0000267782,"v":432157.16952,"t":1716145200}
+{"o":0.0000267782,"h":0.0000277412,"l":0.0000265023,"c":0.0000265732,"v":1167732.8385900001,"t":1716148800}
+{"o":0.0000265732,"h":0.000026867,"l":0.0000257313,"c":0.0000258129,"v":351244.91684,"t":1716152400}
+{"o":0.0000258129,"h":0.0000260344,"l":0.000025424,"c":0.0000255419,"v":222940.76601,"t":1716156000}
+{"o":0.0000255419,"h":0.0000287438,"l":0.0000252509,"c":0.0000275407,"v":2773222.6069499995,"t":1716159600}
+{"o":0.0000275407,"h":0.0000277213,"l":0.000026625,"c":0.0000266937,"v":517273.48915,"t":1716163200}
+{"o":0.0000266937,"h":0.0000278012,"l":0.0000262741,"c":0.0000273145,"v":585963.9841700001,"t":1716166800}
+{"o":0.0000273145,"h":0.0000287703,"l":0.0000268974,"c":0.0000280079,"v":1017242.0762900001,"t":1716170400}
+{"o":0.0000280079,"h":0.0000283009,"l":0.0000271283,"c":0.0000273331,"v":540018.3663,"t":1716174000}
+{"o":0.0000273331,"h":0.0000282428,"l":0.0000265072,"c":0.0000274894,"v":548531.41403,"t":1716177600}
+{"o":0.0000274894,"h":0.0000286564,"l":0.0000270363,"c":0.0000281628,"v":663723.72191,"t":1716181200}
+{"o":0.0000281628,"h":0.0000295376,"l":0.0000268926,"c":0.0000272858,"v":1858496.7556000003,"t":1716184800}
+{"o":0.0000272858,"h":0.0000279217,"l":0.0000268393,"c":0.0000271662,"v":1079889.4026500001,"t":1716188400}
+{"o":0.0000271662,"h":0.0000274486,"l":0.0000231088,"c":0.0000257245,"v":4731015.9506099969,"t":1716192000}
+{"o":0.0000257245,"h":0.0000259881,"l":0.0000219175,"c":0.0000230306,"v":3920349.6801500004,"t":1716195600}
+{"o":0.0000230306,"h":0.0000232888,"l":0.0000219889,"c":0.0000225502,"v":1227582.51324,"t":1716199200}
+{"o":0.0000225502,"h":0.0000252529,"l":0.0000223868,"c":0.0000237804,"v":2429815.3994,"t":1716202800}
+{"o":0.0000237804,"h":0.0000246366,"l":0.0000236864,"c":0.0000242172,"v":912175.2500699998,"t":1716206400}
+{"o":0.0000242172,"h":0.0000243863,"l":0.000022771,"c":0.0000242179,"v":2328111.7060400001,"t":1716210000}
+{"o":0.0000242179,"h":0.0000246672,"l":0.0000234466,"c":0.0000235912,"v":795970.60702,"t":1716213600}
+{"o":0.0000235912,"h":0.0000249474,"l":0.0000224878,"c":0.000024457,"v":1563393.7829699998,"t":1716217200}
+{"o":0.000024457,"h":0.0000254855,"l":0.0000239136,"c":0.0000250099,"v":1642281.3402499999,"t":1716220800}
+{"o":0.0000250099,"h":0.0000273492,"l":0.0000247584,"c":0.0000269072,"v":2461865.0869600009,"t":1716224400}
+{"o":0.0000269072,"h":0.0000288123,"l":0.0000264705,"c":0.0000280057,"v":4197062.9548700005,"t":1716228000}
+{"o":0.0000280057,"h":0.0000284222,"l":0.0000247513,"c":0.0000258853,"v":2908714.21441,"t":1716231600}
+{"o":0.0000258853,"h":0.0000288395,"l":0.0000255133,"c":0.0000284394,"v":5379624.5120400023,"t":1716235200}
+{"o":0.0000284394,"h":0.0000315839,"l":0.0000267322,"c":0.0000270248,"v":9425148.2550700009,"t":1716238800}
+{"o":0.0000270248,"h":0.0000275102,"l":0.0000259883,"c":0.0000269789,"v":1382752.0181400001,"t":1716242400}
+{"o":0.0000269789,"h":0.000027966,"l":0.0000245391,"c":0.0000246706,"v":2570126.4414000004,"t":1716246000}
+{"o":0.0000246706,"h":0.0000248572,"l":0.0000221083,"c":0.0000229671,"v":3302874.2732499996,"t":1716249600}
+{"o":0.0000229671,"h":0.0000244664,"l":0.0000215443,"c":0.0000241008,"v":3173441.9662100002,"t":1716253200}
+{"o":0.0000241008,"h":0.0000243642,"l":0.0000223693,"c":0.0000230946,"v":1714879.1750499995,"t":1716256800}
+{"o":0.0000230946,"h":0.000024864,"l":0.0000228904,"c":0.0000245037,"v":1756855.4678400001,"t":1716260400}
+{"o":0.0000245037,"h":0.0000247624,"l":0.0000237929,"c":0.0000241396,"v":689851.5928100001,"t":1716264000}
+{"o":0.0000241396,"h":0.0000248372,"l":0.0000230356,"c":0.0000237017,"v":1736473.2641099996,"t":1716267600}
+{"o":0.0000237017,"h":0.0000244097,"l":0.0000233914,"c":0.0000236712,"v":391161.65421,"t":1716271200}
+{"o":0.0000236712,"h":0.0000239591,"l":0.0000218268,"c":0.0000228804,"v":2236556.3776199995,"t":1716274800}
+{"o":0.0000228804,"h":0.0000236328,"l":0.0000225114,"c":0.0000230566,"v":1457551.4372200002,"t":1716278400}
+{"o":0.0000230566,"h":0.00002399,"l":0.000022633,"c":0.0000237309,"v":986775.8025699999,"t":1716282000}
+{"o":0.0000237309,"h":0.0000242513,"l":0.0000234984,"c":0.0000237545,"v":399790.97965,"t":1716285600}
+{"o":0.0000237545,"h":0.0000242923,"l":0.0000228928,"c":0.0000232667,"v":553081.2000800001,"t":1716289200}
+{"o":0.0000232667,"h":0.0000234551,"l":0.0000207457,"c":0.0000222249,"v":3784525.9872600003,"t":1716292800}
+{"o":0.0000222249,"h":0.0000261036,"l":0.0000219328,"c":0.0000235458,"v":3768213.3909299998,"t":1716296400}
+{"o":0.0000235458,"h":0.0000239231,"l":0.000023177,"c":0.0000238489,"v":247816.82911,"t":1716300000}
+{"o":0.0000238489,"h":0.0000241142,"l":0.0000228404,"c":0.0000231917,"v":487979.46056,"t":1716303600}
+{"o":0.0000231917,"h":0.0000252828,"l":0.0000213189,"c":0.0000236247,"v":9542756.5125300009,"t":1716307200}
+{"o":0.0000236247,"h":0.0000246441,"l":0.0000233243,"c":0.0000238891,"v":893720.69077,"t":1716310800}
+{"o":0.0000238891,"h":0.0000240494,"l":0.0000226034,"c":0.0000226699,"v":830993.10775,"t":1716314400}
+{"o":0.0000226699,"h":0.0000232736,"l":0.0000214936,"c":0.00002233,"v":1543921.7491299999,"t":1716318000}
+{"o":0.00002233,"h":0.0000236776,"l":0.0000219433,"c":0.0000232309,"v":1193302.7364400001,"t":1716321600}
+{"o":0.0000232309,"h":0.0000235721,"l":0.0000230195,"c":0.0000233187,"v":684021.3812999999,"t":1716325200}
+{"o":0.0000233187,"h":0.0000234051,"l":0.000022851,"c":0.0000230423,"v":594053.08248,"t":1716328800}
+{"o":0.0000230423,"h":0.0000231926,"l":0.0000213117,"c":0.0000221406,"v":1869918.9706900003,"t":1716332400}
+{"o":0.0000221406,"h":0.0000223211,"l":0.0000218557,"c":0.0000221878,"v":464655.33478,"t":1716336000}
+{"o":0.0000221878,"h":0.0000231768,"l":0.0000215523,"c":0.0000230499,"v":1377166.5334299998,"t":1716339600}
+{"o":0.0000230499,"h":0.0000260664,"l":0.0000229629,"c":0.0000259952,"v":5155197.0433399975,"t":1716343200}
+{"o":0.0000259952,"h":0.0000282885,"l":0.000025238,"c":0.000025422,"v":5148835.4345199987,"t":1716346800}
+{"o":0.000025422,"h":0.0000258348,"l":0.0000236866,"c":0.0000238353,"v":1163784.0899199999,"t":1716350400}
+{"o":0.0000238353,"h":0.0000240957,"l":0.0000230421,"c":0.0000234328,"v":450092.24229,"t":1716354000}
+{"o":0.0000234328,"h":0.0000236461,"l":0.0000221515,"c":0.0000233858,"v":1933447.5722000001,"t":1716357600}
+{"o":0.0000233858,"h":0.0000244336,"l":0.0000232732,"c":0.0000243651,"v":605845.66075,"t":1716361200}
+{"o":0.0000243651,"h":0.0000249897,"l":0.0000242105,"c":0.0000245816,"v":229430.57774,"t":1716364800}
+{"o":0.0000245816,"h":0.0000253752,"l":0.0000243872,"c":0.0000251572,"v":300184.63386,"t":1716368400}
+{"o":0.0000251572,"h":0.0000252717,"l":0.0000247807,"c":0.0000249707,"v":228450.2801,"t":1716372000}
+{"o":0.0000249707,"h":0.0000255332,"l":0.0000240835,"c":0.0000247428,"v":821755.1403600001,"t":1716375600}
+{"o":0.0000247428,"h":0.0000251405,"l":0.0000237094,"c":0.0000242876,"v":949442.14494,"t":1716379200}
+{"o":0.0000242876,"h":0.000024323,"l":0.0000233919,"c":0.000023574,"v":444831.80354,"t":1716382800}
+{"o":0.000023574,"h":0.0000242649,"l":0.0000231949,"c":0.0000237036,"v":249923.86071,"t":1716386400}
+{"o":0.0000237036,"h":0.0000242334,"l":0.0000221566,"c":0.0000223962,"v":1131360.90475,"t":1716390000}
+{"o":0.0000223962,"h":0.0000238115,"l":0.0000221428,"c":0.0000230921,"v":1266843.9999000002,"t":1716393600}
+{"o":0.0000230921,"h":0.0000233214,"l":0.0000225577,"c":0.0000228603,"v":308165.65481,"t":1716397200}
+{"o":0.0000228603,"h":0.0000233926,"l":0.0000226658,"c":0.0000228205,"v":348580.8903200001,"t":1716400800}
+{"o":0.0000228205,"h":0.0000236154,"l":0.0000226699,"c":0.0000235625,"v":627655.30933,"t":1716404400}
+{"o":0.0000235625,"h":0.0000248302,"l":0.0000233023,"c":0.0000247929,"v":1221036.5082500002,"t":1716408000}
+{"o":0.0000247929,"h":0.0000256864,"l":0.0000239098,"c":0.0000243704,"v":1385487.7875999999,"t":1716411600}
+{"o":0.0000243704,"h":0.0000274882,"l":0.0000241505,"c":0.0000270023,"v":3418871.1222799998,"t":1716415200}
+{"o":0.0000270023,"h":0.0000299111,"l":0.0000266321,"c":0.0000292856,"v":7120113.444280006,"t":1716418800}
+{"o":0.0000292856,"h":0.0000305857,"l":0.0000267863,"c":0.0000270214,"v":4055519.7858899999,"t":1716422400}
+{"o":0.0000270214,"h":0.0000301819,"l":0.0000263405,"c":0.0000295028,"v":4036435.0097999997,"t":1716426000}
+{"o":0.0000295028,"h":0.0000303865,"l":0.0000259887,"c":0.0000269227,"v":3816542.2006099988,"t":1716429600}
+{"o":0.0000269227,"h":0.000027859,"l":0.0000255715,"c":0.0000258315,"v":2027411.8348800002,"t":1716433200}
+{"o":0.0000258315,"h":0.0000266274,"l":0.0000258067,"c":0.0000264792,"v":786890.1879700001,"t":1716436800}
+{"o":0.0000264792,"h":0.0000281051,"l":0.0000262945,"c":0.0000279079,"v":992817.2388300003,"t":1716440400}
+{"o":0.0000279079,"h":0.0000282427,"l":0.0000268987,"c":0.0000269199,"v":676065.65627,"t":1716444000}
+{"o":0.0000269199,"h":0.0000295208,"l":0.0000268926,"c":0.0000271646,"v":2383934.7106199996,"t":1716447600}
+{"o":0.0000271646,"h":0.0000273782,"l":0.0000259702,"c":0.0000270542,"v":1394568.0820799998,"t":1716451200}
+{"o":0.0000270542,"h":0.000027549,"l":0.0000265463,"c":0.0000268527,"v":1130989.4328099999,"t":1716454800}
+{"o":0.0000268527,"h":0.0000273089,"l":0.0000256166,"c":0.0000262036,"v":615254.50431,"t":1716458400}
+{"o":0.0000262036,"h":0.0000269742,"l":0.0000258962,"c":0.0000262492,"v":499779.91932,"t":1716462000}
+{"o":0.0000262492,"h":0.000027313,"l":0.0000252743,"c":0.0000259126,"v":890623.7022500001,"t":1716465600}
+{"o":0.0000259126,"h":0.0000268721,"l":0.00002359,"c":0.0000248771,"v":2610550.7772599999,"t":1716469200}
+{"o":0.0000248771,"h":0.0000264852,"l":0.000024442,"c":0.0000256711,"v":1944454.82073,"t":1716472800}
+{"o":0.0000256711,"h":0.0000271622,"l":0.0000251514,"c":0.0000262064,"v":1939661.7952999999,"t":1716476400}
+{"o":0.0000262064,"h":0.0000262924,"l":0.0000256451,"c":0.0000258548,"v":362308.71694,"t":1716480000}
+{"o":0.0000258548,"h":0.0000262557,"l":0.0000242304,"c":0.0000246699,"v":1005497.3622699999,"t":1716483600}
+{"o":0.0000246699,"h":0.0000256372,"l":0.0000239975,"c":0.0000251268,"v":1685329.1067000004,"t":1716487200}
+{"o":0.0000251268,"h":0.0000257535,"l":0.0000239443,"c":0.0000257207,"v":1814073.6471400002,"t":1716490800}
+{"o":0.0000257207,"h":0.0000264205,"l":0.0000231998,"c":0.000024987,"v":3082300.9005900002,"t":1716494400}
+{"o":0.000024987,"h":0.0000264034,"l":0.0000234944,"c":0.0000251605,"v":1117396.57626,"t":1716498000}
+{"o":0.0000251605,"h":0.0000255898,"l":0.0000232273,"c":0.0000236577,"v":840448.77113,"t":1716501600}
+{"o":0.0000236577,"h":0.0000246675,"l":0.0000233809,"c":0.0000242474,"v":1021794.1814299999,"t":1716505200}
+{"o":0.0000242474,"h":0.0000245311,"l":0.0000235689,"c":0.0000241561,"v":514399.01807,"t":1716508800}
+{"o":0.0000241561,"h":0.0000243635,"l":0.0000221568,"c":0.0000231179,"v":2241789.10629,"t":1716512400}
+{"o":0.0000231179,"h":0.0000238222,"l":0.0000215518,"c":0.0000235096,"v":2761968.0455900012,"t":1716516000}
+{"o":0.0000235096,"h":0.0000240142,"l":0.000022973,"c":0.0000235645,"v":1048111.0155,"t":1716519600}
+{"o":0.0000235645,"h":0.0000239883,"l":0.000022567,"c":0.0000229589,"v":1380215.7193899995,"t":1716523200}
+{"o":0.0000229589,"h":0.0000256626,"l":0.000022603,"c":0.000025485,"v":1936945.4112200001,"t":1716526800}
+{"o":0.000025485,"h":0.000026226,"l":0.0000251131,"c":0.0000260574,"v":562729.4436699999,"t":1716530400}
+{"o":0.0000260574,"h":0.0000264025,"l":0.0000258529,"c":0.0000262592,"v":104377.54239,"t":1716534000}
+{"o":0.0000262592,"h":0.0000268296,"l":0.0000256359,"c":0.0000259327,"v":547128.3232900001,"t":1716537600}
+{"o":0.0000259327,"h":0.0000265824,"l":0.0000258287,"c":0.0000262815,"v":231352.12225,"t":1716541200}
+{"o":0.0000262815,"h":0.0000264778,"l":0.0000255726,"c":0.0000260297,"v":681836.5478299999,"t":1716544800}
+{"o":0.0000260297,"h":0.0000288374,"l":0.0000258075,"c":0.0000264843,"v":2737363.1781400009,"t":1716548400}
+{"o":0.0000264843,"h":0.0000267247,"l":0.0000260548,"c":0.0000263981,"v":157615.05148,"t":1716552000}
+{"o":0.0000263981,"h":0.0000267417,"l":0.0000262302,"c":0.0000265195,"v":62067.86516,"t":1716555600}
+{"o":0.0000265195,"h":0.000026713,"l":0.0000258925,"c":0.0000261432,"v":151608.93709,"t":1716559200}
+{"o":0.0000261432,"h":0.0000287961,"l":0.0000257518,"c":0.000027902,"v":2763493.1376000005,"t":1716562800}
+{"o":0.000027902,"h":0.0000291764,"l":0.0000272101,"c":0.0000276469,"v":1173396.7232300001,"t":1716566400}
+{"o":0.0000276469,"h":0.0000280761,"l":0.0000268276,"c":0.0000274123,"v":560945.9609300001,"t":1716570000}
+{"o":0.0000274123,"h":0.0000335301,"l":0.0000264863,"c":0.0000287679,"v":5289844.2238600012,"t":1716573600}
+{"o":0.0000287679,"h":0.0000373653,"l":0.0000286526,"c":0.0000329872,"v":15696772.494269995,"t":1716577200}
+{"o":0.0000329872,"h":0.0000336687,"l":0.0000318135,"c":0.0000324715,"v":1585467.28348,"t":1716580800}
+{"o":0.0000324715,"h":0.00003269,"l":0.0000287087,"c":0.0000300285,"v":3235497.8925399994,"t":1716584400}
+{"o":0.0000300285,"h":0.0000306792,"l":0.0000293728,"c":0.0000303679,"v":1071849.82094,"t":1716588000}
+{"o":0.0000303679,"h":0.0000304835,"l":0.0000295785,"c":0.0000297306,"v":269632.5273200001,"t":1716591600}
+{"o":0.0000297306,"h":0.0000300914,"l":0.0000292773,"c":0.000029617,"v":146732.3779,"t":1716595200}
+{"o":0.000029617,"h":0.0000296702,"l":0.0000272204,"c":0.0000273028,"v":1312803.0415700001,"t":1716598800}
+{"o":0.0000273028,"h":0.0000273723,"l":0.0000260419,"c":0.0000270627,"v":1781129.1384099999,"t":1716602400}
+{"o":0.0000270627,"h":0.0000287341,"l":0.0000261671,"c":0.0000284983,"v":2244301.1543200002,"t":1716606000}
+{"o":0.0000284983,"h":0.0000310387,"l":0.0000284179,"c":0.0000305639,"v":423702.89343,"t":1716609600}
+{"o":0.0000305639,"h":0.0000309615,"l":0.000030225,"c":0.0000303146,"v":724226.03736,"t":1716613200}
+{"o":0.0000303146,"h":0.0000312883,"l":0.0000300709,"c":0.0000312764,"v":495281.02187,"t":1716616800}
+{"o":0.0000312764,"h":0.0000316152,"l":0.0000300879,"c":0.000030252,"v":531242.94369,"t":1716620400}
+{"o":0.000030252,"h":0.000030847,"l":0.0000291215,"c":0.0000307783,"v":1165519.52767,"t":1716624000}
