diff --git "a/So11111111111111111111111111111111111111112_8NH3AfwkizHmbVd83SSxc2YbsFmFL4m2BeepvL6upump.json" "b/So11111111111111111111111111111111111111112_8NH3AfwkizHmbVd83SSxc2YbsFmFL4m2BeepvL6upump.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_8NH3AfwkizHmbVd83SSxc2YbsFmFL4m2BeepvL6upump.json"
@@ -0,0 +1,4911 @@
+{"o":0.0000023724,"h":0.0000024057,"l":0.0000023241,"c":0.0000023364,"v":25103.864454,"t":1731844800}
+{"o":0.0000023364,"h":0.0000024691,"l":0.0000023148,"c":0.0000023481,"v":9167195.8733099997,"t":1731848400}
+{"o":0.0000023481,"h":0.0000023936,"l":0.000002324,"c":0.0000023591,"v":35784.244055,"t":1731852000}
+{"o":0.0000023591,"h":0.0000027916,"l":0.0000023416,"c":0.0000027537,"v":26308483.0895939805,"t":1731855600}
+{"o":0.0000027537,"h":0.0000028035,"l":0.0000024967,"c":0.0000025334,"v":13037004.0404700004,"t":1731859200}
+{"o":0.0000025334,"h":0.0000025542,"l":0.00000239,"c":0.0000023996,"v":5497937.6057170015,"t":1731862800}
+{"o":0.0000023996,"h":0.000002435,"l":0.0000023397,"c":0.0000023879,"v":2690097.2450540005,"t":1731866400}
+{"o":0.0000023879,"h":0.0000024773,"l":0.0000023543,"c":0.000002406,"v":4959557.6467540003,"t":1731870000}
+{"o":0.000002406,"h":0.0000024873,"l":0.0000023887,"c":0.0000024202,"v":4108410.8287809999,"t":1731873600}
+{"o":0.0000024202,"h":0.0000024535,"l":0.0000023752,"c":0.0000024135,"v":261590.687875,"t":1731877200}
+{"o":0.0000024135,"h":0.0000024452,"l":0.0000023536,"c":0.0000023621,"v":1561529.534128,"t":1731880800}
+{"o":0.0000023621,"h":0.0000023782,"l":0.0000023264,"c":0.000002336,"v":0.0,"t":1731884400}
+{"o":0.000002336,"h":0.0000024127,"l":0.0000023266,"c":0.0000023741,"v":67434.444106,"t":1731888000}
+{"o":0.0000023741,"h":0.0000024325,"l":0.0000023292,"c":0.0000023885,"v":24363.624555,"t":1731891600}
+{"o":0.0000023885,"h":0.0000023928,"l":0.0000023539,"c":0.0000023692,"v":24119.63077,"t":1731895200}
+{"o":0.0000023692,"h":0.0000023925,"l":0.000002324,"c":0.0000023266,"v":0.0,"t":1731898800}
+{"o":0.0000023266,"h":0.0000023928,"l":0.0000023151,"c":0.000002374,"v":213561.095578,"t":1731902400}
+{"o":0.000002374,"h":0.0000023845,"l":0.0000023559,"c":0.0000023698,"v":0.0,"t":1731906000}
+{"o":0.0000023698,"h":0.0000024129,"l":0.000002356,"c":0.0000024026,"v":1426591.4160850001,"t":1731909600}
+{"o":0.0000024026,"h":0.0000024264,"l":0.0000023733,"c":0.0000023998,"v":82898.657431,"t":1731913200}
+{"o":0.0000023998,"h":0.000002437,"l":0.0000023723,"c":0.000002408,"v":372660.062934,"t":1731916800}
+{"o":0.000002408,"h":0.0000024224,"l":0.000002345,"c":0.0000023791,"v":2075783.606958,"t":1731920400}
+{"o":0.0000023791,"h":0.0000024217,"l":0.0000023276,"c":0.0000023847,"v":421940.6114299999,"t":1731924000}
+{"o":0.0000023847,"h":0.0000024415,"l":0.0000023316,"c":0.0000023796,"v":70863.13115,"t":1731927600}
+{"o":0.0000023796,"h":0.0000023901,"l":0.0000023261,"c":0.0000023625,"v":1611275.1389919999,"t":1731931200}
+{"o":0.0000023625,"h":0.0000024071,"l":0.0000022978,"c":0.0000023467,"v":95042.446662,"t":1731934800}
+{"o":0.0000023467,"h":0.0000023681,"l":0.0000022803,"c":0.0000023278,"v":1953843.3908860004,"t":1731938400}
+{"o":0.0000023278,"h":0.0000023412,"l":0.0000022579,"c":0.0000023045,"v":569867.4764439999,"t":1731942000}
+{"o":0.0000023045,"h":0.0000023505,"l":0.0000022518,"c":0.0000023025,"v":358807.2589059999,"t":1731945600}
+{"o":0.0000023025,"h":0.0000023258,"l":0.000002262,"c":0.0000022917,"v":168456.859087,"t":1731949200}
+{"o":0.0000022917,"h":0.0000023381,"l":0.0000022552,"c":0.000002287,"v":1071560.1535690001,"t":1731952800}
+{"o":0.000002287,"h":0.0000023271,"l":0.000002244,"c":0.0000022887,"v":115207.256467,"t":1731956400}
+{"o":0.0000022887,"h":0.0000023136,"l":0.0000022489,"c":0.0000022834,"v":106366.547524,"t":1731960000}
+{"o":0.0000022834,"h":0.0000023133,"l":0.0000022593,"c":0.0000022841,"v":192015.444714,"t":1731963600}
+{"o":0.0000022841,"h":0.0000023,"l":0.0000022627,"c":0.0000022876,"v":236785.295988,"t":1731967200}
+{"o":0.0000022876,"h":0.0000023051,"l":0.0000022803,"c":0.000002285,"v":106414.355559,"t":1731970800}
+{"o":0.000002285,"h":0.0000023183,"l":0.0000022612,"c":0.0000022865,"v":297961.795733,"t":1731974400}
+{"o":0.0000022865,"h":0.0000022972,"l":0.0000022713,"c":0.0000022896,"v":2248.041194,"t":1731978000}
+{"o":0.0000022896,"h":0.0000023092,"l":0.0000022648,"c":0.0000022803,"v":408185.633014,"t":1731981600}
+{"o":0.0000022803,"h":0.0000022887,"l":0.0000022616,"c":0.0000022869,"v":0.0,"t":1731985200}
+{"o":0.0000022869,"h":0.0000023106,"l":0.000002262,"c":0.0000023001,"v":480682.797817,"t":1731988800}
+{"o":0.0000023001,"h":0.00000231,"l":0.0000022717,"c":0.0000022944,"v":414819.255065,"t":1731992400}
+{"o":0.0000022944,"h":0.0000023063,"l":0.0000022722,"c":0.0000022722,"v":380752.617526,"t":1731996000}
+{"o":0.0000022722,"h":0.0000022943,"l":0.0000022615,"c":0.0000022745,"v":382417.802426,"t":1731999600}
+{"o":0.0000022745,"h":0.0000022793,"l":0.0000022573,"c":0.000002266,"v":0.0,"t":1732003200}
+{"o":0.000002266,"h":0.0000023158,"l":0.0000022363,"c":0.0000022479,"v":109451.927246,"t":1732006800}
+{"o":0.0000022479,"h":0.0000023047,"l":0.0000022369,"c":0.0000022894,"v":634069.1954920001,"t":1732010400}
+{"o":0.0000022894,"h":0.0000023043,"l":0.0000022754,"c":0.0000022828,"v":471243.79333,"t":1732014000}
+{"o":0.0000022828,"h":0.0000023108,"l":0.0000022649,"c":0.0000022866,"v":582360.4508120001,"t":1732017600}
+{"o":0.0000022866,"h":0.0000023461,"l":0.0000022591,"c":0.0000023148,"v":773243.888879,"t":1732021200}
+{"o":0.0000023148,"h":0.0000023297,"l":0.0000022586,"c":0.0000022699,"v":23610.421133,"t":1732024800}
+{"o":0.0000022699,"h":0.0000022862,"l":0.0000022532,"c":0.0000022644,"v":37530.763394,"t":1732028400}
+{"o":0.0000022644,"h":0.0000023231,"l":0.0000022487,"c":0.000002305,"v":890844.251388,"t":1732032000}
+{"o":0.000002305,"h":0.000002321,"l":0.0000022751,"c":0.0000022978,"v":938788.998886,"t":1732035600}
+{"o":0.0000022978,"h":0.0000023047,"l":0.0000022808,"c":0.0000022895,"v":0.0,"t":1732039200}
+{"o":0.0000022895,"h":0.0000023388,"l":0.0000022811,"c":0.0000023156,"v":24554.163702,"t":1732042800}
+{"o":0.0000023156,"h":0.0000023727,"l":0.0000022778,"c":0.0000023203,"v":355160.899566,"t":1732046400}
+{"o":0.0000023203,"h":0.0000023722,"l":0.0000022785,"c":0.0000023166,"v":517965.082185,"t":1732050000}
+{"o":0.0000023166,"h":0.0000023493,"l":0.0000022974,"c":0.0000023143,"v":410759.765954,"t":1732053600}
+{"o":0.0000023143,"h":0.0000023427,"l":0.0000022774,"c":0.0000023159,"v":588306.764802,"t":1732057200}
+{"o":0.0000023159,"h":0.0000023353,"l":0.0000023046,"c":0.0000023151,"v":152171.361756,"t":1732060800}
+{"o":0.0000023151,"h":0.00000235,"l":0.0000022883,"c":0.0000023178,"v":494795.478754,"t":1732064400}
+{"o":0.0000023178,"h":0.0000023481,"l":0.0000023153,"c":0.0000023432,"v":1799.390821,"t":1732068000}
+{"o":0.0000023432,"h":0.0000023692,"l":0.0000022978,"c":0.0000023097,"v":22609.127766,"t":1732071600}
+{"o":0.0000023097,"h":0.0000023351,"l":0.0000022926,"c":0.0000022964,"v":970477.4194619999,"t":1732075200}
+{"o":0.0000022964,"h":0.0000023181,"l":0.0000022816,"c":0.0000022948,"v":147469.365638,"t":1732078800}
+{"o":0.0000022948,"h":0.0000023052,"l":0.0000022887,"c":0.0000023009,"v":450817.595606,"t":1732082400}
+{"o":0.0000023009,"h":0.0000023136,"l":0.0000022771,"c":0.0000022961,"v":98373.5755,"t":1732086000}
+{"o":0.0000022961,"h":0.0000022998,"l":0.0000022395,"c":0.0000022503,"v":2229586.1060059997,"t":1732089600}
+{"o":0.0000022503,"h":0.0000022604,"l":0.0000022294,"c":0.0000022365,"v":4391.151731,"t":1732093200}
+{"o":0.0000022365,"h":0.0000022491,"l":0.0000022297,"c":0.0000022465,"v":5978.369362,"t":1732096800}
+{"o":0.0000022465,"h":0.0000022786,"l":0.0000022208,"c":0.0000022518,"v":7562.381913,"t":1732100400}
+{"o":0.0000022518,"h":0.0000022722,"l":0.0000022283,"c":0.0000022475,"v":8882.71803,"t":1732104000}
+{"o":0.0000022475,"h":0.0000022745,"l":0.0000022265,"c":0.000002246,"v":164695.630051,"t":1732107600}
+{"o":0.000002246,"h":0.0000022917,"l":0.0000022092,"c":0.0000022546,"v":386012.532758,"t":1732111200}
+{"o":0.0000022546,"h":0.0000022913,"l":0.0000022165,"c":0.0000022375,"v":17501.832484,"t":1732114800}
+{"o":0.0000022375,"h":0.0000023062,"l":0.0000021948,"c":0.000002245,"v":69794.942066,"t":1732118400}
+{"o":0.000002245,"h":0.0000022804,"l":0.0000022228,"c":0.0000022681,"v":103279.652254,"t":1732122000}
+{"o":0.0000022681,"h":0.0000022788,"l":0.0000022334,"c":0.0000022598,"v":55346.083499,"t":1732125600}
+{"o":0.0000022598,"h":0.0000022814,"l":0.0000022351,"c":0.0000022553,"v":129133.73984,"t":1732129200}
+{"o":0.0000022553,"h":0.0000022837,"l":0.0000022192,"c":0.000002252,"v":560831.836216,"t":1732132800}
+{"o":0.000002252,"h":0.0000022913,"l":0.0000022236,"c":0.0000022632,"v":50227.301472,"t":1732136400}
+{"o":0.0000022632,"h":0.0000022908,"l":0.0000022413,"c":0.0000022804,"v":486619.3473479999,"t":1732140000}
+{"o":0.0000022804,"h":0.0000023136,"l":0.0000022603,"c":0.0000023009,"v":1418454.534125,"t":1732143600}
+{"o":0.0000023009,"h":0.0000023662,"l":0.0000022743,"c":0.0000023198,"v":2352422.9381609997,"t":1732147200}
+{"o":0.0000023198,"h":0.0000023417,"l":0.0000023074,"c":0.0000023302,"v":683151.8185989999,"t":1732150800}
+{"o":0.0000023302,"h":0.0000023974,"l":0.000002259,"c":0.0000023015,"v":793039.418712,"t":1732154400}
+{"o":0.0000023015,"h":0.0000023449,"l":0.000002256,"c":0.0000022977,"v":63589.134448,"t":1732158000}
+{"o":0.0000022977,"h":0.0000023644,"l":0.0000022426,"c":0.0000023055,"v":706736.731424,"t":1732161600}
+{"o":0.0000023055,"h":0.00000234,"l":0.0000022756,"c":0.0000023017,"v":996586.233117,"t":1732165200}
+{"o":0.0000023017,"h":0.0000023347,"l":0.0000023012,"c":0.0000023195,"v":114824.200591,"t":1732168800}
+{"o":0.0000023195,"h":0.0000023436,"l":0.0000022751,"c":0.0000023107,"v":7212.148686,"t":1732172400}
+{"o":0.0000023107,"h":0.0000023837,"l":0.000002296,"c":0.0000023716,"v":2751180.942693999,"t":1732176000}
+{"o":0.0000023716,"h":0.0000024304,"l":0.0000023482,"c":0.0000023964,"v":2579566.7605929999,"t":1732179600}
+{"o":0.0000023964,"h":0.000002433,"l":0.0000023793,"c":0.0000024127,"v":2019915.265346,"t":1732183200}
+{"o":0.0000024127,"h":0.0000024356,"l":0.0000023294,"c":0.0000023535,"v":3134898.1248950004,"t":1732186800}
+{"o":0.0000023535,"h":0.000002413,"l":0.0000022958,"c":0.0000023601,"v":1695314.152702,"t":1732190400}
+{"o":0.0000023601,"h":0.0000024219,"l":0.00000229,"c":0.000002389,"v":3889170.1999600008,"t":1732194000}
+{"o":0.000002389,"h":0.0000025408,"l":0.0000023103,"c":0.0000024532,"v":7175350.0517999986,"t":1732197600}
+{"o":0.0000024532,"h":0.0000026452,"l":0.0000023744,"c":0.0000025845,"v":7178782.9999479977,"t":1732201200}
+{"o":0.0000025845,"h":0.0000027175,"l":0.0000024815,"c":0.0000026354,"v":11124130.880752001,"t":1732204800}
+{"o":0.0000026354,"h":0.000003169,"l":0.0000025869,"c":0.0000031006,"v":25185349.5104710013,"t":1732208400}
+{"o":0.0000031006,"h":0.0000035498,"l":0.0000029516,"c":0.0000035173,"v":48346285.9213199764,"t":1732212000}
+{"o":0.0000035173,"h":0.0000087379,"l":0.0000034985,"c":0.0000081247,"v":381025474.5148175359,"t":1732215600}
+{"o":0.0000081247,"h":0.0000126624,"l":0.0000049554,"c":0.0000074569,"v":699697540.5465238094,"t":1732219200}
+{"o":0.0000074569,"h":0.0000098432,"l":0.0000061244,"c":0.0000062588,"v":372689495.6651619077,"t":1732222800}
+{"o":0.0000062588,"h":0.0000066094,"l":0.0000031438,"c":0.0000032122,"v":208644741.6550171077,"t":1732226400}
+{"o":0.0000032122,"h":0.0000032293,"l":0.0000029924,"c":0.0000030048,"v":27594566.1143520176,"t":1732230000}
+{"o":0.0000030048,"h":0.0000030641,"l":0.0000029418,"c":0.0000029943,"v":8743666.9954150002,"t":1732233600}
+{"o":0.0000029943,"h":0.0000031015,"l":0.0000029418,"c":0.0000029849,"v":9147542.9620200042,"t":1732237200}
+{"o":0.0000029849,"h":0.0000030368,"l":0.0000028962,"c":0.0000029163,"v":6304966.5503199985,"t":1732240800}
+{"o":0.0000029163,"h":0.0000030828,"l":0.00000283,"c":0.0000029794,"v":9293342.5302210003,"t":1732244400}
+{"o":0.0000029794,"h":0.0000030333,"l":0.0000029431,"c":0.0000029831,"v":4569604.4423170006,"t":1732248000}
+{"o":0.0000029831,"h":0.0000029994,"l":0.0000028914,"c":0.0000029149,"v":2925267.7626719996,"t":1732251600}
+{"o":0.0000029149,"h":0.0000029608,"l":0.0000028087,"c":0.0000028448,"v":3882625.1214209995,"t":1732255200}
+{"o":0.0000028448,"h":0.0000028526,"l":0.0000027213,"c":0.0000027395,"v":4477740.8766060015,"t":1732258800}
+{"o":0.0000027395,"h":0.0000027549,"l":0.0000026932,"c":0.000002711,"v":1303284.9302950001,"t":1732262400}
+{"o":0.000002711,"h":0.000002759,"l":0.0000026971,"c":0.0000027139,"v":558306.201761,"t":1732266000}
+{"o":0.0000027139,"h":0.0000030607,"l":0.0000027071,"c":0.0000027638,"v":24163912.1614709981,"t":1732269600}
+{"o":0.0000027638,"h":0.0000027939,"l":0.000002729,"c":0.0000027443,"v":1245884.0401199998,"t":1732273200}
+{"o":0.0000027443,"h":0.0000027748,"l":0.0000026919,"c":0.0000027152,"v":3987408.9700329988,"t":1732276800}
+{"o":0.0000027152,"h":0.0000027932,"l":0.0000026417,"c":0.0000027098,"v":2216646.9714629999,"t":1732280400}
+{"o":0.0000027098,"h":0.0000027664,"l":0.000002666,"c":0.0000027102,"v":1217664.9896519997,"t":1732284000}
+{"o":0.0000027102,"h":0.0000027759,"l":0.0000026668,"c":0.0000027178,"v":1355303.2251670004,"t":1732287600}
+{"o":0.0000027178,"h":0.0000028119,"l":0.0000026993,"c":0.0000027775,"v":2628532.2495639999,"t":1732291200}
+{"o":0.0000027775,"h":0.0000028179,"l":0.0000027084,"c":0.0000027255,"v":2126179.0546749998,"t":1732294800}
+{"o":0.0000027255,"h":0.000002798,"l":0.0000026977,"c":0.0000027377,"v":2137142.8290340006,"t":1732298400}
+{"o":0.0000027377,"h":0.0000028893,"l":0.0000027125,"c":0.0000027327,"v":7955469.0243950002,"t":1732302000}
+{"o":0.0000027327,"h":0.0000028049,"l":0.0000027111,"c":0.0000027841,"v":2670733.2872600006,"t":1732305600}
+{"o":0.0000027841,"h":0.0000028198,"l":0.0000027249,"c":0.0000027761,"v":1192790.6466540003,"t":1732309200}
+{"o":0.0000027761,"h":0.0000028181,"l":0.0000027156,"c":0.0000027774,"v":5185244.0652830005,"t":1732312800}
+{"o":0.0000027774,"h":0.0000028071,"l":0.0000027496,"c":0.0000027614,"v":570014.8257400001,"t":1732316400}
+{"o":0.0000027614,"h":0.0000027917,"l":0.0000027408,"c":0.0000027653,"v":265818.315827,"t":1732320000}
+{"o":0.0000027653,"h":0.0000027949,"l":0.0000027327,"c":0.000002756,"v":249932.283717,"t":1732323600}
+{"o":0.000002756,"h":0.0000028057,"l":0.0000027275,"c":0.000002754,"v":426901.406989,"t":1732327200}
+{"o":0.000002754,"h":0.0000027863,"l":0.000002718,"c":0.0000027412,"v":461784.518764,"t":1732330800}
+{"o":0.0000027412,"h":0.0000028115,"l":0.000002671,"c":0.0000027211,"v":419422.718296,"t":1732334400}
+{"o":0.0000027211,"h":0.0000028315,"l":0.0000027037,"c":0.000002807,"v":2702174.0991050005,"t":1732338000}
+{"o":0.000002807,"h":0.0000028211,"l":0.0000027611,"c":0.0000027744,"v":1608869.2608499997,"t":1732341600}
+{"o":0.0000027744,"h":0.0000028102,"l":0.0000027438,"c":0.0000027676,"v":340054.825198,"t":1732345200}
+{"o":0.0000027676,"h":0.000002795,"l":0.0000027399,"c":0.0000027556,"v":278263.335735,"t":1732348800}
+{"o":0.0000027556,"h":0.0000027641,"l":0.0000027219,"c":0.0000027365,"v":780337.2009669999,"t":1732352400}
+{"o":0.0000027365,"h":0.0000027753,"l":0.0000027169,"c":0.0000027422,"v":760912.6916649999,"t":1732356000}
+{"o":0.0000027422,"h":0.0000027639,"l":0.0000027209,"c":0.0000027346,"v":240773.228549,"t":1732359600}
+{"o":0.0000027346,"h":0.0000027836,"l":0.0000027084,"c":0.0000027536,"v":853263.95867,"t":1732363200}
+{"o":0.0000027536,"h":0.0000027798,"l":0.0000027204,"c":0.0000027293,"v":783437.035839,"t":1732366800}
+{"o":0.0000027293,"h":0.0000027867,"l":0.0000026915,"c":0.0000027267,"v":497230.2653139999,"t":1732370400}
+{"o":0.0000027267,"h":0.0000027658,"l":0.0000026828,"c":0.000002722,"v":477901.311479,"t":1732374000}
+{"o":0.000002722,"h":0.0000028019,"l":0.0000026613,"c":0.000002699,"v":1391567.1369709999,"t":1732377600}
+{"o":0.000002699,"h":0.0000027446,"l":0.0000026782,"c":0.000002713,"v":390682.286545,"t":1732381200}
+{"o":0.000002713,"h":0.0000027345,"l":0.0000026898,"c":0.0000027201,"v":139418.217502,"t":1732384800}
+{"o":0.0000027201,"h":0.0000027429,"l":0.0000026867,"c":0.0000027162,"v":435591.852654,"t":1732388400}
+{"o":0.0000027162,"h":0.0000027438,"l":0.0000026837,"c":0.0000027119,"v":153815.426749,"t":1732392000}
+{"o":0.0000027119,"h":0.0000027432,"l":0.0000026971,"c":0.0000027137,"v":429824.414005,"t":1732395600}
+{"o":0.0000027137,"h":0.0000027359,"l":0.0000026292,"c":0.0000026544,"v":2900306.5625940003,"t":1732399200}
+{"o":0.0000026544,"h":0.0000026761,"l":0.0000026237,"c":0.0000026341,"v":284588.354397,"t":1732402800}
+{"o":0.0000026341,"h":0.0000026745,"l":0.0000025987,"c":0.0000026369,"v":1051671.844388,"t":1732406400}
+{"o":0.0000026369,"h":0.0000026431,"l":0.000002606,"c":0.0000026272,"v":289405.96293,"t":1732410000}
+{"o":0.0000026272,"h":0.0000026456,"l":0.0000026075,"c":0.0000026182,"v":317320.904736,"t":1732413600}
+{"o":0.0000026182,"h":0.0000026299,"l":0.0000025907,"c":0.0000026014,"v":730156.1492769998,"t":1732417200}
+{"o":0.0000026014,"h":0.0000026322,"l":0.0000025725,"c":0.000002596,"v":29721.147779,"t":1732420800}
+{"o":0.000002596,"h":0.0000026688,"l":0.0000025724,"c":0.0000025935,"v":502199.2034230001,"t":1732424400}
+{"o":0.0000025935,"h":0.0000026115,"l":0.0000025678,"c":0.0000025876,"v":235810.066782,"t":1732428000}
+{"o":0.0000025876,"h":0.0000025956,"l":0.0000025681,"c":0.000002569,"v":694842.8873759999,"t":1732431600}
+{"o":0.000002569,"h":0.0000038469,"l":0.0000025542,"c":0.0000026471,"v":73948429.0439549983,"t":1732435200}
+{"o":0.0000026471,"h":0.0000026576,"l":0.0000026073,"c":0.0000026219,"v":231411.229438,"t":1732438800}
+{"o":0.0000026219,"h":0.0000026648,"l":0.0000025907,"c":0.0000026204,"v":764676.5713589999,"t":1732442400}
+{"o":0.0000026204,"h":0.0000026728,"l":0.0000025781,"c":0.0000026185,"v":406712.883965,"t":1732446000}
+{"o":0.0000026185,"h":0.000002704,"l":0.0000025306,"c":0.0000026271,"v":1018318.2075859999,"t":1732449600}
+{"o":0.0000026271,"h":0.0000026689,"l":0.0000025755,"c":0.0000025898,"v":1161243.7610609999,"t":1732453200}
+{"o":0.0000025898,"h":0.0000026489,"l":0.0000025613,"c":0.0000025906,"v":1151133.8941200001,"t":1732456800}
+{"o":0.0000025906,"h":0.000002642,"l":0.0000025567,"c":0.0000025941,"v":493391.5032660001,"t":1732460400}
+{"o":0.0000025941,"h":0.0000027158,"l":0.0000025475,"c":0.0000026742,"v":3190604.2897890001,"t":1732464000}
+{"o":0.0000026742,"h":0.0000027265,"l":0.0000026371,"c":0.0000026861,"v":1244242.7502739998,"t":1732467600}
+{"o":0.0000026861,"h":0.0000027009,"l":0.0000026437,"c":0.000002662,"v":438685.195188,"t":1732471200}
+{"o":0.000002662,"h":0.0000026926,"l":0.000002644,"c":0.0000026688,"v":219431.548748,"t":1732474800}
+{"o":0.0000026688,"h":0.0000026936,"l":0.0000026435,"c":0.0000026604,"v":446017.91271,"t":1732478400}
+{"o":0.0000026604,"h":0.0000026744,"l":0.0000026427,"c":0.0000026527,"v":88258.942771,"t":1732482000}
+{"o":0.0000026527,"h":0.0000026679,"l":0.0000026176,"c":0.0000026374,"v":735299.159615,"t":1732485600}
+{"o":0.0000026374,"h":0.0000026742,"l":0.000002618,"c":0.0000026443,"v":2239663.3207579996,"t":1732489200}
+{"o":0.0000026443,"h":0.000002677,"l":0.0000025701,"c":0.0000026335,"v":5560524.9031079989,"t":1732492800}
+{"o":0.0000026335,"h":0.0000026909,"l":0.0000025709,"c":0.000002612,"v":237870.586981,"t":1732496400}
+{"o":0.000002612,"h":0.0000026548,"l":0.0000025807,"c":0.00000262,"v":321223.419114,"t":1732500000}
+{"o":0.00000262,"h":0.0000026427,"l":0.0000025911,"c":0.0000026144,"v":78572.279707,"t":1732503600}
+{"o":0.0000026144,"h":0.0000026404,"l":0.0000025989,"c":0.0000026161,"v":73266.458901,"t":1732507200}
+{"o":0.0000026161,"h":0.000002649,"l":0.0000025988,"c":0.0000026216,"v":83495.537075,"t":1732510800}
+{"o":0.0000026216,"h":0.000002645,"l":0.0000026133,"c":0.0000026426,"v":26390.115548,"t":1732514400}
+{"o":0.0000026426,"h":0.0000026476,"l":0.0000026075,"c":0.0000026153,"v":64049.221712,"t":1732518000}
+{"o":0.0000026153,"h":0.0000026325,"l":0.0000025967,"c":0.0000026153,"v":22662.231721,"t":1732521600}
+{"o":0.0000026153,"h":0.0000026412,"l":0.0000025638,"c":0.000002581,"v":1276647.5104230002,"t":1732525200}
+{"o":0.000002581,"h":0.0000026157,"l":0.0000025604,"c":0.0000025785,"v":26923.178674,"t":1732528800}
+{"o":0.0000025785,"h":0.0000026144,"l":0.0000025658,"c":0.0000025838,"v":212143.311507,"t":1732532400}
+{"o":0.0000025838,"h":0.0000026041,"l":0.0000025284,"c":0.0000025471,"v":1812098.2225269999,"t":1732536000}
+{"o":0.0000025471,"h":0.0000025946,"l":0.0000025039,"c":0.0000025505,"v":54386.356416,"t":1732539600}
+{"o":0.0000025505,"h":0.0000026232,"l":0.0000024429,"c":0.0000025145,"v":1823716.8177819999,"t":1732543200}
+{"o":0.0000025145,"h":0.0000026114,"l":0.0000024244,"c":0.0000025077,"v":78319.442369,"t":1732546800}
+{"o":0.0000025077,"h":0.0000025452,"l":0.0000024416,"c":0.0000024729,"v":1017782.9125190002,"t":1732550400}
+{"o":0.0000024729,"h":0.0000025367,"l":0.0000024186,"c":0.0000024817,"v":155004.376222,"t":1732554000}
+{"o":0.0000024817,"h":0.0000025107,"l":0.0000024418,"c":0.0000024637,"v":354352.408027,"t":1732557600}
+{"o":0.0000024637,"h":0.0000025104,"l":0.0000024339,"c":0.0000024769,"v":10759.715994,"t":1732561200}
+{"o":0.0000024769,"h":0.000002498,"l":0.0000024429,"c":0.0000024595,"v":354792.436074,"t":1732564800}
+{"o":0.0000024595,"h":0.0000025107,"l":0.0000024211,"c":0.0000024546,"v":64496.291384,"t":1732568400}
+{"o":0.0000024546,"h":0.0000025484,"l":0.000002396,"c":0.0000024752,"v":966968.6813610001,"t":1732572000}
+{"o":0.0000024752,"h":0.0000025388,"l":0.0000024342,"c":0.0000024826,"v":375940.451006,"t":1732575600}
+{"o":0.0000024826,"h":0.0000025228,"l":0.0000024343,"c":0.0000025023,"v":146646.666527,"t":1732579200}
+{"o":0.0000025023,"h":0.0000025118,"l":0.0000024539,"c":0.0000024589,"v":619781.37963,"t":1732582800}
+{"o":0.0000024589,"h":0.0000024916,"l":0.0000024379,"c":0.0000024605,"v":235447.993766,"t":1732586400}
+{"o":0.0000024605,"h":0.0000024938,"l":0.0000024421,"c":0.0000024635,"v":78267.892255,"t":1732590000}
+{"o":0.0000024635,"h":0.0000024861,"l":0.0000024454,"c":0.0000024592,"v":18415.633011,"t":1732593600}
+{"o":0.0000024592,"h":0.0000024885,"l":0.0000024425,"c":0.0000024577,"v":65550.990136,"t":1732597200}
+{"o":0.0000024577,"h":0.0000025099,"l":0.000002448,"c":0.0000024725,"v":688176.2073669999,"t":1732600800}
+{"o":0.0000024725,"h":0.0000025197,"l":0.0000024414,"c":0.000002469,"v":78563.153149,"t":1732604400}
+{"o":0.000002469,"h":0.0000025416,"l":0.0000024441,"c":0.0000024875,"v":25672.899459,"t":1732608000}
+{"o":0.0000024875,"h":0.0000024916,"l":0.0000023961,"c":0.0000024251,"v":1738064.2078489994,"t":1732611600}
+{"o":0.0000024251,"h":0.0000025,"l":0.0000023868,"c":0.000002469,"v":272637.520931,"t":1732615200}
+{"o":0.000002469,"h":0.0000025279,"l":0.0000023875,"c":0.0000024139,"v":1306686.6911780001,"t":1732618800}
+{"o":0.0000024139,"h":0.0000024539,"l":0.0000023676,"c":0.0000023931,"v":331156.458251,"t":1732622400}
+{"o":0.0000023931,"h":0.0000024397,"l":0.0000023713,"c":0.0000024111,"v":111285.474139,"t":1732626000}
+{"o":0.0000024111,"h":0.0000024677,"l":0.0000023459,"c":0.0000024133,"v":34546.159058,"t":1732629600}
+{"o":0.0000024133,"h":0.0000024499,"l":0.0000023458,"c":0.0000024036,"v":554342.3929820001,"t":1732633200}
+{"o":0.0000024036,"h":0.0000024584,"l":0.0000023366,"c":0.0000024053,"v":622726.260429,"t":1732636800}
+{"o":0.0000024053,"h":0.0000024356,"l":0.0000023643,"c":0.0000024041,"v":604818.0536849999,"t":1732640400}
+{"o":0.0000024041,"h":0.000002476,"l":0.0000023305,"c":0.0000023926,"v":77346.137229,"t":1732644000}
+{"o":0.0000023926,"h":0.0000024236,"l":0.0000023591,"c":0.0000023674,"v":53408.805527,"t":1732647600}
+{"o":0.0000023674,"h":0.0000024455,"l":0.000002341,"c":0.0000023948,"v":601677.6586480001,"t":1732651200}
+{"o":0.0000023948,"h":0.0000024221,"l":0.0000023544,"c":0.0000023884,"v":334341.949618,"t":1732654800}
+{"o":0.0000023884,"h":0.0000024169,"l":0.0000023565,"c":0.0000023879,"v":600027.961315,"t":1732658400}
+{"o":0.0000023879,"h":0.0000024046,"l":0.0000023568,"c":0.0000023804,"v":598759.631732,"t":1732662000}
+{"o":0.0000023804,"h":0.0000023952,"l":0.0000023116,"c":0.0000023528,"v":1022261.7968469999,"t":1732665600}
+{"o":0.0000023528,"h":0.0000024082,"l":0.0000023151,"c":0.0000023395,"v":418356.974019,"t":1732669200}
+{"o":0.0000023395,"h":0.0000023609,"l":0.0000023179,"c":0.000002319,"v":2174.936643,"t":1732672800}
+{"o":0.000002319,"h":0.0000023606,"l":0.0000023167,"c":0.0000023389,"v":148826.053219,"t":1732676400}
+{"o":0.0000023389,"h":0.0000023871,"l":0.0000023164,"c":0.000002363,"v":379946.600682,"t":1732680000}
+{"o":0.000002363,"h":0.0000023882,"l":0.000002327,"c":0.0000023405,"v":380238.293704,"t":1732683600}
+{"o":0.0000023405,"h":0.0000023619,"l":0.0000023001,"c":0.0000023312,"v":840083.291813,"t":1732687200}
+{"o":0.0000023312,"h":0.0000023525,"l":0.000002287,"c":0.0000023129,"v":429.305814,"t":1732690800}
+{"o":0.0000023129,"h":0.0000023349,"l":0.0000023031,"c":0.00000233,"v":30598.533143,"t":1732694400}
+{"o":0.00000233,"h":0.0000023502,"l":0.0000023193,"c":0.0000023217,"v":14424.147346,"t":1732698000}
+{"o":0.0000023217,"h":0.0000023745,"l":0.0000022878,"c":0.0000023262,"v":518717.3735,"t":1732701600}
+{"o":0.0000023262,"h":0.0000023499,"l":0.0000022999,"c":0.0000023197,"v":927136.4392509998,"t":1732705200}
+{"o":0.0000023197,"h":0.0000023466,"l":0.0000022955,"c":0.000002306,"v":127749.595876,"t":1732708800}
+{"o":0.000002306,"h":0.000002351,"l":0.0000022702,"c":0.0000023135,"v":103799.874816,"t":1732712400}
+{"o":0.0000023135,"h":0.0000023264,"l":0.0000022786,"c":0.0000022874,"v":284019.6129,"t":1732716000}
+{"o":0.0000022874,"h":0.0000023556,"l":0.0000022628,"c":0.00000232,"v":519204.248291,"t":1732719600}
+{"o":0.00000232,"h":0.0000023439,"l":0.0000022873,"c":0.0000023165,"v":551.0,"t":1732723200}
+{"o":0.0000023165,"h":0.0000023314,"l":0.0000022954,"c":0.0000023053,"v":110.39412,"t":1732726800}
+{"o":0.0000023053,"h":0.0000023352,"l":0.0000022865,"c":0.0000023061,"v":514908.693101,"t":1732730400}
+{"o":0.0000023061,"h":0.0000023698,"l":0.0000022914,"c":0.0000023511,"v":1695531.4143759999,"t":1732734000}
+{"o":0.0000023511,"h":0.0000024147,"l":0.0000023094,"c":0.0000023708,"v":362750.151316,"t":1732737600}
+{"o":0.0000023708,"h":0.0000024112,"l":0.0000023258,"c":0.0000023494,"v":47982.680319,"t":1732741200}
+{"o":0.0000023494,"h":0.0000024027,"l":0.0000023294,"c":0.0000023767,"v":179373.530338,"t":1732744800}
+{"o":0.0000023767,"h":0.0000023905,"l":0.0000023423,"c":0.0000023738,"v":54081.148439,"t":1732748400}
+{"o":0.0000023738,"h":0.0000024041,"l":0.0000023066,"c":0.0000023508,"v":89826.214456,"t":1732752000}
+{"o":0.0000023508,"h":0.0000023792,"l":0.0000023363,"c":0.0000023524,"v":172510.573958,"t":1732755600}
+{"o":0.0000023524,"h":0.000002377,"l":0.0000023198,"c":0.0000023544,"v":916873.597603,"t":1732759200}
+{"o":0.0000023544,"h":0.000002401,"l":0.0000023472,"c":0.0000023752,"v":0.0,"t":1732762800}
+{"o":0.0000023752,"h":0.000002388,"l":0.0000023164,"c":0.0000023449,"v":30409.94941,"t":1732766400}
+{"o":0.0000023449,"h":0.0000023902,"l":0.0000023219,"c":0.0000023467,"v":285658.107794,"t":1732770000}
+{"o":0.0000023467,"h":0.0000023635,"l":0.0000023185,"c":0.0000023339,"v":125105.641449,"t":1732773600}
+{"o":0.0000023339,"h":0.0000023611,"l":0.0000023205,"c":0.0000023358,"v":3245.580186,"t":1732777200}
+{"o":0.0000023358,"h":0.0000023493,"l":0.0000023099,"c":0.0000023191,"v":612924.681574,"t":1732780800}
+{"o":0.0000023191,"h":0.0000023478,"l":0.0000023169,"c":0.0000023469,"v":0.0,"t":1732784400}
+{"o":0.0000023469,"h":0.0000023678,"l":0.0000022991,"c":0.0000023103,"v":14837.208839,"t":1732788000}
+{"o":0.0000023103,"h":0.000002347,"l":0.0000022917,"c":0.0000023204,"v":4969.754368,"t":1732791600}
+{"o":0.0000023204,"h":0.0000023554,"l":0.0000022356,"c":0.0000022487,"v":3557103.9844709998,"t":1732795200}
+{"o":0.0000022487,"h":0.0000022832,"l":0.0000022255,"c":0.0000022294,"v":103803.060006,"t":1732798800}
+{"o":0.0000022294,"h":0.0000022923,"l":0.0000022174,"c":0.0000022484,"v":38891.70977,"t":1732802400}
+{"o":0.0000022484,"h":0.0000022867,"l":0.0000022218,"c":0.0000022506,"v":42414.311248,"t":1732806000}
+{"o":0.0000022506,"h":0.0000022876,"l":0.0000022209,"c":0.0000022707,"v":57319.884809,"t":1732809600}
+{"o":0.0000022707,"h":0.0000022708,"l":0.0000022392,"c":0.0000022506,"v":235956.835873,"t":1732813200}
+{"o":0.0000022506,"h":0.0000022673,"l":0.0000022307,"c":0.0000022405,"v":232004.774957,"t":1732816800}
+{"o":0.0000022405,"h":0.0000022691,"l":0.0000022157,"c":0.0000022281,"v":690382.6438760001,"t":1732820400}
+{"o":0.0000022281,"h":0.000002249,"l":0.0000022198,"c":0.0000022295,"v":12021.842337,"t":1732824000}
+{"o":0.0000022295,"h":0.0000022472,"l":0.0000022193,"c":0.0000022408,"v":72056.33218,"t":1732827600}
+{"o":0.0000022408,"h":0.0000022651,"l":0.0000022098,"c":0.000002234,"v":30826.153726,"t":1732831200}
+{"o":0.000002234,"h":0.0000022439,"l":0.0000022164,"c":0.0000022294,"v":204027.612635,"t":1732834800}
+{"o":0.0000022294,"h":0.000002249,"l":0.0000022127,"c":0.0000022414,"v":27421.363549,"t":1732838400}
+{"o":0.0000022414,"h":0.00000226,"l":0.0000022078,"c":0.0000022106,"v":1090298.5708879998,"t":1732842000}
+{"o":0.0000022106,"h":0.0000022403,"l":0.000002169,"c":0.0000021983,"v":455104.229981,"t":1732845600}
+{"o":0.0000021983,"h":0.0000022061,"l":0.0000021841,"c":0.0000021985,"v":34116.649362,"t":1732849200}
+{"o":0.0000021985,"h":0.0000022159,"l":0.0000021968,"c":0.0000022118,"v":0.0,"t":1732852800}
+{"o":0.0000022118,"h":0.0000022246,"l":0.0000021899,"c":0.0000022044,"v":4642.975699,"t":1732856400}
+{"o":0.0000022044,"h":0.0000022115,"l":0.0000021984,"c":0.0000022034,"v":0.0,"t":1732860000}
+{"o":0.0000022034,"h":0.0000022328,"l":0.0000021738,"c":0.0000022087,"v":4141.405223,"t":1732863600}
+{"o":0.0000022087,"h":0.0000022217,"l":0.0000021864,"c":0.0000022093,"v":135751.917817,"t":1732867200}
+{"o":0.0000022093,"h":0.0000022131,"l":0.0000021811,"c":0.0000021941,"v":18141.56203,"t":1732870800}
+{"o":0.0000021941,"h":0.0000022042,"l":0.0000021783,"c":0.0000021898,"v":393417.658815,"t":1732874400}
+{"o":0.0000021898,"h":0.0000021993,"l":0.0000021566,"c":0.0000021614,"v":383907.746911,"t":1732878000}
+{"o":0.0000021614,"h":0.0000022172,"l":0.0000021417,"c":0.0000021878,"v":14203.96251,"t":1732881600}
+{"o":0.0000021878,"h":0.0000022018,"l":0.0000021725,"c":0.0000021924,"v":3747.089325,"t":1732885200}
+{"o":0.0000021924,"h":0.0000022075,"l":0.000002167,"c":0.0000021737,"v":31870.869994,"t":1732888800}
+{"o":0.0000021737,"h":0.0000022085,"l":0.0000021591,"c":0.0000021988,"v":462204.867063,"t":1732892400}
+{"o":0.0000021988,"h":0.0000022249,"l":0.0000021781,"c":0.0000022103,"v":26091.241219,"t":1732896000}
+{"o":0.0000022103,"h":0.0000022278,"l":0.0000022058,"c":0.0000022266,"v":0.0,"t":1732899600}
+{"o":0.0000022266,"h":0.0000022294,"l":0.0000021842,"c":0.0000022038,"v":31792.39705,"t":1732903200}
+{"o":0.0000022038,"h":0.0000022249,"l":0.0000021767,"c":0.0000021882,"v":109150.670899,"t":1732906800}
+{"o":0.0000021882,"h":0.0000022071,"l":0.0000021639,"c":0.0000021886,"v":5382.785046,"t":1732910400}
+{"o":0.0000021886,"h":0.0000021995,"l":0.0000021724,"c":0.0000021724,"v":0.0,"t":1732914000}
+{"o":0.0000021724,"h":0.0000021928,"l":0.000002159,"c":0.0000021874,"v":524231.1668899999,"t":1732917600}
+{"o":0.0000021874,"h":0.0000021949,"l":0.0000021396,"c":0.0000021525,"v":1299946.5999760001,"t":1732921200}
+{"o":0.0000021525,"h":0.0000021809,"l":0.0000021326,"c":0.0000021572,"v":34340.85046,"t":1732924800}
+{"o":0.0000021572,"h":0.000002183,"l":0.0000021467,"c":0.0000021652,"v":486491.991372,"t":1732928400}
+{"o":0.0000021652,"h":0.0000021852,"l":0.0000021483,"c":0.0000021678,"v":125743.535386,"t":1732932000}
+{"o":0.0000021678,"h":0.0000021863,"l":0.0000021511,"c":0.0000021544,"v":2481.3894,"t":1732935600}
+{"o":0.0000021544,"h":0.0000021742,"l":0.0000021513,"c":0.0000021641,"v":7697.833861,"t":1732939200}
+{"o":0.0000021641,"h":0.0000021814,"l":0.0000021498,"c":0.000002152,"v":0.0,"t":1732942800}
+{"o":0.000002152,"h":0.0000021886,"l":0.0000021389,"c":0.0000021624,"v":530925.9791550001,"t":1732946400}