+{"o":0.0000307783,"h":0.0000311621,"l":0.0000305816,"c":0.0000307232,"v":47190.94633,"t":1716627600}
+{"o":0.0000307232,"h":0.0000310349,"l":0.0000300817,"c":0.000030521,"v":521389.4718800001,"t":1716631200}
+{"o":0.000030521,"h":0.0000309424,"l":0.0000296474,"c":0.0000299679,"v":360229.07478,"t":1716634800}
+{"o":0.0000299679,"h":0.0000301397,"l":0.00002918,"c":0.0000293507,"v":255424.28012,"t":1716638400}
+{"o":0.0000293507,"h":0.0000297833,"l":0.000029044,"c":0.0000294342,"v":460305.12795,"t":1716642000}
+{"o":0.0000294342,"h":0.0000294356,"l":0.0000281532,"c":0.0000282169,"v":555050.03636,"t":1716645600}
+{"o":0.0000282169,"h":0.0000283643,"l":0.0000271215,"c":0.0000282562,"v":1203236.58026,"t":1716649200}
+{"o":0.0000282562,"h":0.0000292209,"l":0.0000271241,"c":0.0000273652,"v":1892335.8402799999,"t":1716652800}
+{"o":0.0000273652,"h":0.0000290049,"l":0.0000272449,"c":0.0000289099,"v":745301.45851,"t":1716656400}
+{"o":0.0000289099,"h":0.0000290411,"l":0.0000278431,"c":0.0000282733,"v":587013.78986,"t":1716660000}
+{"o":0.0000282733,"h":0.0000348241,"l":0.0000282247,"c":0.0000325856,"v":4118376.3998800027,"t":1716663600}
+{"o":0.0000325856,"h":0.0000375279,"l":0.0000324982,"c":0.0000344068,"v":6782976.8641000008,"t":1716667200}
+{"o":0.0000344068,"h":0.0000361432,"l":0.0000315176,"c":0.0000343686,"v":4215073.7448499994,"t":1716670800}
+{"o":0.0000343686,"h":0.0000358445,"l":0.0000303773,"c":0.0000347122,"v":5748114.0093799997,"t":1716674400}
+{"o":0.0000347122,"h":0.0000349846,"l":0.0000294425,"c":0.0000319139,"v":9766681.2215399984,"t":1716678000}
+{"o":0.0000319139,"h":0.0000392126,"l":0.0000311841,"c":0.0000350945,"v":4736773.1346000005,"t":1716681600}
+{"o":0.0000350945,"h":0.0000416022,"l":0.0000349499,"c":0.0000410318,"v":4660411.0747900056,"t":1716685200}
+{"o":0.0000410318,"h":0.0000438634,"l":0.0000380857,"c":0.00004226,"v":4912159.5017800005,"t":1716688800}
+{"o":0.00004226,"h":0.0000489044,"l":0.0000404903,"c":0.0000470498,"v":6215275.9055600017,"t":1716692400}
+{"o":0.0000470498,"h":0.0000475039,"l":0.0000442137,"c":0.0000451913,"v":4585202.2440600023,"t":1716696000}
+{"o":0.0000451913,"h":0.0000505122,"l":0.0000409661,"c":0.000041854,"v":6716628.0610399982,"t":1716699600}
+{"o":0.000041854,"h":0.0000439469,"l":0.000041347,"c":0.0000429602,"v":2446710.1949600005,"t":1716703200}
+{"o":0.0000429602,"h":0.0000477587,"l":0.0000423947,"c":0.0000434727,"v":3024967.6187500004,"t":1716706800}
+{"o":0.0000434727,"h":0.0000460228,"l":0.0000421275,"c":0.0000458113,"v":1999445.7393899991,"t":1716710400}
+{"o":0.0000458113,"h":0.0000468315,"l":0.0000415805,"c":0.0000435462,"v":3287370.8661700008,"t":1716714000}
+{"o":0.0000435462,"h":0.0000456165,"l":0.0000431779,"c":0.0000450009,"v":1963124.8332599998,"t":1716717600}
+{"o":0.0000450009,"h":0.0000454425,"l":0.0000419772,"c":0.0000432614,"v":2678118.103910001,"t":1716721200}
+{"o":0.0000432614,"h":0.0000491796,"l":0.000043202,"c":0.0000470235,"v":2453250.7795699988,"t":1716724800}
+{"o":0.0000470235,"h":0.0000477448,"l":0.0000448741,"c":0.000045167,"v":2053576.6406899998,"t":1716728400}
+{"o":0.000045167,"h":0.0000462452,"l":0.00004163,"c":0.0000448789,"v":3337082.3568599997,"t":1716732000}
+{"o":0.0000448789,"h":0.0000457446,"l":0.000039311,"c":0.0000405147,"v":2118973.0089599998,"t":1716735600}
+{"o":0.0000405147,"h":0.0000428757,"l":0.000040244,"c":0.0000426441,"v":885531.6379900002,"t":1716739200}
+{"o":0.0000426441,"h":0.0000434102,"l":0.0000400037,"c":0.000040284,"v":772698.9932499999,"t":1716742800}
+{"o":0.000040284,"h":0.0000405199,"l":0.0000363038,"c":0.0000364253,"v":2411755.6842299998,"t":1716746400}
+{"o":0.0000364253,"h":0.0000403045,"l":0.0000362176,"c":0.0000396709,"v":2539767.8239599988,"t":1716750000}
+{"o":0.0000396709,"h":0.0000442593,"l":0.0000396393,"c":0.0000430528,"v":2768803.4391999999,"t":1716753600}
+{"o":0.0000430528,"h":0.0000438697,"l":0.0000418324,"c":0.0000432613,"v":1099953.7897399997,"t":1716757200}
+{"o":0.0000432613,"h":0.0000454427,"l":0.0000416796,"c":0.0000452684,"v":2038281.4371299995,"t":1716760800}
+{"o":0.0000452684,"h":0.0000484071,"l":0.0000449509,"c":0.0000482248,"v":1320042.8215100004,"t":1716764400}
+{"o":0.0000482248,"h":0.0000484425,"l":0.0000394386,"c":0.0000428028,"v":4959168.303129999,"t":1716768000}
+{"o":0.0000428028,"h":0.0000442095,"l":0.0000395441,"c":0.0000403638,"v":2537208.7874399992,"t":1716771600}
+{"o":0.0000403638,"h":0.0000412052,"l":0.0000380353,"c":0.0000386189,"v":818396.26638,"t":1716775200}
+{"o":0.0000386189,"h":0.0000404112,"l":0.0000351955,"c":0.0000374973,"v":3239869.9024600005,"t":1716778800}
+{"o":0.0000374973,"h":0.0000409348,"l":0.0000365668,"c":0.0000398715,"v":1917263.0595799999,"t":1716782400}
+{"o":0.0000398715,"h":0.0000404351,"l":0.0000341797,"c":0.0000362864,"v":5504072.7769999979,"t":1716786000}
+{"o":0.0000362864,"h":0.0000365734,"l":0.0000339059,"c":0.0000353931,"v":1383782.13867,"t":1716789600}
+{"o":0.0000353931,"h":0.0000378758,"l":0.0000351763,"c":0.0000368396,"v":1449656.1571499999,"t":1716793200}
+{"o":0.0000368396,"h":0.0000374176,"l":0.0000364002,"c":0.0000369837,"v":241129.03538,"t":1716796800}
+{"o":0.0000369837,"h":0.00003723,"l":0.0000360784,"c":0.0000363741,"v":259827.67721,"t":1716800400}
+{"o":0.0000363741,"h":0.0000365025,"l":0.0000357185,"c":0.0000357885,"v":249041.19546,"t":1716804000}
+{"o":0.0000357885,"h":0.0000382941,"l":0.0000352185,"c":0.0000379577,"v":1602155.1047400001,"t":1716807600}
+{"o":0.0000379577,"h":0.0000393735,"l":0.0000375173,"c":0.0000393587,"v":604261.2625899999,"t":1716811200}
+{"o":0.0000393587,"h":0.0000407026,"l":0.0000381585,"c":0.0000385809,"v":1074021.15429,"t":1716814800}
+{"o":0.0000385809,"h":0.0000387863,"l":0.0000368184,"c":0.0000371081,"v":477462.38612,"t":1716818400}
+{"o":0.0000371081,"h":0.0000376598,"l":0.0000362886,"c":0.0000363583,"v":444404.0638,"t":1716822000}
+{"o":0.0000363583,"h":0.0000367786,"l":0.00003397,"c":0.0000363745,"v":1576082.56418,"t":1716825600}
+{"o":0.0000363745,"h":0.0000365202,"l":0.0000338666,"c":0.0000343772,"v":1206982.8296999999,"t":1716829200}
+{"o":0.0000343772,"h":0.0000355382,"l":0.0000339298,"c":0.0000349529,"v":1510330.2909300001,"t":1716832800}
+{"o":0.0000349529,"h":0.0000380906,"l":0.0000347997,"c":0.0000372924,"v":883110.7032999999,"t":1716836400}
+{"o":0.0000372924,"h":0.0000373237,"l":0.0000353841,"c":0.0000361377,"v":731915.50288,"t":1716840000}
+{"o":0.0000361377,"h":0.0000393039,"l":0.0000359367,"c":0.0000391905,"v":857276.70442,"t":1716843600}
+{"o":0.0000391905,"h":0.000039379,"l":0.00003754,"c":0.0000379017,"v":571050.42696,"t":1716847200}
+{"o":0.0000379017,"h":0.0000383674,"l":0.0000358655,"c":0.0000361131,"v":572593.11106,"t":1716850800}
+{"o":0.0000361131,"h":0.0000362843,"l":0.0000354034,"c":0.0000356388,"v":184865.89875,"t":1716854400}
+{"o":0.0000356388,"h":0.0000363945,"l":0.0000326478,"c":0.0000335415,"v":1381624.9080899998,"t":1716858000}
+{"o":0.0000335415,"h":0.0000376759,"l":0.0000332955,"c":0.0000370954,"v":1264472.6612600002,"t":1716861600}
+{"o":0.0000370954,"h":0.0000377046,"l":0.0000352571,"c":0.0000357102,"v":428641.65267,"t":1716865200}
+{"o":0.0000357102,"h":0.0000364543,"l":0.000034396,"c":0.0000352711,"v":506064.2584999999,"t":1716868800}
+{"o":0.0000352711,"h":0.0000367393,"l":0.0000347267,"c":0.0000349617,"v":1422656.0785399999,"t":1716872400}
+{"o":0.0000349617,"h":0.0000355785,"l":0.0000340576,"c":0.0000346373,"v":633502.9349699999,"t":1716876000}
+{"o":0.0000346373,"h":0.0000350581,"l":0.0000331984,"c":0.0000342659,"v":983759.7178499999,"t":1716879600}
+{"o":0.0000342659,"h":0.0000370309,"l":0.0000337165,"c":0.0000361706,"v":1330465.3734500003,"t":1716883200}
+{"o":0.0000361706,"h":0.0000370019,"l":0.0000359923,"c":0.0000368281,"v":162215.69181,"t":1716886800}
+{"o":0.0000368281,"h":0.0000368516,"l":0.0000356855,"c":0.0000361875,"v":229812.20332,"t":1716890400}
+{"o":0.0000361875,"h":0.0000364059,"l":0.0000350341,"c":0.0000358378,"v":436324.51318,"t":1716894000}
+{"o":0.0000358378,"h":0.0000368025,"l":0.0000354286,"c":0.0000360834,"v":97148.92588,"t":1716897600}
+{"o":0.0000360834,"h":0.0000386361,"l":0.0000355398,"c":0.0000384526,"v":969841.5960200002,"t":1716901200}
+{"o":0.0000384526,"h":0.0000408861,"l":0.0000355867,"c":0.0000364429,"v":2593327.5065100002,"t":1716904800}
+{"o":0.0000364429,"h":0.0000369295,"l":0.0000354068,"c":0.0000359717,"v":455707.6204299999,"t":1716908400}
+{"o":0.0000359717,"h":0.000036481,"l":0.0000350369,"c":0.0000357508,"v":1171960.6139500004,"t":1716912000}
+{"o":0.0000357508,"h":0.0000358791,"l":0.0000349134,"c":0.0000351022,"v":253956.75671,"t":1716915600}
+{"o":0.0000351022,"h":0.0000363909,"l":0.0000338198,"c":0.0000357666,"v":1409231.6753800004,"t":1716919200}
+{"o":0.0000357666,"h":0.0000375664,"l":0.0000351182,"c":0.0000361581,"v":662978.6951300001,"t":1716922800}
+{"o":0.0000361581,"h":0.0000363918,"l":0.0000333331,"c":0.0000343796,"v":1141702.6019799998,"t":1716926400}
+{"o":0.0000343796,"h":0.000034553,"l":0.000033206,"c":0.0000334979,"v":714722.2666800001,"t":1716930000}
+{"o":0.0000334979,"h":0.0000351915,"l":0.0000326413,"c":0.0000331115,"v":2643016.4479700001,"t":1716933600}
+{"o":0.0000331115,"h":0.0000348875,"l":0.0000330434,"c":0.000033177,"v":1717353.0168700002,"t":1716937200}
+{"o":0.000033177,"h":0.0000353275,"l":0.0000328046,"c":0.0000339441,"v":1662985.1698299998,"t":1716940800}
+{"o":0.0000339441,"h":0.0000342288,"l":0.0000333818,"c":0.0000335477,"v":244225.40871,"t":1716944400}
+{"o":0.0000335477,"h":0.0000347335,"l":0.0000328142,"c":0.0000343953,"v":817112.7037099999,"t":1716948000}
+{"o":0.0000343953,"h":0.0000392516,"l":0.0000336502,"c":0.0000379848,"v":2100945.7922199997,"t":1716951600}
+{"o":0.0000379848,"h":0.0000386998,"l":0.0000363133,"c":0.0000364975,"v":2540747.1914699995,"t":1716955200}
+{"o":0.0000364975,"h":0.0000368165,"l":0.0000346904,"c":0.0000347186,"v":687437.26059,"t":1716958800}
+{"o":0.0000347186,"h":0.00003509,"l":0.0000330897,"c":0.0000332319,"v":540310.7230199999,"t":1716962400}
+{"o":0.0000332319,"h":0.0000361772,"l":0.000033198,"c":0.0000352739,"v":2059508.5957499999,"t":1716966000}
+{"o":0.0000352739,"h":0.0000358285,"l":0.0000336811,"c":0.0000345148,"v":690458.80671,"t":1716969600}
+{"o":0.0000345148,"h":0.0000354773,"l":0.0000339977,"c":0.0000349941,"v":568162.8252800001,"t":1716973200}
+{"o":0.0000349941,"h":0.0000384012,"l":0.0000347254,"c":0.0000366358,"v":1614198.3357200001,"t":1716976800}
+{"o":0.0000366358,"h":0.0000437363,"l":0.0000356024,"c":0.000043574,"v":2615515.0389100006,"t":1716980400}
+{"o":0.000043574,"h":0.0000458708,"l":0.0000392278,"c":0.0000403937,"v":4386878.9001900004,"t":1716984000}
+{"o":0.0000403937,"h":0.0000434042,"l":0.0000401362,"c":0.0000415203,"v":1575460.2299000002,"t":1716987600}
+{"o":0.0000415203,"h":0.0000426083,"l":0.0000408694,"c":0.0000414859,"v":628601.72825,"t":1716991200}
+{"o":0.0000414859,"h":0.0000429235,"l":0.0000407078,"c":0.0000425434,"v":989622.4764100002,"t":1716994800}
+{"o":0.0000425434,"h":0.0000443512,"l":0.0000411339,"c":0.0000433538,"v":1036105.1642999997,"t":1716998400}
+{"o":0.0000433538,"h":0.0000443555,"l":0.000042071,"c":0.0000440518,"v":1009809.2738299998,"t":1717002000}
+{"o":0.0000440518,"h":0.0000462049,"l":0.0000426605,"c":0.0000434107,"v":2966742.3841699995,"t":1717005600}
+{"o":0.0000434107,"h":0.0000474483,"l":0.0000421939,"c":0.0000470193,"v":3088854.65906,"t":1717009200}
+{"o":0.0000470193,"h":0.0000518948,"l":0.0000452355,"c":0.0000473701,"v":4733809.1742800009,"t":1717012800}
+{"o":0.0000473701,"h":0.0000480981,"l":0.0000448977,"c":0.000047413,"v":1085396.9062499998,"t":1717016400}
+{"o":0.000047413,"h":0.0000478384,"l":0.0000409005,"c":0.0000418877,"v":4009878.8246100014,"t":1717020000}
+{"o":0.0000418877,"h":0.0000521113,"l":0.0000406666,"c":0.0000516631,"v":11652952.5399799887,"t":1717023600}
+{"o":0.0000516631,"h":0.0000520782,"l":0.0000425066,"c":0.0000434127,"v":3563174.0174800004,"t":1717027200}
+{"o":0.0000434127,"h":0.0000435068,"l":0.0000394884,"c":0.0000405453,"v":1502363.6743699999,"t":1717030800}
+{"o":0.0000405453,"h":0.0000414378,"l":0.000039329,"c":0.0000405197,"v":1462321.9963200002,"t":1717034400}
+{"o":0.0000405197,"h":0.000050248,"l":0.0000404372,"c":0.0000438916,"v":4877916.1930899993,"t":1717038000}
+{"o":0.0000438916,"h":0.0000457103,"l":0.0000428905,"c":0.0000448616,"v":1653652.0486000003,"t":1717041600}
+{"o":0.0000448616,"h":0.0000453652,"l":0.0000422592,"c":0.0000430296,"v":617112.5419600001,"t":1717045200}
+{"o":0.0000430296,"h":0.0000440075,"l":0.0000387049,"c":0.0000423713,"v":3755060.2928099982,"t":1717048800}
+{"o":0.0000423713,"h":0.0000470013,"l":0.0000413116,"c":0.0000426105,"v":2285656.213200001,"t":1717052400}
+{"o":0.0000426105,"h":0.0000441915,"l":0.0000424425,"c":0.0000433613,"v":481974.3906000001,"t":1717056000}
+{"o":0.0000433613,"h":0.0000435866,"l":0.0000418699,"c":0.0000427171,"v":655497.3262899999,"t":1717059600}
+{"o":0.0000427171,"h":0.000044754,"l":0.0000422759,"c":0.0000440543,"v":456964.90783,"t":1717063200}
+{"o":0.0000440543,"h":0.000046989,"l":0.0000431362,"c":0.0000439833,"v":1783652.84953,"t":1717066800}
+{"o":0.0000439833,"h":0.0000446731,"l":0.0000433267,"c":0.0000440723,"v":483048.7407500001,"t":1717070400}
+{"o":0.0000440723,"h":0.0000449924,"l":0.0000437565,"c":0.0000440557,"v":233494.5179,"t":1717074000}
+{"o":0.0000440557,"h":0.0000448529,"l":0.0000431527,"c":0.0000446506,"v":787918.43329,"t":1717077600}
+{"o":0.0000446506,"h":0.00004986,"l":0.0000444076,"c":0.0000490491,"v":2393145.34345,"t":1717081200}
+{"o":0.0000490491,"h":0.0000498602,"l":0.0000449612,"c":0.0000478758,"v":2368728.3206000002,"t":1717084800}
+{"o":0.0000478758,"h":0.000048501,"l":0.0000459647,"c":0.0000468813,"v":1149906.6091400003,"t":1717088400}
+{"o":0.0000468813,"h":0.0000553081,"l":0.0000464704,"c":0.0000551786,"v":3359346.2456300003,"t":1717092000}
+{"o":0.0000551786,"h":0.0000684654,"l":0.0000481411,"c":0.0000496212,"v":10879462.5103799794,"t":1717095600}
+{"o":0.0000496212,"h":0.0000650428,"l":0.0000491749,"c":0.0000612135,"v":6619600.50459,"t":1717099200}