+{"o":0.0000021624,"h":0.0000021682,"l":0.0000021324,"c":0.0000021498,"v":0.0,"t":1732950000}
+{"o":0.0000021498,"h":0.0000021723,"l":0.0000021393,"c":0.0000021652,"v":72178.807172,"t":1732953600}
+{"o":0.0000021652,"h":0.0000021742,"l":0.0000021456,"c":0.0000021624,"v":2319.703033,"t":1732957200}
+{"o":0.0000021624,"h":0.0000021946,"l":0.0000021238,"c":0.0000021592,"v":14932.873397,"t":1732960800}
+{"o":0.0000021592,"h":0.0000021622,"l":0.0000021364,"c":0.0000021505,"v":0.0,"t":1732964400}
+{"o":0.0000021505,"h":0.0000021561,"l":0.0000021344,"c":0.0000021446,"v":30034.706737,"t":1732968000}
+{"o":0.0000021446,"h":0.0000021789,"l":0.0000021391,"c":0.0000021761,"v":353987.126421,"t":1732971600}
+{"o":0.0000021761,"h":0.0000021912,"l":0.000002146,"c":0.0000021686,"v":257730.804008,"t":1732975200}
+{"o":0.0000021686,"h":0.0000021784,"l":0.0000021495,"c":0.0000021526,"v":7304.863298,"t":1732978800}
+{"o":0.0000021526,"h":0.0000021632,"l":0.0000021462,"c":0.0000021534,"v":205799.752676,"t":1732982400}
+{"o":0.0000021534,"h":0.0000021698,"l":0.0000021407,"c":0.0000021466,"v":184080.960454,"t":1732986000}
+{"o":0.0000021466,"h":0.0000021734,"l":0.0000021405,"c":0.0000021541,"v":480516.177684,"t":1732989600}
+{"o":0.0000021541,"h":0.0000021699,"l":0.0000021408,"c":0.0000021515,"v":0.0,"t":1732993200}
+{"o":0.0000021515,"h":0.0000021548,"l":0.0000021258,"c":0.0000021322,"v":1293.76918,"t":1732996800}
+{"o":0.0000021322,"h":0.0000021492,"l":0.0000021298,"c":0.0000021391,"v":205767.757117,"t":1733000400}
+{"o":0.0000021391,"h":0.0000021645,"l":0.0000021212,"c":0.0000021418,"v":27715.18509,"t":1733004000}
+{"o":0.0000021418,"h":0.0000021514,"l":0.0000021226,"c":0.0000021441,"v":282346.824901,"t":1733007600}
+{"o":0.0000021441,"h":0.0000021637,"l":0.0000021195,"c":0.0000021492,"v":47902.595539,"t":1733011200}
+{"o":0.0000021492,"h":0.0000021798,"l":0.0000021197,"c":0.0000021439,"v":1048129.0767000001,"t":1733014800}
+{"o":0.0000021439,"h":0.0000021701,"l":0.0000021161,"c":0.0000021657,"v":0.0,"t":1733018400}
+{"o":0.0000021657,"h":0.0000021664,"l":0.0000021352,"c":0.0000021498,"v":188017.45726,"t":1733022000}
+{"o":0.0000021498,"h":0.0000021712,"l":0.0000021233,"c":0.0000021497,"v":155734.945416,"t":1733025600}
+{"o":0.0000021497,"h":0.0000021631,"l":0.0000021494,"c":0.0000021621,"v":0.0,"t":1733029200}
+{"o":0.0000021621,"h":0.0000021647,"l":0.0000021344,"c":0.0000021425,"v":9668.886216,"t":1733032800}
+{"o":0.0000021425,"h":0.0000021546,"l":0.0000021291,"c":0.0000021394,"v":33727.663746,"t":1733036400}
+{"o":0.0000021394,"h":0.0000021479,"l":0.000002108,"c":0.0000021195,"v":4071.28603,"t":1733040000}
+{"o":0.0000021195,"h":0.0000021467,"l":0.0000021179,"c":0.0000021412,"v":4862.118262,"t":1733043600}
+{"o":0.0000021412,"h":0.0000021703,"l":0.0000021307,"c":0.0000021445,"v":52474.677573,"t":1733047200}
+{"o":0.0000021445,"h":0.0000021449,"l":0.0000021282,"c":0.0000021324,"v":157844.784366,"t":1733050800}
+{"o":0.0000021324,"h":0.0000021457,"l":0.0000021299,"c":0.0000021417,"v":56180.60521,"t":1733054400}
+{"o":0.0000021417,"h":0.0000021548,"l":0.0000021262,"c":0.0000021317,"v":68631.140732,"t":1733058000}
+{"o":0.0000021317,"h":0.0000021566,"l":0.0000021239,"c":0.0000021363,"v":136058.438061,"t":1733061600}
+{"o":0.0000021363,"h":0.0000021581,"l":0.0000021254,"c":0.0000021332,"v":0.0,"t":1733065200}
+{"o":0.0000021332,"h":0.0000021463,"l":0.0000021151,"c":0.0000021359,"v":431688.951426,"t":1733068800}
+{"o":0.0000021359,"h":0.000002152,"l":0.0000021113,"c":0.0000021222,"v":48410.359766,"t":1733072400}
+{"o":0.0000021222,"h":0.0000021327,"l":0.0000021116,"c":0.0000021302,"v":0.0,"t":1733076000}
+{"o":0.0000021302,"h":0.0000021412,"l":0.000002112,"c":0.0000021242,"v":136457.817527,"t":1733079600}
+{"o":0.0000021242,"h":0.0000021472,"l":0.0000021128,"c":0.0000021237,"v":101784.375733,"t":1733083200}
+{"o":0.0000021237,"h":0.0000021419,"l":0.000002107,"c":0.0000021234,"v":20775.672657,"t":1733086800}
+{"o":0.0000021234,"h":0.0000021435,"l":0.0000021007,"c":0.0000021177,"v":174661.023163,"t":1733090400}
+{"o":0.0000021177,"h":0.0000021336,"l":0.000002089,"c":0.0000021204,"v":2196.941743,"t":1733094000}
+{"o":0.0000021204,"h":0.0000021496,"l":0.0000021179,"c":0.0000021362,"v":0.0,"t":1733097600}
+{"o":0.0000021362,"h":0.0000021405,"l":0.0000021103,"c":0.0000021121,"v":0.0,"t":1733101200}
+{"o":0.0000021121,"h":0.000002161,"l":0.0000021076,"c":0.000002145,"v":0.0,"t":1733104800}
+{"o":0.000002145,"h":0.0000022053,"l":0.0000021391,"c":0.0000021981,"v":0.0,"t":1733108400}
+{"o":0.0000021981,"h":0.00000223,"l":0.000002181,"c":0.0000021893,"v":0.0,"t":1733112000}
+{"o":0.0000021893,"h":0.00000221,"l":0.0000021036,"c":0.0000021301,"v":90061.359236,"t":1733115600}
+{"o":0.0000021301,"h":0.0000021575,"l":0.000002122,"c":0.0000021316,"v":0.0,"t":1733119200}
+{"o":0.0000021316,"h":0.0000021531,"l":0.0000021132,"c":0.0000021266,"v":268085.264013,"t":1733122800}
+{"o":0.0000021266,"h":0.0000021894,"l":0.0000020796,"c":0.0000021081,"v":79643.264564,"t":1733126400}
+{"o":0.0000021081,"h":0.0000021438,"l":0.0000020882,"c":0.0000021027,"v":61996.662746,"t":1733130000}
+{"o":0.0000021027,"h":0.0000021616,"l":0.000002095,"c":0.0000021357,"v":15919.181328,"t":1733133600}
+{"o":0.0000021357,"h":0.0000021487,"l":0.0000021105,"c":0.0000021149,"v":504.848935,"t":1733137200}
+{"o":0.0000021149,"h":0.0000021622,"l":0.0000020982,"c":0.0000021343,"v":84978.628885,"t":1733140800}
+{"o":0.0000021343,"h":0.0000021644,"l":0.0000020757,"c":0.000002115,"v":104291.010132,"t":1733144400}
+{"o":0.000002115,"h":0.0000021352,"l":0.0000020932,"c":0.000002115,"v":0.0,"t":1733148000}
+{"o":0.000002115,"h":0.0000021781,"l":0.0000020636,"c":0.0000021229,"v":64513.363756,"t":1733151600}
+{"o":0.0000021229,"h":0.0000021775,"l":0.000002085,"c":0.0000021204,"v":137435.224106,"t":1733155200}
+{"o":0.0000021204,"h":0.0000022002,"l":0.0000020746,"c":0.000002138,"v":21050.926695,"t":1733158800}
+{"o":0.000002138,"h":0.000002162,"l":0.0000020929,"c":0.0000021177,"v":16592.33783,"t":1733162400}
+{"o":0.0000021177,"h":0.0000021524,"l":0.0000020987,"c":0.0000021049,"v":138673.724978,"t":1733166000}
+{"o":0.0000021049,"h":0.000002144,"l":0.0000020897,"c":0.0000021097,"v":90063.806927,"t":1733169600}
+{"o":0.0000021097,"h":0.0000021325,"l":0.000002088,"c":0.000002112,"v":248930.804008,"t":1733173200}
+{"o":0.000002112,"h":0.0000021212,"l":0.0000020835,"c":0.0000020945,"v":94448.736731,"t":1733176800}
+{"o":0.0000020945,"h":0.0000021173,"l":0.000002079,"c":0.0000020954,"v":260062.670596,"t":1733180400}
+{"o":0.0000020954,"h":0.0000021242,"l":0.0000020868,"c":0.0000021125,"v":674564.373103,"t":1733184000}
+{"o":0.0000021125,"h":0.00000213,"l":0.0000020994,"c":0.0000021242,"v":41106.59741,"t":1733187600}
+{"o":0.0000021242,"h":0.0000021905,"l":0.0000020752,"c":0.0000021226,"v":5126.414654,"t":1733191200}
+{"o":0.0000021226,"h":0.0000021332,"l":0.0000021083,"c":0.0000021252,"v":0.0,"t":1733194800}
+{"o":0.0000021252,"h":0.0000021403,"l":0.0000021107,"c":0.0000021184,"v":1161.841492,"t":1733198400}
+{"o":0.0000021184,"h":0.0000021329,"l":0.0000021072,"c":0.000002116,"v":72401.366456,"t":1733202000}
+{"o":0.000002116,"h":0.0000021318,"l":0.0000020897,"c":0.0000021256,"v":0.0,"t":1733205600}
+{"o":0.0000021256,"h":0.0000021489,"l":0.0000020983,"c":0.0000021079,"v":1000.410005,"t":1733209200}
+{"o":0.0000021079,"h":0.0000021185,"l":0.0000020911,"c":0.0000021058,"v":331.910479,"t":1733212800}
+{"o":0.0000021058,"h":0.0000021314,"l":0.000002096,"c":0.0000021157,"v":30000.0,"t":1733216400}
+{"o":0.0000021157,"h":0.0000021377,"l":0.0000021051,"c":0.0000021336,"v":3538.643376,"t":1733220000}
+{"o":0.0000021336,"h":0.0000021361,"l":0.0000021045,"c":0.0000021119,"v":0.0,"t":1733223600}
+{"o":0.0000021119,"h":0.0000021444,"l":0.0000021096,"c":0.0000021228,"v":5180.454954,"t":1733227200}
+{"o":0.0000021228,"h":0.0000022047,"l":0.000002085,"c":0.0000021445,"v":688366.204664,"t":1733230800}
+{"o":0.0000021445,"h":0.0000021883,"l":0.0000020568,"c":0.0000020668,"v":40572.21937,"t":1733234400}
+{"o":0.0000020668,"h":0.0000021036,"l":0.0000020483,"c":0.0000020757,"v":0.0,"t":1733238000}
+{"o":0.0000020757,"h":0.0000021397,"l":0.000002057,"c":0.0000021074,"v":571213.222552,"t":1733241600}
+{"o":0.0000021074,"h":0.0000021513,"l":0.0000020705,"c":0.0000020936,"v":348654.5426759999,"t":1733245200}
+{"o":0.0000020936,"h":0.0000021441,"l":0.0000020664,"c":0.0000021038,"v":7315.850262,"t":1733248800}
+{"o":0.0000021038,"h":0.0000021507,"l":0.0000020873,"c":0.0000021171,"v":986445.8392960001,"t":1733252400}
+{"o":0.0000021171,"h":0.0000021459,"l":0.0000020984,"c":0.0000021361,"v":266111.778098,"t":1733256000}
+{"o":0.0000021361,"h":0.0000022101,"l":0.0000020249,"c":0.0000021059,"v":218903.234925,"t":1733259600}
+{"o":0.0000021059,"h":0.0000021407,"l":0.0000021029,"c":0.0000021184,"v":187430.030163,"t":1733263200}
+{"o":0.0000021184,"h":0.0000021702,"l":0.0000021151,"c":0.0000021613,"v":2408519.2231930005,"t":1733266800}
+{"o":0.0000021613,"h":0.0000021985,"l":0.0000021076,"c":0.0000021651,"v":52040.022813,"t":1733270400}
+{"o":0.0000021651,"h":0.0000021792,"l":0.0000021415,"c":0.0000021501,"v":0.0,"t":1733274000}
+{"o":0.0000021501,"h":0.0000022303,"l":0.0000021177,"c":0.0000021595,"v":28064.203296,"t":1733277600}
+{"o":0.0000021595,"h":0.0000021839,"l":0.0000021315,"c":0.0000021642,"v":36400.830349,"t":1733281200}
+{"o":0.0000021642,"h":0.0000021763,"l":0.0000021413,"c":0.0000021639,"v":159474.061091,"t":1733284800}
+{"o":0.0000021639,"h":0.0000021657,"l":0.0000021358,"c":0.000002162,"v":0.0,"t":1733288400}
+{"o":0.000002162,"h":0.0000021808,"l":0.0000021468,"c":0.0000021527,"v":35099.633748,"t":1733292000}
+{"o":0.0000021527,"h":0.0000021659,"l":0.0000020852,"c":0.000002098,"v":3578075.7014609999,"t":1733295600}
+{"o":0.000002098,"h":0.0000021132,"l":0.0000020738,"c":0.0000020883,"v":51033.746711,"t":1733299200}
+{"o":0.0000020883,"h":0.0000021055,"l":0.0000020727,"c":0.000002103,"v":4708.258806,"t":1733302800}
+{"o":0.000002103,"h":0.0000021058,"l":0.0000020759,"c":0.0000020859,"v":18159.050581,"t":1733306400}
+{"o":0.0000020859,"h":0.0000021124,"l":0.0000020803,"c":0.0000021045,"v":57692.294465,"t":1733310000}
+{"o":0.0000021045,"h":0.000002143,"l":0.0000020855,"c":0.0000021162,"v":727.502396,"t":1733313600}
+{"o":0.0000021162,"h":0.0000021372,"l":0.0000020763,"c":0.000002097,"v":4121.7102,"t":1733317200}
+{"o":0.000002097,"h":0.0000021214,"l":0.0000020735,"c":0.0000020872,"v":0.0,"t":1733320800}
+{"o":0.0000020872,"h":0.0000021197,"l":0.0000020603,"c":0.0000020903,"v":23146.049674,"t":1733324400}
+{"o":0.0000020903,"h":0.0000021823,"l":0.0000020157,"c":0.0000020989,"v":428021.606218,"t":1733328000}
+{"o":0.0000020989,"h":0.0000021481,"l":0.0000020658,"c":0.0000021048,"v":85377.618313,"t":1733331600}
+{"o":0.0000021048,"h":0.000002112,"l":0.000002077,"c":0.0000020862,"v":645.052667,"t":1733335200}
+{"o":0.0000020862,"h":0.0000021261,"l":0.000002059,"c":0.0000020907,"v":120317.211186,"t":1733338800}
+{"o":0.0000020907,"h":0.000002135,"l":0.0000020355,"c":0.0000020701,"v":794039.596207,"t":1733342400}
+{"o":0.0000020701,"h":0.0000021392,"l":0.0000020479,"c":0.0000020921,"v":32488.614311,"t":1733346000}
+{"o":0.0000020921,"h":0.0000021047,"l":0.0000020581,"c":0.0000020869,"v":256104.551664,"t":1733349600}
+{"o":0.0000020869,"h":0.0000021174,"l":0.0000020434,"c":0.0000020459,"v":66031.129061,"t":1733353200}
+{"o":0.0000020459,"h":0.0000020782,"l":0.0000020414,"c":0.0000020757,"v":20725.0413,"t":1733356800}
+{"o":0.0000020757,"h":0.0000021076,"l":0.0000020655,"c":0.000002074,"v":10694.070406,"t":1733360400}
+{"o":0.000002074,"h":0.0000020774,"l":0.0000019921,"c":0.000002024,"v":0.0,"t":1733364000}
+{"o":0.000002024,"h":0.0000021204,"l":0.0000019646,"c":0.0000021048,"v":1200000.0,"t":1733367600}
+{"o":0.0000021048,"h":0.0000021066,"l":0.0000020478,"c":0.0000020692,"v":591495.158793,"t":1733371200}
+{"o":0.0000020692,"h":0.0000021054,"l":0.0000020378,"c":0.0000020707,"v":35803.715463,"t":1733374800}
+{"o":0.0000020707,"h":0.0000021083,"l":0.0000020332,"c":0.0000020735,"v":110863.709064,"t":1733378400}
+{"o":0.0000020735,"h":0.000002076,"l":0.0000020599,"c":0.0000020697,"v":179.575624,"t":1733382000}
+{"o":0.0000020697,"h":0.0000020804,"l":0.0000020362,"c":0.0000020608,"v":38754.761963,"t":1733385600}
+{"o":0.0000020608,"h":0.00000208,"l":0.0000020376,"c":0.0000020546,"v":74630.487819,"t":1733389200}
+{"o":0.0000020546,"h":0.000002067,"l":0.0000020335,"c":0.0000020604,"v":5123.778814,"t":1733392800}
+{"o":0.0000020604,"h":0.0000020973,"l":0.0000020144,"c":0.0000020417,"v":150628.93692,"t":1733396400}
+{"o":0.0000020417,"h":0.0000020902,"l":0.0000020122,"c":0.0000020673,"v":818890.481971,"t":1733400000}
+{"o":0.0000020673,"h":0.0000020956,"l":0.0000020566,"c":0.0000020799,"v":91676.438004,"t":1733403600}
+{"o":0.0000020799,"h":0.000002098,"l":0.0000020585,"c":0.0000020622,"v":150000.982651,"t":1733407200}
+{"o":0.0000020622,"h":0.0000021033,"l":0.0000019753,"c":0.0000020238,"v":2976514.7237469992,"t":1733410800}
+{"o":0.0000020238,"h":0.0000020599,"l":0.0000019874,"c":0.000002026,"v":526656.4066339999,"t":1733414400}
+{"o":0.000002026,"h":0.0000020521,"l":0.0000020161,"c":0.0000020379,"v":514877.457725,"t":1733418000}
+{"o":0.0000020379,"h":0.0000020714,"l":0.0000020008,"c":0.0000020333,"v":613850.639613,"t":1733421600}
+{"o":0.0000020333,"h":0.0000020713,"l":0.0000020079,"c":0.0000020429,"v":1223605.2542280001,"t":1733425200}
+{"o":0.0000020429,"h":0.0000020759,"l":0.0000020063,"c":0.0000020129,"v":952492.694867,"t":1733428800}
+{"o":0.0000020129,"h":0.0000020345,"l":0.0000020016,"c":0.0000020106,"v":380693.73006,"t":1733432400}
+{"o":0.0000020106,"h":0.0000020884,"l":0.0000019716,"c":0.0000019917,"v":87609.383821,"t":1733436000}
+{"o":0.0000019917,"h":0.0000020694,"l":0.0000019371,"c":0.0000020113,"v":77561.95984,"t":1733439600}
+{"o":0.0000020113,"h":0.0000020599,"l":0.0000019558,"c":0.000001991,"v":530586.152518,"t":1733443200}
+{"o":0.000001991,"h":0.0000020508,"l":0.0000019507,"c":0.0000020146,"v":374607.736328,"t":1733446800}
+{"o":0.0000020146,"h":0.0000020366,"l":0.0000019987,"c":0.00000201,"v":624122.238631,"t":1733450400}
+{"o":0.00000201,"h":0.0000020457,"l":0.00000201,"c":0.000002017,"v":0.0,"t":1733454000}
+{"o":0.000002017,"h":0.0000020337,"l":0.0000019863,"c":0.000002003,"v":79921.198868,"t":1733457600}
+{"o":0.000002003,"h":0.0000020428,"l":0.0000019958,"c":0.0000020398,"v":41043.95714,"t":1733461200}
+{"o":0.0000020398,"h":0.0000020478,"l":0.000001991,"c":0.0000019979,"v":1903.455508,"t":1733464800}
+{"o":0.0000019979,"h":0.0000020151,"l":0.0000019934,"c":0.0000020032,"v":253.747142,"t":1733468400}
+{"o":0.0000020032,"h":0.0000020314,"l":0.0000019933,"c":0.0000020314,"v":28163.80375,"t":1733472000}
+{"o":0.0000020314,"h":0.0000020545,"l":0.0000019948,"c":0.0000020148,"v":21680.928057,"t":1733475600}
+{"o":0.0000020148,"h":0.0000020278,"l":0.0000020034,"c":0.000002007,"v":31831.265897,"t":1733479200}
+{"o":0.000002007,"h":0.0000020263,"l":0.0000019926,"c":0.0000020182,"v":211567.670404,"t":1733482800}
+{"o":0.0000020182,"h":0.000002046,"l":0.0000019996,"c":0.0000020409,"v":288455.813557,"t":1733486400}
+{"o":0.0000020409,"h":0.0000020577,"l":0.0000019964,"c":0.0000020254,"v":475570.2347960001,"t":1733490000}
+{"o":0.0000020254,"h":0.0000020555,"l":0.0000019961,"c":0.0000020168,"v":1009076.353551,"t":1733493600}
+{"o":0.0000020168,"h":0.0000020366,"l":0.0000020005,"c":0.000002016,"v":0.0,"t":1733497200}
+{"o":0.000002016,"h":0.000002065,"l":0.0000020078,"c":0.0000020444,"v":462257.026494,"t":1733500800}
+{"o":0.0000020444,"h":0.000002049,"l":0.0000020302,"c":0.0000020421,"v":0.0,"t":1733504400}
+{"o":0.0000020421,"h":0.0000020493,"l":0.0000020245,"c":0.0000020446,"v":41960.45025,"t":1733508000}
+{"o":0.0000020446,"h":0.0000020595,"l":0.0000020318,"c":0.000002035,"v":7218.321144,"t":1733511600}
+{"o":0.000002035,"h":0.0000020732,"l":0.0000020263,"c":0.000002064,"v":978701.111224,"t":1733515200}
+{"o":0.000002064,"h":0.0000020705,"l":0.0000020498,"c":0.0000020643,"v":7632.142001,"t":1733518800}