+{"o":0.0000612135,"h":0.0000680555,"l":0.0000562007,"c":0.0000566633,"v":4423411.2802100014,"t":1717102800}
+{"o":0.0000566633,"h":0.0000581389,"l":0.0000547725,"c":0.0000547725,"v":1593252.7292799996,"t":1717106400}
+{"o":0.0000547725,"h":0.0000548892,"l":0.0000502049,"c":0.0000524181,"v":1625606.6382999998,"t":1717110000}
+{"o":0.0000524181,"h":0.0000590271,"l":0.0000520746,"c":0.0000558491,"v":1801462.84714,"t":1717113600}
+{"o":0.0000558491,"h":0.0000564689,"l":0.0000533002,"c":0.0000539052,"v":736291.4736199999,"t":1717117200}
+{"o":0.0000539052,"h":0.0000549041,"l":0.0000506823,"c":0.0000509986,"v":1247496.1024600002,"t":1717120800}
+{"o":0.0000509986,"h":0.0000510636,"l":0.0000456873,"c":0.0000479996,"v":5236814.8168900013,"t":1717124400}
+{"o":0.0000479996,"h":0.0000574873,"l":0.000047686,"c":0.000057426,"v":3041584.7282200004,"t":1717128000}
+{"o":0.000057426,"h":0.0000581579,"l":0.0000490815,"c":0.0000503499,"v":1787615.6203500007,"t":1717131600}
+{"o":0.0000503499,"h":0.0000511761,"l":0.0000484713,"c":0.0000510726,"v":880113.1587200001,"t":1717135200}
+{"o":0.0000510726,"h":0.0000529199,"l":0.0000505902,"c":0.0000524911,"v":1278691.6767299997,"t":1717138800}
+{"o":0.0000524911,"h":0.0000535946,"l":0.0000522564,"c":0.0000534239,"v":429844.56087,"t":1717142400}
+{"o":0.0000534239,"h":0.0000539508,"l":0.0000515227,"c":0.0000524265,"v":1100104.7501899996,"t":1717146000}
+{"o":0.0000524265,"h":0.0000529792,"l":0.0000518467,"c":0.0000526687,"v":648228.7784600002,"t":1717149600}
+{"o":0.0000526687,"h":0.0000550173,"l":0.00005224,"c":0.0000544894,"v":864045.6901400001,"t":1717153200}
+{"o":0.0000544894,"h":0.0000556108,"l":0.0000522082,"c":0.0000531218,"v":686402.9764700001,"t":1717156800}
+{"o":0.0000531218,"h":0.0000542769,"l":0.0000497609,"c":0.0000506613,"v":722951.8420200002,"t":1717160400}
+{"o":0.0000506613,"h":0.0000516595,"l":0.0000497862,"c":0.0000505473,"v":811789.2668999999,"t":1717164000}
+{"o":0.0000505473,"h":0.0000514794,"l":0.0000490262,"c":0.000049985,"v":575465.07796,"t":1717167600}
+{"o":0.000049985,"h":0.0000518049,"l":0.0000453262,"c":0.0000500405,"v":2548102.80742,"t":1717171200}
+{"o":0.0000500405,"h":0.0000502789,"l":0.000047609,"c":0.0000476432,"v":1143746.6423700002,"t":1717174800}
+{"o":0.0000476432,"h":0.000051172,"l":0.0000467962,"c":0.0000507259,"v":1495705.2896799997,"t":1717178400}
+{"o":0.0000507259,"h":0.0000557524,"l":0.0000501607,"c":0.0000522203,"v":1575740.8813200006,"t":1717182000}
+{"o":0.0000522203,"h":0.0000540856,"l":0.0000511642,"c":0.0000535694,"v":1126787.7209099997,"t":1717185600}
+{"o":0.0000535694,"h":0.0000538819,"l":0.0000512247,"c":0.0000515371,"v":646365.25289,"t":1717189200}
+{"o":0.0000515371,"h":0.0000516391,"l":0.0000488606,"c":0.0000492314,"v":484156.2417600001,"t":1717192800}
+{"o":0.0000492314,"h":0.0000499117,"l":0.0000456943,"c":0.0000474311,"v":1563581.5078099999,"t":1717196400}
+{"o":0.0000474311,"h":0.0000542165,"l":0.0000470056,"c":0.0000528406,"v":2205916.3076799987,"t":1717200000}
+{"o":0.0000528406,"h":0.0000533845,"l":0.0000492853,"c":0.0000513667,"v":1034099.46874,"t":1717203600}
+{"o":0.0000513667,"h":0.0000518972,"l":0.0000504062,"c":0.0000506658,"v":289557.3280099999,"t":1717207200}
+{"o":0.0000506658,"h":0.0000511946,"l":0.0000501062,"c":0.0000511494,"v":420683.4932699999,"t":1717210800}
+{"o":0.0000511494,"h":0.0000539216,"l":0.0000495934,"c":0.0000498834,"v":1678065.9135300003,"t":1717214400}
+{"o":0.0000498834,"h":0.0000502721,"l":0.0000488765,"c":0.0000497449,"v":845235.96845,"t":1717218000}
+{"o":0.0000497449,"h":0.0000566897,"l":0.0000493049,"c":0.0000565949,"v":2309050.1606199993,"t":1717221600}
+{"o":0.0000565949,"h":0.0000612929,"l":0.0000565643,"c":0.0000599248,"v":3531807.4588200003,"t":1717225200}
+{"o":0.0000599248,"h":0.0000602646,"l":0.0000563751,"c":0.0000568611,"v":1114175.16536,"t":1717228800}
+{"o":0.0000568611,"h":0.0000569735,"l":0.0000545305,"c":0.0000555963,"v":1305659.4107700004,"t":1717232400}
+{"o":0.0000555963,"h":0.0000560834,"l":0.0000513227,"c":0.0000534497,"v":1213446.8871400002,"t":1717236000}
+{"o":0.0000534497,"h":0.0000553882,"l":0.0000527745,"c":0.0000540272,"v":829276.3685799999,"t":1717239600}
+{"o":0.0000540272,"h":0.0000540808,"l":0.0000520244,"c":0.0000529044,"v":585626.5204800002,"t":1717243200}
+{"o":0.0000529044,"h":0.0000529127,"l":0.0000500391,"c":0.0000507703,"v":683618.7250799998,"t":1717246800}
+{"o":0.0000507703,"h":0.0000510227,"l":0.0000486366,"c":0.0000505078,"v":939247.1818099999,"t":1717250400}
+{"o":0.0000505078,"h":0.0000505593,"l":0.0000462259,"c":0.0000487453,"v":1682142.7755099998,"t":1717254000}
+{"o":0.0000487453,"h":0.0000488595,"l":0.000046578,"c":0.0000473779,"v":719686.38303,"t":1717257600}
+{"o":0.0000473779,"h":0.000051709,"l":0.0000466375,"c":0.0000515414,"v":2286763.48783,"t":1717261200}
+{"o":0.0000515414,"h":0.0000542688,"l":0.0000509956,"c":0.0000517334,"v":1635174.7638599996,"t":1717264800}
+{"o":0.0000517334,"h":0.0000527415,"l":0.000051386,"c":0.0000514397,"v":637155.4699299999,"t":1717268400}
+{"o":0.0000514397,"h":0.0000521878,"l":0.0000506772,"c":0.0000509151,"v":298338.2083799999,"t":1717272000}
+{"o":0.0000509151,"h":0.0000510728,"l":0.0000486912,"c":0.0000506341,"v":1123606.9730799999,"t":1717275600}
+{"o":0.0000506341,"h":0.0000508507,"l":0.0000490137,"c":0.0000491735,"v":327283.40431,"t":1717279200}
+{"o":0.0000491735,"h":0.0000498162,"l":0.0000473777,"c":0.0000482552,"v":491771.0853,"t":1717282800}
+{"o":0.0000482552,"h":0.0000494423,"l":0.0000465333,"c":0.0000479643,"v":1098727.2965800003,"t":1717286400}
+{"o":0.0000479643,"h":0.0000509932,"l":0.0000466681,"c":0.0000500767,"v":1200090.2663400003,"t":1717290000}
+{"o":0.0000500767,"h":0.0000503651,"l":0.0000488642,"c":0.0000495935,"v":297252.52082,"t":1717293600}
+{"o":0.0000495935,"h":0.0000496344,"l":0.0000482605,"c":0.0000482945,"v":327862.08873,"t":1717297200}
+{"o":0.0000482945,"h":0.0000484168,"l":0.0000472331,"c":0.0000480599,"v":426650.6619,"t":1717300800}
+{"o":0.0000480599,"h":0.0000481003,"l":0.0000470452,"c":0.0000479202,"v":390714.5921300001,"t":1717304400}
+{"o":0.0000479202,"h":0.0000506796,"l":0.0000474948,"c":0.0000494163,"v":862282.2872599999,"t":1717308000}
+{"o":0.0000494163,"h":0.000049835,"l":0.0000491095,"c":0.0000498091,"v":77709.20933,"t":1717311600}
+{"o":0.0000498091,"h":0.0000509316,"l":0.0000468673,"c":0.0000508338,"v":1561571.3017900004,"t":1717315200}
+{"o":0.0000508338,"h":0.0000518915,"l":0.0000486707,"c":0.0000504467,"v":1029598.69744,"t":1717318800}
+{"o":0.0000504467,"h":0.0000507237,"l":0.0000492386,"c":0.0000494777,"v":293125.39835,"t":1717322400}
+{"o":0.0000494777,"h":0.0000533749,"l":0.0000489713,"c":0.0000527565,"v":768893.4533500001,"t":1717326000}
+{"o":0.0000527565,"h":0.0000551313,"l":0.0000526915,"c":0.0000540133,"v":1023908.76874,"t":1717329600}
+{"o":0.0000540133,"h":0.0000572889,"l":0.0000537179,"c":0.0000562988,"v":911646.2347599997,"t":1717333200}
+{"o":0.0000562988,"h":0.0000606915,"l":0.0000553609,"c":0.000058183,"v":1709525.6416600004,"t":1717336800}
+{"o":0.000058183,"h":0.0000584626,"l":0.0000539356,"c":0.0000557321,"v":1022914.9323299999,"t":1717340400}
+{"o":0.0000557321,"h":0.0000584401,"l":0.0000541549,"c":0.0000560881,"v":1262660.9874700001,"t":1717344000}
+{"o":0.0000560881,"h":0.0000568596,"l":0.0000517337,"c":0.0000527755,"v":961585.3559899998,"t":1717347600}
+{"o":0.0000527755,"h":0.0000601798,"l":0.0000522983,"c":0.0000579334,"v":2103306.5785600003,"t":1717351200}
+{"o":0.0000579334,"h":0.0000582459,"l":0.0000541789,"c":0.0000550836,"v":1287345.8610499999,"t":1717354800}
+{"o":0.0000550836,"h":0.0000567627,"l":0.0000541134,"c":0.0000560237,"v":637909.4801300002,"t":1717358400}
+{"o":0.0000560237,"h":0.0000563494,"l":0.000055023,"c":0.0000552917,"v":177667.79285,"t":1717362000}
+{"o":0.0000552917,"h":0.0000610975,"l":0.0000514018,"c":0.0000515301,"v":3753356.6708700019,"t":1717365600}
+{"o":0.0000515301,"h":0.0000531589,"l":0.0000486064,"c":0.000051877,"v":3553274.1977200001,"t":1717369200}
+{"o":0.000051877,"h":0.000052362,"l":0.0000484251,"c":0.0000498136,"v":878460.3659700002,"t":1717372800}
+{"o":0.0000498136,"h":0.0000502344,"l":0.0000459333,"c":0.0000478409,"v":1775546.3310399998,"t":1717376400}
+{"o":0.0000478409,"h":0.0000493059,"l":0.0000465601,"c":0.0000482118,"v":982054.4570900002,"t":1717380000}
+{"o":0.0000482118,"h":0.0000520242,"l":0.0000481547,"c":0.000051561,"v":1887847.2142399997,"t":1717383600}
+{"o":0.000051561,"h":0.0000520924,"l":0.0000495278,"c":0.0000503944,"v":510381.17506,"t":1717387200}
+{"o":0.0000503944,"h":0.0000505215,"l":0.0000496376,"c":0.0000498029,"v":76484.26004,"t":1717390800}
+{"o":0.0000498029,"h":0.0000506449,"l":0.0000494697,"c":0.0000503021,"v":105804.1373,"t":1717394400}
+{"o":0.0000503021,"h":0.0000505441,"l":0.0000496454,"c":0.0000501402,"v":78567.36373,"t":1717398000}
+{"o":0.0000501402,"h":0.0000501828,"l":0.0000450723,"c":0.0000486464,"v":1719488.1451599994,"t":1717401600}
+{"o":0.0000486464,"h":0.0000490352,"l":0.0000477197,"c":0.0000483726,"v":323368.3229199999,"t":1717405200}
+{"o":0.0000483726,"h":0.0000486548,"l":0.0000477106,"c":0.0000479918,"v":134512.16615,"t":1717408800}
+{"o":0.0000479918,"h":0.0000486816,"l":0.000047775,"c":0.0000483886,"v":134002.42944,"t":1717412400}
+{"o":0.0000483886,"h":0.0000494264,"l":0.0000475889,"c":0.0000488321,"v":374088.85163,"t":1717416000}
+{"o":0.0000488321,"h":0.0000515302,"l":0.0000483019,"c":0.0000514975,"v":1486960.6936100002,"t":1717419600}
+{"o":0.0000514975,"h":0.0000581154,"l":0.0000510519,"c":0.0000544604,"v":2319170.14781,"t":1717423200}
+{"o":0.0000544604,"h":0.000062105,"l":0.0000520634,"c":0.0000567348,"v":4565996.9777199989,"t":1717426800}
+{"o":0.0000567348,"h":0.0000571523,"l":0.0000561132,"c":0.0000569369,"v":400410.6034699999,"t":1717430400}
+{"o":0.0000569369,"h":0.0000647027,"l":0.0000563681,"c":0.0000608623,"v":6618381.0011400012,"t":1717434000}
+{"o":0.0000608623,"h":0.000063133,"l":0.0000577048,"c":0.0000588576,"v":1384639.2533,"t":1717437600}
+{"o":0.0000588576,"h":0.000060629,"l":0.0000583024,"c":0.0000599721,"v":419038.15638,"t":1717441200}
+{"o":0.000002816,"h":0.0000275331,"l":0.0000028103,"c":0.0000054553,"v":7573960450.0204648972,"t":1711324800}
+{"o":0.0000054553,"h":0.0000160222,"l":0.0000027232,"c":0.0000033568,"v":322569892.51693964,"t":1711328400}
+{"o":0.0000033568,"h":0.0000047451,"l":0.0000028356,"c":0.0000031561,"v":203257188.4216499031,"t":1711332000}
+{"o":0.0000031561,"h":0.000004414,"l":0.0000020485,"c":0.0000037458,"v":173304184.1622001529,"t":1711335600}
+{"o":0.0000037458,"h":0.0000049791,"l":0.0000028538,"c":0.0000042799,"v":105625965.9435400516,"t":1711339200}
+{"o":0.0000042799,"h":0.0000062605,"l":0.0000037848,"c":0.0000038317,"v":102319843.5137500614,"t":1711342800}
+{"o":0.0000038317,"h":0.0000046769,"l":0.0000028256,"c":0.0000031418,"v":56897612.4658400267,"t":1711346400}
+{"o":0.0000031418,"h":0.0000042206,"l":0.0000031129,"c":0.0000035312,"v":32762051.3533699922,"t":1711350000}
+{"o":0.0000035312,"h":0.0000035706,"l":0.0000029777,"c":0.0000033238,"v":17855918.7220100015,"t":1711353600}
+{"o":0.0000033238,"h":0.0000033299,"l":0.0000021761,"c":0.0000025268,"v":72696327.3370499313,"t":1711357200}
+{"o":0.0000025268,"h":0.0000031584,"l":0.000002443,"c":0.0000028047,"v":22410374.9847699963,"t":1711360800}
+{"o":0.0000028047,"h":0.0000028347,"l":0.0000021696,"c":0.0000022964,"v":31342414.5128399953,"t":1711364400}
+{"o":0.0000022964,"h":0.0000024646,"l":0.0000020492,"c":0.0000022109,"v":23819761.9092900082,"t":1711368000}
+{"o":0.0000022109,"h":0.0000031627,"l":0.0000021418,"c":0.0000030557,"v":33281820.9307800047,"t":1711371600}
+{"o":0.0000030557,"h":0.0000041085,"l":0.0000029553,"c":0.0000036389,"v":25446867.3947599977,"t":1711375200}
+{"o":0.0000036389,"h":0.0000037237,"l":0.0000019063,"c":0.0000021706,"v":91412614.8600299358,"t":1711378800}
+{"o":0.0000021706,"h":0.000003159,"l":0.0000021615,"c":0.0000030785,"v":31640499.9835599959,"t":1711382400}
+{"o":0.0000030785,"h":0.0000030905,"l":0.0000019765,"c":0.0000022072,"v":52686344.2495700046,"t":1711386000}
+{"o":0.0000022072,"h":0.0000026914,"l":0.0000020194,"c":0.0000020498,"v":26119098.4249199964,"t":1711389600}
+{"o":0.0000020498,"h":0.0000026198,"l":0.0000020211,"c":0.0000023419,"v":16774889.3394699935,"t":1711393200}
+{"o":0.0000023419,"h":0.0000026844,"l":0.0000022888,"c":0.0000026527,"v":17995553.9256900065,"t":1711396800}
+{"o":0.0000026527,"h":0.0000030778,"l":0.0000025022,"c":0.0000028986,"v":14270694.3796599973,"t":1711400400}
+{"o":0.0000028986,"h":0.0000034857,"l":0.0000020274,"c":0.0000027713,"v":75386553.9520800114,"t":1711404000}
+{"o":0.0000027713,"h":0.0000036458,"l":0.0000027189,"c":0.0000034327,"v":26355675.5079300031,"t":1711407600}
+{"o":0.0000034327,"h":0.000004018,"l":0.0000026302,"c":0.0000029847,"v":72923470.790320009,"t":1711411200}
+{"o":0.0000029847,"h":0.0000038954,"l":0.000002245,"c":0.000002319,"v":113788546.1405300647,"t":1711414800}
+{"o":0.000002319,"h":0.0000025759,"l":0.0000017246,"c":0.0000022282,"v":75414290.8595000207,"t":1711418400}
+{"o":0.0000022282,"h":0.0000024222,"l":0.0000015436,"c":0.0000017206,"v":43956102.5998699963,"t":1711422000}
+{"o":0.0000017206,"h":0.0000019372,"l":0.0000016251,"c":0.0000017783,"v":14451219.1771500055,"t":1711425600}
+{"o":0.0000017783,"h":0.0000022886,"l":0.0000016912,"c":0.0000017668,"v":55573752.5021399707,"t":1711429200}
+{"o":0.0000017668,"h":0.0000020802,"l":0.0000014032,"c":0.0000014054,"v":36808409.6162199974,"t":1711432800}
+{"o":0.0000014054,"h":0.0000015081,"l":0.0000013629,"c":0.0000013954,"v":16691724.1599100009,"t":1711436400}
+{"o":0.0000013954,"h":0.0000014279,"l":0.0000011011,"c":0.0000012339,"v":32674129.839730002,"t":1711440000}
+{"o":0.0000012339,"h":0.0000013453,"l":0.0000009824,"c":0.0000011545,"v":32211402.2291000001,"t":1711443600}
+{"o":0.0000011545,"h":0.0000016629,"l":0.000001148,"c":0.0000016578,"v":41042248.8543599918,"t":1711447200}
+{"o":0.0000016578,"h":0.0000021145,"l":0.0000016093,"c":0.0000019882,"v":28179106.8650300056,"t":1711450800}
+{"o":0.0000019882,"h":0.000002003,"l":0.0000016329,"c":0.0000016407,"v":8604937.2316900007,"t":1711454400}
+{"o":0.0000016407,"h":0.0000021966,"l":0.0000016367,"c":0.0000018336,"v":25635304.7766200043,"t":1711458000}
+{"o":0.0000018336,"h":0.0000025114,"l":0.0000018282,"c":0.0000024806,"v":20744780.2094099969,"t":1711461600}
+{"o":0.0000024806,"h":0.0000025742,"l":0.0000023316,"c":0.0000024239,"v":10674502.0422600005,"t":1711465200}
+{"o":0.0000024239,"h":0.0000024775,"l":0.0000019897,"c":0.0000020362,"v":10159556.7328599989,"t":1711468800}
+{"o":0.0000020362,"h":0.0000020513,"l":0.0000019184,"c":0.0000019229,"v":4393245.01205,"t":1711472400}
+{"o":0.0000019229,"h":0.0000019286,"l":0.0000017224,"c":0.0000017596,"v":7282264.4681099998,"t":1711476000}
+{"o":0.0000017596,"h":0.0000019958,"l":0.0000017429,"c":0.0000018286,"v":11600489.2208099999,"t":1711479600}
+{"o":0.0000018286,"h":0.0000024016,"l":0.0000018104,"c":0.0000023648,"v":14127603.1533299983,"t":1711483200}
+{"o":0.0000023648,"h":0.0000030183,"l":0.0000023272,"c":0.000002908,"v":20898520.3091400005,"t":1711486800}
+{"o":0.000002908,"h":0.0000029312,"l":0.0000021247,"c":0.0000021276,"v":29746473.9689600132,"t":1711490400}
+{"o":0.0000021276,"h":0.0000025373,"l":0.0000014926,"c":0.0000018165,"v":87906852.3844199479,"t":1711494000}
+{"o":0.0000018165,"h":0.000001987,"l":0.0000016229,"c":0.0000019491,"v":15847957.6521800011,"t":1711497600}
+{"o":0.0000019491,"h":0.0000020035,"l":0.0000016299,"c":0.0000016751,"v":12690218.44135,"t":1711501200}
+{"o":0.0000016751,"h":0.0000017196,"l":0.0000014173,"c":0.0000015344,"v":20549693.299279999,"t":1711504800}
+{"o":0.0000015344,"h":0.0000015748,"l":0.0000014223,"c":0.0000015669,"v":7117968.1340100011,"t":1711508400}
+{"o":0.0000015669,"h":0.0000015965,"l":0.0000011687,"c":0.0000014355,"v":39460803.6077000126,"t":1711512000}
+{"o":0.0000014355,"h":0.0000014421,"l":0.0000009425,"c":0.0000012439,"v":55416382.2122500017,"t":1711515600}
+{"o":0.0000012439,"h":0.0000012954,"l":0.000001229,"c":0.0000012436,"v":2964198.2717299997,"t":1711519200}
+{"o":0.0000012436,"h":0.0000015767,"l":0.0000012415,"c":0.0000014558,"v":14551092.8499400001,"t":1711522800}
+{"o":0.0000014558,"h":0.0000014707,"l":0.0000013789,"c":0.0000014198,"v":3460771.8105299994,"t":1711526400}
+{"o":0.0000014198,"h":0.0000014323,"l":0.0000012701,"c":0.0000012721,"v":13450971.8531999998,"t":1711530000}
+{"o":0.0000012721,"h":0.0000012993,"l":0.0000011698,"c":0.0000012918,"v":12916303.5269699991,"t":1711533600}
+{"o":0.0000012918,"h":0.000001642,"l":0.0000012773,"c":0.0000016139,"v":11145436.0808300022,"t":1711537200}
+{"o":0.0000016139,"h":0.0000019969,"l":0.0000016093,"c":0.0000019314,"v":13419190.2198400032,"t":1711540800}
+{"o":0.0000019314,"h":0.0000019982,"l":0.0000013398,"c":0.000001384,"v":33385166.1331500039,"t":1711544400}
+{"o":0.000001384,"h":0.0000014759,"l":0.0000013785,"c":0.000001413,"v":3840755.4135699999,"t":1711548000}
+{"o":0.000001413,"h":0.0000014448,"l":0.00000106,"c":0.0000011559,"v":34126334.6292899922,"t":1711551600}
+{"o":0.0000011559,"h":0.000001205,"l":0.0000011079,"c":0.0000011447,"v":16218467.6226000004,"t":1711555200}
+{"o":0.0000011447,"h":0.0000012917,"l":0.0000010871,"c":0.0000012876,"v":11964845.6569499988,"t":1711558800}
+{"o":0.0000012876,"h":0.0000013353,"l":0.00000113,"c":0.0000011468,"v":10703696.2962100003,"t":1711562400}
+{"o":0.0000011468,"h":0.000001149,"l":0.0000010726,"c":0.0000011258,"v":6095747.3113699993,"t":1711566000}
+{"o":0.0000011258,"h":0.0000011353,"l":0.0000010061,"c":0.0000010306,"v":7693670.7493799999,"t":1711569600}
+{"o":0.0000010306,"h":0.0000015011,"l":0.0000010284,"c":0.0000013614,"v":27671827.2086700089,"t":1711573200}
+{"o":0.0000013614,"h":0.0000014553,"l":0.0000013316,"c":0.0000014324,"v":3659979.1617399999,"t":1711576800}
+{"o":0.0000014324,"h":0.0000017441,"l":0.0000014232,"c":0.0000014814,"v":20972921.3801899999,"t":1711580400}
+{"o":0.0000014814,"h":0.0000015674,"l":0.0000014665,"c":0.0000015574,"v":5644554.4565200005,"t":1711584000}
+{"o":0.0000015574,"h":0.0000016857,"l":0.0000015538,"c":0.0000016264,"v":5163047.9407000002,"t":1711587600}
+{"o":0.0000016264,"h":0.0000016553,"l":0.0000013524,"c":0.0000013757,"v":7058780.39903,"t":1711591200}
+{"o":0.0000013757,"h":0.0000014099,"l":0.0000013703,"c":0.0000013916,"v":798180.01485,"t":1711594800}
+{"o":0.0000013916,"h":0.0000014181,"l":0.0000013784,"c":0.0000013956,"v":468105.2671000001,"t":1711598400}
+{"o":0.0000013956,"h":0.000001521,"l":0.0000013885,"c":0.0000015087,"v":3577154.5758800004,"t":1711602000}
+{"o":0.0000015087,"h":0.0000015126,"l":0.0000011776,"c":0.0000011792,"v":19347903.2960500009,"t":1711605600}
+{"o":0.0000011792,"h":0.0000011955,"l":0.0000011698,"c":0.0000011815,"v":385945.5057100001,"t":1711609200}
+{"o":0.0000011815,"h":0.0000012542,"l":0.0000011713,"c":0.0000012074,"v":5116273.0548299998,"t":1711612800}
+{"o":0.0000012074,"h":0.00000121,"l":0.0000011847,"c":0.0000011971,"v":364208.56548,"t":1711616400}
+{"o":0.0000011971,"h":0.00000121,"l":0.0000010807,"c":0.0000011038,"v":6014835.8342100019,"t":1711620000}
+{"o":0.0000011038,"h":0.0000012412,"l":0.0000010522,"c":0.0000011317,"v":14523767.795810001,"t":1711623600}
+{"o":0.0000011317,"h":0.0000011458,"l":0.0000010926,"c":0.000001103,"v":1864310.1554,"t":1711627200}
+{"o":0.000001103,"h":0.0000011869,"l":0.0000010912,"c":0.0000011619,"v":3592898.6707600001,"t":1711630800}
+{"o":0.0000011619,"h":0.0000012788,"l":0.0000010488,"c":0.0000010691,"v":14581768.6840900015,"t":1711634400}
+{"o":0.0000010691,"h":0.0000010865,"l":0.0000010394,"c":0.0000010553,"v":2219238.4038700005,"t":1711638000}
+{"o":0.0000010553,"h":0.0000013477,"l":0.0000010386,"c":0.0000013333,"v":15877251.5676399991,"t":1711641600}
+{"o":0.0000013333,"h":0.0000013401,"l":0.0000011495,"c":0.0000011509,"v":9945505.1612099987,"t":1711645200}
+{"o":0.0000011509,"h":0.0000012403,"l":0.0000009951,"c":0.0000010585,"v":18048096.2771500014,"t":1711648800}
+{"o":0.0000010585,"h":0.0000013101,"l":0.00000104,"c":0.0000012521,"v":13917468.237420002,"t":1711652400}
+{"o":0.0000012521,"h":0.0000012538,"l":0.000001167,"c":0.0000011938,"v":4305906.3285799995,"t":1711656000}
+{"o":0.0000011938,"h":0.0000013179,"l":0.0000011846,"c":0.0000013074,"v":5139158.5144600002,"t":1711659600}
+{"o":0.0000013074,"h":0.0000014742,"l":0.0000012889,"c":0.0000013909,"v":8174217.23391,"t":1711663200}
+{"o":0.0000013909,"h":0.0000013966,"l":0.0000013461,"c":0.0000013579,"v":1347628.6527399998,"t":1711666800}
+{"o":0.0000013579,"h":0.0000013727,"l":0.0000011854,"c":0.0000011924,"v":6513304.6681600008,"t":1711670400}
+{"o":0.0000011924,"h":0.0000012891,"l":0.0000011682,"c":0.0000012786,"v":4660042.5659700008,"t":1711674000}
+{"o":0.0000012786,"h":0.0000013094,"l":0.0000012032,"c":0.0000012087,"v":4983958.6164999995,"t":1711677600}
+{"o":0.0000012087,"h":0.0000012174,"l":0.0000008595,"c":0.0000010165,"v":42635116.6087600067,"t":1711681200}
+{"o":0.0000010165,"h":0.0000011581,"l":0.0000010125,"c":0.0000011186,"v":16028571.6087999996,"t":1711684800}
+{"o":0.0000011186,"h":0.0000011294,"l":0.0000010204,"c":0.0000010898,"v":8295761.0148300007,"t":1711688400}
+{"o":0.0000010898,"h":0.0000011449,"l":0.0000010836,"c":0.0000010958,"v":6703435.8671199996,"t":1711692000}
+{"o":0.0000010958,"h":0.0000013875,"l":0.0000010511,"c":0.0000010718,"v":23169232.590610005,"t":1711695600}
+{"o":0.0000010718,"h":0.0000010768,"l":0.0000010354,"c":0.0000010395,"v":2329545.25875,"t":1711699200}
+{"o":0.0000010395,"h":0.0000011124,"l":0.0000010264,"c":0.0000010625,"v":7281504.1752700005,"t":1711702800}
+{"o":0.0000010625,"h":0.0000011413,"l":0.000000988,"c":0.0000011266,"v":12362539.1627500001,"t":1711706400}
+{"o":0.0000011266,"h":0.0000011596,"l":0.0000011208,"c":0.000001155,"v":1975498.1733299999,"t":1711710000}
+{"o":0.000001155,"h":0.0000011846,"l":0.0000009918,"c":0.0000010033,"v":10697157.7999499999,"t":1711713600}
+{"o":0.0000010033,"h":0.0000010348,"l":0.0000009822,"c":0.0000010204,"v":3153255.9323200001,"t":1711717200}
+{"o":0.0000010204,"h":0.0000012411,"l":0.0000010041,"c":0.0000012256,"v":12687833.2317200005,"t":1711720800}
+{"o":0.0000012256,"h":0.0000015448,"l":0.0000012236,"c":0.0000015414,"v":15550532.3863000013,"t":1711724400}
+{"o":0.0000015414,"h":0.0000015705,"l":0.0000014405,"c":0.0000014632,"v":4622523.0064899996,"t":1711728000}
+{"o":0.0000014632,"h":0.0000015332,"l":0.000001417,"c":0.0000014192,"v":8385159.9489000002,"t":1711731600}
+{"o":0.0000014192,"h":0.0000014288,"l":0.0000009214,"c":0.0000010202,"v":56006455.8128199875,"t":1711735200}
+{"o":0.0000010202,"h":0.0000011434,"l":0.0000008973,"c":0.0000010671,"v":31696754.0479400009,"t":1711738800}
+{"o":0.0000010671,"h":0.0000010748,"l":0.0000008582,"c":0.0000009896,"v":31077965.4693900086,"t":1711742400}
+{"o":0.0000009896,"h":0.0000010699,"l":0.0000009608,"c":0.000001057,"v":14992110.6488400027,"t":1711746000}
+{"o":0.000001057,"h":0.0000012343,"l":0.0000010352,"c":0.0000011903,"v":8280044.8309399989,"t":1711749600}
+{"o":0.0000011903,"h":0.0000029573,"l":0.0000011474,"c":0.0000025374,"v":56426165.8528700024,"t":1711753200}
+{"o":0.0000025374,"h":0.0000048115,"l":0.0000025066,"c":0.0000041115,"v":143117493.1225199997,"t":1711756800}
+{"o":0.0000041115,"h":0.0000046416,"l":0.000003141,"c":0.0000043687,"v":39764036.7467000037,"t":1711760400}
+{"o":0.0000043687,"h":0.0000044982,"l":0.0000032734,"c":0.0000038336,"v":51929875.9326899871,"t":1711764000}
+{"o":0.0000038336,"h":0.0000041294,"l":0.0000033902,"c":0.0000039603,"v":19943157.8645599969,"t":1711767600}
+{"o":0.0000039603,"h":0.0000056261,"l":0.0000038353,"c":0.0000054144,"v":14134446.6368999947,"t":1711771200}
+{"o":0.0000054144,"h":0.0000097611,"l":0.0000046881,"c":0.0000087605,"v":63282898.1300299764,"t":1711774800}
+{"o":0.0000087605,"h":0.0000091604,"l":0.0000069232,"c":0.0000085253,"v":30897098.5178200006,"t":1711778400}
+{"o":0.0000085253,"h":0.0000087851,"l":0.0000072844,"c":0.0000080504,"v":12450655.2860699911,"t":1711782000}
+{"o":0.0000080504,"h":0.0000081978,"l":0.0000061676,"c":0.0000066849,"v":13550360.4394899979,"t":1711785600}
+{"o":0.0000066849,"h":0.0000067015,"l":0.0000044969,"c":0.0000053761,"v":33190845.8761399947,"t":1711789200}
+{"o":0.0000053761,"h":0.0000077392,"l":0.0000053527,"c":0.000006204,"v":23617422.5423499942,"t":1711792800}
+{"o":0.000006204,"h":0.0000063049,"l":0.000005393,"c":0.0000059818,"v":15619763.9194500037,"t":1711796400}
+{"o":0.0000059818,"h":0.0000076572,"l":0.0000059188,"c":0.0000072149,"v":18985987.2432399951,"t":1711800000}
+{"o":0.0000072149,"h":0.000009937,"l":0.0000071181,"c":0.0000098422,"v":17240731.6396500058,"t":1711803600}
+{"o":0.0000098422,"h":0.000010186,"l":0.0000084388,"c":0.0000085462,"v":11995564.5613900013,"t":1711807200}
+{"o":0.0000085462,"h":0.0000090492,"l":0.0000080878,"c":0.0000087064,"v":8638889.8230799995,"t":1711810800}
+{"o":0.0000087064,"h":0.000008801,"l":0.0000070151,"c":0.0000076817,"v":9739420.5563099999,"t":1711814400}
+{"o":0.0000076817,"h":0.0000089916,"l":0.0000072813,"c":0.0000087627,"v":10870110.3394799978,"t":1711818000}
+{"o":0.0000087627,"h":0.0000094793,"l":0.0000085379,"c":0.0000088732,"v":6757296.3027099976,"t":1711821600}
+{"o":0.0000088732,"h":0.0000152994,"l":0.0000087527,"c":0.0000116627,"v":50540461.7265200242,"t":1711825200}
+{"o":0.0000116627,"h":0.0000121953,"l":0.0000101159,"c":0.0000108672,"v":13235955.9209799878,"t":1711828800}
+{"o":0.0000108672,"h":0.000016832,"l":0.0000108254,"c":0.0000167117,"v":20226378.2084999643,"t":1711832400}
+{"o":0.0000167117,"h":0.0000219746,"l":0.0000143994,"c":0.0000176418,"v":55200828.6477200761,"t":1711836000}
+{"o":0.0000176418,"h":0.0000207746,"l":0.0000133169,"c":0.0000152487,"v":47872549.8739899918,"t":1711839600}
+{"o":0.0000152487,"h":0.0000160553,"l":0.000012731,"c":0.0000136522,"v":22225108.615899995,"t":1711843200}
+{"o":0.0000136522,"h":0.0000137079,"l":0.0000108666,"c":0.0000135215,"v":13731238.1147200037,"t":1711846800}
+{"o":0.0000135215,"h":0.0000147577,"l":0.0000134258,"c":0.0000142756,"v":6697891.0826200033,"t":1711850400}
+{"o":0.0000142756,"h":0.0000164941,"l":0.0000132694,"c":0.0000134101,"v":8003038.3142799996,"t":1711854000}
+{"o":0.0000134101,"h":0.0000180621,"l":0.0000115676,"c":0.0000152883,"v":15358021.8586200029,"t":1711857600}
+{"o":0.0000152883,"h":0.000023238,"l":0.0000151456,"c":0.0000205184,"v":14225045.0459599942,"t":1711861200}
+{"o":0.0000205184,"h":0.0000207033,"l":0.0000183087,"c":0.0000186106,"v":3534318.070199999,"t":1711864800}
+{"o":0.0000186106,"h":0.0000186345,"l":0.0000143998,"c":0.0000144376,"v":5750832.1169100013,"t":1711868400}
+{"o":0.0000144376,"h":0.0000147941,"l":0.0000103959,"c":0.0000132155,"v":28113053.3525500111,"t":1711872000}
+{"o":0.0000132155,"h":0.0000156025,"l":0.0000127411,"c":0.0000154948,"v":10013595.4484999999,"t":1711875600}
+{"o":0.0000154948,"h":0.0000167481,"l":0.00001525,"c":0.0000159729,"v":3791273.9953599996,"t":1711879200}
+{"o":0.0000159729,"h":0.0000187744,"l":0.0000145977,"c":0.0000148701,"v":9193747.235410003,"t":1711882800}
+{"o":0.0000148701,"h":0.0000172524,"l":0.0000082152,"c":0.0000162395,"v":40790584.3205400035,"t":1711886400}
+{"o":0.0000162395,"h":0.0000162939,"l":0.0000138439,"c":0.000013893,"v":6610842.2958599981,"t":1711890000}
+{"o":0.000013893,"h":0.000016987,"l":0.0000136942,"c":0.000016228,"v":6636865.9616699992,"t":1711893600}
+{"o":0.000016228,"h":0.0000168814,"l":0.0000119935,"c":0.0000129679,"v":9647957.4048499968,"t":1711897200}
+{"o":0.0000129679,"h":0.0000141319,"l":0.0000128941,"c":0.0000129661,"v":4767135.085119999,"t":1711900800}
+{"o":0.0000129661,"h":0.0000130684,"l":0.0000102412,"c":0.0000106698,"v":10314080.7046299987,"t":1711904400}
+{"o":0.0000106698,"h":0.0000128846,"l":0.0000099479,"c":0.0000125249,"v":9193209.2372399997,"t":1711908000}
+{"o":0.0000125249,"h":0.0000126259,"l":0.0000080963,"c":0.0000120638,"v":28052683.1728599891,"t":1711911600}
+{"o":0.0000120638,"h":0.0000144761,"l":0.0000110763,"c":0.0000131271,"v":11151089.0276400037,"t":1711915200}
+{"o":0.0000131271,"h":0.0000135064,"l":0.0000121447,"c":0.0000134265,"v":3613948.8946500006,"t":1711918800}
+{"o":0.0000134265,"h":0.0000136301,"l":0.0000125209,"c":0.0000125565,"v":3028761.1303800005,"t":1711922400}