+{"o":0.0000020643,"h":0.0000020697,"l":0.0000020521,"c":0.0000020626,"v":5113.156183,"t":1733522400}
+{"o":0.0000020626,"h":0.0000020806,"l":0.0000020041,"c":0.0000020143,"v":2115447.5936889998,"t":1733526000}
+{"o":0.0000020143,"h":0.0000020415,"l":0.0000020097,"c":0.0000020333,"v":757327.2340370001,"t":1733529600}
+{"o":0.0000020333,"h":0.0000020523,"l":0.0000020273,"c":0.000002041,"v":0.0,"t":1733533200}
+{"o":0.000002041,"h":0.0000020524,"l":0.0000020232,"c":0.0000020305,"v":103360.009983,"t":1733536800}
+{"o":0.0000020305,"h":0.0000020529,"l":0.0000020173,"c":0.0000020276,"v":80276.80073,"t":1733540400}
+{"o":0.0000020276,"h":0.0000020351,"l":0.0000020223,"c":0.000002024,"v":0.0,"t":1733544000}
+{"o":0.000002024,"h":0.0000020364,"l":0.0000020174,"c":0.0000020303,"v":33619.312049,"t":1733547600}
+{"o":0.0000020303,"h":0.0000020366,"l":0.0000020115,"c":0.0000020207,"v":452774.187829,"t":1733551200}
+{"o":0.0000020207,"h":0.0000020418,"l":0.0000020146,"c":0.0000020345,"v":658537.4976319999,"t":1733554800}
+{"o":0.0000020345,"h":0.0000020445,"l":0.0000020208,"c":0.0000020281,"v":35631.948939,"t":1733558400}
+{"o":0.0000020281,"h":0.0000020322,"l":0.000002005,"c":0.0000020057,"v":0.0,"t":1733562000}
+{"o":0.0000020057,"h":0.0000020386,"l":0.0000020005,"c":0.0000020278,"v":3064.397916,"t":1733565600}
+{"o":0.0000020278,"h":0.0000020309,"l":0.0000020197,"c":0.0000020285,"v":434.537517,"t":1733569200}
+{"o":0.0000020285,"h":0.0000020353,"l":0.0000020185,"c":0.000002027,"v":200000.0,"t":1733572800}
+{"o":0.000002027,"h":0.0000020333,"l":0.0000020153,"c":0.0000020171,"v":49.137173,"t":1733576400}
+{"o":0.0000020171,"h":0.0000020543,"l":0.0000019881,"c":0.0000020118,"v":403294.586176,"t":1733580000}
+{"o":0.0000020118,"h":0.0000020367,"l":0.0000020073,"c":0.0000020273,"v":0.0,"t":1733583600}
+{"o":0.0000020273,"h":0.0000020499,"l":0.000001998,"c":0.0000020236,"v":188995.93254,"t":1733587200}
+{"o":0.0000020236,"h":0.0000020416,"l":0.0000020046,"c":0.0000020144,"v":392655.807937,"t":1733590800}
+{"o":0.0000020144,"h":0.0000020388,"l":0.0000020022,"c":0.0000020243,"v":269541.8724369999,"t":1733594400}
+{"o":0.0000020243,"h":0.0000020371,"l":0.0000020025,"c":0.0000020096,"v":187640.036547,"t":1733598000}
+{"o":0.0000020096,"h":0.0000020428,"l":0.0000019975,"c":0.000002013,"v":485386.906546,"t":1733601600}
+{"o":0.000002013,"h":0.0000020335,"l":0.0000019972,"c":0.0000020184,"v":366929.573275,"t":1733605200}
+{"o":0.0000020184,"h":0.000002065,"l":0.0000019981,"c":0.000002039,"v":93283.769271,"t":1733608800}
+{"o":0.000002039,"h":0.0000020455,"l":0.0000020175,"c":0.0000020347,"v":7992.598076,"t":1733612400}
+{"o":0.0000020347,"h":0.0000020491,"l":0.0000020233,"c":0.0000020267,"v":3.999756,"t":1733616000}
+{"o":0.0000020267,"h":0.000002043,"l":0.0000020179,"c":0.0000020267,"v":94002.034934,"t":1733619600}
+{"o":0.0000020267,"h":0.0000020483,"l":0.0000020073,"c":0.0000020198,"v":61098.925697,"t":1733623200}
+{"o":0.0000020198,"h":0.0000020455,"l":0.0000020137,"c":0.0000020251,"v":124931.850151,"t":1733626800}
+{"o":0.0000020251,"h":0.0000020448,"l":0.0000020148,"c":0.0000020375,"v":200000.0,"t":1733630400}
+{"o":0.0000020375,"h":0.0000020589,"l":0.0000020319,"c":0.0000020474,"v":0.0,"t":1733634000}
+{"o":0.0000020474,"h":0.0000020534,"l":0.000002036,"c":0.0000020401,"v":0.0,"t":1733637600}
+{"o":0.0000020401,"h":0.0000020463,"l":0.0000020131,"c":0.0000020239,"v":6913.946526,"t":1733641200}
+{"o":0.0000020239,"h":0.0000020472,"l":0.000001999,"c":0.0000020258,"v":6422.526301,"t":1733644800}
+{"o":0.0000020258,"h":0.0000020407,"l":0.0000019932,"c":0.0000020116,"v":506626.249142,"t":1733648400}
+{"o":0.0000020116,"h":0.000002028,"l":0.0000019899,"c":0.0000020162,"v":9490.889572,"t":1733652000}
+{"o":0.0000020162,"h":0.0000020278,"l":0.0000019945,"c":0.0000020171,"v":832127.253946,"t":1733655600}
+{"o":0.0000020171,"h":0.0000020314,"l":0.0000019976,"c":0.0000020198,"v":455241.236367,"t":1733659200}
+{"o":0.0000020198,"h":0.0000020258,"l":0.000002006,"c":0.0000020089,"v":0.0,"t":1733662800}
+{"o":0.0000020089,"h":0.0000020367,"l":0.0000020076,"c":0.0000020356,"v":500000.0,"t":1733666400}
+{"o":0.0000020356,"h":0.0000020477,"l":0.0000020025,"c":0.0000020044,"v":147511.41941,"t":1733670000}
+{"o":0.0000020044,"h":0.0000020354,"l":0.0000020013,"c":0.0000020308,"v":142458.945578,"t":1733673600}
+{"o":0.0000020308,"h":0.0000020384,"l":0.000002016,"c":0.0000020164,"v":1263.628725,"t":1733677200}
+{"o":0.0000020164,"h":0.0000020303,"l":0.0000020041,"c":0.0000020181,"v":20537.239771,"t":1733680800}
+{"o":0.0000020181,"h":0.0000020276,"l":0.0000020005,"c":0.0000020049,"v":974728.423593,"t":1733684400}
+{"o":0.0000020049,"h":0.0000020204,"l":0.0000020026,"c":0.000002019,"v":65390.800436,"t":1733688000}
+{"o":0.000002019,"h":0.000002027,"l":0.000002006,"c":0.0000020075,"v":379483.3988,"t":1733691600}
+{"o":0.0000020075,"h":0.0000020113,"l":0.0000019977,"c":0.0000019996,"v":303192.186168,"t":1733695200}
+{"o":0.0000019996,"h":0.0000020064,"l":0.0000019908,"c":0.0000019967,"v":0.582252,"t":1733698800}
+{"o":0.0000019967,"h":0.0000020357,"l":0.0000019946,"c":0.0000020257,"v":4.807205,"t":1733702400}
+{"o":0.0000020257,"h":0.0000020417,"l":0.0000020033,"c":0.0000020242,"v":3552.825,"t":1733706000}
+{"o":0.0000020242,"h":0.0000020462,"l":0.0000019904,"c":0.0000020053,"v":14571.942091,"t":1733709600}
+{"o":0.0000020053,"h":0.000002028,"l":0.0000019974,"c":0.0000020125,"v":14276.420736,"t":1733713200}
+{"o":0.0000020125,"h":0.0000020225,"l":0.0000020007,"c":0.0000020017,"v":10000.0,"t":1733716800}
+{"o":0.0000020017,"h":0.0000020245,"l":0.0000019989,"c":0.0000020146,"v":279405.125461,"t":1733720400}
+{"o":0.0000020146,"h":0.0000020355,"l":0.0000020065,"c":0.0000020252,"v":5306.963505,"t":1733724000}
+{"o":0.0000020252,"h":0.0000020448,"l":0.0000020092,"c":0.0000020161,"v":0.0,"t":1733727600}
+{"o":0.0000020161,"h":0.0000020632,"l":0.0000019781,"c":0.000002024,"v":4827.319011,"t":1733731200}
+{"o":0.000002024,"h":0.0000020403,"l":0.0000019882,"c":0.0000020043,"v":1165719.0374050001,"t":1733734800}
+{"o":0.0000020043,"h":0.0000020099,"l":0.0000019718,"c":0.0000019737,"v":1020173.8459299998,"t":1733738400}
+{"o":0.0000019737,"h":0.0000020015,"l":0.0000019678,"c":0.0000019857,"v":37098.643768,"t":1733742000}
+{"o":0.0000019857,"h":0.0000019947,"l":0.0000019667,"c":0.0000019675,"v":27056.811997,"t":1733745600}
+{"o":0.0000019675,"h":0.000002013,"l":0.0000019492,"c":0.0000019809,"v":1384825.3206460001,"t":1733749200}
+{"o":0.0000019809,"h":0.0000019881,"l":0.0000019572,"c":0.0000019657,"v":2963.795941,"t":1733752800}
+{"o":0.0000019657,"h":0.0000020378,"l":0.0000019584,"c":0.0000020239,"v":0.0,"t":1733756400}
+{"o":0.0000020239,"h":0.0000020399,"l":0.0000019564,"c":0.000001986,"v":23698.114744,"t":1733760000}
+{"o":0.000001986,"h":0.0000019991,"l":0.0000019766,"c":0.0000019987,"v":0.0,"t":1733763600}
+{"o":0.0000019987,"h":0.0000020017,"l":0.000001975,"c":0.0000019896,"v":506975.732144,"t":1733767200}
+{"o":0.0000019896,"h":0.0000020169,"l":0.0000019887,"c":0.0000020121,"v":0.0,"t":1733770800}
+{"o":0.0000020121,"h":0.0000020437,"l":0.0000019583,"c":0.000002,"v":901036.603839,"t":1733774400}
+{"o":0.000002,"h":0.0000021428,"l":0.0000019868,"c":0.0000020111,"v":0.0,"t":1733778000}
+{"o":0.0000020111,"h":0.0000021313,"l":0.0000019581,"c":0.0000019704,"v":7073.775861,"t":1733781600}
+{"o":0.0000019704,"h":0.0000019871,"l":0.0000019498,"c":0.0000019808,"v":12047.328347,"t":1733785200}
+{"o":0.0000019808,"h":0.0000020254,"l":0.0000019413,"c":0.0000019868,"v":355461.951112,"t":1733788800}
+{"o":0.0000019868,"h":0.0000020042,"l":0.0000019491,"c":0.0000019569,"v":408974.948695,"t":1733792400}
+{"o":0.0000019569,"h":0.000002017,"l":0.0000019134,"c":0.0000019682,"v":28055.67274,"t":1733796000}
+{"o":0.0000019682,"h":0.0000020331,"l":0.0000019412,"c":0.0000019415,"v":0.0,"t":1733799600}
+{"o":0.0000019415,"h":0.0000019753,"l":0.0000019358,"c":0.0000019392,"v":148496.264812,"t":1733803200}
+{"o":0.0000019392,"h":0.0000019542,"l":0.0000019275,"c":0.0000019376,"v":0.0,"t":1733806800}
+{"o":0.0000019376,"h":0.0000019451,"l":0.0000019161,"c":0.0000019214,"v":0.0,"t":1733810400}
+{"o":0.0000019214,"h":0.0000019423,"l":0.0000019211,"c":0.0000019286,"v":0.0,"t":1733814000}
+{"o":0.0000019286,"h":0.0000019452,"l":0.0000019243,"c":0.00000193,"v":0.0,"t":1733817600}
+{"o":0.00000193,"h":0.0000019586,"l":0.0000019169,"c":0.0000019494,"v":5681.568787,"t":1733821200}
+{"o":0.0000019494,"h":0.0000019568,"l":0.0000019369,"c":0.0000019475,"v":0.0,"t":1733824800}
+{"o":0.0000019475,"h":0.0000019667,"l":0.0000019463,"c":0.0000019564,"v":0.0,"t":1733828400}
+{"o":0.0000019564,"h":0.0000020115,"l":0.0000019053,"c":0.0000019537,"v":9013.360816,"t":1733832000}
+{"o":0.0000019537,"h":0.0000019898,"l":0.0000019177,"c":0.0000019589,"v":493437.984457,"t":1733835600}
+{"o":0.0000019589,"h":0.0000019699,"l":0.0000019181,"c":0.0000019395,"v":0.0,"t":1733839200}
+{"o":0.0000019395,"h":0.0000020581,"l":0.0000018769,"c":0.0000019818,"v":3070531.0457029999,"t":1733842800}
+{"o":0.0000019818,"h":0.0000020417,"l":0.0000019318,"c":0.0000019427,"v":22118.1544,"t":1733846400}
+{"o":0.0000019427,"h":0.0000020316,"l":0.0000019395,"c":0.0000020257,"v":19935.553399,"t":1733850000}
+{"o":0.0000020257,"h":0.0000020456,"l":0.0000019452,"c":0.0000019646,"v":11179.874037,"t":1733853600}
+{"o":0.0000019646,"h":0.000001972,"l":0.0000019317,"c":0.0000019425,"v":493440.004726,"t":1733857200}
+{"o":0.0000019425,"h":0.000001988,"l":0.0000019214,"c":0.0000019676,"v":3559.185146,"t":1733860800}
+{"o":0.0000019676,"h":0.0000019824,"l":0.0000019246,"c":0.0000019581,"v":1793669.418304,"t":1733864400}
+{"o":0.0000019581,"h":0.0000019637,"l":0.0000019306,"c":0.0000019416,"v":312645.564376,"t":1733868000}
+{"o":0.0000019416,"h":0.0000019556,"l":0.0000019318,"c":0.00000195,"v":0.0,"t":1733871600}
+{"o":0.00000195,"h":0.0000019693,"l":0.0000019325,"c":0.0000019374,"v":0.0,"t":1733875200}
+{"o":0.0000019374,"h":0.00000197,"l":0.0000019127,"c":0.0000019526,"v":40171.913569,"t":1733878800}
+{"o":0.0000019526,"h":0.0000019561,"l":0.000001907,"c":0.0000019162,"v":862043.073456,"t":1733882400}
+{"o":0.0000019162,"h":0.00000193,"l":0.0000018865,"c":0.0000018988,"v":686.439958,"t":1733886000}
+{"o":0.0000018988,"h":0.0000019137,"l":0.0000018936,"c":0.0000019047,"v":0.0,"t":1733889600}
+{"o":0.0000019047,"h":0.0000019291,"l":0.0000019012,"c":0.0000019168,"v":36113.124275,"t":1733893200}
+{"o":0.0000019168,"h":0.0000019375,"l":0.0000018995,"c":0.0000019212,"v":114011.0,"t":1733896800}
+{"o":0.0000019212,"h":0.00000194,"l":0.0000019169,"c":0.0000019328,"v":0.0,"t":1733900400}
+{"o":0.0000019328,"h":0.0000019342,"l":0.0000018937,"c":0.0000019022,"v":0.0,"t":1733904000}
+{"o":0.0000019022,"h":0.0000019248,"l":0.0000018941,"c":0.0000019067,"v":5062.890631,"t":1733907600}
+{"o":0.0000019067,"h":0.0000019075,"l":0.0000018951,"c":0.0000018957,"v":0.0,"t":1733911200}
+{"o":0.0000018957,"h":0.0000019357,"l":0.0000018739,"c":0.0000019176,"v":129111.155359,"t":1733914800}
+{"o":0.0000019176,"h":0.0000019311,"l":0.0000019023,"c":0.0000019261,"v":21274.438121,"t":1733918400}
+{"o":0.0000019261,"h":0.0000019399,"l":0.000001904,"c":0.000001916,"v":32511.907533,"t":1733922000}
+{"o":0.000001916,"h":0.0000019342,"l":0.0000019015,"c":0.0000019111,"v":468933.486756,"t":1733925600}
+{"o":0.0000019111,"h":0.0000019332,"l":0.0000018771,"c":0.0000019209,"v":1046465.3695970001,"t":1733929200}
+{"o":0.0000019209,"h":0.0000019447,"l":0.0000019019,"c":0.000001924,"v":281.864619,"t":1733932800}
+{"o":0.000001924,"h":0.0000019435,"l":0.0000018921,"c":0.0000019113,"v":136024.742786,"t":1733936400}
+{"o":0.0000019113,"h":0.0000019218,"l":0.0000019001,"c":0.0000019077,"v":0.0,"t":1733940000}
+{"o":0.0000019077,"h":0.0000019138,"l":0.0000018939,"c":0.0000018958,"v":31.1557,"t":1733943600}
+{"o":0.0000018958,"h":0.0000019253,"l":0.0000018817,"c":0.0000019048,"v":116341.37236,"t":1733947200}
+{"o":0.0000019048,"h":0.000001916,"l":0.0000018947,"c":0.0000019012,"v":21315.556628,"t":1733950800}
+{"o":0.0000019012,"h":0.0000019095,"l":0.0000018977,"c":0.0000019079,"v":0.0,"t":1733954400}
+{"o":0.0000019079,"h":0.0000019205,"l":0.0000019038,"c":0.0000019162,"v":0.0,"t":1733958000}
+{"o":0.0000019162,"h":0.0000019234,"l":0.0000019114,"c":0.0000019164,"v":0.0,"t":1733961600}
+{"o":0.0000019164,"h":0.0000019298,"l":0.0000019116,"c":0.0000019258,"v":0.0,"t":1733965200}
+{"o":0.0000019258,"h":0.0000019346,"l":0.0000018972,"c":0.0000019001,"v":689.697291,"t":1733968800}
+{"o":0.0000019001,"h":0.0000019117,"l":0.0000018761,"c":0.0000018899,"v":0.0,"t":1733972400}
+{"o":0.0000018899,"h":0.0000019058,"l":0.0000018812,"c":0.0000018941,"v":0.0,"t":1733976000}
+{"o":0.0000018941,"h":0.0000019163,"l":0.0000018692,"c":0.0000019013,"v":15558.593785,"t":1733979600}
+{"o":0.0000019013,"h":0.0000019189,"l":0.0000018947,"c":0.0000019082,"v":200000.0,"t":1733983200}
+{"o":0.0000019082,"h":0.0000019115,"l":0.000001887,"c":0.0000018998,"v":80571.111882,"t":1733986800}
+{"o":0.0000018998,"h":0.0000019001,"l":0.0000018783,"c":0.0000018813,"v":0.0,"t":1733990400}
+{"o":0.0000018813,"h":0.0000018858,"l":0.0000018713,"c":0.000001885,"v":0.0,"t":1733994000}
+{"o":0.000001885,"h":0.0000019062,"l":0.000001884,"c":0.0000018998,"v":0.0,"t":1733997600}
+{"o":0.0000018998,"h":0.000001914,"l":0.0000018973,"c":0.0000019033,"v":0.0,"t":1734001200}
+{"o":0.0000019033,"h":0.0000019036,"l":0.0000018858,"c":0.000001889,"v":17.893285,"t":1734004800}
+{"o":0.000001889,"h":0.0000019105,"l":0.0000018788,"c":0.0000019002,"v":0.0,"t":1734008400}
+{"o":0.0000019002,"h":0.0000019381,"l":0.0000018734,"c":0.0000019106,"v":470759.660938,"t":1734012000}
+{"o":0.0000019106,"h":0.0000019534,"l":0.0000019089,"c":0.0000019339,"v":3237189.5024549998,"t":1734015600}
+{"o":0.0000019339,"h":0.0000019509,"l":0.00000183,"c":0.0000018565,"v":5987239.3413299993,"t":1734019200}
+{"o":0.0000018565,"h":0.0000018808,"l":0.0000018285,"c":0.0000018421,"v":30760.555349,"t":1734022800}
+{"o":0.0000018421,"h":0.0000018684,"l":0.0000018374,"c":0.0000018638,"v":0.0,"t":1734026400}
+{"o":0.0000018638,"h":0.000001904,"l":0.0000018245,"c":0.0000018606,"v":178427.013414,"t":1734030000}
+{"o":0.0000018606,"h":0.0000018754,"l":0.0000018405,"c":0.0000018614,"v":6538.343561,"t":1734033600}
+{"o":0.0000018614,"h":0.0000018805,"l":0.0000018449,"c":0.0000018576,"v":115887.017035,"t":1734037200}
+{"o":0.0000018576,"h":0.0000018737,"l":0.0000018378,"c":0.0000018399,"v":15392.692465,"t":1734040800}
+{"o":0.0000018399,"h":0.0000018619,"l":0.0000018363,"c":0.0000018504,"v":0.0,"t":1734044400}
+{"o":0.0000018504,"h":0.0000018648,"l":0.0000018376,"c":0.0000018577,"v":4440.470662,"t":1734048000}
+{"o":0.0000018577,"h":0.0000018811,"l":0.000001839,"c":0.000001848,"v":47851.258614,"t":1734051600}
+{"o":0.000001848,"h":0.0000018572,"l":0.0000018285,"c":0.0000018393,"v":16051.86437,"t":1734055200}
+{"o":0.0000018393,"h":0.0000018458,"l":0.000001835,"c":0.0000018411,"v":188.0,"t":1734058800}
+{"o":0.0000018411,"h":0.0000018551,"l":0.0000018385,"c":0.0000018513,"v":0.0,"t":1734062400}
+{"o":0.0000018513,"h":0.0000018543,"l":0.0000018437,"c":0.0000018536,"v":0.0,"t":1734066000}
+{"o":0.0000018536,"h":0.0000018795,"l":0.000001845,"c":0.0000018663,"v":0.0,"t":1734069600}
+{"o":0.0000018663,"h":0.0000018916,"l":0.0000018368,"c":0.0000018397,"v":403.224143,"t":1734073200}
+{"o":0.0000018397,"h":0.000001869,"l":0.0000018278,"c":0.0000018503,"v":72669.716396,"t":1734076800}
+{"o":0.0000018503,"h":0.0000018658,"l":0.0000018473,"c":0.0000018572,"v":0.0,"t":1734080400}
+{"o":0.0000018572,"h":0.0000018672,"l":0.0000018473,"c":0.0000018503,"v":0.0,"t":1734084000}
+{"o":0.0000018503,"h":0.0000018693,"l":0.000001841,"c":0.0000018693,"v":111000.0,"t":1734087600}
+{"o":0.0000018693,"h":0.0000018783,"l":0.0000018404,"c":0.0000018504,"v":10489.219618,"t":1734091200}
+{"o":0.0000018504,"h":0.0000018814,"l":0.0000018495,"c":0.0000018671,"v":0.0,"t":1734094800}
+{"o":0.0000018671,"h":0.0000018788,"l":0.0000018591,"c":0.0000018628,"v":0.0,"t":1734098400}
+{"o":0.0000018628,"h":0.0000018908,"l":0.0000018389,"c":0.0000018806,"v":500000.0,"t":1734102000}
+{"o":0.0000018806,"h":0.0000018994,"l":0.0000018627,"c":0.0000018965,"v":2103822.9098430001,"t":1734105600}
+{"o":0.0000018965,"h":0.0000018992,"l":0.0000018611,"c":0.0000018782,"v":2242.75462,"t":1734109200}
+{"o":0.0000018782,"h":0.0000019346,"l":0.0000018605,"c":0.000001929,"v":4430743.1844899999,"t":1734112800}
+{"o":0.000001929,"h":0.0000019395,"l":0.0000019168,"c":0.0000019188,"v":0.0,"t":1734116400}
+{"o":0.0000019188,"h":0.0000019412,"l":0.0000019072,"c":0.0000019329,"v":56896.115166,"t":1734120000}
+{"o":0.0000019329,"h":0.0000019572,"l":0.0000019303,"c":0.0000019506,"v":1602178.2461060002,"t":1734123600}
+{"o":0.0000019506,"h":0.0000019751,"l":0.0000019408,"c":0.0000019489,"v":33646.23485,"t":1734127200}
+{"o":0.0000019489,"h":0.0000019678,"l":0.0000019377,"c":0.0000019525,"v":32435.015686,"t":1734130800}
+{"o":0.0000019525,"h":0.0000019658,"l":0.0000019402,"c":0.0000019591,"v":24132.771007,"t":1734134400}
+{"o":0.0000019591,"h":0.0000019609,"l":0.0000019346,"c":0.0000019472,"v":52716.208125,"t":1734138000}
+{"o":0.0000019472,"h":0.000001955,"l":0.0000019321,"c":0.00000194,"v":32938.690216,"t":1734141600}
+{"o":0.00000194,"h":0.0000019507,"l":0.0000019349,"c":0.0000019451,"v":1831.041282,"t":1734145200}
+{"o":0.0000019451,"h":0.0000019611,"l":0.0000019441,"c":0.0000019516,"v":0.0,"t":1734148800}
+{"o":0.0000019516,"h":0.0000019548,"l":0.0000019396,"c":0.0000019452,"v":56761.217445,"t":1734152400}
+{"o":0.0000019452,"h":0.0000019622,"l":0.0000019322,"c":0.0000019561,"v":154670.25669,"t":1734156000}
+{"o":0.0000019561,"h":0.0000019637,"l":0.0000019359,"c":0.000001945,"v":32385.023743,"t":1734159600}
+{"o":0.000001945,"h":0.0000019523,"l":0.0000019384,"c":0.0000019426,"v":11187.132213,"t":1734163200}
+{"o":0.0000019426,"h":0.0000019517,"l":0.0000019367,"c":0.0000019434,"v":10786.596483,"t":1734166800}
+{"o":0.0000019434,"h":0.0000019581,"l":0.0000019369,"c":0.0000019464,"v":128287.075826,"t":1734170400}
+{"o":0.0000019464,"h":0.0000019539,"l":0.0000019434,"c":0.0000019519,"v":0.0,"t":1734174000}
+{"o":0.0000019519,"h":0.0000019718,"l":0.0000019492,"c":0.000001969,"v":0.0,"t":1734177600}
+{"o":0.000001969,"h":0.0000019926,"l":0.0000019407,"c":0.0000019569,"v":6223.490437,"t":1734181200}
+{"o":0.0000019569,"h":0.0000019632,"l":0.0000019207,"c":0.0000019272,"v":1758304.653433,"t":1734184800}
+{"o":0.0000019272,"h":0.0000019304,"l":0.0000019044,"c":0.0000019114,"v":750000.0,"t":1734188400}
+{"o":0.0000019114,"h":0.00000193,"l":0.0000019114,"c":0.0000019204,"v":0.0,"t":1734192000}
+{"o":0.0000019204,"h":0.0000019519,"l":0.0000018846,"c":0.000001917,"v":354.92052,"t":1734195600}
+{"o":0.000001917,"h":0.0000019402,"l":0.0000018924,"c":0.0000019048,"v":25499.207775,"t":1734199200}
+{"o":0.0000019048,"h":0.0000019407,"l":0.0000018923,"c":0.0000019037,"v":376633.492456,"t":1734202800}
+{"o":0.0000019037,"h":0.0000019297,"l":0.000001899,"c":0.0000019252,"v":0.0,"t":1734206400}
+{"o":0.0000019252,"h":0.0000019264,"l":0.0000019062,"c":0.0000019099,"v":0.0,"t":1734210000}
+{"o":0.0000019099,"h":0.0000019209,"l":0.0000018913,"c":0.0000019082,"v":549.364169,"t":1734213600}
+{"o":0.0000019082,"h":0.000001921,"l":0.0000018829,"c":0.0000019026,"v":1318355.3800830001,"t":1734217200}
+{"o":0.0000019026,"h":0.000001913,"l":0.0000018737,"c":0.0000018805,"v":304913.453383,"t":1734220800}
+{"o":0.0000018805,"h":0.0000018904,"l":0.0000018658,"c":0.0000018768,"v":518800.815373,"t":1734224400}
+{"o":0.0000018768,"h":0.0000018803,"l":0.0000018722,"c":0.0000018792,"v":1317.193692,"t":1734228000}
+{"o":0.0000018792,"h":0.000001893,"l":0.0000018679,"c":0.000001883,"v":1000.0,"t":1734231600}
+{"o":0.000001883,"h":0.0000018838,"l":0.0000018623,"c":0.0000018756,"v":0.0,"t":1734235200}
+{"o":0.0000018756,"h":0.0000018779,"l":0.0000018667,"c":0.000001877,"v":0.0,"t":1734238800}
+{"o":0.000001877,"h":0.0000018931,"l":0.0000018727,"c":0.0000018902,"v":54500.0,"t":1734242400}
+{"o":0.0000018902,"h":0.000001913,"l":0.0000018709,"c":0.0000018839,"v":196205.164308,"t":1734246000}
+{"o":0.0000018839,"h":0.0000019012,"l":0.0000018716,"c":0.0000018829,"v":424134.95481,"t":1734249600}
+{"o":0.0000018829,"h":0.0000018882,"l":0.0000018755,"c":0.0000018772,"v":0.0,"t":1734253200}
+{"o":0.0000018772,"h":0.0000018874,"l":0.0000018694,"c":0.000001887,"v":65.179187,"t":1734256800}
+{"o":0.000001887,"h":0.0000018908,"l":0.0000018777,"c":0.0000018801,"v":54500.0,"t":1734260400}
+{"o":0.0000018801,"h":0.0000019121,"l":0.0000018657,"c":0.0000018794,"v":1556607.1197890001,"t":1734264000}
+{"o":0.0000018794,"h":0.0000018981,"l":0.0000018712,"c":0.0000018872,"v":213588.873154,"t":1734267600}
+{"o":0.0000018872,"h":0.000001888,"l":0.0000018694,"c":0.0000018709,"v":0.0,"t":1734271200}
+{"o":0.0000018709,"h":0.0000018983,"l":0.0000018698,"c":0.000001882,"v":124378.321712,"t":1734274800}
+{"o":0.000001882,"h":0.0000018922,"l":0.0000018687,"c":0.0000018787,"v":422014.280036,"t":1734278400}
+{"o":0.0000018787,"h":0.000001891,"l":0.0000018679,"c":0.0000018749,"v":19941.167585,"t":1734282000}
+{"o":0.0000018749,"h":0.0000018901,"l":0.000001874,"c":0.000001886,"v":4881.400842,"t":1734285600}
+{"o":0.000001886,"h":0.0000018864,"l":0.0000018706,"c":0.0000018782,"v":7071.311987,"t":1734289200}
+{"o":0.0000018782,"h":0.0000018914,"l":0.000001876,"c":0.0000018847,"v":0.0,"t":1734292800}
+{"o":0.0000018847,"h":0.0000019184,"l":0.0000018708,"c":0.0000019028,"v":418.42108,"t":1734296400}
+{"o":0.0000019028,"h":0.0000019119,"l":0.0000018639,"c":0.0000018766,"v":1062.212225,"t":1734300000}
+{"o":0.0000018766,"h":0.0000019308,"l":0.0000018251,"c":0.000001888,"v":166840.943265,"t":1734303600}
+{"o":0.000001888,"h":0.0000019028,"l":0.0000018616,"c":0.0000018741,"v":0.0,"t":1734307200}
+{"o":0.0000018741,"h":0.0000018817,"l":0.0000018646,"c":0.0000018781,"v":4023.410409,"t":1734310800}
+{"o":0.0000018781,"h":0.0000019085,"l":0.000001877,"c":0.000001906,"v":0.0,"t":1734314400}
+{"o":0.000001906,"h":0.000001922,"l":0.0000018697,"c":0.0000018842,"v":11407.001785,"t":1734318000}
+{"o":0.0000018842,"h":0.0000018879,"l":0.0000018691,"c":0.0000018761,"v":245.052131,"t":1734321600}
+{"o":0.0000018761,"h":0.0000018827,"l":0.000001867,"c":0.0000018684,"v":0.0,"t":1734325200}
+{"o":0.0000018684,"h":0.0000018846,"l":0.0000018588,"c":0.0000018776,"v":14127.309714,"t":1734328800}
+{"o":0.0000018776,"h":0.00000188,"l":0.0000018671,"c":0.0000018735,"v":0.0,"t":1734332400}
+{"o":0.0000018735,"h":0.0000019019,"l":0.0000018449,"c":0.0000018732,"v":35850.179248,"t":1734336000}
+{"o":0.0000018732,"h":0.0000018868,"l":0.0000018619,"c":0.0000018774,"v":92790.165318,"t":1734339600}
+{"o":0.0000018774,"h":0.0000019068,"l":0.0000018746,"c":0.000001886,"v":0.0,"t":1734343200}
+{"o":0.000001886,"h":0.0000019301,"l":0.0000018828,"c":0.0000019169,"v":0.0,"t":1734346800}
+{"o":0.0000019169,"h":0.0000019373,"l":0.0000019003,"c":0.0000019154,"v":0.0,"t":1734350400}
+{"o":0.0000019154,"h":0.0000019246,"l":0.0000018958,"c":0.0000018978,"v":0.0,"t":1734354000}
+{"o":0.0000018978,"h":0.0000019119,"l":0.000001857,"c":0.0000018695,"v":50065.080577,"t":1734357600}
+{"o":0.0000018695,"h":0.00000189,"l":0.0000018565,"c":0.0000018784,"v":1857.714521,"t":1734361200}
+{"o":0.0000018784,"h":0.0000018848,"l":0.0000018555,"c":0.00000187,"v":11292.466633,"t":1734364800}
+{"o":0.00000187,"h":0.00000187,"l":0.0000018481,"c":0.0000018619,"v":0.0,"t":1734368400}
+{"o":0.0000018619,"h":0.0000018825,"l":0.0000018417,"c":0.0000018524,"v":30000.0,"t":1734372000}
+{"o":0.0000018524,"h":0.0000019031,"l":0.0000018518,"c":0.0000018903,"v":11330.939363,"t":1734375600}
+{"o":0.0000018903,"h":0.0000019184,"l":0.0000018544,"c":0.0000018729,"v":7458.727123,"t":1734379200}
+{"o":0.0000018729,"h":0.0000018842,"l":0.0000018523,"c":0.0000018642,"v":11596.241538,"t":1734382800}
+{"o":0.0000018642,"h":0.000002017,"l":0.0000018617,"c":0.000001922,"v":14711885.4162279982,"t":1734386400}
+{"o":0.000001922,"h":0.0000019399,"l":0.0000019171,"c":0.0000019369,"v":0.0,"t":1734390000}
+{"o":0.0000019369,"h":0.0000019767,"l":0.0000019324,"c":0.0000019765,"v":0.0,"t":1734393600}
+{"o":0.0000019765,"h":0.0000019804,"l":0.0000019491,"c":0.0000019545,"v":0.0,"t":1734397200}
+{"o":0.0000019545,"h":0.000001964,"l":0.0000019445,"c":0.0000019573,"v":0.0,"t":1734400800}
+{"o":0.0000019573,"h":0.0000019684,"l":0.0000018929,"c":0.0000019089,"v":8123.108501,"t":1734404400}
+{"o":0.0000019089,"h":0.0000019368,"l":0.0000019059,"c":0.0000019193,"v":0.0,"t":1734408000}
+{"o":0.0000019193,"h":0.0000019295,"l":0.0000019107,"c":0.0000019129,"v":0.0,"t":1734411600}
+{"o":0.0000019129,"h":0.0000019298,"l":0.0000019038,"c":0.0000019186,"v":50044.010771,"t":1734415200}
+{"o":0.0000019186,"h":0.0000019206,"l":0.0000018965,"c":0.0000019104,"v":101169.214119,"t":1734418800}
+{"o":0.0000019104,"h":0.0000019339,"l":0.000001884,"c":0.0000019095,"v":3577.431112,"t":1734422400}
+{"o":0.0000019095,"h":0.0000019206,"l":0.0000018658,"c":0.0000018729,"v":12055.694578,"t":1734426000}
+{"o":0.0000018729,"h":0.0000019246,"l":0.000001857,"c":0.0000019014,"v":152880.222163,"t":1734429600}
+{"o":0.0000019014,"h":0.000001929,"l":0.0000018972,"c":0.0000019247,"v":445741.877708,"t":1734433200}
+{"o":0.0000019247,"h":0.0000019291,"l":0.0000018639,"c":0.0000018743,"v":0.0,"t":1734436800}
+{"o":0.0000018743,"h":0.0000019448,"l":0.0000018737,"c":0.0000019082,"v":681812.4312809999,"t":1734440400}
+{"o":0.0000019082,"h":0.0000019478,"l":0.0000018728,"c":0.0000018903,"v":123044.962866,"t":1734444000}
+{"o":0.0000018903,"h":0.0000019353,"l":0.0000018817,"c":0.0000019046,"v":679399.599198,"t":1734447600}
+{"o":0.0000019046,"h":0.0000019482,"l":0.0000018482,"c":0.0000018876,"v":4969.25974,"t":1734451200}
+{"o":0.0000018876,"h":0.0000019046,"l":0.0000018756,"c":0.0000018832,"v":0.0,"t":1734454800}
+{"o":0.0000018832,"h":0.0000019071,"l":0.0000018712,"c":0.0000018804,"v":0.0,"t":1734458400}
+{"o":0.0000018804,"h":0.0000019208,"l":0.0000018721,"c":0.0000019096,"v":95927.011364,"t":1734462000}
+{"o":0.0000019096,"h":0.0000019396,"l":0.0000018844,"c":0.0000019248,"v":956883.4797489999,"t":1734465600}
+{"o":0.0000019248,"h":0.0000019389,"l":0.0000019047,"c":0.0000019139,"v":32358.161038,"t":1734469200}
+{"o":0.0000019139,"h":0.0000019519,"l":0.0000019117,"c":0.0000019307,"v":0.0,"t":1734472800}
+{"o":0.0000019307,"h":0.0000019583,"l":0.0000019083,"c":0.000001914,"v":795.390792,"t":1734476400}
+{"o":0.000001914,"h":0.0000019381,"l":0.0000018833,"c":0.0000018984,"v":724572.439154,"t":1734480000}
+{"o":0.0000018984,"h":0.0000019523,"l":0.0000018687,"c":0.0000019256,"v":13562.83208,"t":1734483600}
+{"o":0.0000019256,"h":0.0000019324,"l":0.0000018891,"c":0.0000019067,"v":5790.65859,"t":1734487200}
+{"o":0.0000019067,"h":0.000001922,"l":0.0000018965,"c":0.0000019172,"v":0.0,"t":1734490800}
+{"o":0.0000019172,"h":0.0000019396,"l":0.0000019134,"c":0.0000019203,"v":0.0,"t":1734494400}
+{"o":0.0000019203,"h":0.0000019364,"l":0.0000018909,"c":0.0000019131,"v":176212.737096,"t":1734498000}
+{"o":0.0000019131,"h":0.0000019326,"l":0.0000018808,"c":0.0000018928,"v":1458.09672,"t":1734501600}
+{"o":0.0000018928,"h":0.0000018982,"l":0.0000018772,"c":0.0000018877,"v":0.0,"t":1734505200}
+{"o":0.0000018877,"h":0.0000019019,"l":0.0000018762,"c":0.000001889,"v":0.0,"t":1734508800}
+{"o":0.000001889,"h":0.0000019129,"l":0.0000018719,"c":0.0000019042,"v":5979.363782,"t":1734512400}
+{"o":0.0000019042,"h":0.0000019133,"l":0.0000018886,"c":0.0000018974,"v":0.0,"t":1734516000}
+{"o":0.0000018974,"h":0.0000019225,"l":0.000001884,"c":0.0000019165,"v":938152.763502,"t":1734519600}
+{"o":0.0000019165,"h":0.000001934,"l":0.0000019091,"c":0.0000019286,"v":0.0,"t":1734523200}
+{"o":0.0000019286,"h":0.0000019439,"l":0.0000019041,"c":0.0000019307,"v":14296.750757,"t":1734526800}
+{"o":0.0000019307,"h":0.0000019384,"l":0.0000019065,"c":0.0000019245,"v":20765.539436,"t":1734530400}
+{"o":0.0000019245,"h":0.0000019455,"l":0.0000018955,"c":0.0000019173,"v":7506.005603,"t":1734534000}
+{"o":0.0000019173,"h":0.0000019631,"l":0.0000019078,"c":0.000001946,"v":2149543.1953709996,"t":1734537600}
+{"o":0.000001946,"h":0.0000019663,"l":0.0000019076,"c":0.0000019338,"v":46837.088086,"t":1734541200}
+{"o":0.0000019338,"h":0.0000019573,"l":0.0000019213,"c":0.0000019339,"v":504622.656108,"t":1734544800}
+{"o":0.0000019339,"h":0.0000019918,"l":0.0000019034,"c":0.0000019625,"v":14916.07766,"t":1734548400}
+{"o":0.0000019625,"h":0.0000020218,"l":0.0000018839,"c":0.0000019344,"v":2437932.4176580003,"t":1734552000}
+{"o":0.0000019344,"h":0.0000019775,"l":0.0000018874,"c":0.0000019007,"v":422556.472899,"t":1734555600}
+{"o":0.0000019007,"h":0.0000019412,"l":0.0000018758,"c":0.0000019088,"v":24974.78019,"t":1734559200}
+{"o":0.0000019088,"h":0.0000019394,"l":0.000001898,"c":0.0000019067,"v":0.0,"t":1734562800}
+{"o":0.0000019067,"h":0.0000019195,"l":0.0000018768,"c":0.0000018893,"v":40286.365249,"t":1734566400}
+{"o":0.0000018893,"h":0.0000019388,"l":0.0000018889,"c":0.0000019341,"v":0.0,"t":1734570000}
+{"o":0.0000019341,"h":0.000001983,"l":0.0000018624,"c":0.0000018953,"v":190000.0,"t":1734573600}
+{"o":0.0000018953,"h":0.0000019209,"l":0.0000018476,"c":0.0000018801,"v":34327.683903,"t":1734577200}
+{"o":0.0000018801,"h":0.0000018962,"l":0.0000018718,"c":0.0000018916,"v":0.0,"t":1734580800}
+{"o":0.0000018916,"h":0.0000019044,"l":0.0000018646,"c":0.0000018799,"v":20807.693404,"t":1734584400}
+{"o":0.0000018799,"h":0.000001892,"l":0.0000018672,"c":0.0000018759,"v":0.0,"t":1734588000}
+{"o":0.0000018759,"h":0.000001879,"l":0.0000018546,"c":0.0000018627,"v":0.0,"t":1734591600}
+{"o":0.0000018627,"h":0.0000018946,"l":0.0000018624,"c":0.0000018898,"v":0.0,"t":1734595200}
+{"o":0.0000018898,"h":0.00000191,"l":0.0000018762,"c":0.0000018919,"v":3821.010523,"t":1734598800}
+{"o":0.0000018919,"h":0.0000018995,"l":0.0000018799,"c":0.0000018886,"v":0.0,"t":1734602400}
+{"o":0.0000018886,"h":0.0000018976,"l":0.0000018855,"c":0.0000018881,"v":0.0,"t":1734606000}
+{"o":0.0000018881,"h":0.0000019331,"l":0.0000018762,"c":0.0000019215,"v":28163.80375,"t":1734609600}
+{"o":0.0000019215,"h":0.0000019284,"l":0.0000018854,"c":0.0000018982,"v":7151.01205,"t":1734613200}
+{"o":0.0000018982,"h":0.0000019259,"l":0.0000018727,"c":0.0000019178,"v":25043.472404,"t":1734616800}
+{"o":0.0000019178,"h":0.0000019638,"l":0.0000018779,"c":0.0000018865,"v":17032.280835,"t":1734620400}
+{"o":0.0000018865,"h":0.0000019306,"l":0.0000018735,"c":0.0000018944,"v":536.212226,"t":1734624000}
+{"o":0.0000018944,"h":0.000002004,"l":0.0000018347,"c":0.0000019197,"v":1524102.178934,"t":1734627600}
+{"o":0.0000019197,"h":0.0000020324,"l":0.0000018785,"c":0.0000019223,"v":1105222.523937,"t":1734631200}
+{"o":0.0000019223,"h":0.0000020032,"l":0.0000018694,"c":0.0000019154,"v":824.545931,"t":1734634800}
+{"o":0.0000019154,"h":0.0000020132,"l":0.0000018757,"c":0.0000019247,"v":5191044.0118479999,"t":1734638400}
+{"o":0.0000019247,"h":0.0000019689,"l":0.0000018695,"c":0.0000019407,"v":10622.928352,"t":1734642000}
+{"o":0.0000019407,"h":0.0000019627,"l":0.0000018881,"c":0.000001891,"v":743489.038586,"t":1734645600}
+{"o":0.000001891,"h":0.0000019273,"l":0.000001891,"c":0.0000019218,"v":0.0,"t":1734649200}
+{"o":0.0000019218,"h":0.0000019425,"l":0.0000018857,"c":0.0000019,"v":1359368.9672089999,"t":1734652800}
+{"o":0.0000019,"h":0.00000192,"l":0.0000018876,"c":0.0000019109,"v":0.0,"t":1734656400}
+{"o":0.0000019109,"h":0.0000019147,"l":0.0000018553,"c":0.0000018679,"v":0.0,"t":1734660000}
+{"o":0.0000018679,"h":0.0000019341,"l":0.0000018645,"c":0.0000019309,"v":765.165887,"t":1734663600}
+{"o":0.0000019309,"h":0.0000019474,"l":0.0000019162,"c":0.0000019464,"v":0.0,"t":1734667200}
+{"o":0.0000019464,"h":0.0000019739,"l":0.0000019088,"c":0.0000019369,"v":2879.2606,"t":1734670800}
+{"o":0.0000019369,"h":0.000001984,"l":0.0000019196,"c":0.000001967,"v":0.0,"t":1734674400}
+{"o":0.000001967,"h":0.0000019672,"l":0.000001914,"c":0.0000019509,"v":0.0,"t":1734678000}
+{"o":0.0000019509,"h":0.0000021642,"l":0.0000018317,"c":0.0000019312,"v":7284.451519,"t":1734681600}
+{"o":0.0000019312,"h":0.0000019695,"l":0.0000018813,"c":0.0000019196,"v":0.0,"t":1734685200}