+{"o":0.0000125565,"h":0.0000127801,"l":0.0000121372,"c":0.0000125203,"v":1974119.4703800003,"t":1711926000}
+{"o":0.0000125203,"h":0.000016513,"l":0.0000098834,"c":0.0000160404,"v":28098631.0833900087,"t":1711929600}
+{"o":0.0000160404,"h":0.0000161669,"l":0.0000144417,"c":0.0000147519,"v":3598041.7960100002,"t":1711933200}
+{"o":0.0000147519,"h":0.0000162817,"l":0.0000145501,"c":0.0000146176,"v":3914184.0484799999,"t":1711936800}
+{"o":0.0000146176,"h":0.0000160012,"l":0.0000143946,"c":0.0000153772,"v":2870008.3238100004,"t":1711940400}
+{"o":0.0000153772,"h":0.0000166336,"l":0.0000125817,"c":0.0000129025,"v":6200373.199839999,"t":1711944000}
+{"o":0.0000129025,"h":0.0000141022,"l":0.0000110863,"c":0.0000121079,"v":10105726.0024499968,"t":1711947600}
+{"o":0.0000121079,"h":0.0000124345,"l":0.0000101835,"c":0.0000111211,"v":7883799.0004600007,"t":1711951200}
+{"o":0.0000111211,"h":0.0000138575,"l":0.0000109356,"c":0.0000121232,"v":12857176.8846399989,"t":1711954800}
+{"o":0.0000121232,"h":0.0000129917,"l":0.0000108636,"c":0.0000126898,"v":5668597.1397600006,"t":1711958400}
+{"o":0.0000126898,"h":0.0000127552,"l":0.0000123656,"c":0.0000126257,"v":1529812.2290800002,"t":1711962000}
+{"o":0.0000126257,"h":0.000013153,"l":0.0000120201,"c":0.000012094,"v":2110078.5578999999,"t":1711965600}
+{"o":0.000012094,"h":0.0000142381,"l":0.0000104396,"c":0.0000128067,"v":17988597.0454000011,"t":1711969200}
+{"o":0.0000128067,"h":0.0000140618,"l":0.000011197,"c":0.0000138526,"v":8687232.6998699997,"t":1711972800}
+{"o":0.0000138526,"h":0.0000142827,"l":0.0000126959,"c":0.0000142041,"v":4244402.8100299994,"t":1711976400}
+{"o":0.0000142041,"h":0.0000163167,"l":0.0000136247,"c":0.0000140678,"v":7457457.5435700016,"t":1711980000}
+{"o":0.0000140678,"h":0.0000144034,"l":0.0000127898,"c":0.0000139673,"v":3928645.1944100005,"t":1711983600}
+{"o":0.0000139673,"h":0.0000145897,"l":0.0000136133,"c":0.0000138646,"v":1416600.7178600002,"t":1711987200}
+{"o":0.0000138646,"h":0.0000150101,"l":0.000013419,"c":0.0000148263,"v":2255947.9181900001,"t":1711990800}
+{"o":0.0000148263,"h":0.0000221522,"l":0.0000148155,"c":0.0000204149,"v":9046772.6638999991,"t":1711994400}
+{"o":0.0000204149,"h":0.0000209342,"l":0.0000155378,"c":0.000018846,"v":13879528.3961900044,"t":1711998000}
+{"o":0.000018846,"h":0.000019131,"l":0.0000155367,"c":0.0000165822,"v":6531122.5593200009,"t":1712001600}
+{"o":0.0000165822,"h":0.0000167067,"l":0.0000135521,"c":0.0000160326,"v":6794036.0836400008,"t":1712005200}
+{"o":0.0000160326,"h":0.0000160986,"l":0.0000137377,"c":0.0000151445,"v":9493550.1299600042,"t":1712008800}
+{"o":0.0000151445,"h":0.0000152014,"l":0.0000135098,"c":0.0000141689,"v":4157035.4290599995,"t":1712012400}
+{"o":0.0000141689,"h":0.0000145385,"l":0.0000128497,"c":0.0000140186,"v":4272703.6091799997,"t":1712016000}
+{"o":0.0000140186,"h":0.000014975,"l":0.000012954,"c":0.0000148974,"v":2997812.7414800003,"t":1712019600}
+{"o":0.0000148974,"h":0.000016646,"l":0.0000137398,"c":0.0000140978,"v":4133961.4385400005,"t":1712023200}
+{"o":0.0000140978,"h":0.0000143775,"l":0.0000111255,"c":0.0000125005,"v":12727721.2326400056,"t":1712026800}
+{"o":0.0000125005,"h":0.0000133694,"l":0.0000124257,"c":0.0000131261,"v":1327434.3195700003,"t":1712030400}
+{"o":0.0000131261,"h":0.0000154439,"l":0.0000126977,"c":0.0000147707,"v":4881496.0303099994,"t":1712034000}
+{"o":0.0000147707,"h":0.0000211934,"l":0.0000144564,"c":0.0000183437,"v":17303655.6154100038,"t":1712037600}
+{"o":0.0000183437,"h":0.0000186528,"l":0.0000148494,"c":0.0000152296,"v":6879935.4002699992,"t":1712041200}
+{"o":0.0000152296,"h":0.000015729,"l":0.000013722,"c":0.000013976,"v":7255063.4474599985,"t":1712044800}
+{"o":0.000013976,"h":0.0000165012,"l":0.0000138346,"c":0.0000159191,"v":4329647.46361,"t":1712048400}
+{"o":0.0000159191,"h":0.0000164496,"l":0.0000139294,"c":0.0000143061,"v":3984294.1820699992,"t":1712052000}
+{"o":0.0000143061,"h":0.0000148515,"l":0.0000138421,"c":0.0000143825,"v":2341281.5639,"t":1712055600}
+{"o":0.0000143825,"h":0.0000164414,"l":0.0000142309,"c":0.0000156369,"v":2864174.5414799987,"t":1712059200}
+{"o":0.0000156369,"h":0.0000175193,"l":0.0000155633,"c":0.000016375,"v":3647996.6583899995,"t":1712062800}
+{"o":0.000016375,"h":0.0000190782,"l":0.0000160241,"c":0.0000161891,"v":4319268.7912799995,"t":1712066400}
+{"o":0.0000161891,"h":0.0000170154,"l":0.0000148119,"c":0.0000153551,"v":3006707.5859099999,"t":1712070000}
+{"o":0.0000153551,"h":0.0000162062,"l":0.0000146836,"c":0.0000158841,"v":1944532.2585599995,"t":1712073600}
+{"o":0.0000158841,"h":0.0000179166,"l":0.0000156908,"c":0.0000159194,"v":4676060.1392200002,"t":1712077200}
+{"o":0.0000159194,"h":0.0000180682,"l":0.0000155064,"c":0.0000168265,"v":3378739.9985400005,"t":1712080800}
+{"o":0.0000168265,"h":0.0000169737,"l":0.0000154687,"c":0.0000159541,"v":3433548.4866699991,"t":1712084400}
+{"o":0.0000159541,"h":0.0000161697,"l":0.0000131057,"c":0.0000151284,"v":7334938.5316599971,"t":1712088000}
+{"o":0.0000151284,"h":0.0000170429,"l":0.0000145526,"c":0.000016327,"v":7776833.0393699994,"t":1712091600}
+{"o":0.000016327,"h":0.0000171483,"l":0.0000147556,"c":0.0000149212,"v":4233271.9383900007,"t":1712095200}
+{"o":0.0000149212,"h":0.0000157536,"l":0.0000141391,"c":0.0000148401,"v":4242211.0514699994,"t":1712098800}
+{"o":0.0000148401,"h":0.0000173938,"l":0.0000141525,"c":0.0000169203,"v":8946853.0846400019,"t":1712102400}
+{"o":0.0000169203,"h":0.0000181235,"l":0.0000155289,"c":0.0000174573,"v":2981898.3919700002,"t":1712106000}
+{"o":0.0000174573,"h":0.0000180087,"l":0.0000155208,"c":0.0000155776,"v":4259266.3620199999,"t":1712109600}
+{"o":0.0000155776,"h":0.0000157023,"l":0.0000139574,"c":0.0000140054,"v":2633451.52189,"t":1712113200}
+{"o":0.0000140054,"h":0.0000157864,"l":0.0000139112,"c":0.0000155063,"v":3030774.8911699997,"t":1712116800}
+{"o":0.0000155063,"h":0.0000162894,"l":0.0000154268,"c":0.000015975,"v":1042357.88229,"t":1712120400}
+{"o":0.000015975,"h":0.0000166509,"l":0.0000134848,"c":0.0000139512,"v":5276276.8509,"t":1712124000}
+{"o":0.0000139512,"h":0.0000146081,"l":0.0000122179,"c":0.0000142806,"v":11963387.1357500032,"t":1712127600}
+{"o":0.0000142806,"h":0.0000151586,"l":0.000013878,"c":0.0000149761,"v":3038795.9554099999,"t":1712131200}
+{"o":0.0000149761,"h":0.0000153675,"l":0.000014558,"c":0.0000148287,"v":1127178.1335400003,"t":1712134800}
+{"o":0.0000148287,"h":0.0000150701,"l":0.0000136796,"c":0.0000139885,"v":1186789.2107099998,"t":1712138400}
+{"o":0.0000139885,"h":0.0000148971,"l":0.000013406,"c":0.0000146621,"v":3382261.8856599992,"t":1712142000}
+{"o":0.0000146621,"h":0.0000147558,"l":0.0000140101,"c":0.0000142777,"v":1194853.3928399999,"t":1712145600}
+{"o":0.0000142777,"h":0.0000145973,"l":0.0000140453,"c":0.0000145082,"v":893010.57552,"t":1712149200}
+{"o":0.0000145082,"h":0.000015186,"l":0.0000135103,"c":0.0000136789,"v":2343541.0629199999,"t":1712152800}
+{"o":0.0000136789,"h":0.0000142449,"l":0.0000129817,"c":0.0000138211,"v":5876750.0324900001,"t":1712156400}
+{"o":0.0000138211,"h":0.0000139046,"l":0.0000124062,"c":0.000013218,"v":4707244.2246499993,"t":1712160000}
+{"o":0.000013218,"h":0.00001408,"l":0.0000118172,"c":0.0000139773,"v":8944508.3356199972,"t":1712163600}
+{"o":0.0000139773,"h":0.0000145,"l":0.0000117266,"c":0.0000136793,"v":8236554.9808800016,"t":1712167200}
+{"o":0.0000136793,"h":0.0000139692,"l":0.0000116564,"c":0.0000120017,"v":6091255.1693899985,"t":1712170800}
+{"o":0.0000120017,"h":0.0000123503,"l":0.000009855,"c":0.0000108026,"v":8660985.1358200014,"t":1712174400}
+{"o":0.0000108026,"h":0.0000120843,"l":0.0000105262,"c":0.0000118419,"v":5006512.6793200001,"t":1712178000}
+{"o":0.0000118419,"h":0.000013127,"l":0.0000115781,"c":0.0000117807,"v":4542114.770680001,"t":1712181600}
+{"o":0.0000117807,"h":0.0000126102,"l":0.0000113921,"c":0.0000121154,"v":3793069.3844800009,"t":1712185200}
+{"o":0.0000121154,"h":0.0000122717,"l":0.0000114736,"c":0.0000121247,"v":2195176.18518,"t":1712188800}
+{"o":0.0000121247,"h":0.0000122823,"l":0.0000116888,"c":0.0000117693,"v":921345.6957699999,"t":1712192400}
+{"o":0.0000117693,"h":0.0000121937,"l":0.0000110002,"c":0.0000113492,"v":2331535.5303299995,"t":1712196000}
+{"o":0.0000113492,"h":0.0000128603,"l":0.0000112031,"c":0.0000122817,"v":3294843.41616,"t":1712199600}
+{"o":0.0000122817,"h":0.0000126094,"l":0.0000110776,"c":0.0000114091,"v":2747331.0853800001,"t":1712203200}
+{"o":0.0000114091,"h":0.0000117448,"l":0.0000109618,"c":0.0000116558,"v":2606712.0496199997,"t":1712206800}
+{"o":0.0000116558,"h":0.000011996,"l":0.000011085,"c":0.0000111224,"v":2962241.8396600001,"t":1712210400}
+{"o":0.0000111224,"h":0.0000121607,"l":0.0000110171,"c":0.0000119338,"v":1507902.9739400002,"t":1712214000}
+{"o":0.0000119338,"h":0.0000119626,"l":0.0000101684,"c":0.0000107484,"v":5747594.7642099997,"t":1712217600}
+{"o":0.0000107484,"h":0.0000115056,"l":0.0000103701,"c":0.0000112645,"v":2632195.3099999996,"t":1712221200}
+{"o":0.0000112645,"h":0.0000136745,"l":0.0000112003,"c":0.0000130161,"v":5465393.3627899997,"t":1712224800}
+{"o":0.0000130161,"h":0.0000132044,"l":0.0000126129,"c":0.0000127923,"v":680364.91163,"t":1712228400}
+{"o":0.0000127923,"h":0.0000128384,"l":0.0000124204,"c":0.0000126065,"v":415481.26708,"t":1712232000}
+{"o":0.0000126065,"h":0.0000130355,"l":0.0000113271,"c":0.0000115316,"v":3991533.4227700001,"t":1712235600}
+{"o":0.0000115316,"h":0.0000128518,"l":0.0000105717,"c":0.0000110304,"v":10370048.4943400007,"t":1712239200}
+{"o":0.0000110304,"h":0.0000114999,"l":0.0000101199,"c":0.0000102977,"v":7697449.795570001,"t":1712242800}
+{"o":0.0000102977,"h":0.0000113214,"l":0.0000093885,"c":0.0000112802,"v":11296302.1664900016,"t":1712246400}
+{"o":0.0000112802,"h":0.0000114671,"l":0.0000106793,"c":0.0000111857,"v":2046642.06812,"t":1712250000}
+{"o":0.0000111857,"h":0.0000116354,"l":0.0000101107,"c":0.0000108244,"v":4644245.8669799995,"t":1712253600}
+{"o":0.0000108244,"h":0.000012037,"l":0.0000095455,"c":0.0000103455,"v":14070724.1698000003,"t":1712257200}
+{"o":0.0000103455,"h":0.0000107313,"l":0.0000096475,"c":0.0000100421,"v":3661049.3304000013,"t":1712260800}
+{"o":0.0000100421,"h":0.0000105377,"l":0.0000095927,"c":0.0000097109,"v":5867475.3093099995,"t":1712264400}
+{"o":0.0000097109,"h":0.000010343,"l":0.0000090771,"c":0.0000102951,"v":6638516.5241099987,"t":1712268000}
+{"o":0.0000102951,"h":0.000012929,"l":0.0000101779,"c":0.0000127634,"v":7325691.5419000015,"t":1712271600}
+{"o":0.0000127634,"h":0.0000139408,"l":0.0000123538,"c":0.0000128007,"v":6613427.7907000016,"t":1712275200}
+{"o":0.0000128007,"h":0.000013062,"l":0.0000119418,"c":0.000012341,"v":1289222.5058499998,"t":1712278800}
+{"o":0.000012341,"h":0.0000134085,"l":0.0000123121,"c":0.0000130969,"v":1393204.8584900002,"t":1712282400}
+{"o":0.0000130969,"h":0.0000132281,"l":0.0000091731,"c":0.0000093067,"v":21279904.8159599937,"t":1712286000}
+{"o":0.0000093067,"h":0.0000112055,"l":0.000009242,"c":0.0000104153,"v":4898637.1440499993,"t":1712289600}
+{"o":0.0000104153,"h":0.0000107551,"l":0.000010185,"c":0.0000105917,"v":514714.40048,"t":1712293200}
+{"o":0.0000105917,"h":0.0000122573,"l":0.000010425,"c":0.0000121866,"v":2780436.7920599994,"t":1712296800}
+{"o":0.0000121866,"h":0.000014094,"l":0.0000121444,"c":0.0000138792,"v":2186823.0339099998,"t":1712300400}
+{"o":0.0000138792,"h":0.0000141397,"l":0.0000116888,"c":0.0000121301,"v":7095034.0191599978,"t":1712304000}
+{"o":0.0000121301,"h":0.0000123382,"l":0.0000119125,"c":0.0000122207,"v":1080769.31476,"t":1712307600}
+{"o":0.0000122207,"h":0.000012704,"l":0.0000120077,"c":0.0000120837,"v":1778890.7958500003,"t":1712311200}
+{"o":0.0000120837,"h":0.000012418,"l":0.0000114931,"c":0.0000123807,"v":1649175.1643000001,"t":1712314800}
+{"o":0.0000123807,"h":0.0000127159,"l":0.0000115821,"c":0.00001176,"v":786456.77183,"t":1712318400}
+{"o":0.00001176,"h":0.0000123521,"l":0.0000114093,"c":0.0000119451,"v":1223436.18041,"t":1712322000}
+{"o":0.0000119451,"h":0.000012455,"l":0.0000116918,"c":0.0000122841,"v":439761.00143,"t":1712325600}
+{"o":0.0000122841,"h":0.0000126055,"l":0.0000114149,"c":0.0000120667,"v":1890593.9835100004,"t":1712329200}
+{"o":0.0000120667,"h":0.0000123678,"l":0.0000104505,"c":0.0000114453,"v":5560354.7788899997,"t":1712332800}
+{"o":0.0000114453,"h":0.000011873,"l":0.000011378,"c":0.000011563,"v":829964.4337500001,"t":1712336400}
+{"o":0.000011563,"h":0.0000116179,"l":0.0000106146,"c":0.0000112276,"v":2670444.4652399998,"t":1712340000}
+{"o":0.0000112276,"h":0.0000138816,"l":0.0000110861,"c":0.0000113906,"v":9941487.3038499989,"t":1712343600}
+{"o":0.0000113906,"h":0.0000143935,"l":0.0000112966,"c":0.0000123656,"v":6531873.808029999,"t":1712347200}
+{"o":0.0000123656,"h":0.0000127579,"l":0.0000122336,"c":0.0000126498,"v":409674.21048,"t":1712350800}
+{"o":0.0000126498,"h":0.0000128044,"l":0.0000123293,"c":0.0000124285,"v":597778.5892899998,"t":1712354400}
+{"o":0.0000124285,"h":0.0000132579,"l":0.0000101716,"c":0.0000122113,"v":10907692.545739999,"t":1712358000}
+{"o":0.0000122113,"h":0.0000122709,"l":0.0000108338,"c":0.0000118558,"v":4614064.1919,"t":1712361600}
+{"o":0.0000118558,"h":0.0000119151,"l":0.000010982,"c":0.0000113179,"v":2227358.808780001,"t":1712365200}
+{"o":0.0000113179,"h":0.0000114178,"l":0.0000107116,"c":0.0000110089,"v":2436806.6599700004,"t":1712368800}
+{"o":0.0000110089,"h":0.0000110373,"l":0.0000092303,"c":0.0000092995,"v":11774468.8725300003,"t":1712372400}
+{"o":0.0000092995,"h":0.0000103357,"l":0.0000086449,"c":0.0000092649,"v":13137338.3248400018,"t":1712376000}
+{"o":0.0000092649,"h":0.0000093894,"l":0.0000087417,"c":0.0000092647,"v":2853880.0059199999,"t":1712379600}
+{"o":0.0000092647,"h":0.0000099571,"l":0.0000092286,"c":0.0000099034,"v":1555949.0725499999,"t":1712383200}
+{"o":0.0000099034,"h":0.0000099909,"l":0.0000088976,"c":0.000009035,"v":2619982.4262599992,"t":1712386800}
+{"o":0.000009035,"h":0.0000094011,"l":0.0000089057,"c":0.0000092914,"v":2406323.9023599997,"t":1712390400}
+{"o":0.0000092914,"h":0.0000099268,"l":0.0000088293,"c":0.0000090873,"v":4864421.3359600008,"t":1712394000}