+{"o":0.0000019196,"h":0.0000019881,"l":0.0000019011,"c":0.0000019198,"v":17877.745629,"t":1734688800}
+{"o":0.0000019198,"h":0.0000020014,"l":0.0000018941,"c":0.0000019839,"v":50780.657577,"t":1734692400}
+{"o":0.0000019839,"h":0.0000020063,"l":0.0000018814,"c":0.000001918,"v":50349.021991,"t":1734696000}
+{"o":0.000001918,"h":0.000001935,"l":0.0000018669,"c":0.0000018708,"v":0.0,"t":1734699600}
+{"o":0.0000018708,"h":0.0000019358,"l":0.0000018591,"c":0.0000019156,"v":425435.737588,"t":1734703200}
+{"o":0.0000019156,"h":0.0000019476,"l":0.0000018863,"c":0.0000019224,"v":1741.554786,"t":1734706800}
+{"o":0.0000019224,"h":0.0000019397,"l":0.0000018922,"c":0.0000019133,"v":415610.813747,"t":1734710400}
+{"o":0.0000019133,"h":0.0000019224,"l":0.0000018927,"c":0.0000019006,"v":0.0,"t":1734714000}
+{"o":0.0000019006,"h":0.000001932,"l":0.0000018966,"c":0.0000019166,"v":0.0,"t":1734717600}
+{"o":0.0000019166,"h":0.0000019357,"l":0.000001889,"c":0.000001924,"v":1212407.8028279999,"t":1734721200}
+{"o":0.000001924,"h":0.0000019527,"l":0.0000019236,"c":0.0000019401,"v":0.0,"t":1734724800}
+{"o":0.0000019401,"h":0.0000019627,"l":0.00000193,"c":0.0000019312,"v":0.0,"t":1734728400}
+{"o":0.0000019312,"h":0.0000019379,"l":0.0000019133,"c":0.0000019142,"v":0.0,"t":1734732000}
+{"o":0.0000019142,"h":0.0000019446,"l":0.0000018952,"c":0.0000019226,"v":17355.073652,"t":1734735600}
+{"o":0.0000019226,"h":0.0000019376,"l":0.000001917,"c":0.0000019266,"v":0.0,"t":1734739200}
+{"o":0.0000019266,"h":0.0000019515,"l":0.0000019018,"c":0.0000019375,"v":3273.592005,"t":1734742800}
+{"o":0.0000019375,"h":0.0000019822,"l":0.0000019323,"c":0.0000019776,"v":1543112.2483199998,"t":1734746400}
+{"o":0.0000019776,"h":0.0000019873,"l":0.0000019725,"c":0.0000019794,"v":0.0,"t":1734750000}
+{"o":0.0000019794,"h":0.0000019808,"l":0.0000019578,"c":0.0000019578,"v":0.0,"t":1734753600}
+{"o":0.0000019578,"h":0.0000019888,"l":0.0000019306,"c":0.0000019601,"v":380790.942217,"t":1734757200}
+{"o":0.0000019601,"h":0.0000019769,"l":0.0000019508,"c":0.0000019598,"v":458.755702,"t":1734760800}
+{"o":0.0000019598,"h":0.0000019964,"l":0.0000019339,"c":0.0000019682,"v":10023.010861,"t":1734764400}
+{"o":0.0000019682,"h":0.0000019902,"l":0.0000019476,"c":0.0000019719,"v":20863.448751,"t":1734768000}
+{"o":0.0000019719,"h":0.0000019938,"l":0.0000019679,"c":0.0000019866,"v":0.0,"t":1734771600}
+{"o":0.0000019866,"h":0.0000019989,"l":0.000001947,"c":0.0000019621,"v":130276.907501,"t":1734775200}
+{"o":0.0000019621,"h":0.0000019849,"l":0.0000019605,"c":0.0000019775,"v":0.0,"t":1734778800}
+{"o":0.0000019775,"h":0.0000020436,"l":0.0000019756,"c":0.0000020387,"v":0.0,"t":1734782400}
+{"o":0.0000020387,"h":0.0000020823,"l":0.0000020219,"c":0.0000020552,"v":0.0,"t":1734786000}
+{"o":0.0000020552,"h":0.0000020764,"l":0.0000019497,"c":0.0000019879,"v":21595.065461,"t":1734789600}
+{"o":0.0000019879,"h":0.0000019936,"l":0.0000019553,"c":0.0000019615,"v":0.0,"t":1734793200}
+{"o":0.0000019615,"h":0.0000020014,"l":0.0000019394,"c":0.0000019763,"v":2145.688253,"t":1734796800}
+{"o":0.0000019763,"h":0.0000020132,"l":0.0000019299,"c":0.0000019426,"v":554967.343402,"t":1734800400}
+{"o":0.0000019426,"h":0.0000020099,"l":0.0000019295,"c":0.000001981,"v":534335.153931,"t":1734804000}
+{"o":0.000001981,"h":0.0000020234,"l":0.0000019795,"c":0.0000019888,"v":0.0,"t":1734807600}
+{"o":0.0000019888,"h":0.0000020063,"l":0.0000019683,"c":0.0000019874,"v":0.0,"t":1734811200}
+{"o":0.0000019874,"h":0.00000202,"l":0.0000019805,"c":0.0000019978,"v":0.0,"t":1734814800}
+{"o":0.0000019978,"h":0.0000020135,"l":0.0000019408,"c":0.0000019574,"v":3284.382386,"t":1734818400}
+{"o":0.0000019574,"h":0.000001986,"l":0.0000019439,"c":0.0000019547,"v":0.0,"t":1734822000}
+{"o":0.0000019547,"h":0.0000019821,"l":0.0000019338,"c":0.000001951,"v":7434.940912,"t":1734825600}
+{"o":0.000001951,"h":0.0000019663,"l":0.0000019294,"c":0.0000019417,"v":0.0,"t":1734829200}
+{"o":0.0000019417,"h":0.0000019781,"l":0.0000019303,"c":0.0000019706,"v":101512.716142,"t":1734832800}
+{"o":0.0000019706,"h":0.0000019858,"l":0.0000019421,"c":0.0000019547,"v":15292.419461,"t":1734836400}
+{"o":0.0000019547,"h":0.0000019838,"l":0.0000019367,"c":0.0000019731,"v":2487.617735,"t":1734840000}
+{"o":0.0000019731,"h":0.0000019962,"l":0.0000019454,"c":0.0000019472,"v":134916.821849,"t":1734843600}
+{"o":0.0000019472,"h":0.0000019538,"l":0.0000019143,"c":0.0000019205,"v":0.0,"t":1734847200}
+{"o":0.0000019205,"h":0.0000019738,"l":0.0000019035,"c":0.0000019569,"v":360833.967694,"t":1734850800}
+{"o":0.0000019569,"h":0.0000019656,"l":0.0000019417,"c":0.0000019606,"v":38888.0,"t":1734854400}
+{"o":0.0000019606,"h":0.0000019673,"l":0.0000019336,"c":0.0000019477,"v":0.0,"t":1734858000}
+{"o":0.0000019477,"h":0.0000019506,"l":0.0000019332,"c":0.0000019469,"v":0.0,"t":1734861600}
+{"o":0.0000019469,"h":0.0000019492,"l":0.0000019324,"c":0.0000019364,"v":0.0,"t":1734865200}
+{"o":0.0000019364,"h":0.0000019472,"l":0.0000019234,"c":0.0000019434,"v":0.0,"t":1734868800}
+{"o":0.0000019434,"h":0.0000019584,"l":0.0000019336,"c":0.0000019548,"v":0.0,"t":1734872400}
+{"o":0.0000019548,"h":0.0000020184,"l":0.0000019511,"c":0.0000020184,"v":0.0,"t":1734876000}
+{"o":0.0000020184,"h":0.0000020184,"l":0.0000019187,"c":0.0000019249,"v":38888.0,"t":1734879600}
+{"o":0.0000019249,"h":0.0000019397,"l":0.0000019082,"c":0.000001913,"v":0.0,"t":1734883200}
+{"o":0.000001913,"h":0.0000019314,"l":0.0000019099,"c":0.0000019264,"v":0.0,"t":1734886800}
+{"o":0.0000019264,"h":0.0000019317,"l":0.0000019021,"c":0.0000019238,"v":0.0,"t":1734890400}
+{"o":0.0000019238,"h":0.0000019686,"l":0.0000019205,"c":0.0000019613,"v":0.0,"t":1734894000}
+{"o":0.0000019613,"h":0.0000019795,"l":0.0000019334,"c":0.0000019358,"v":174.320713,"t":1734897600}
+{"o":0.0000019358,"h":0.0000019441,"l":0.0000019198,"c":0.0000019382,"v":0.0,"t":1734901200}
+{"o":0.0000019382,"h":0.0000019715,"l":0.0000019287,"c":0.0000019313,"v":50.0,"t":1734904800}
+{"o":0.0000019313,"h":0.0000019479,"l":0.0000019216,"c":0.0000019393,"v":0.0,"t":1734908400}
+{"o":0.0000019393,"h":0.0000019702,"l":0.0000019236,"c":0.0000019496,"v":22187.362286,"t":1734912000}
+{"o":0.0000019496,"h":0.0000019788,"l":0.0000019188,"c":0.000001959,"v":0.0,"t":1734915600}
+{"o":0.000001959,"h":0.0000019794,"l":0.0000019408,"c":0.0000019433,"v":0.0,"t":1734919200}
+{"o":0.0000019433,"h":0.0000019497,"l":0.0000018645,"c":0.0000018761,"v":0.984457,"t":1734922800}
+{"o":0.0000018761,"h":0.0000019651,"l":0.000001861,"c":0.0000019649,"v":20397.784268,"t":1734926400}
+{"o":0.0000019649,"h":0.0000019831,"l":0.0000019361,"c":0.0000019514,"v":30000.0,"t":1734930000}
+{"o":0.0000019514,"h":0.0000019869,"l":0.0000019462,"c":0.0000019854,"v":0.0,"t":1734933600}
+{"o":0.0000019854,"h":0.0000019973,"l":0.0000019397,"c":0.000001946,"v":3082.595771,"t":1734937200}
+{"o":0.000001946,"h":0.0000019512,"l":0.0000019223,"c":0.000001924,"v":0.0,"t":1734940800}
+{"o":0.000001924,"h":0.000001925,"l":0.0000019001,"c":0.0000019192,"v":0.0,"t":1734944400}
+{"o":0.0000019192,"h":0.0000019573,"l":0.0000019086,"c":0.0000019455,"v":8995.190488,"t":1734948000}
+{"o":0.0000019455,"h":0.0000019649,"l":0.0000019407,"c":0.000001963,"v":0.0,"t":1734951600}
+{"o":0.000001963,"h":0.000001971,"l":0.0000019477,"c":0.0000019552,"v":0.0,"t":1734955200}
+{"o":0.0000019552,"h":0.0000019886,"l":0.0000019361,"c":0.0000019702,"v":10863.328084,"t":1734958800}
+{"o":0.0000019702,"h":0.0000019848,"l":0.00000194,"c":0.0000019538,"v":3598.47321,"t":1734962400}
+{"o":0.0000019538,"h":0.0000019881,"l":0.0000019142,"c":0.0000019658,"v":513493.320885,"t":1734966000}
+{"o":0.0000019658,"h":0.0000019758,"l":0.0000019164,"c":0.0000019254,"v":71513.303068,"t":1734969600}
+{"o":0.0000019254,"h":0.0000019366,"l":0.0000019135,"c":0.0000019306,"v":0.0,"t":1734973200}
+{"o":0.0000019306,"h":0.0000019386,"l":0.0000019157,"c":0.0000019257,"v":0.0,"t":1734976800}
+{"o":0.0000019257,"h":0.0000019827,"l":0.0000018795,"c":0.0000019563,"v":45959.362491,"t":1734980400}
+{"o":0.0000019563,"h":0.0000019801,"l":0.0000019124,"c":0.0000019334,"v":4117.230377,"t":1734984000}
+{"o":0.0000019334,"h":0.0000019469,"l":0.0000019094,"c":0.0000019432,"v":0.0,"t":1734987600}
+{"o":0.0000019432,"h":0.00000198,"l":0.0000019172,"c":0.000001951,"v":11271.84382,"t":1734991200}
+{"o":0.000001951,"h":0.0000019858,"l":0.0000019434,"c":0.0000019693,"v":25268.561614,"t":1734994800}
+{"o":0.0000019693,"h":0.0000019877,"l":0.0000019471,"c":0.0000019526,"v":71437.979244,"t":1734998400}
+{"o":0.0000019526,"h":0.0000019782,"l":0.0000019482,"c":0.0000019765,"v":0.0,"t":1735002000}
+{"o":0.0000019765,"h":0.0000019933,"l":0.0000019355,"c":0.0000019531,"v":2659.0,"t":1735005600}
+{"o":0.0000019531,"h":0.0000019545,"l":0.0000019304,"c":0.0000019327,"v":185000.0,"t":1735009200}
+{"o":0.0000019327,"h":0.0000019398,"l":0.0000019205,"c":0.0000019234,"v":0.0,"t":1735012800}
+{"o":0.0000019234,"h":0.0000019611,"l":0.0000019137,"c":0.0000019441,"v":2161.808935,"t":1735016400}
+{"o":0.0000019441,"h":0.0000019626,"l":0.0000019424,"c":0.0000019599,"v":0.0,"t":1735020000}
+{"o":0.0000019599,"h":0.0000019673,"l":0.0000019303,"c":0.0000019346,"v":883.714911,"t":1735023600}
+{"o":0.0000019346,"h":0.0000019397,"l":0.0000019081,"c":0.000001921,"v":0.0,"t":1735027200}
+{"o":0.000001921,"h":0.0000019485,"l":0.0000019089,"c":0.0000019349,"v":85000.0,"t":1735030800}
+{"o":0.0000019349,"h":0.0000019663,"l":0.0000019309,"c":0.0000019653,"v":76647.232303,"t":1735034400}
+{"o":0.0000019653,"h":0.0000019672,"l":0.0000019389,"c":0.0000019421,"v":0.001,"t":1735038000}
+{"o":0.0000019421,"h":0.0000019591,"l":0.000001938,"c":0.0000019563,"v":0.0,"t":1735041600}
+{"o":0.0000019563,"h":0.0000019888,"l":0.0000019136,"c":0.0000019452,"v":174072.133082,"t":1735045200}
+{"o":0.0000019452,"h":0.0000019726,"l":0.0000019348,"c":0.0000019596,"v":789223.5237370001,"t":1735048800}
+{"o":0.0000019596,"h":0.0000020222,"l":0.0000019138,"c":0.0000019799,"v":655081.943986,"t":1735052400}
+{"o":0.0000019799,"h":0.000002002,"l":0.000001971,"c":0.0000020003,"v":0.0,"t":1735056000}
+{"o":0.0000020003,"h":0.000002017,"l":0.0000019569,"c":0.0000019627,"v":10060.538738,"t":1735059600}
+{"o":0.0000019627,"h":0.0000019819,"l":0.0000019441,"c":0.0000019753,"v":247821.089488,"t":1735063200}
+{"o":0.0000019753,"h":0.000001995,"l":0.0000019716,"c":0.0000019903,"v":547729.971552,"t":1735066800}
+{"o":0.0000019903,"h":0.0000020119,"l":0.0000019592,"c":0.0000019693,"v":12013.651475,"t":1735070400}
+{"o":0.0000019693,"h":0.0000019735,"l":0.0000019355,"c":0.000001948,"v":245.852798,"t":1735074000}
+{"o":0.000001948,"h":0.0000019814,"l":0.0000019384,"c":0.0000019734,"v":11528.554522,"t":1735077600}
+{"o":0.0000019734,"h":0.0000019937,"l":0.0000019592,"c":0.0000019826,"v":99101.223629,"t":1735081200}
+{"o":0.0000019826,"h":0.0000019896,"l":0.0000019744,"c":0.0000019787,"v":0.0,"t":1735084800}
+{"o":0.0000019787,"h":0.0000019876,"l":0.0000019339,"c":0.0000019694,"v":75212.783294,"t":1735088400}
+{"o":0.0000019694,"h":0.0000020032,"l":0.0000019439,"c":0.0000019783,"v":198829.324147,"t":1735092000}
+{"o":0.0000019783,"h":0.0000019983,"l":0.0000019674,"c":0.0000019926,"v":89378.308481,"t":1735095600}
+{"o":0.0000019926,"h":0.0000020066,"l":0.0000019904,"c":0.0000019975,"v":0.0,"t":1735099200}
+{"o":0.0000019975,"h":0.0000020075,"l":0.0000019909,"c":0.0000019978,"v":0.0,"t":1735102800}
+{"o":0.0000019978,"h":0.0000020107,"l":0.0000019857,"c":0.0000020033,"v":0.0,"t":1735106400}
+{"o":0.0000020033,"h":0.0000020313,"l":0.0000019658,"c":0.0000019821,"v":100000.0,"t":1735110000}
+{"o":0.0000019821,"h":0.0000019894,"l":0.0000019726,"c":0.0000019845,"v":740.0,"t":1735113600}
+{"o":0.0000019845,"h":0.0000019896,"l":0.0000019676,"c":0.0000019746,"v":79000.0,"t":1735117200}
+{"o":0.0000019746,"h":0.0000019899,"l":0.0000019401,"c":0.0000019805,"v":0.0,"t":1735120800}
+{"o":0.0000019805,"h":0.0000020038,"l":0.0000019737,"c":0.0000019966,"v":0.0,"t":1735124400}
+{"o":0.0000019966,"h":0.0000020042,"l":0.0000019633,"c":0.0000019737,"v":22147.749854,"t":1735128000}
+{"o":0.0000019737,"h":0.0000019755,"l":0.0000019635,"c":0.0000019645,"v":12.494234,"t":1735131600}
+{"o":0.0000019645,"h":0.0000019655,"l":0.0000019404,"c":0.0000019454,"v":0.0,"t":1735135200}
+{"o":0.0000019454,"h":0.00000199,"l":0.0000019446,"c":0.0000019726,"v":162845.392249,"t":1735138800}
+{"o":0.0000019726,"h":0.0000019944,"l":0.0000019671,"c":0.0000019807,"v":0.0,"t":1735142400}
+{"o":0.0000019807,"h":0.0000019898,"l":0.0000019513,"c":0.000001957,"v":138177.388269,"t":1735146000}
+{"o":0.000001957,"h":0.0000019817,"l":0.0000019527,"c":0.0000019681,"v":51766.05896,"t":1735149600}
+{"o":0.0000019681,"h":0.0000019704,"l":0.0000019411,"c":0.0000019603,"v":10060.538738,"t":1735153200}
+{"o":0.0000019603,"h":0.0000019752,"l":0.0000019512,"c":0.0000019713,"v":0.0,"t":1735156800}
+{"o":0.0000019713,"h":0.0000019909,"l":0.0000019652,"c":0.0000019878,"v":0.0,"t":1735160400}
+{"o":0.0000019878,"h":0.0000019962,"l":0.0000019789,"c":0.0000019843,"v":0.0,"t":1735164000}
+{"o":0.0000019843,"h":0.0000019867,"l":0.0000019731,"c":0.0000019778,"v":1027.51595,"t":1735167600}
+{"o":0.0000019778,"h":0.0000019904,"l":0.0000019462,"c":0.0000019803,"v":2563.736608,"t":1735171200}
+{"o":0.0000019803,"h":0.0000019856,"l":0.0000019666,"c":0.000001979,"v":0.0,"t":1735174800}
+{"o":0.000001979,"h":0.0000019886,"l":0.0000019456,"c":0.0000019661,"v":39812.867588,"t":1735178400}
+{"o":0.0000019661,"h":0.0000019805,"l":0.0000019429,"c":0.0000019526,"v":1156567.601645,"t":1735182000}
+{"o":0.0000019526,"h":0.0000019836,"l":0.0000019525,"c":0.0000019668,"v":0.0,"t":1735185600}
+{"o":0.0000019668,"h":0.0000019792,"l":0.0000019453,"c":0.0000019554,"v":70000.0,"t":1735189200}
+{"o":0.0000019554,"h":0.0000019828,"l":0.0000019369,"c":0.0000019478,"v":25000.0,"t":1735192800}
+{"o":0.0000019478,"h":0.0000019769,"l":0.0000019207,"c":0.0000019453,"v":11550.489928,"t":1735196400}
+{"o":0.0000019453,"h":0.0000019967,"l":0.0000019311,"c":0.0000019795,"v":5364.547038,"t":1735200000}
+{"o":0.0000019795,"h":0.0000019814,"l":0.0000019279,"c":0.0000019369,"v":605018.592093,"t":1735203600}
+{"o":0.0000019369,"h":0.0000019643,"l":0.0000019282,"c":0.0000019407,"v":94389.02327,"t":1735207200}
+{"o":0.0000019407,"h":0.0000019415,"l":0.0000019206,"c":0.0000019322,"v":0.0,"t":1735210800}
+{"o":0.0000019322,"h":0.0000019431,"l":0.0000019286,"c":0.00000194,"v":0.0,"t":1735214400}
+{"o":0.00000194,"h":0.0000019585,"l":0.0000019216,"c":0.0000019288,"v":40020.086282,"t":1735218000}
+{"o":0.0000019288,"h":0.0000019554,"l":0.000001918,"c":0.0000019446,"v":2051.967187,"t":1735221600}
+{"o":0.0000019446,"h":0.0000019518,"l":0.0000019229,"c":0.0000019358,"v":344.631628,"t":1735225200}
+{"o":0.0000019358,"h":0.0000019611,"l":0.0000019125,"c":0.0000019372,"v":29045.113766,"t":1735228800}
+{"o":0.0000019372,"h":0.0000019705,"l":0.0000019155,"c":0.0000019402,"v":30474.135084,"t":1735232400}
+{"o":0.0000019402,"h":0.0000019627,"l":0.0000019286,"c":0.0000019302,"v":86398.012497,"t":1735236000}
+{"o":0.0000019302,"h":0.0000019512,"l":0.0000019255,"c":0.0000019293,"v":581100.8096949999,"t":1735239600}
+{"o":0.0000019293,"h":0.0000019509,"l":0.0000019228,"c":0.0000019374,"v":0.0,"t":1735243200}
+{"o":0.0000019374,"h":0.000001956,"l":0.0000019215,"c":0.0000019262,"v":0.0,"t":1735246800}
+{"o":0.0000019262,"h":0.0000019398,"l":0.00000192,"c":0.0000019372,"v":3673.156647,"t":1735250400}
+{"o":0.0000019372,"h":0.0000019573,"l":0.0000019352,"c":0.0000019434,"v":0.0,"t":1735254000}
+{"o":0.0000019434,"h":0.000001956,"l":0.0000019347,"c":0.0000019375,"v":0.0,"t":1735257600}
+{"o":0.0000019375,"h":0.0000019622,"l":0.0000019175,"c":0.0000019275,"v":5000.0,"t":1735261200}
+{"o":0.0000019275,"h":0.0000019367,"l":0.0000019137,"c":0.0000019292,"v":0.0,"t":1735264800}
+{"o":0.0000019292,"h":0.0000019337,"l":0.0000019187,"c":0.000001923,"v":0.0,"t":1735268400}
+{"o":0.000001923,"h":0.0000019235,"l":0.0000019,"c":0.0000019193,"v":0.0,"t":1735272000}
+{"o":0.0000019193,"h":0.0000019569,"l":0.0000019166,"c":0.0000019254,"v":0.0,"t":1735275600}