+{"o":0.0000090873,"h":0.0000099464,"l":0.0000089007,"c":0.0000093293,"v":3482740.4617900001,"t":1712397600}
+{"o":0.0000093293,"h":0.0000106582,"l":0.0000092904,"c":0.0000106248,"v":2334602.4165499997,"t":1712401200}
+{"o":0.0000106248,"h":0.0000112843,"l":0.0000105041,"c":0.0000112352,"v":1435999.2611600005,"t":1712404800}
+{"o":0.0000112352,"h":0.0000114459,"l":0.0000111306,"c":0.0000113483,"v":235903.61488,"t":1712408400}
+{"o":0.0000113483,"h":0.0000114197,"l":0.0000109359,"c":0.0000112945,"v":1198694.4460800001,"t":1712412000}
+{"o":0.0000112945,"h":0.0000113171,"l":0.0000102853,"c":0.0000104364,"v":1319172.60357,"t":1712415600}
+{"o":0.0000104364,"h":0.000011035,"l":0.0000103251,"c":0.0000106297,"v":1957671.26146,"t":1712419200}
+{"o":0.0000106297,"h":0.0000108644,"l":0.0000102565,"c":0.000010743,"v":1304757.31161,"t":1712422800}
+{"o":0.000010743,"h":0.0000110295,"l":0.0000090741,"c":0.0000094022,"v":5897677.6816000007,"t":1712426400}
+{"o":0.0000094022,"h":0.0000095149,"l":0.0000087621,"c":0.0000092578,"v":3213790.6203600005,"t":1712430000}
+{"o":0.0000092578,"h":0.0000092907,"l":0.0000079851,"c":0.0000089483,"v":8205407.8168599997,"t":1712433600}
+{"o":0.0000089483,"h":0.0000094199,"l":0.0000087749,"c":0.0000089048,"v":4254692.9911700003,"t":1712437200}
+{"o":0.0000089048,"h":0.0000089826,"l":0.0000082842,"c":0.0000088975,"v":2496209.2672899994,"t":1712440800}
+{"o":0.0000088975,"h":0.0000132912,"l":0.0000086615,"c":0.0000120939,"v":11279692.4288599994,"t":1712444400}
+{"o":0.0000120939,"h":0.0000123242,"l":0.0000090366,"c":0.0000099758,"v":8414449.6494300012,"t":1712448000}
+{"o":0.0000099758,"h":0.0000099806,"l":0.0000095034,"c":0.0000096375,"v":1289875.5060400001,"t":1712451600}
+{"o":0.0000096375,"h":0.0000097982,"l":0.0000092274,"c":0.0000093465,"v":594636.34932,"t":1712455200}
+{"o":0.0000093465,"h":0.0000093734,"l":0.0000082455,"c":0.0000083257,"v":5465514.1795200007,"t":1712458800}
+{"o":0.0000083257,"h":0.0000085727,"l":0.0000081316,"c":0.0000084718,"v":1368168.06761,"t":1712462400}
+{"o":0.0000084718,"h":0.0000095353,"l":0.000008423,"c":0.0000094827,"v":3100091.94148,"t":1712466000}
+{"o":0.0000094827,"h":0.0000096576,"l":0.0000092136,"c":0.0000093429,"v":1319100.90255,"t":1712469600}
+{"o":0.0000093429,"h":0.0000093643,"l":0.0000089189,"c":0.0000089398,"v":1100095.0011300002,"t":1712473200}
+{"o":0.0000089398,"h":0.000008962,"l":0.0000082304,"c":0.0000083066,"v":2480158.7753399992,"t":1712476800}
+{"o":0.0000083066,"h":0.0000083836,"l":0.0000081522,"c":0.0000082968,"v":957620.2959800001,"t":1712480400}
+{"o":0.0000082968,"h":0.0000090219,"l":0.0000081805,"c":0.0000089343,"v":2599982.0075300001,"t":1712484000}
+{"o":0.0000089343,"h":0.0000099747,"l":0.0000088955,"c":0.000009641,"v":3195209.2284699995,"t":1712487600}
+{"o":0.000009641,"h":0.0000097103,"l":0.000008916,"c":0.0000089426,"v":1411515.8290800001,"t":1712491200}
+{"o":0.0000089426,"h":0.0000089912,"l":0.0000083623,"c":0.0000086364,"v":3720174.2279699999,"t":1712494800}
+{"o":0.0000086364,"h":0.0000087351,"l":0.0000084074,"c":0.0000084493,"v":853405.34468,"t":1712498400}
+{"o":0.0000084493,"h":0.0000085598,"l":0.0000080762,"c":0.0000083471,"v":807691.68525,"t":1712502000}
+{"o":0.0000083471,"h":0.0000086727,"l":0.0000082042,"c":0.0000084166,"v":1588263.5407799999,"t":1712505600}
+{"o":0.0000084166,"h":0.0000090923,"l":0.0000082269,"c":0.0000090703,"v":2386210.1508900002,"t":1712509200}
+{"o":0.0000090703,"h":0.0000092275,"l":0.0000085862,"c":0.0000086756,"v":1739007.85864,"t":1712512800}
+{"o":0.0000086756,"h":0.0000097373,"l":0.0000085957,"c":0.0000091518,"v":5380592.4381299997,"t":1712516400}
+{"o":0.0000091518,"h":0.0000097172,"l":0.0000090878,"c":0.0000092762,"v":4763220.0953699993,"t":1712520000}
+{"o":0.0000092762,"h":0.000009344,"l":0.0000091651,"c":0.0000092827,"v":133194.62335,"t":1712523600}
+{"o":0.0000092827,"h":0.0000094425,"l":0.0000091327,"c":0.0000093137,"v":296579.88513,"t":1712527200}
+{"o":0.0000093137,"h":0.0000096498,"l":0.0000092377,"c":0.0000095596,"v":497061.0491299999,"t":1712530800}
+{"o":0.0000095596,"h":0.0000101457,"l":0.0000093536,"c":0.0000099589,"v":5694749.1965000005,"t":1712534400}
+{"o":0.0000099589,"h":0.0000110819,"l":0.0000098731,"c":0.0000105197,"v":7473174.2948099999,"t":1712538000}
+{"o":0.0000105197,"h":0.0000105825,"l":0.0000097828,"c":0.0000101158,"v":1893708.54635,"t":1712541600}
+{"o":0.0000101158,"h":0.0000104212,"l":0.0000098713,"c":0.0000101253,"v":1922773.6232699999,"t":1712545200}
+{"o":0.0000101253,"h":0.000010213,"l":0.0000097131,"c":0.0000099139,"v":1139468.1676500002,"t":1712548800}
+{"o":0.0000099139,"h":0.0000111464,"l":0.0000098387,"c":0.0000102998,"v":4790446.0158299999,"t":1712552400}
+{"o":0.0000102998,"h":0.0000104162,"l":0.0000094577,"c":0.0000095435,"v":1591714.8029499999,"t":1712556000}
+{"o":0.0000095435,"h":0.000010263,"l":0.0000092134,"c":0.0000100558,"v":1500569.82158,"t":1712559600}
+{"o":0.0000100558,"h":0.0000100804,"l":0.0000096644,"c":0.0000097832,"v":363746.94231,"t":1712563200}
+{"o":0.0000097832,"h":0.0000100725,"l":0.0000096703,"c":0.0000098989,"v":1126625.1265999998,"t":1712566800}
+{"o":0.0000098989,"h":0.0000099622,"l":0.0000095755,"c":0.0000097108,"v":512432.10537,"t":1712570400}
+{"o":0.0000097108,"h":0.0000097856,"l":0.0000094623,"c":0.0000095155,"v":523526.76121,"t":1712574000}
+{"o":0.0000095155,"h":0.0000097659,"l":0.000009464,"c":0.0000097059,"v":413684.7872,"t":1712577600}
+{"o":0.0000097059,"h":0.000011169,"l":0.0000094412,"c":0.0000110367,"v":5481120.8993100002,"t":1712581200}
+{"o":0.0000110367,"h":0.0000114768,"l":0.0000108092,"c":0.0000111904,"v":2153500.2064799997,"t":1712584800}
+{"o":0.0000111904,"h":0.0000114247,"l":0.0000100997,"c":0.0000101466,"v":2402877.7074699998,"t":1712588400}
+{"o":0.0000101466,"h":0.0000102647,"l":0.0000098881,"c":0.0000100761,"v":272076.94223,"t":1712592000}
+{"o":0.0000100761,"h":0.0000107102,"l":0.0000095694,"c":0.0000105296,"v":2080511.7278099998,"t":1712595600}
+{"o":0.0000105296,"h":0.000011624,"l":0.0000089287,"c":0.0000101272,"v":15836930.1021199971,"t":1712599200}
+{"o":0.0000101272,"h":0.0000102646,"l":0.0000087675,"c":0.000009582,"v":5084408.2271200009,"t":1712602800}
+{"o":0.000009582,"h":0.0000097407,"l":0.0000091436,"c":0.0000091776,"v":1825131.7616900001,"t":1712606400}
+{"o":0.0000091776,"h":0.0000098648,"l":0.0000090947,"c":0.0000093149,"v":3372725.32773,"t":1712610000}
+{"o":0.0000093149,"h":0.0000094274,"l":0.0000085666,"c":0.0000090594,"v":3449281.0454000002,"t":1712613600}
+{"o":0.0000090594,"h":0.0000091631,"l":0.0000089351,"c":0.0000090699,"v":406654.69845,"t":1712617200}
+{"o":0.0000090699,"h":0.00001024,"l":0.0000090488,"c":0.0000098423,"v":3978333.2038699999,"t":1712620800}
+{"o":0.0000098423,"h":0.0000099272,"l":0.0000096244,"c":0.0000096936,"v":398060.6264900001,"t":1712624400}
+{"o":0.0000096936,"h":0.000009728,"l":0.0000085916,"c":0.0000088588,"v":3394437.6515099998,"t":1712628000}
+{"o":0.0000088588,"h":0.0000090203,"l":0.0000085951,"c":0.0000088373,"v":900069.02626,"t":1712631600}
+{"o":0.0000088373,"h":0.0000090436,"l":0.0000088042,"c":0.0000089877,"v":913560.82397,"t":1712635200}
+{"o":0.0000089877,"h":0.0000090113,"l":0.0000084215,"c":0.000008487,"v":1625059.10198,"t":1712638800}
+{"o":0.000008487,"h":0.0000086901,"l":0.0000079331,"c":0.0000080405,"v":4139502.0297599998,"t":1712642400}
+{"o":0.0000080405,"h":0.0000081134,"l":0.0000059869,"c":0.0000070418,"v":26587514.8773100041,"t":1712646000}
+{"o":0.0000070418,"h":0.0000072361,"l":0.0000063086,"c":0.000006388,"v":7275617.5219000038,"t":1712649600}
+{"o":0.000006388,"h":0.0000068467,"l":0.0000063075,"c":0.00000681,"v":2612433.3218200007,"t":1712653200}
+{"o":0.00000681,"h":0.000007902,"l":0.0000067663,"c":0.0000076374,"v":5214940.9379500002,"t":1712656800}
+{"o":0.0000076374,"h":0.0000080688,"l":0.0000075506,"c":0.0000078135,"v":2183203.07253,"t":1712660400}
+{"o":0.0000078135,"h":0.0000079155,"l":0.0000072617,"c":0.000007328,"v":1913461.4606000001,"t":1712664000}
+{"o":0.000007328,"h":0.0000074488,"l":0.0000066648,"c":0.0000067661,"v":2717198.3073800001,"t":1712667600}
+{"o":0.0000067661,"h":0.0000069969,"l":0.0000060779,"c":0.0000065316,"v":12596925.3847800028,"t":1712671200}
+{"o":0.0000065316,"h":0.0000068071,"l":0.0000064593,"c":0.0000065963,"v":3992506.4818399996,"t":1712674800}
+{"o":0.0000065963,"h":0.0000066561,"l":0.0000064228,"c":0.0000064715,"v":1024405.8492200001,"t":1712678400}
+{"o":0.0000064715,"h":0.0000069157,"l":0.000006338,"c":0.00000682,"v":1298640.90857,"t":1712682000}
+{"o":0.00000682,"h":0.0000075415,"l":0.0000067891,"c":0.0000073616,"v":3854955.3644499998,"t":1712685600}
+{"o":0.0000073616,"h":0.0000074563,"l":0.0000069523,"c":0.0000069771,"v":1377661.7306199998,"t":1712689200}
+{"o":0.0000069771,"h":0.0000075968,"l":0.000006782,"c":0.0000073809,"v":3833317.2168399999,"t":1712692800}
+{"o":0.0000073809,"h":0.0000074447,"l":0.0000071484,"c":0.0000072744,"v":2023272.8297800003,"t":1712696400}
+{"o":0.0000072744,"h":0.0000073198,"l":0.0000069654,"c":0.0000070341,"v":647274.82612,"t":1712700000}
+{"o":0.0000070341,"h":0.000007113,"l":0.0000055376,"c":0.0000058826,"v":12447408.3127199989,"t":1712703600}
+{"o":0.0000058826,"h":0.000006102,"l":0.0000057467,"c":0.0000060595,"v":2081984.13622,"t":1712707200}
+{"o":0.0000060595,"h":0.0000063831,"l":0.0000060133,"c":0.0000062675,"v":2110831.0414,"t":1712710800}
+{"o":0.0000062675,"h":0.0000064586,"l":0.0000061855,"c":0.0000063037,"v":338554.9247,"t":1712714400}
+{"o":0.0000063037,"h":0.0000063382,"l":0.0000061604,"c":0.0000062205,"v":548033.23977,"t":1712718000}
+{"o":0.0000062205,"h":0.0000066786,"l":0.000006196,"c":0.0000064107,"v":2370223.30754,"t":1712721600}
+{"o":0.0000064107,"h":0.0000064484,"l":0.0000062891,"c":0.0000063132,"v":383132.57367,"t":1712725200}
+{"o":0.0000063132,"h":0.0000063203,"l":0.0000056621,"c":0.0000057831,"v":4978439.8424400007,"t":1712728800}
+{"o":0.0000057831,"h":0.0000058538,"l":0.0000055678,"c":0.0000058299,"v":3278250.1424700003,"t":1712732400}
+{"o":0.0000058299,"h":0.0000064147,"l":0.0000057349,"c":0.0000064074,"v":5057939.7994999988,"t":1712736000}
+{"o":0.0000064074,"h":0.0000066458,"l":0.0000063549,"c":0.0000064549,"v":1610871.2042500002,"t":1712739600}
+{"o":0.0000064549,"h":0.0000065656,"l":0.0000062545,"c":0.0000063296,"v":777783.37579,"t":1712743200}
+{"o":0.0000063296,"h":0.0000063787,"l":0.0000061136,"c":0.0000061879,"v":959736.03108,"t":1712746800}
+{"o":0.0000061879,"h":0.0000073337,"l":0.0000054615,"c":0.0000059218,"v":22751738.4973100051,"t":1712750400}
+{"o":0.0000059218,"h":0.0000064362,"l":0.0000058027,"c":0.000006076,"v":2868038.9650400002,"t":1712754000}
+{"o":0.000006076,"h":0.0000063984,"l":0.000005927,"c":0.0000062402,"v":584743.66524,"t":1712757600}
+{"o":0.0000062402,"h":0.0000063176,"l":0.000006102,"c":0.0000061524,"v":318621.19485,"t":1712761200}
+{"o":0.0000061524,"h":0.0000072011,"l":0.0000050458,"c":0.000006034,"v":26912540.6337199956,"t":1712764800}
+{"o":0.000006034,"h":0.0000061693,"l":0.0000052215,"c":0.0000058495,"v":8582985.7096300013,"t":1712768400}
+{"o":0.0000058495,"h":0.0000059627,"l":0.0000057026,"c":0.0000058779,"v":833905.3126700001,"t":1712772000}
+{"o":0.0000058779,"h":0.0000063957,"l":0.0000057886,"c":0.0000062936,"v":2880919.0517600002,"t":1712775600}
+{"o":0.0000062936,"h":0.0000070463,"l":0.0000062198,"c":0.0000069929,"v":5017735.6806600001,"t":1712779200}
+{"o":0.0000069929,"h":0.0000077071,"l":0.0000068843,"c":0.0000075294,"v":6646284.5984199988,"t":1712782800}
+{"o":0.0000075294,"h":0.000008415,"l":0.0000074115,"c":0.0000077817,"v":5785054.0748899989,"t":1712786400}
+{"o":0.0000077817,"h":0.0000078431,"l":0.0000075932,"c":0.0000076642,"v":315771.85744,"t":1712790000}
+{"o":0.0000076642,"h":0.000007898,"l":0.0000076435,"c":0.0000078013,"v":977487.58023,"t":1712793600}
+{"o":0.0000078013,"h":0.0000080045,"l":0.0000077843,"c":0.0000079487,"v":665843.79308,"t":1712797200}
+{"o":0.0000079487,"h":0.0000081417,"l":0.0000077682,"c":0.0000077914,"v":1293984.63579,"t":1712800800}
+{"o":0.0000077914,"h":0.0000078742,"l":0.0000077366,"c":0.0000078167,"v":253578.86641,"t":1712804400}
+{"o":0.0000078167,"h":0.0000079165,"l":0.000007759,"c":0.0000078077,"v":211978.49593,"t":1712808000}
+{"o":0.0000078077,"h":0.0000078626,"l":0.0000077284,"c":0.0000077986,"v":185751.28764,"t":1712811600}
+{"o":0.0000077986,"h":0.0000078319,"l":0.000007506,"c":0.0000076827,"v":1949314.0167499997,"t":1712815200}
+{"o":0.0000076827,"h":0.0000078984,"l":0.0000061705,"c":0.0000062209,"v":6033195.2631999999,"t":1712818800}
+{"o":0.0000062209,"h":0.0000062401,"l":0.0000056038,"c":0.0000059619,"v":6357680.2411500001,"t":1712822400}
+{"o":0.0000059619,"h":0.000006087,"l":0.0000059461,"c":0.0000060308,"v":558312.9937699999,"t":1712826000}
+{"o":0.0000060308,"h":0.0000072798,"l":0.0000059738,"c":0.0000070738,"v":15318072.6052500028,"t":1712829600}
+{"o":0.0000070738,"h":0.0000076639,"l":0.0000070494,"c":0.0000072532,"v":2242317.1404800001,"t":1712833200}
+{"o":0.0000072532,"h":0.0000073145,"l":0.0000068412,"c":0.000007239,"v":2005957.1071400002,"t":1712836800}
+{"o":0.000007239,"h":0.0000073267,"l":0.0000063034,"c":0.0000065335,"v":5358485.1187199997,"t":1712840400}
+{"o":0.0000065335,"h":0.0000067051,"l":0.0000057936,"c":0.0000065488,"v":6973486.1833600001,"t":1712844000}
+{"o":0.0000065488,"h":0.0000067309,"l":0.0000062888,"c":0.0000063531,"v":525601.32581,"t":1712847600}
+{"o":0.0000063531,"h":0.0000064777,"l":0.0000062746,"c":0.0000064053,"v":287282.09574,"t":1712851200}
+{"o":0.0000064053,"h":0.000007449,"l":0.0000061667,"c":0.0000063738,"v":8956659.9058799986,"t":1712854800}
+{"o":0.0000063738,"h":0.0000069756,"l":0.0000063141,"c":0.0000069246,"v":1615081.7304500001,"t":1712858400}
+{"o":0.0000069246,"h":0.0000070111,"l":0.0000067125,"c":0.0000068614,"v":2559133.78834,"t":1712862000}
+{"o":0.0000068614,"h":0.0000071431,"l":0.0000068111,"c":0.0000069587,"v":1402922.1281300001,"t":1712865600}
+{"o":0.0000069587,"h":0.000007051,"l":0.0000060046,"c":0.00000635,"v":4857975.5126999998,"t":1712869200}
+{"o":0.00000635,"h":0.0000063701,"l":0.0000059876,"c":0.000006003,"v":1129345.6418300001,"t":1712872800}
+{"o":0.000006003,"h":0.0000063726,"l":0.0000058754,"c":0.0000061585,"v":5154973.2467399994,"t":1712876400}
+{"o":0.0000061585,"h":0.0000062596,"l":0.0000059647,"c":0.000006018,"v":2208898.4677200001,"t":1712880000}
+{"o":0.000006018,"h":0.0000060527,"l":0.0000057629,"c":0.0000058835,"v":1800834.0181899997,"t":1712883600}
+{"o":0.0000058835,"h":0.0000064534,"l":0.0000057889,"c":0.0000063623,"v":2306830.7455799999,"t":1712887200}
+{"o":0.0000063623,"h":0.0000063995,"l":0.0000059378,"c":0.0000059561,"v":1445609.9788400002,"t":1712890800}
+{"o":0.0000059561,"h":0.0000065671,"l":0.0000054702,"c":0.0000058369,"v":9997310.4010400008,"t":1712894400}
+{"o":0.0000058369,"h":0.000005856,"l":0.0000056477,"c":0.0000056964,"v":970278.26446,"t":1712898000}
+{"o":0.0000056964,"h":0.0000057666,"l":0.0000050743,"c":0.0000051244,"v":5736077.0408500005,"t":1712901600}
+{"o":0.0000051244,"h":0.0000054443,"l":0.0000050992,"c":0.0000053583,"v":1924440.0413200001,"t":1712905200}
+{"o":0.0000053583,"h":0.0000054348,"l":0.0000053186,"c":0.0000053448,"v":228574.98973,"t":1712908800}
+{"o":0.0000053448,"h":0.0000054046,"l":0.0000052929,"c":0.0000053876,"v":217231.56547,"t":1712912400}
+{"o":0.0000053876,"h":0.0000059386,"l":0.0000053468,"c":0.0000057531,"v":6638239.5127400011,"t":1712916000}
+{"o":0.0000057531,"h":0.0000063281,"l":0.0000057137,"c":0.0000061082,"v":2909058.9385299999,"t":1712919600}
+{"o":0.0000061082,"h":0.0000064511,"l":0.0000057128,"c":0.0000058312,"v":2132803.9229699997,"t":1712923200}
+{"o":0.0000058312,"h":0.000006,"l":0.0000051015,"c":0.0000053432,"v":5051026.5749300011,"t":1712926800}
+{"o":0.0000053432,"h":0.0000057282,"l":0.0000053004,"c":0.0000054287,"v":2713981.5664400002,"t":1712930400}
+{"o":0.0000054287,"h":0.0000056445,"l":0.0000044608,"c":0.0000050908,"v":25262488.7850700058,"t":1712934000}
+{"o":0.0000050908,"h":0.0000058448,"l":0.0000050723,"c":0.0000056871,"v":3839172.5892099999,"t":1712937600}
+{"o":0.0000056871,"h":0.0000059349,"l":0.0000046708,"c":0.0000049154,"v":7789398.7711000023,"t":1712941200}
+{"o":0.0000049154,"h":0.0000057129,"l":0.0000039101,"c":0.000004547,"v":14470701.8294799998,"t":1712944800}
+{"o":0.000004547,"h":0.0000063272,"l":0.000004379,"c":0.0000054668,"v":16231216.7287700009,"t":1712948400}
+{"o":0.0000054668,"h":0.0000059339,"l":0.0000052515,"c":0.0000057366,"v":1623257.1229399999,"t":1712952000}
+{"o":0.0000057366,"h":0.0000058928,"l":0.0000055221,"c":0.0000057699,"v":2406409.5816899999,"t":1712955600}
+{"o":0.0000057699,"h":0.0000065189,"l":0.0000057302,"c":0.0000061736,"v":3162822.33188,"t":1712959200}
+{"o":0.0000061736,"h":0.0000062521,"l":0.0000057034,"c":0.0000059031,"v":1640202.3228899997,"t":1712962800}
+{"o":0.0000059031,"h":0.0000062199,"l":0.0000058408,"c":0.0000062004,"v":1334624.5095599999,"t":1712966400}
+{"o":0.0000062004,"h":0.0000065556,"l":0.0000057578,"c":0.0000059838,"v":3466890.2159099998,"t":1712970000}
+{"o":0.0000059838,"h":0.0000062912,"l":0.0000058193,"c":0.0000058693,"v":685168.2379000001,"t":1712973600}
+{"o":0.0000058693,"h":0.0000064321,"l":0.0000056818,"c":0.0000061477,"v":3296978.8113399995,"t":1712977200}
+{"o":0.0000061477,"h":0.0000061717,"l":0.0000059266,"c":0.0000060468,"v":177974.79697,"t":1712980800}
+{"o":0.0000060468,"h":0.000006965,"l":0.0000059914,"c":0.0000063409,"v":9045057.42784,"t":1712984400}
+{"o":0.0000063409,"h":0.0000064195,"l":0.0000062337,"c":0.0000062611,"v":784376.53499,"t":1712988000}
+{"o":0.0000062611,"h":0.0000065945,"l":0.0000061756,"c":0.0000064782,"v":2261842.8033699994,"t":1712991600}
+{"o":0.0000064782,"h":0.0000065809,"l":0.0000063469,"c":0.0000064435,"v":156531.12311,"t":1712995200}
+{"o":0.0000064435,"h":0.0000065442,"l":0.000006372,"c":0.0000064716,"v":386769.4463,"t":1712998800}
+{"o":0.0000064716,"h":0.0000066239,"l":0.0000064,"c":0.0000065592,"v":424803.82958,"t":1713002400}
+{"o":0.0000065592,"h":0.0000067676,"l":0.0000064979,"c":0.0000067343,"v":568814.4470599999,"t":1713006000}
+{"o":0.0000067343,"h":0.0000068467,"l":0.0000061501,"c":0.0000061853,"v":2654346.4268399999,"t":1713009600}
+{"o":0.0000061853,"h":0.0000066455,"l":0.0000061396,"c":0.0000064812,"v":2124753.86632,"t":1713013200}
+{"o":0.0000064812,"h":0.000006575,"l":0.0000052809,"c":0.0000059315,"v":13946079.4119700044,"t":1713016800}
+{"o":0.0000059315,"h":0.0000060009,"l":0.0000054544,"c":0.000005556,"v":2574656.19998,"t":1713020400}
+{"o":0.000005556,"h":0.0000057494,"l":0.0000050543,"c":0.0000055048,"v":4037504.6389099993,"t":1713024000}
+{"o":0.0000055048,"h":0.0000064935,"l":0.0000054743,"c":0.0000060737,"v":5819340.6425699992,"t":1713027600}
+{"o":0.0000060737,"h":0.0000064646,"l":0.0000057383,"c":0.0000060741,"v":1356433.2589800002,"t":1713031200}
+{"o":0.0000060741,"h":0.000006816,"l":0.000005308,"c":0.0000057311,"v":1443675.3975799999,"t":1713034800}
+{"o":0.0000057311,"h":0.0000072364,"l":0.000005614,"c":0.0000060843,"v":4566367.6557400003,"t":1713038400}
+{"o":0.0000060843,"h":0.0000064234,"l":0.0000049637,"c":0.000005505,"v":3856407.3630800005,"t":1713042000}
+{"o":0.000005505,"h":0.0000057863,"l":0.0000047779,"c":0.0000049695,"v":4061666.9292499991,"t":1713045600}
+{"o":0.0000049695,"h":0.0000053716,"l":0.0000049388,"c":0.0000051868,"v":459070.88151,"t":1713049200}
+{"o":0.0000051868,"h":0.0000054265,"l":0.0000047334,"c":0.0000053056,"v":6648172.5633900007,"t":1713052800}
+{"o":0.0000053056,"h":0.0000056441,"l":0.0000052121,"c":0.0000054686,"v":2538293.0318800001,"t":1713056400}
+{"o":0.0000054686,"h":0.0000061634,"l":0.0000054318,"c":0.0000058541,"v":3169034.8197400002,"t":1713060000}
+{"o":0.0000058541,"h":0.0000062427,"l":0.0000053894,"c":0.000005873,"v":837940.0298,"t":1713063600}
+{"o":0.000005873,"h":0.0000059431,"l":0.0000056011,"c":0.0000056764,"v":60000.0,"t":1713067200}
+{"o":0.0000056764,"h":0.0000060079,"l":0.0000055362,"c":0.0000058792,"v":67524.07272,"t":1713070800}
+{"o":0.0000058792,"h":0.0000060301,"l":0.0000055985,"c":0.0000056682,"v":2213507.0996399997,"t":1713074400}
+{"o":0.0000056682,"h":0.0000058298,"l":0.0000054171,"c":0.0000056807,"v":3080038.4089000002,"t":1713078000}
+{"o":0.0000056807,"h":0.000005739,"l":0.0000053197,"c":0.0000054096,"v":1515752.8726900001,"t":1713081600}
+{"o":0.0000054096,"h":0.0000055472,"l":0.0000053595,"c":0.0000054848,"v":401015.88619,"t":1713085200}
+{"o":0.0000054848,"h":0.0000055399,"l":0.0000053823,"c":0.0000054331,"v":545505.5369899999,"t":1713088800}
+{"o":0.0000054331,"h":0.0000057252,"l":0.0000051609,"c":0.0000053149,"v":273520.9405,"t":1713092400}
+{"o":0.0000053149,"h":0.000005403,"l":0.0000051451,"c":0.0000052695,"v":38672.20719,"t":1713096000}
+{"o":0.0000052695,"h":0.0000054494,"l":0.0000051161,"c":0.0000053646,"v":231864.87607,"t":1713099600}
+{"o":0.0000053646,"h":0.0000056598,"l":0.0000052891,"c":0.0000054931,"v":540862.27204,"t":1713103200}
+{"o":0.0000054931,"h":0.0000056664,"l":0.0000053643,"c":0.000005511,"v":948263.01382,"t":1713106800}
+{"o":0.000005511,"h":0.0000056402,"l":0.0000052294,"c":0.000005336,"v":1602624.4958299999,"t":1713110400}
+{"o":0.000005336,"h":0.000005636,"l":0.0000046024,"c":0.0000049373,"v":3426611.5279900003,"t":1713114000}
+{"o":0.0000049373,"h":0.0000051323,"l":0.0000047519,"c":0.0000049037,"v":1545062.4843000001,"t":1713117600}
+{"o":0.0000049037,"h":0.0000049988,"l":0.0000048032,"c":0.00000495,"v":1283859.4449999998,"t":1713121200}
+{"o":0.00000495,"h":0.0000050059,"l":0.0000046644,"c":0.0000047481,"v":1333177.81033,"t":1713124800}
+{"o":0.0000047481,"h":0.0000048039,"l":0.0000043684,"c":0.0000044579,"v":4915035.2538900003,"t":1713128400}
+{"o":0.0000044579,"h":0.0000044767,"l":0.000003855,"c":0.0000039373,"v":10106253.8086799998,"t":1713132000}
+{"o":0.0000039373,"h":0.0000040296,"l":0.0000037989,"c":0.0000038953,"v":2498658.2902600002,"t":1713135600}
+{"o":0.0000038953,"h":0.0000039987,"l":0.0000037877,"c":0.0000038614,"v":948872.1052399999,"t":1713139200}
+{"o":0.0000038614,"h":0.0000042319,"l":0.0000038286,"c":0.0000041253,"v":2566969.0368900001,"t":1713142800}
+{"o":0.0000041253,"h":0.0000042882,"l":0.0000041115,"c":0.0000042006,"v":943452.58953,"t":1713146400}
+{"o":0.0000042006,"h":0.0000042128,"l":0.0000040513,"c":0.0000041108,"v":1067008.9502199998,"t":1713150000}
+{"o":0.0000041108,"h":0.0000042427,"l":0.0000040682,"c":0.0000041531,"v":548701.5342,"t":1713153600}
+{"o":0.0000041531,"h":0.000004445,"l":0.0000040499,"c":0.0000042941,"v":871643.9042,"t":1713157200}
+{"o":0.0000042941,"h":0.0000045118,"l":0.0000035955,"c":0.0000037546,"v":11025985.3574800026,"t":1713160800}
+{"o":0.0000037546,"h":0.0000042266,"l":0.0000037254,"c":0.0000042159,"v":3306991.3711200003,"t":1713164400}
+{"o":0.0000042159,"h":0.0000042494,"l":0.0000039109,"c":0.0000039597,"v":1779280.9355199998,"t":1713168000}
+{"o":0.0000039597,"h":0.0000042469,"l":0.0000039157,"c":0.0000039833,"v":3208099.2205699999,"t":1713171600}
+{"o":0.0000039833,"h":0.0000041165,"l":0.000003958,"c":0.0000041028,"v":905411.4200900001,"t":1713175200}
+{"o":0.0000041028,"h":0.0000041766,"l":0.0000040535,"c":0.0000041472,"v":266794.21679,"t":1713178800}
+{"o":0.0000041472,"h":0.0000044271,"l":0.0000040852,"c":0.0000043478,"v":2735875.6921300003,"t":1713182400}
+{"o":0.0000043478,"h":0.0000044465,"l":0.0000041119,"c":0.0000042218,"v":1522501.1278000001,"t":1713186000}
+{"o":0.0000042218,"h":0.0000045327,"l":0.0000040821,"c":0.0000042954,"v":1737650.2808000001,"t":1713189600}
+{"o":0.0000042954,"h":0.0000044152,"l":0.0000041758,"c":0.0000042992,"v":508215.27417,"t":1713193200}
+{"o":0.0000042992,"h":0.000004633,"l":0.0000041904,"c":0.0000043706,"v":546960.80863,"t":1713196800}
+{"o":0.0000043706,"h":0.0000045282,"l":0.0000040194,"c":0.0000041234,"v":1529625.11354,"t":1713200400}
+{"o":0.0000041234,"h":0.0000044213,"l":0.0000040422,"c":0.00000419,"v":64383.6777,"t":1713204000}
+{"o":0.00000419,"h":0.0000043203,"l":0.0000037111,"c":0.0000037606,"v":4858475.9158900008,"t":1713207600}
+{"o":0.0000037606,"h":0.0000040289,"l":0.0000036449,"c":0.0000040101,"v":2451662.1093100002,"t":1713211200}
+{"o":0.0000040101,"h":0.0000043114,"l":0.0000039342,"c":0.0000042017,"v":1705295.1664400001,"t":1713214800}
+{"o":0.0000042017,"h":0.0000042786,"l":0.0000040756,"c":0.0000041548,"v":1007704.6077700001,"t":1713218400}
+{"o":0.0000041548,"h":0.0000042691,"l":0.0000040942,"c":0.0000041427,"v":785337.56623,"t":1713222000}
+{"o":0.0000041427,"h":0.0000042366,"l":0.0000040748,"c":0.0000041206,"v":40237.11059,"t":1713225600}
+{"o":0.0000041206,"h":0.0000042874,"l":0.0000040285,"c":0.0000041861,"v":165063.56979,"t":1713229200}
+{"o":0.0000041861,"h":0.000004248,"l":0.0000041183,"c":0.0000041568,"v":42948.72425,"t":1713232800}
+{"o":0.0000041568,"h":0.0000043192,"l":0.0000037848,"c":0.0000038982,"v":2034612.0769300002,"t":1713236400}
+{"o":0.0000038982,"h":0.0000041162,"l":0.0000037574,"c":0.0000038927,"v":172688.058,"t":1713240000}
+{"o":0.0000038927,"h":0.0000040342,"l":0.0000038217,"c":0.0000039732,"v":803631.23596,"t":1713243600}
+{"o":0.0000039732,"h":0.0000040969,"l":0.0000038873,"c":0.000003947,"v":825268.51809,"t":1713247200}
+{"o":0.000003947,"h":0.0000039572,"l":0.0000038409,"c":0.0000038727,"v":255513.24385,"t":1713250800}
+{"o":0.0000038727,"h":0.0000039644,"l":0.0000038451,"c":0.0000038817,"v":490951.08636,"t":1713254400}
+{"o":0.0000038817,"h":0.0000039281,"l":0.0000037264,"c":0.0000038181,"v":1205348.2300099998,"t":1713258000}
+{"o":0.0000038181,"h":0.0000040487,"l":0.0000037024,"c":0.0000039197,"v":2882356.9888200001,"t":1713261600}
+{"o":0.0000039197,"h":0.0000041834,"l":0.0000038236,"c":0.0000040381,"v":1591585.2780200001,"t":1713265200}
+{"o":0.0000040381,"h":0.0000043078,"l":0.0000040335,"c":0.0000042375,"v":1035380.56779,"t":1713268800}
+{"o":0.0000042375,"h":0.0000044551,"l":0.0000040614,"c":0.0000041462,"v":1260330.1735599998,"t":1713272400}
+{"o":0.0000041462,"h":0.0000043634,"l":0.0000040642,"c":0.0000042434,"v":574702.53163,"t":1713276000}
+{"o":0.0000042434,"h":0.0000043949,"l":0.0000041834,"c":0.0000043463,"v":614002.62348,"t":1713279600}
+{"o":0.0000043463,"h":0.0000045212,"l":0.0000041323,"c":0.0000043065,"v":393137.01543,"t":1713283200}
+{"o":0.0000043065,"h":0.0000044274,"l":0.0000041201,"c":0.0000043954,"v":199671.89834,"t":1713286800}
+{"o":0.0000043954,"h":0.0000047196,"l":0.0000043109,"c":0.0000046328,"v":1851658.88582,"t":1713290400}
+{"o":0.0000046328,"h":0.0000048281,"l":0.0000046036,"c":0.0000047268,"v":773434.7019,"t":1713294000}
+{"o":0.0000047268,"h":0.0000047945,"l":0.000004653,"c":0.0000046987,"v":31498.74886,"t":1713297600}
+{"o":0.0000046987,"h":0.0000049166,"l":0.0000045516,"c":0.0000047723,"v":317750.56413,"t":1713301200}
+{"o":0.0000047723,"h":0.0000049045,"l":0.000004742,"c":0.0000048433,"v":351507.08961,"t":1713304800}
+{"o":0.0000048433,"h":0.0000049303,"l":0.0000047857,"c":0.0000048959,"v":571554.3337999999,"t":1713308400}
+{"o":0.0000048959,"h":0.0000049817,"l":0.0000047728,"c":0.0000049093,"v":101612.59205,"t":1713312000}
+{"o":0.0000049093,"h":0.0000050013,"l":0.0000047959,"c":0.0000049119,"v":137787.36653,"t":1713315600}
+{"o":0.0000049119,"h":0.0000049856,"l":0.0000047789,"c":0.0000048002,"v":751123.13794,"t":1713319200}
+{"o":0.0000048002,"h":0.0000048219,"l":0.0000047201,"c":0.0000047323,"v":345204.91775,"t":1713322800}
+{"o":0.0000047323,"h":0.0000048857,"l":0.0000045553,"c":0.0000047189,"v":52707.27304,"t":1713326400}
+{"o":0.0000047189,"h":0.0000047934,"l":0.0000046203,"c":0.0000047074,"v":160819.42615,"t":1713330000}
+{"o":0.0000047074,"h":0.0000047697,"l":0.0000042364,"c":0.0000044423,"v":4121993.79244,"t":1713333600}
+{"o":0.0000044423,"h":0.0000045207,"l":0.0000044291,"c":0.00000448,"v":26413.31793,"t":1713337200}
+{"o":0.00000448,"h":0.0000045398,"l":0.0000044363,"c":0.0000044853,"v":22372.6991,"t":1713340800}
+{"o":0.0000044853,"h":0.0000045119,"l":0.0000043942,"c":0.0000044192,"v":341610.28373,"t":1713344400}
+{"o":0.0000044192,"h":0.000004508,"l":0.0000043954,"c":0.0000044758,"v":4502.63377,"t":1713348000}
+{"o":0.0000044758,"h":0.0000046667,"l":0.0000044449,"c":0.0000046577,"v":1406498.22245,"t":1713351600}