+{"o":0.0000019254,"h":0.0000019426,"l":0.0000019075,"c":0.0000019249,"v":5583.736538,"t":1735279200}
+{"o":0.0000019249,"h":0.0000019959,"l":0.0000018932,"c":0.0000019388,"v":3344259.4369119997,"t":1735282800}
+{"o":0.0000019388,"h":0.0000019663,"l":0.0000019004,"c":0.0000019419,"v":258254.560047,"t":1735286400}
+{"o":0.0000019419,"h":0.0000019432,"l":0.000001888,"c":0.0000019008,"v":0.0,"t":1735290000}
+{"o":0.0000019008,"h":0.0000019426,"l":0.0000018944,"c":0.0000019216,"v":0.0,"t":1735293600}
+{"o":0.0000019216,"h":0.0000019303,"l":0.0000019164,"c":0.000001918,"v":0.0,"t":1735297200}
+{"o":0.000001918,"h":0.0000019264,"l":0.000001917,"c":0.0000019232,"v":0.0,"t":1735300800}
+{"o":0.0000019232,"h":0.0000019414,"l":0.000001921,"c":0.0000019369,"v":0.0,"t":1735304400}
+{"o":0.0000019369,"h":0.0000019715,"l":0.0000019015,"c":0.0000019233,"v":62000.0,"t":1735308000}
+{"o":0.0000019233,"h":0.0000019892,"l":0.0000019227,"c":0.000001975,"v":61627.790176,"t":1735311600}
+{"o":0.000001975,"h":0.0000019935,"l":0.0000019293,"c":0.0000019307,"v":180000.0,"t":1735315200}
+{"o":0.0000019307,"h":0.0000019532,"l":0.0000019098,"c":0.0000019158,"v":50000.0,"t":1735318800}
+{"o":0.0000019158,"h":0.0000019381,"l":0.0000019043,"c":0.000001924,"v":3977.678026,"t":1735322400}
+{"o":0.000001924,"h":0.0000019507,"l":0.0000019208,"c":0.0000019285,"v":725.979774,"t":1735326000}
+{"o":0.0000019285,"h":0.0000019547,"l":0.0000019274,"c":0.0000019381,"v":0.0,"t":1735329600}
+{"o":0.0000019381,"h":0.0000019522,"l":0.0000019355,"c":0.000001951,"v":0.0,"t":1735333200}
+{"o":0.000001951,"h":0.0000019587,"l":0.0000019388,"c":0.0000019497,"v":0.0,"t":1735336800}
+{"o":0.0000019497,"h":0.0000019681,"l":0.0000019467,"c":0.000001956,"v":0.0,"t":1735340400}
+{"o":0.000001956,"h":0.0000019578,"l":0.0000019424,"c":0.0000019459,"v":3.073517,"t":1735344000}
+{"o":0.0000019459,"h":0.0000019554,"l":0.0000019147,"c":0.0000019319,"v":51550.169479,"t":1735347600}
+{"o":0.0000019319,"h":0.0000019586,"l":0.0000019197,"c":0.0000019445,"v":0.0,"t":1735351200}
+{"o":0.0000019445,"h":0.0000019469,"l":0.000001926,"c":0.000001935,"v":0.0,"t":1735354800}
+{"o":0.000001935,"h":0.0000019425,"l":0.0000019318,"c":0.0000019409,"v":0.0,"t":1735358400}
+{"o":0.0000019409,"h":0.0000019501,"l":0.0000019221,"c":0.0000019263,"v":0.0,"t":1735362000}
+{"o":0.0000019263,"h":0.0000019344,"l":0.0000019235,"c":0.0000019281,"v":0.0,"t":1735365600}
+{"o":0.0000019281,"h":0.0000019381,"l":0.0000019213,"c":0.0000019354,"v":10162.216082,"t":1735369200}
+{"o":0.0000019354,"h":0.0000019572,"l":0.0000019173,"c":0.0000019334,"v":181051.433157,"t":1735372800}
+{"o":0.0000019334,"h":0.0000019356,"l":0.0000019201,"c":0.0000019334,"v":0.0,"t":1735376400}
+{"o":0.0000019334,"h":0.0000019413,"l":0.0000019302,"c":0.0000019383,"v":0.0,"t":1735380000}
+{"o":0.0000019383,"h":0.0000019387,"l":0.000001909,"c":0.000001924,"v":0.0,"t":1735383600}
+{"o":0.000001924,"h":0.0000019365,"l":0.0000019118,"c":0.0000019332,"v":51550.169479,"t":1735387200}
+{"o":0.0000019332,"h":0.0000019338,"l":0.0000019154,"c":0.0000019188,"v":0.0,"t":1735390800}
+{"o":0.0000019188,"h":0.0000019263,"l":0.0000018955,"c":0.0000019034,"v":0.0,"t":1735394400}
+{"o":0.0000019034,"h":0.0000019034,"l":0.0000018882,"c":0.0000018991,"v":0.0,"t":1735398000}
+{"o":0.0000018991,"h":0.0000019567,"l":0.000001875,"c":0.0000019267,"v":1621.310663,"t":1735401600}
+{"o":0.0000019267,"h":0.000001927,"l":0.0000018968,"c":0.000001905,"v":0.0,"t":1735405200}
+{"o":0.000001905,"h":0.0000019476,"l":0.0000018926,"c":0.0000019404,"v":27589.694882,"t":1735408800}
+{"o":0.0000019404,"h":0.0000019441,"l":0.0000019252,"c":0.0000019284,"v":1423.418753,"t":1735412400}
+{"o":0.0000019284,"h":0.0000019493,"l":0.000001926,"c":0.0000019354,"v":462.955482,"t":1735416000}
+{"o":0.0000019354,"h":0.0000019391,"l":0.0000019221,"c":0.0000019235,"v":0.0,"t":1735419600}
+{"o":0.0000019235,"h":0.0000019276,"l":0.0000018976,"c":0.0000019161,"v":0.0,"t":1735423200}
+{"o":0.0000019161,"h":0.000001925,"l":0.0000019091,"c":0.000001913,"v":0.0,"t":1735426800}
+{"o":0.000001913,"h":0.000001944,"l":0.000001911,"c":0.0000019415,"v":201834.593288,"t":1735430400}
+{"o":0.0000019415,"h":0.0000019697,"l":0.0000019124,"c":0.0000019312,"v":1116192.1004060002,"t":1735434000}
+{"o":0.0000019312,"h":0.0000019331,"l":0.0000019097,"c":0.0000019203,"v":0.0,"t":1735437600}
+{"o":0.0000019203,"h":0.0000019248,"l":0.0000019078,"c":0.0000019096,"v":0.0,"t":1735441200}
+{"o":0.0000029687,"h":0.0000029741,"l":0.0000029431,"c":0.0000029469,"v":55700.355488,"t":1728244800}
+{"o":0.0000029469,"h":0.0000029699,"l":0.0000029361,"c":0.0000029673,"v":0.0,"t":1728248400}
+{"o":0.0000029673,"h":0.0000029799,"l":0.0000029463,"c":0.0000029611,"v":489095.629517,"t":1728252000}
+{"o":0.0000029611,"h":0.0000029799,"l":0.0000029328,"c":0.000002957,"v":212250.0,"t":1728255600}
+{"o":0.000002957,"h":0.0000030405,"l":0.0000028986,"c":0.0000029728,"v":74028.903044,"t":1728259200}
+{"o":0.0000029728,"h":0.0000030005,"l":0.0000029336,"c":0.0000029462,"v":252328.150097,"t":1728262800}
+{"o":0.0000029462,"h":0.0000029907,"l":0.0000029348,"c":0.0000029842,"v":2729.690624,"t":1728266400}
+{"o":0.0000029842,"h":0.000002993,"l":0.0000029529,"c":0.000002958,"v":56500.0,"t":1728270000}
+{"o":0.000002958,"h":0.0000029751,"l":0.0000029463,"c":0.0000029741,"v":1701.393306,"t":1728273600}
+{"o":0.0000029741,"h":0.0000029907,"l":0.0000029638,"c":0.0000029891,"v":0.0,"t":1728277200}
+{"o":0.0000029891,"h":0.0000029919,"l":0.0000029748,"c":0.0000029748,"v":0.0,"t":1728280800}
+{"o":0.0000029748,"h":0.0000030076,"l":0.0000029499,"c":0.0000029795,"v":206842.228448,"t":1728284400}
+{"o":0.0000029795,"h":0.0000029817,"l":0.0000029565,"c":0.000002972,"v":0.0,"t":1728288000}
+{"o":0.000002972,"h":0.0000030066,"l":0.0000029447,"c":0.0000029706,"v":50057.481635,"t":1728291600}
+{"o":0.0000029706,"h":0.0000029969,"l":0.0000029706,"c":0.0000029857,"v":0.0,"t":1728295200}
+{"o":0.0000029857,"h":0.0000030075,"l":0.0000029557,"c":0.0000029566,"v":45912.322174,"t":1728298800}
+{"o":0.0000029566,"h":0.0000029869,"l":0.0000029476,"c":0.0000029821,"v":9166.182882,"t":1728302400}
+{"o":0.0000029821,"h":0.000002993,"l":0.0000029363,"c":0.0000029542,"v":11923.495293,"t":1728306000}
+{"o":0.0000029542,"h":0.0000030222,"l":0.0000028685,"c":0.0000029672,"v":9156.935302,"t":1728309600}
+{"o":0.0000029672,"h":0.0000030307,"l":0.0000029389,"c":0.0000030219,"v":1535111.1677609999,"t":1728313200}
+{"o":0.0000030219,"h":0.0000030524,"l":0.0000029913,"c":0.0000030096,"v":962211.321169,"t":1728316800}
+{"o":0.0000030096,"h":0.0000030365,"l":0.0000030017,"c":0.0000030066,"v":121712.163482,"t":1728320400}
+{"o":0.0000030066,"h":0.0000030798,"l":0.00000298,"c":0.0000030507,"v":238033.824718,"t":1728324000}
+{"o":0.0000030507,"h":0.0000030524,"l":0.0000030163,"c":0.0000030219,"v":0.0,"t":1728327600}
+{"o":0.0000030219,"h":0.000003061,"l":0.0000030098,"c":0.0000030583,"v":463711.2084289999,"t":1728331200}
+{"o":0.0000030583,"h":0.0000030762,"l":0.000002998,"c":0.0000030173,"v":252713.731664,"t":1728334800}
+{"o":0.0000030173,"h":0.0000030705,"l":0.0000029751,"c":0.0000030245,"v":62739.898458,"t":1728338400}
+{"o":0.0000030245,"h":0.000003046,"l":0.000003001,"c":0.0000030356,"v":0.0,"t":1728342000}
+{"o":0.0000030356,"h":0.0000030453,"l":0.0000030127,"c":0.000003019,"v":0.0,"t":1728345600}
+{"o":0.000003019,"h":0.000003047,"l":0.0000029793,"c":0.000003008,"v":1349432.537825,"t":1728349200}
+{"o":0.000003008,"h":0.0000030297,"l":0.000002978,"c":0.000002987,"v":297624.103606,"t":1728352800}
+{"o":0.000002987,"h":0.0000030257,"l":0.000002987,"c":0.0000030222,"v":45729.505285,"t":1728356400}
+{"o":0.0000030222,"h":0.0000030435,"l":0.0000030142,"c":0.0000030316,"v":0.0,"t":1728360000}
+{"o":0.0000030316,"h":0.0000030608,"l":0.0000029689,"c":0.0000030033,"v":337335.165251,"t":1728363600}
+{"o":0.0000030033,"h":0.0000030351,"l":0.0000029653,"c":0.0000029718,"v":55133.774574,"t":1728367200}
+{"o":0.0000029718,"h":0.0000030167,"l":0.0000029529,"c":0.000002979,"v":218378.928404,"t":1728370800}
+{"o":0.000002979,"h":0.0000030144,"l":0.000002965,"c":0.0000029958,"v":39510.155181,"t":1728374400}
+{"o":0.0000029958,"h":0.0000030144,"l":0.000002966,"c":0.0000029974,"v":30523.894331,"t":1728378000}
+{"o":0.0000029974,"h":0.0000030168,"l":0.0000029843,"c":0.0000029982,"v":4626.48206,"t":1728381600}
+{"o":0.0000029982,"h":0.000003032,"l":0.0000029856,"c":0.000003013,"v":952287.0369429999,"t":1728385200}
+{"o":0.000003013,"h":0.0000030425,"l":0.0000029774,"c":0.0000030037,"v":1040374.798575,"t":1728388800}
+{"o":0.0000030037,"h":0.0000030177,"l":0.0000029548,"c":0.0000029651,"v":511027.3101220001,"t":1728392400}
+{"o":0.0000029651,"h":0.0000030182,"l":0.0000029345,"c":0.0000029648,"v":191323.420582,"t":1728396000}
+{"o":0.0000029648,"h":0.0000030257,"l":0.0000029186,"c":0.0000029497,"v":26683.726642,"t":1728399600}
+{"o":0.0000029497,"h":0.0000030295,"l":0.0000029278,"c":0.0000029877,"v":1312082.2041420001,"t":1728403200}
+{"o":0.0000029877,"h":0.0000030194,"l":0.0000029571,"c":0.00000297,"v":58671.128382,"t":1728406800}
+{"o":0.00000297,"h":0.0000030313,"l":0.0000029582,"c":0.0000029879,"v":260015.527698,"t":1728410400}
+{"o":0.0000029879,"h":0.000003024,"l":0.0000029641,"c":0.0000029933,"v":116128.275053,"t":1728414000}
+{"o":0.0000029933,"h":0.0000030043,"l":0.0000029775,"c":0.0000029814,"v":3865.939038,"t":1728417600}
+{"o":0.0000029814,"h":0.0000029922,"l":0.0000029764,"c":0.0000029876,"v":6812.676956,"t":1728421200}
+{"o":0.0000029876,"h":0.0000030099,"l":0.0000029865,"c":0.0000030076,"v":3327.624808,"t":1728424800}
+{"o":0.0000030076,"h":0.0000030206,"l":0.0000029778,"c":0.0000029898,"v":57843.699791,"t":1728428400}
+{"o":0.0000029898,"h":0.0000029995,"l":0.000002969,"c":0.0000029691,"v":500142.155654,"t":1728432000}
+{"o":0.0000029691,"h":0.0000029908,"l":0.0000029459,"c":0.0000029734,"v":152815.351448,"t":1728435600}
+{"o":0.0000029734,"h":0.0000030018,"l":0.0000029612,"c":0.000002991,"v":155366.158266,"t":1728439200}
+{"o":0.000002991,"h":0.0000030058,"l":0.0000029471,"c":0.0000029616,"v":872100.9522620001,"t":1728442800}
+{"o":0.0000029616,"h":0.0000029821,"l":0.0000029316,"c":0.0000029551,"v":1777099.7669079998,"t":1728446400}
+{"o":0.0000029551,"h":0.0000029638,"l":0.0000029323,"c":0.0000029362,"v":55306.948142,"t":1728450000}
+{"o":0.0000029362,"h":0.000002967,"l":0.0000029236,"c":0.0000029416,"v":219057.900384,"t":1728453600}
+{"o":0.0000029416,"h":0.0000029597,"l":0.0000029224,"c":0.0000029444,"v":142452.486379,"t":1728457200}
+{"o":0.0000029444,"h":0.0000029749,"l":0.0000029371,"c":0.0000029516,"v":747787.843539,"t":1728460800}
+{"o":0.0000029516,"h":0.0000029636,"l":0.0000029437,"c":0.0000029524,"v":3376.66565,"t":1728464400}
+{"o":0.0000029524,"h":0.0000029885,"l":0.0000029481,"c":0.0000029656,"v":353976.6173790001,"t":1728468000}
+{"o":0.0000029656,"h":0.0000037353,"l":0.0000029521,"c":0.0000036989,"v":39548032.6495269984,"t":1728471600}
+{"o":0.0000036989,"h":0.000003753,"l":0.0000034988,"c":0.000003536,"v":7096468.687179001,"t":1728475200}
+{"o":0.000003536,"h":0.0000039152,"l":0.0000034484,"c":0.0000038717,"v":18710075.801975999,"t":1728478800}
+{"o":0.0000038717,"h":0.0000042639,"l":0.0000036016,"c":0.0000037368,"v":36998917.1965109855,"t":1728482400}
+{"o":0.0000037368,"h":0.0000037653,"l":0.0000036223,"c":0.0000036681,"v":3417866.4760669991,"t":1728486000}
+{"o":0.0000036681,"h":0.0000037607,"l":0.000003584,"c":0.0000036354,"v":4652319.3634559987,"t":1728489600}
+{"o":0.0000036354,"h":0.0000038902,"l":0.0000036156,"c":0.0000036287,"v":14194995.8641370013,"t":1728493200}
+{"o":0.0000036287,"h":0.0000036961,"l":0.0000034336,"c":0.0000034569,"v":6054516.9466369953,"t":1728496800}
+{"o":0.0000034569,"h":0.000003484,"l":0.0000034041,"c":0.0000034372,"v":1466124.205424,"t":1728500400}
+{"o":0.0000034372,"h":0.0000034954,"l":0.0000033787,"c":0.0000034403,"v":485918.5874269999,"t":1728504000}
+{"o":0.0000034403,"h":0.0000034502,"l":0.00000339,"c":0.0000034066,"v":49003.591103,"t":1728507600}
+{"o":0.0000034066,"h":0.0000034224,"l":0.0000033483,"c":0.0000033771,"v":1179702.3996410004,"t":1728511200}
+{"o":0.0000033771,"h":0.0000033801,"l":0.000003351,"c":0.0000033721,"v":324802.73057,"t":1728514800}
+{"o":0.0000033721,"h":0.0000034143,"l":0.000003342,"c":0.0000033689,"v":203230.399054,"t":1728518400}
+{"o":0.0000033689,"h":0.0000034029,"l":0.0000033355,"c":0.0000033797,"v":877207.845548,"t":1728522000}
+{"o":0.0000033797,"h":0.0000034008,"l":0.0000033571,"c":0.0000033623,"v":206093.231207,"t":1728525600}
+{"o":0.0000033623,"h":0.0000033866,"l":0.0000033432,"c":0.000003356,"v":273849.528341,"t":1728529200}
+{"o":0.000003356,"h":0.0000033945,"l":0.000003345,"c":0.0000033894,"v":495953.639218,"t":1728532800}
+{"o":0.0000033894,"h":0.000003624,"l":0.0000033593,"c":0.0000035833,"v":8374294.0671170028,"t":1728536400}
+{"o":0.0000035833,"h":0.0000036211,"l":0.0000035626,"c":0.0000035868,"v":981307.1153940002,"t":1728540000}
+{"o":0.0000035868,"h":0.0000036069,"l":0.0000035707,"c":0.0000035915,"v":50767.502894,"t":1728543600}
+{"o":0.0000035915,"h":0.000003628,"l":0.0000035349,"c":0.0000036189,"v":2066901.971654,"t":1728547200}
+{"o":0.0000036189,"h":0.0000036581,"l":0.0000034769,"c":0.0000034938,"v":2459193.2415659996,"t":1728550800}
+{"o":0.0000034938,"h":0.0000035478,"l":0.0000034631,"c":0.0000035185,"v":771701.5266259999,"t":1728554400}
+{"o":0.0000035185,"h":0.0000035371,"l":0.0000033605,"c":0.0000033966,"v":3207032.8593929997,"t":1728558000}
+{"o":0.0000033966,"h":0.0000034536,"l":0.0000033514,"c":0.0000033928,"v":245377.046601,"t":1728561600}
+{"o":0.0000033928,"h":0.00000345,"l":0.0000033389,"c":0.0000033895,"v":308882.27917,"t":1728565200}
+{"o":0.0000033895,"h":0.000003662,"l":0.0000033548,"c":0.0000036177,"v":7689991.7857589982,"t":1728568800}
+{"o":0.0000036177,"h":0.0000036312,"l":0.0000035639,"c":0.0000035656,"v":1001488.8617500002,"t":1728572400}
+{"o":0.0000035656,"h":0.0000036525,"l":0.0000035551,"c":0.0000036267,"v":109097.759365,"t":1728576000}
+{"o":0.0000036267,"h":0.0000036706,"l":0.0000035383,"c":0.0000035858,"v":660799.905977,"t":1728579600}
+{"o":0.0000035858,"h":0.0000037072,"l":0.0000035426,"c":0.000003659,"v":2468300.7267279997,"t":1728583200}
+{"o":0.000003659,"h":0.0000036678,"l":0.0000035468,"c":0.0000035489,"v":1811594.9239669999,"t":1728586800}
+{"o":0.0000035489,"h":0.0000037036,"l":0.0000035306,"c":0.0000036761,"v":2603866.290632999,"t":1728590400}
+{"o":0.0000036761,"h":0.000003747,"l":0.0000036444,"c":0.0000036974,"v":525156.381253,"t":1728594000}
+{"o":0.0000036974,"h":0.0000037463,"l":0.0000036615,"c":0.0000036939,"v":253739.384958,"t":1728597600}
+{"o":0.0000036939,"h":0.000003722,"l":0.0000036793,"c":0.0000036944,"v":301426.836034,"t":1728601200}
+{"o":0.0000036944,"h":0.0000037001,"l":0.0000036731,"c":0.0000036838,"v":944314.81559,"t":1728604800}
+{"o":0.0000036838,"h":0.0000037043,"l":0.0000036149,"c":0.0000036229,"v":401895.61757,"t":1728608400}
+{"o":0.0000036229,"h":0.0000036673,"l":0.0000036013,"c":0.0000036369,"v":1928.60715,"t":1728612000}
+{"o":0.0000036369,"h":0.0000036475,"l":0.0000035343,"c":0.0000035669,"v":4126187.0904620006,"t":1728615600}
+{"o":0.0000035669,"h":0.0000035748,"l":0.0000035588,"c":0.0000035609,"v":14193.33016,"t":1728619200}
+{"o":0.0000035609,"h":0.0000036332,"l":0.0000035533,"c":0.0000036292,"v":1555792.1780810002,"t":1728622800}
+{"o":0.0000036292,"h":0.0000036647,"l":0.0000036041,"c":0.0000036481,"v":22861.678379,"t":1728626400}
+{"o":0.0000036481,"h":0.0000036751,"l":0.0000036257,"c":0.0000036616,"v":118425.775438,"t":1728630000}
+{"o":0.0000036616,"h":0.0000036672,"l":0.0000036093,"c":0.0000036296,"v":605820.876642,"t":1728633600}
+{"o":0.0000036296,"h":0.0000036548,"l":0.0000036074,"c":0.0000036349,"v":458994.4462880001,"t":1728637200}
+{"o":0.0000036349,"h":0.0000036613,"l":0.0000035934,"c":0.0000036175,"v":77757.584517,"t":1728640800}
+{"o":0.0000036175,"h":0.0000036268,"l":0.0000035896,"c":0.0000036095,"v":482276.533113,"t":1728644400}
+{"o":0.0000036095,"h":0.0000036313,"l":0.0000035471,"c":0.0000035504,"v":1042714.560772,"t":1728648000}