+{"o":0.0000046577,"h":0.0000048006,"l":0.0000046264,"c":0.0000047485,"v":3187.43486,"t":1713355200}
+{"o":0.0000047485,"h":0.0000047684,"l":0.0000046438,"c":0.000004693,"v":0.0,"t":1713358800}
+{"o":0.000004693,"h":0.0000048955,"l":0.0000044615,"c":0.0000045627,"v":3158387.1438799999,"t":1713362400}
+{"o":0.0000045627,"h":0.0000049633,"l":0.0000045056,"c":0.0000049095,"v":2236939.8725000001,"t":1713366000}
+{"o":0.0000049095,"h":0.0000050542,"l":0.0000047868,"c":0.0000049976,"v":211982.33959,"t":1713369600}
+{"o":0.0000049976,"h":0.0000050048,"l":0.0000047208,"c":0.0000047419,"v":1035085.4213800001,"t":1713373200}
+{"o":0.0000047419,"h":0.0000049438,"l":0.0000045553,"c":0.0000048097,"v":199557.96904,"t":1713376800}
+{"o":0.0000048097,"h":0.0000049136,"l":0.0000045379,"c":0.0000045789,"v":2529374.29641,"t":1713380400}
+{"o":0.0000045789,"h":0.0000047177,"l":0.0000038937,"c":0.000004093,"v":7163114.4014799995,"t":1713384000}
+{"o":0.000004093,"h":0.0000042913,"l":0.0000039626,"c":0.0000041185,"v":1792408.2342300001,"t":1713387600}
+{"o":0.0000041185,"h":0.0000042338,"l":0.0000039819,"c":0.0000040077,"v":1683887.9332699999,"t":1713391200}
+{"o":0.0000040077,"h":0.0000041708,"l":0.000003836,"c":0.0000039841,"v":1024523.55109,"t":1713394800}
+{"o":0.0000039841,"h":0.0000040498,"l":0.000003769,"c":0.000003881,"v":1277908.52464,"t":1713398400}
+{"o":0.000003881,"h":0.0000039508,"l":0.0000038155,"c":0.0000038937,"v":1277454.3215400001,"t":1713402000}
+{"o":0.0000038937,"h":0.0000041208,"l":0.0000038554,"c":0.0000040556,"v":1944334.4874700001,"t":1713405600}
+{"o":0.0000040556,"h":0.0000042262,"l":0.000003979,"c":0.0000041667,"v":243826.34984,"t":1713409200}
+{"o":0.0000041667,"h":0.0000042476,"l":0.0000041274,"c":0.0000042424,"v":227958.98995,"t":1713412800}
+{"o":0.0000042424,"h":0.0000042976,"l":0.0000041798,"c":0.000004274,"v":351328.60648,"t":1713416400}
+{"o":0.000004274,"h":0.0000043916,"l":0.0000041426,"c":0.0000042193,"v":53350.68124,"t":1713420000}
+{"o":0.0000042193,"h":0.0000044536,"l":0.0000041343,"c":0.0000042128,"v":2094769.70872,"t":1713423600}
+{"o":0.0000042128,"h":0.0000043019,"l":0.0000037343,"c":0.0000037643,"v":3910549.7343600006,"t":1713427200}
+{"o":0.0000037643,"h":0.0000039956,"l":0.0000036306,"c":0.0000038611,"v":10382596.8626700006,"t":1713430800}
+{"o":0.0000038611,"h":0.0000040064,"l":0.0000037742,"c":0.000003922,"v":342764.24338,"t":1713434400}
+{"o":0.000003922,"h":0.0000040123,"l":0.0000034525,"c":0.0000035843,"v":6798661.9380899994,"t":1713438000}
+{"o":0.0000035843,"h":0.0000041076,"l":0.0000035667,"c":0.0000040722,"v":3669183.8206100003,"t":1713441600}
+{"o":0.0000040722,"h":0.000005258,"l":0.0000040191,"c":0.0000050214,"v":9411809.7347700018,"t":1713445200}
+{"o":0.0000050214,"h":0.0000054733,"l":0.000004708,"c":0.0000047463,"v":12494719.6383800004,"t":1713448800}
+{"o":0.0000047463,"h":0.0000047614,"l":0.0000043548,"c":0.0000044222,"v":1488042.30269,"t":1713452400}
+{"o":0.0000044222,"h":0.0000044885,"l":0.0000043215,"c":0.0000044352,"v":246970.77218,"t":1713456000}
+{"o":0.0000044352,"h":0.00000453,"l":0.0000042754,"c":0.0000043675,"v":882863.13,"t":1713459600}
+{"o":0.0000043675,"h":0.0000046911,"l":0.0000042625,"c":0.0000045767,"v":1656607.2805599999,"t":1713463200}
+{"o":0.0000045767,"h":0.0000046311,"l":0.0000041071,"c":0.0000045445,"v":6637427.0710000005,"t":1713466800}
+{"o":0.0000045445,"h":0.0000057483,"l":0.0000045231,"c":0.0000057203,"v":6931331.093150001,"t":1713470400}
+{"o":0.0000057203,"h":0.0000058796,"l":0.0000056555,"c":0.0000057665,"v":752974.18775,"t":1713474000}
+{"o":0.0000057665,"h":0.0000059083,"l":0.0000055171,"c":0.0000055554,"v":1716671.6180699999,"t":1713477600}
+{"o":0.0000055554,"h":0.0000056191,"l":0.0000054998,"c":0.0000055669,"v":343873.50846,"t":1713481200}
+{"o":0.0000055669,"h":0.0000060251,"l":0.0000055493,"c":0.0000060154,"v":1672166.7477500001,"t":1713484800}
+{"o":0.0000060154,"h":0.0000064062,"l":0.0000054932,"c":0.0000057916,"v":3013320.1323000002,"t":1713488400}
+{"o":0.0000057916,"h":0.0000060757,"l":0.0000056858,"c":0.0000057285,"v":1067150.68759,"t":1713492000}
+{"o":0.0000057285,"h":0.0000061611,"l":0.0000055629,"c":0.0000059694,"v":821473.7334700001,"t":1713495600}
+{"o":0.0000059694,"h":0.0000060746,"l":0.0000057907,"c":0.0000059288,"v":300000.0,"t":1713499200}
+{"o":0.0000059288,"h":0.0000060704,"l":0.000005821,"c":0.0000059814,"v":73771.16007,"t":1713502800}
+{"o":0.0000059814,"h":0.0000061258,"l":0.0000056872,"c":0.0000058058,"v":62998.32228,"t":1713506400}
+{"o":0.0000058058,"h":0.0000060194,"l":0.0000057344,"c":0.000005962,"v":111116.93951,"t":1713510000}
+{"o":0.000005962,"h":0.0000062249,"l":0.000005795,"c":0.0000058482,"v":1672071.3859000001,"t":1713513600}
+{"o":0.0000058482,"h":0.000005904,"l":0.0000056137,"c":0.000005754,"v":1064329.14711,"t":1713517200}
+{"o":0.000005754,"h":0.0000059038,"l":0.0000056773,"c":0.0000058321,"v":348685.37265,"t":1713520800}
+{"o":0.0000058321,"h":0.0000060816,"l":0.0000057885,"c":0.0000060611,"v":895715.43064,"t":1713524400}
+{"o":0.0000060611,"h":0.0000085789,"l":0.000006023,"c":0.0000072431,"v":15237065.8663400039,"t":1713528000}
+{"o":0.0000072431,"h":0.0000079952,"l":0.0000071701,"c":0.0000075271,"v":4393822.0420000004,"t":1713531600}
+{"o":0.0000075271,"h":0.000007695,"l":0.0000065646,"c":0.0000066977,"v":2345984.2021099995,"t":1713535200}
+{"o":0.0000066977,"h":0.0000069427,"l":0.0000065969,"c":0.0000068632,"v":776594.7254699999,"t":1713538800}
+{"o":0.0000068632,"h":0.0000070336,"l":0.0000066971,"c":0.0000068546,"v":411467.65493,"t":1713542400}
+{"o":0.0000068546,"h":0.0000069592,"l":0.0000067927,"c":0.0000068738,"v":36460.42945,"t":1713546000}
+{"o":0.0000068738,"h":0.0000069682,"l":0.0000062577,"c":0.0000063316,"v":2227487.64139,"t":1713549600}
+{"o":0.0000063316,"h":0.0000063558,"l":0.0000055445,"c":0.0000055581,"v":3156485.3988299998,"t":1713553200}
+{"o":0.0000055581,"h":0.0000057005,"l":0.0000055461,"c":0.0000056532,"v":33957.39396,"t":1713556800}
+{"o":0.0000056532,"h":0.0000056588,"l":0.0000051549,"c":0.0000055281,"v":5124749.3479399998,"t":1713560400}
+{"o":0.0000055281,"h":0.0000059173,"l":0.0000054503,"c":0.0000058235,"v":858536.94312,"t":1713564000}
+{"o":0.0000058235,"h":0.0000059852,"l":0.000005771,"c":0.0000058878,"v":188627.92588,"t":1713567600}
+{"o":0.0000058878,"h":0.0000059695,"l":0.0000054218,"c":0.0000055955,"v":2406889.2311,"t":1713571200}
+{"o":0.0000055955,"h":0.0000056424,"l":0.000005015,"c":0.0000050397,"v":2335816.0133000002,"t":1713574800}
+{"o":0.0000050397,"h":0.0000050629,"l":0.0000049531,"c":0.0000049868,"v":300000.0,"t":1713578400}
+{"o":0.0000049868,"h":0.0000050294,"l":0.0000049509,"c":0.000004981,"v":532221.9839,"t":1713582000}
+{"o":0.000004981,"h":0.0000050069,"l":0.0000048631,"c":0.0000048774,"v":126131.0546,"t":1713585600}
+{"o":0.0000048774,"h":0.0000050569,"l":0.0000048682,"c":0.0000049854,"v":696560.35373,"t":1713589200}
+{"o":0.0000049854,"h":0.0000051263,"l":0.0000049406,"c":0.0000050838,"v":940679.3269099999,"t":1713592800}
+{"o":0.0000050838,"h":0.0000051082,"l":0.0000050538,"c":0.0000050921,"v":1125.0,"t":1713596400}
+{"o":0.0000050921,"h":0.0000052851,"l":0.0000050053,"c":0.0000052284,"v":1376078.9589799999,"t":1713600000}
+{"o":0.0000052284,"h":0.0000053157,"l":0.000005046,"c":0.0000051067,"v":575655.73541,"t":1713603600}
+{"o":0.0000051067,"h":0.0000052501,"l":0.0000050772,"c":0.0000052039,"v":373939.41274,"t":1713607200}
+{"o":0.0000052039,"h":0.0000052343,"l":0.0000049995,"c":0.0000050215,"v":1370111.0720200001,"t":1713610800}
+{"o":0.0000050215,"h":0.0000050733,"l":0.0000049054,"c":0.0000049292,"v":1049004.26428,"t":1713614400}
+{"o":0.0000049292,"h":0.0000049341,"l":0.0000047768,"c":0.0000048069,"v":227038.54932,"t":1713618000}
+{"o":0.0000048069,"h":0.0000050389,"l":0.0000047776,"c":0.0000050044,"v":1549864.88218,"t":1713621600}
+{"o":0.0000050044,"h":0.0000051763,"l":0.0000048436,"c":0.0000049932,"v":168341.56789,"t":1713625200}
+{"o":0.0000049932,"h":0.0000050266,"l":0.0000049366,"c":0.0000049616,"v":130000.0,"t":1713628800}
+{"o":0.0000049616,"h":0.0000056033,"l":0.0000048412,"c":0.0000054816,"v":2601833.6553100003,"t":1713632400}
+{"o":0.0000054816,"h":0.000005603,"l":0.0000054359,"c":0.0000055334,"v":417608.30248,"t":1713636000}
+{"o":0.0000055334,"h":0.0000055588,"l":0.0000054448,"c":0.0000054702,"v":100000.0,"t":1713639600}
+{"o":0.0000054702,"h":0.00000553,"l":0.0000054261,"c":0.0000054865,"v":216387.11785,"t":1713643200}
+{"o":0.0000054865,"h":0.0000055246,"l":0.0000054013,"c":0.0000054438,"v":387368.99683,"t":1713646800}
+{"o":0.0000054438,"h":0.0000055007,"l":0.0000052859,"c":0.0000053474,"v":605000.0,"t":1713650400}
+{"o":0.0000053474,"h":0.0000053542,"l":0.0000052394,"c":0.0000052517,"v":20213.38458,"t":1713654000}
+{"o":0.0000052517,"h":0.0000054164,"l":0.0000052483,"c":0.0000053814,"v":617237.53815,"t":1713657600}
+{"o":0.0000053814,"h":0.0000059542,"l":0.0000053139,"c":0.0000058803,"v":2590035.3309999998,"t":1713661200}
+{"o":0.0000058803,"h":0.000005932,"l":0.0000057458,"c":0.0000058192,"v":191013.75483,"t":1713664800}
+{"o":0.0000058192,"h":0.0000058867,"l":0.0000057542,"c":0.0000058669,"v":1147.90326,"t":1713668400}
+{"o":0.0000058669,"h":0.0000058964,"l":0.0000057722,"c":0.0000057869,"v":81810.95342,"t":1713672000}
+{"o":0.0000057869,"h":0.0000058275,"l":0.0000057536,"c":0.0000058075,"v":0.0,"t":1713675600}
+{"o":0.0000058075,"h":0.0000058308,"l":0.0000057539,"c":0.00000579,"v":7034.58769,"t":1713679200}
+{"o":0.00000579,"h":0.0000058825,"l":0.00000577,"c":0.0000057963,"v":609432.16556,"t":1713682800}
+{"o":0.0000057963,"h":0.000005859,"l":0.0000057147,"c":0.0000058314,"v":103254.77094,"t":1713686400}
+{"o":0.0000058314,"h":0.0000058613,"l":0.0000057768,"c":0.0000058243,"v":35017.19418,"t":1713690000}
+{"o":0.0000058243,"h":0.0000058838,"l":0.0000057245,"c":0.0000057485,"v":314934.24255,"t":1713693600}
+{"o":0.0000057485,"h":0.0000058313,"l":0.0000056886,"c":0.0000057951,"v":222307.05341,"t":1713697200}
+{"o":0.0000057951,"h":0.0000061092,"l":0.0000057328,"c":0.0000058944,"v":2878495.6038299999,"t":1713700800}
+{"o":0.0000058944,"h":0.0000059674,"l":0.0000058039,"c":0.0000058787,"v":221558.69258,"t":1713704400}
+{"o":0.0000058787,"h":0.0000059362,"l":0.0000058209,"c":0.000005861,"v":285174.5702,"t":1713708000}
+{"o":0.000005861,"h":0.0000060142,"l":0.0000057633,"c":0.0000059613,"v":552422.40999,"t":1713711600}
+{"o":0.0000059613,"h":0.0000061421,"l":0.0000057922,"c":0.0000058973,"v":934190.96386,"t":1713715200}
+{"o":0.0000058973,"h":0.0000059263,"l":0.0000057647,"c":0.0000058293,"v":167274.26255,"t":1713718800}
+{"o":0.0000058293,"h":0.0000058852,"l":0.0000058178,"c":0.0000058438,"v":22123.94308,"t":1713722400}
+{"o":0.0000058438,"h":0.0000058811,"l":0.0000053435,"c":0.0000053942,"v":2261717.6282699998,"t":1713726000}
+{"o":0.0000053942,"h":0.0000054531,"l":0.0000049978,"c":0.0000050516,"v":2401846.4697100003,"t":1713729600}
+{"o":0.0000050516,"h":0.0000051984,"l":0.0000049833,"c":0.0000051406,"v":768769.8202200001,"t":1713733200}
+{"o":0.0000051406,"h":0.0000053129,"l":0.0000050765,"c":0.0000052944,"v":1031941.67698,"t":1713736800}
+{"o":0.0000052944,"h":0.0000053807,"l":0.0000052743,"c":0.0000053535,"v":158013.12374,"t":1713740400}
+{"o":0.0000053535,"h":0.0000053968,"l":0.0000052954,"c":0.0000053606,"v":140765.90886,"t":1713744000}
+{"o":0.0000053606,"h":0.000005394,"l":0.0000052744,"c":0.000005394,"v":0.0,"t":1713747600}
+{"o":0.000005394,"h":0.0000054438,"l":0.0000052867,"c":0.0000053648,"v":404818.01908,"t":1713751200}
+{"o":0.0000053648,"h":0.0000055166,"l":0.000005223,"c":0.000005405,"v":372943.36029,"t":1713754800}
+{"o":0.000005405,"h":0.000005417,"l":0.0000053253,"c":0.0000053561,"v":20549.08479,"t":1713758400}
+{"o":0.0000053561,"h":0.0000053665,"l":0.0000051422,"c":0.0000051904,"v":1333500.3734500001,"t":1713762000}
+{"o":0.0000051904,"h":0.0000053673,"l":0.000005079,"c":0.0000052419,"v":335590.17394,"t":1713765600}
+{"o":0.0000052419,"h":0.000005289,"l":0.0000050538,"c":0.000005136,"v":515261.69936,"t":1713769200}
+{"o":0.000005136,"h":0.0000052039,"l":0.000004516,"c":0.0000045668,"v":3488517.22566,"t":1713772800}
+{"o":0.0000045668,"h":0.0000047876,"l":0.0000044907,"c":0.0000046886,"v":1761512.1894399996,"t":1713776400}
+{"o":0.0000046886,"h":0.0000047643,"l":0.0000046558,"c":0.0000047447,"v":314492.49626,"t":1713780000}
+{"o":0.0000047447,"h":0.0000048479,"l":0.0000047357,"c":0.0000048153,"v":635514.7899099999,"t":1713783600}
+{"o":0.0000048153,"h":0.0000048191,"l":0.0000046137,"c":0.0000046342,"v":1277809.9724700002,"t":1713787200}
+{"o":0.0000046342,"h":0.0000046815,"l":0.0000044498,"c":0.0000044696,"v":1566553.9236300001,"t":1713790800}
+{"o":0.0000044696,"h":0.0000046242,"l":0.0000044165,"c":0.0000045371,"v":2003816.99339,"t":1713794400}
+{"o":0.0000045371,"h":0.0000046006,"l":0.000004469,"c":0.0000045286,"v":295253.28642,"t":1713798000}
+{"o":0.0000045286,"h":0.0000046252,"l":0.0000044471,"c":0.0000044893,"v":581427.3178000001,"t":1713801600}
+{"o":0.0000044893,"h":0.0000046661,"l":0.0000043861,"c":0.0000046038,"v":2500888.2977800001,"t":1713805200}
+{"o":0.0000046038,"h":0.0000046398,"l":0.0000045177,"c":0.0000045835,"v":44135.42683,"t":1713808800}
+{"o":0.0000045835,"h":0.0000046091,"l":0.0000041712,"c":0.000004179,"v":2445570.7450499996,"t":1713812400}
+{"o":0.000004179,"h":0.0000041931,"l":0.0000040904,"c":0.0000041648,"v":1363833.9843199998,"t":1713816000}
+{"o":0.0000041648,"h":0.0000044454,"l":0.0000041381,"c":0.0000044058,"v":1811078.6045100002,"t":1713819600}
+{"o":0.0000044058,"h":0.0000044389,"l":0.0000041827,"c":0.0000042556,"v":1972796.36005,"t":1713823200}
+{"o":0.0000042556,"h":0.0000042927,"l":0.0000041264,"c":0.0000041706,"v":534103.71615,"t":1713826800}
+{"o":0.0000041706,"h":0.0000042048,"l":0.0000040352,"c":0.0000040447,"v":1018907.38298,"t":1713830400}
+{"o":0.0000040447,"h":0.0000040862,"l":0.0000040368,"c":0.000004076,"v":0.0,"t":1713834000}
+{"o":0.000004076,"h":0.0000041504,"l":0.0000040089,"c":0.0000041312,"v":706614.2754500001,"t":1713837600}
+{"o":0.0000041312,"h":0.0000041726,"l":0.0000033295,"c":0.0000036617,"v":10730636.0476900004,"t":1713841200}