+{"o":0.0000035504,"h":0.0000035679,"l":0.0000033861,"c":0.0000034359,"v":4043723.6437269989,"t":1728651600}
+{"o":0.0000034359,"h":0.0000034432,"l":0.0000033364,"c":0.0000033652,"v":2071992.8815749998,"t":1728655200}
+{"o":0.0000033652,"h":0.0000033944,"l":0.0000033234,"c":0.0000033615,"v":276156.619887,"t":1728658800}
+{"o":0.0000033615,"h":0.0000033814,"l":0.0000033366,"c":0.0000033601,"v":427030.8673929999,"t":1728662400}
+{"o":0.0000033601,"h":0.0000034264,"l":0.0000032751,"c":0.0000033412,"v":4544990.6201380007,"t":1728666000}
+{"o":0.0000033412,"h":0.000003388,"l":0.0000033358,"c":0.0000033716,"v":1041519.1992339999,"t":1728669600}
+{"o":0.0000033716,"h":0.0000034179,"l":0.000003337,"c":0.0000033778,"v":333812.558523,"t":1728673200}
+{"o":0.0000033778,"h":0.0000034944,"l":0.0000033622,"c":0.0000034582,"v":2381294.171895999,"t":1728676800}
+{"o":0.0000034582,"h":0.0000034645,"l":0.0000034326,"c":0.0000034452,"v":251851.931206,"t":1728680400}
+{"o":0.0000034452,"h":0.0000035873,"l":0.0000034401,"c":0.0000035075,"v":4555607.7781539997,"t":1728684000}
+{"o":0.0000035075,"h":0.0000035239,"l":0.0000034881,"c":0.0000034985,"v":3921.184198,"t":1728687600}
+{"o":0.0000034985,"h":0.0000035645,"l":0.0000034724,"c":0.0000035369,"v":1780629.804058,"t":1728691200}
+{"o":0.0000035369,"h":0.0000035503,"l":0.0000034892,"c":0.0000035116,"v":234381.330889,"t":1728694800}
+{"o":0.0000035116,"h":0.000003537,"l":0.0000034677,"c":0.0000034892,"v":662587.099178,"t":1728698400}
+{"o":0.0000034892,"h":0.0000035098,"l":0.0000034728,"c":0.0000034896,"v":316220.948072,"t":1728702000}
+{"o":0.0000034896,"h":0.0000035041,"l":0.0000034707,"c":0.0000034958,"v":146002.448512,"t":1728705600}
+{"o":0.0000034958,"h":0.0000035005,"l":0.0000034831,"c":0.0000034875,"v":28759.340173,"t":1728709200}
+{"o":0.0000034875,"h":0.0000035403,"l":0.0000034729,"c":0.0000035286,"v":1754841.1691330001,"t":1728712800}
+{"o":0.0000035286,"h":0.000003551,"l":0.000003509,"c":0.0000035295,"v":334209.102891,"t":1728716400}
+{"o":0.0000035295,"h":0.0000035333,"l":0.0000035055,"c":0.0000035105,"v":161186.42307,"t":1728720000}
+{"o":0.0000035105,"h":0.0000035164,"l":0.0000034682,"c":0.0000034682,"v":1474334.2335099999,"t":1728723600}
+{"o":0.0000034682,"h":0.0000034863,"l":0.0000034276,"c":0.0000034595,"v":264401.45433,"t":1728727200}
+{"o":0.0000034595,"h":0.0000034985,"l":0.0000034401,"c":0.0000034953,"v":143568.775533,"t":1728730800}
+{"o":0.0000034953,"h":0.0000035059,"l":0.0000034406,"c":0.0000034728,"v":1288347.8726930001,"t":1728734400}
+{"o":0.0000034728,"h":0.0000034999,"l":0.0000034483,"c":0.0000034675,"v":19834.20882,"t":1728738000}
+{"o":0.0000034675,"h":0.0000035112,"l":0.0000034487,"c":0.0000034934,"v":169403.179089,"t":1728741600}
+{"o":0.0000034934,"h":0.0000035226,"l":0.0000034454,"c":0.0000034717,"v":106113.291452,"t":1728745200}
+{"o":0.0000034717,"h":0.0000035132,"l":0.0000034112,"c":0.0000034605,"v":4128180.7417529998,"t":1728748800}
+{"o":0.0000034605,"h":0.0000034726,"l":0.0000034375,"c":0.0000034487,"v":0.0,"t":1728752400}
+{"o":0.0000034487,"h":0.0000034684,"l":0.0000034421,"c":0.0000034604,"v":0.0,"t":1728756000}
+{"o":0.0000034604,"h":0.0000034795,"l":0.0000034438,"c":0.0000034542,"v":63296.15825,"t":1728759600}
+{"o":0.0000034542,"h":0.000003462,"l":0.0000034506,"c":0.0000034558,"v":45590.291175,"t":1728763200}
+{"o":0.0000034558,"h":0.0000034614,"l":0.0000034299,"c":0.0000034556,"v":0.0,"t":1728766800}
+{"o":0.0000034556,"h":0.0000034629,"l":0.0000034442,"c":0.000003448,"v":0.0,"t":1728770400}
+{"o":0.000003448,"h":0.0000034657,"l":0.0000034454,"c":0.0000034631,"v":16250.0,"t":1728774000}
+{"o":0.0000034631,"h":0.0000034727,"l":0.0000034417,"c":0.0000034659,"v":304681.50104,"t":1728777600}
+{"o":0.0000034659,"h":0.0000034969,"l":0.0000034289,"c":0.0000034467,"v":6701.030688,"t":1728781200}
+{"o":0.0000034467,"h":0.0000034731,"l":0.0000034426,"c":0.0000034508,"v":536514.568383,"t":1728784800}
+{"o":0.0000034508,"h":0.0000035125,"l":0.0000034491,"c":0.0000034693,"v":10083.274486,"t":1728788400}
+{"o":0.0000034693,"h":0.0000034814,"l":0.0000034483,"c":0.0000034513,"v":66207.515282,"t":1728792000}
+{"o":0.0000034513,"h":0.0000034706,"l":0.0000034333,"c":0.0000034524,"v":81401.988146,"t":1728795600}
+{"o":0.0000034524,"h":0.0000034886,"l":0.000003441,"c":0.0000034751,"v":402463.834203,"t":1728799200}
+{"o":0.0000034751,"h":0.0000035155,"l":0.000003451,"c":0.0000034597,"v":1390707.2865119998,"t":1728802800}
+{"o":0.0000034597,"h":0.0000034979,"l":0.0000034448,"c":0.0000034751,"v":227908.616969,"t":1728806400}
+{"o":0.0000034751,"h":0.0000034919,"l":0.0000034239,"c":0.0000034667,"v":241649.904698,"t":1728810000}
+{"o":0.0000034667,"h":0.0000034909,"l":0.0000034486,"c":0.0000034813,"v":136569.019755,"t":1728813600}
+{"o":0.0000034813,"h":0.000003499,"l":0.0000034278,"c":0.000003452,"v":448035.507794,"t":1728817200}
+{"o":0.000003452,"h":0.0000034691,"l":0.0000033762,"c":0.0000034054,"v":1561207.0614879995,"t":1728820800}
+{"o":0.0000034054,"h":0.000003409,"l":0.000003389,"c":0.0000034088,"v":1423.20541,"t":1728824400}
+{"o":0.0000034088,"h":0.0000034651,"l":0.0000033557,"c":0.0000033996,"v":581344.0047080002,"t":1728828000}
+{"o":0.0000033996,"h":0.0000034355,"l":0.000003341,"c":0.0000033677,"v":132486.343035,"t":1728831600}
+{"o":0.0000033677,"h":0.0000034301,"l":0.0000033485,"c":0.0000033969,"v":545883.881966,"t":1728835200}
+{"o":0.0000033969,"h":0.0000034339,"l":0.0000033703,"c":0.0000034128,"v":16825.375374,"t":1728838800}
+{"o":0.0000034128,"h":0.0000034317,"l":0.0000033099,"c":0.0000033234,"v":1571260.33454,"t":1728842400}
+{"o":0.0000033234,"h":0.0000033633,"l":0.000003281,"c":0.0000033161,"v":174740.273209,"t":1728846000}
+{"o":0.0000033161,"h":0.0000034149,"l":0.0000033075,"c":0.0000033691,"v":1653614.7991679998,"t":1728849600}
+{"o":0.0000033691,"h":0.0000033849,"l":0.0000033173,"c":0.0000033424,"v":39643.076345,"t":1728853200}
+{"o":0.0000033424,"h":0.0000033641,"l":0.000003321,"c":0.0000033544,"v":5279.181048,"t":1728856800}
+{"o":0.0000033544,"h":0.000003399,"l":0.0000033485,"c":0.0000033705,"v":93901.418213,"t":1728860400}
+{"o":0.0000033705,"h":0.0000033917,"l":0.0000033566,"c":0.0000033801,"v":21749.09483,"t":1728864000}
+{"o":0.0000033801,"h":0.0000033802,"l":0.0000033533,"c":0.0000033655,"v":0.0,"t":1728867600}
+{"o":0.0000033655,"h":0.0000034179,"l":0.000003342,"c":0.0000033635,"v":329661.022456,"t":1728871200}
+{"o":0.0000033635,"h":0.0000034618,"l":0.0000032642,"c":0.0000033688,"v":401877.955148,"t":1728874800}
+{"o":0.0000033688,"h":0.000003474,"l":0.0000033388,"c":0.0000034465,"v":2078753.5950499997,"t":1728878400}
+{"o":0.0000034465,"h":0.0000034968,"l":0.0000034219,"c":0.0000034496,"v":511845.901712,"t":1728882000}
+{"o":0.0000034496,"h":0.0000034784,"l":0.0000034112,"c":0.0000034548,"v":545826.4949310001,"t":1728885600}
+{"o":0.0000034548,"h":0.000003464,"l":0.0000034037,"c":0.0000034237,"v":13305.795968,"t":1728889200}
+{"o":0.0000034237,"h":0.0000034582,"l":0.0000034112,"c":0.0000034309,"v":57317.189724,"t":1728892800}
+{"o":0.0000034309,"h":0.0000034662,"l":0.0000033923,"c":0.0000034249,"v":484392.016876,"t":1728896400}
+{"o":0.0000034249,"h":0.0000035015,"l":0.000003403,"c":0.0000034645,"v":1721057.4512730001,"t":1728900000}
+{"o":0.0000034645,"h":0.0000034751,"l":0.000003398,"c":0.0000034357,"v":2844109.8516060002,"t":1728903600}
+{"o":0.0000034357,"h":0.0000034698,"l":0.0000033652,"c":0.0000033974,"v":854131.9385180001,"t":1728907200}
+{"o":0.0000033974,"h":0.0000034183,"l":0.0000032655,"c":0.0000032945,"v":3127712.8675410012,"t":1728910800}
+{"o":0.0000032945,"h":0.0000033549,"l":0.000003246,"c":0.0000033245,"v":477222.074786,"t":1728914400}
+{"o":0.0000033245,"h":0.0000033433,"l":0.0000032161,"c":0.0000033062,"v":2253562.0694930004,"t":1728918000}
+{"o":0.0000033062,"h":0.0000034111,"l":0.0000032871,"c":0.000003399,"v":3558630.1638500001,"t":1728921600}
+{"o":0.000003399,"h":0.0000036168,"l":0.0000033777,"c":0.0000034914,"v":12209090.8995810039,"t":1728925200}
+{"o":0.0000034914,"h":0.0000034978,"l":0.0000033459,"c":0.0000033581,"v":3740775.1205079993,"t":1728928800}
+{"o":0.0000033581,"h":0.0000033812,"l":0.0000033353,"c":0.0000033693,"v":212991.109089,"t":1728932400}
+{"o":0.0000033693,"h":0.0000033751,"l":0.0000032681,"c":0.0000032772,"v":3090651.8447230002,"t":1728936000}
+{"o":0.0000032772,"h":0.0000033191,"l":0.000003256,"c":0.0000033114,"v":889985.5265779999,"t":1728939600}
+{"o":0.0000033114,"h":0.0000033155,"l":0.0000032468,"c":0.0000032473,"v":676991.9441069999,"t":1728943200}
+{"o":0.0000032473,"h":0.0000032991,"l":0.0000032472,"c":0.0000032683,"v":36461.155226,"t":1728946800}
+{"o":0.0000032683,"h":0.000003312,"l":0.0000032521,"c":0.0000032748,"v":309986.542085,"t":1728950400}
+{"o":0.0000032748,"h":0.0000033116,"l":0.0000032601,"c":0.0000033012,"v":192970.478485,"t":1728954000}
+{"o":0.0000033012,"h":0.0000033158,"l":0.0000032649,"c":0.000003302,"v":392223.80872,"t":1728957600}
+{"o":0.000003302,"h":0.0000033507,"l":0.000003275,"c":0.00000332,"v":2473.723567,"t":1728961200}
+{"o":0.00000332,"h":0.0000033292,"l":0.0000032656,"c":0.0000032722,"v":1355553.5728,"t":1728964800}
+{"o":0.0000032722,"h":0.0000033146,"l":0.0000032313,"c":0.0000032683,"v":89658.235018,"t":1728968400}
+{"o":0.0000032683,"h":0.0000032947,"l":0.0000032425,"c":0.0000032717,"v":242916.663413,"t":1728972000}
+{"o":0.0000032717,"h":0.0000032737,"l":0.0000032513,"c":0.0000032586,"v":9839.614287,"t":1728975600}
+{"o":0.0000032586,"h":0.0000033436,"l":0.0000032484,"c":0.000003333,"v":2346109.6256710002,"t":1728979200}
+{"o":0.000003333,"h":0.0000034053,"l":0.000003305,"c":0.0000033378,"v":474129.4902009999,"t":1728982800}
+{"o":0.0000033378,"h":0.0000033472,"l":0.0000033006,"c":0.0000033253,"v":412415.906053,"t":1728986400}
+{"o":0.0000033253,"h":0.0000036249,"l":0.0000032959,"c":0.0000035766,"v":7676215.1647999994,"t":1728990000}
+{"o":0.0000035766,"h":0.0000036875,"l":0.0000035416,"c":0.0000036515,"v":1132915.4331369998,"t":1728993600}
+{"o":0.0000036515,"h":0.0000037945,"l":0.0000034959,"c":0.000003662,"v":3417176.8409959991,"t":1728997200}
+{"o":0.000003662,"h":0.0000038352,"l":0.0000034871,"c":0.0000036524,"v":753977.6485279999,"t":1729000800}
+{"o":0.0000036524,"h":0.0000037818,"l":0.000003593,"c":0.0000036439,"v":642384.3315719999,"t":1729004400}
+{"o":0.0000036439,"h":0.0000037241,"l":0.0000035738,"c":0.0000036429,"v":2836561.9547860003,"t":1729008000}
+{"o":0.0000036429,"h":0.0000038037,"l":0.0000036266,"c":0.0000036894,"v":4890265.2264969992,"t":1729011600}
+{"o":0.0000036894,"h":0.0000037588,"l":0.0000036518,"c":0.0000037095,"v":962159.3251950002,"t":1729015200}
+{"o":0.0000037095,"h":0.0000037445,"l":0.0000036771,"c":0.0000037128,"v":41826.609328,"t":1729018800}
+{"o":0.0000037128,"h":0.0000037889,"l":0.000003604,"c":0.0000036778,"v":1119806.0076599999,"t":1729022400}
+{"o":0.0000036778,"h":0.000003706,"l":0.0000036524,"c":0.0000036524,"v":53861.328784,"t":1729026000}
+{"o":0.0000036524,"h":0.0000036912,"l":0.0000036348,"c":0.0000036582,"v":145113.755237,"t":1729029600}
+{"o":0.0000036582,"h":0.0000036947,"l":0.0000036108,"c":0.0000036185,"v":51.94793,"t":1729033200}
+{"o":0.0000036185,"h":0.0000037203,"l":0.0000035501,"c":0.0000037026,"v":6280037.6183160013,"t":1729036800}
+{"o":0.0000037026,"h":0.0000037399,"l":0.0000036691,"c":0.0000036965,"v":34565.201444,"t":1729040400}
+{"o":0.0000036965,"h":0.0000038243,"l":0.0000036659,"c":0.0000038208,"v":2692285.6889710017,"t":1729044000}
+{"o":0.0000038208,"h":0.0000038618,"l":0.0000038134,"c":0.0000038287,"v":323771.1460230001,"t":1729047600}
+{"o":0.0000038287,"h":0.0000038808,"l":0.000003802,"c":0.000003851,"v":110558.882337,"t":1729051200}
+{"o":0.000003851,"h":0.0000038899,"l":0.0000038179,"c":0.0000038607,"v":620339.8790930001,"t":1729054800}
+{"o":0.0000038607,"h":0.0000039037,"l":0.0000038353,"c":0.0000038627,"v":114590.966086,"t":1729058400}
+{"o":0.0000038627,"h":0.0000039027,"l":0.0000038481,"c":0.0000038732,"v":269281.0782609999,"t":1729062000}
+{"o":0.0000038732,"h":0.0000040433,"l":0.000003841,"c":0.0000040095,"v":5646402.5952469995,"t":1729065600}
+{"o":0.0000040095,"h":0.0000040118,"l":0.0000039728,"c":0.0000039765,"v":16397.330173,"t":1729069200}
+{"o":0.0000039765,"h":0.0000039839,"l":0.0000037813,"c":0.0000038061,"v":59285.040743,"t":1729072800}
+{"o":0.0000038061,"h":0.0000038789,"l":0.0000037452,"c":0.0000038612,"v":16189.83721,"t":1729076400}
+{"o":0.0000038612,"h":0.0000038983,"l":0.000003778,"c":0.0000038359,"v":50728.568018,"t":1729080000}
+{"o":0.0000038359,"h":0.0000038758,"l":0.0000037558,"c":0.0000037938,"v":417382.516202,"t":1729083600}
+{"o":0.0000037938,"h":0.0000038622,"l":0.0000037325,"c":0.0000038188,"v":5243.357299,"t":1729087200}
+{"o":0.0000038188,"h":0.0000038462,"l":0.00000372,"c":0.0000037314,"v":1168446.3791690003,"t":1729090800}
+{"o":0.0000037314,"h":0.0000038092,"l":0.000003715,"c":0.0000037413,"v":1441800.8036469999,"t":1729094400}
+{"o":0.0000037413,"h":0.0000038127,"l":0.0000037317,"c":0.0000037997,"v":1031783.4939099998,"t":1729098000}
+{"o":0.0000037997,"h":0.0000038171,"l":0.0000037679,"c":0.0000037874,"v":413.091971,"t":1729101600}
+{"o":0.0000037874,"h":0.0000038107,"l":0.0000037722,"c":0.0000037951,"v":41874.237323,"t":1729105200}
+{"o":0.0000037951,"h":0.0000038208,"l":0.0000037759,"c":0.0000038113,"v":274601.1882309999,"t":1729108800}
+{"o":0.0000038113,"h":0.0000038306,"l":0.0000037619,"c":0.0000037821,"v":190028.641898,"t":1729112400}
+{"o":0.0000037821,"h":0.0000038104,"l":0.0000037544,"c":0.0000037868,"v":37883.239483,"t":1729116000}
+{"o":0.0000037868,"h":0.0000038065,"l":0.0000037662,"c":0.0000037817,"v":59011.689744,"t":1729119600}
+{"o":0.0000037817,"h":0.0000038182,"l":0.0000037485,"c":0.0000037904,"v":244307.572481,"t":1729123200}
+{"o":0.0000037904,"h":0.0000038473,"l":0.0000037609,"c":0.000003766,"v":143952.326263,"t":1729126800}
+{"o":0.000003766,"h":0.0000038075,"l":0.0000037388,"c":0.0000037842,"v":6437.504366,"t":1729130400}
+{"o":0.0000037842,"h":0.0000037896,"l":0.0000037577,"c":0.0000037614,"v":160086.202621,"t":1729134000}
+{"o":0.0000037614,"h":0.0000037997,"l":0.0000037244,"c":0.0000037677,"v":355001.156801,"t":1729137600}
+{"o":0.0000037677,"h":0.0000037897,"l":0.0000037518,"c":0.0000037744,"v":4600.30698,"t":1729141200}
+{"o":0.0000037744,"h":0.0000038,"l":0.0000037238,"c":0.0000037796,"v":456995.4706179999,"t":1729144800}
+{"o":0.0000037796,"h":0.0000038062,"l":0.00000377,"c":0.0000037764,"v":175280.46528,"t":1729148400}
+{"o":0.0000037764,"h":0.0000037992,"l":0.0000037424,"c":0.0000037438,"v":964989.058142,"t":1729152000}
+{"o":0.0000037438,"h":0.0000037552,"l":0.000003612,"c":0.0000036417,"v":3562729.8060740009,"t":1729155600}
+{"o":0.0000036417,"h":0.0000036822,"l":0.0000036008,"c":0.0000036376,"v":209454.426232,"t":1729159200}
+{"o":0.0000036376,"h":0.0000037049,"l":0.0000035934,"c":0.0000036452,"v":190467.521448,"t":1729162800}
+{"o":0.0000036452,"h":0.000003658,"l":0.0000035941,"c":0.0000036224,"v":163355.698855,"t":1729166400}
+{"o":0.0000036224,"h":0.0000036495,"l":0.0000036051,"c":0.000003633,"v":1303.946556,"t":1729170000}
+{"o":0.000003633,"h":0.0000036834,"l":0.0000036277,"c":0.0000036359,"v":0.0,"t":1729173600}
+{"o":0.0000036359,"h":0.000003661,"l":0.0000035814,"c":0.0000035863,"v":31669.994661,"t":1729177200}
+{"o":0.0000035863,"h":0.0000036672,"l":0.00000358,"c":0.0000036439,"v":144728.053111,"t":1729180800}
+{"o":0.0000036439,"h":0.0000036997,"l":0.0000035745,"c":0.0000036225,"v":354065.786886,"t":1729184400}
+{"o":0.0000036225,"h":0.000003708,"l":0.0000036208,"c":0.0000036688,"v":1211311.8107220002,"t":1729188000}
+{"o":0.0000036688,"h":0.0000036877,"l":0.0000036406,"c":0.0000036622,"v":16265.698406,"t":1729191600}
+{"o":0.0000036622,"h":0.0000037166,"l":0.0000036354,"c":0.0000037025,"v":775844.318963,"t":1729195200}
+{"o":0.0000037025,"h":0.000003707,"l":0.0000036845,"c":0.0000036945,"v":7213.291801,"t":1729198800}
+{"o":0.0000036945,"h":0.0000037165,"l":0.0000036739,"c":0.0000036958,"v":43715.75635,"t":1729202400}
+{"o":0.0000036958,"h":0.0000037269,"l":0.0000036958,"c":0.00000372,"v":146161.09649,"t":1729206000}
+{"o":0.00000372,"h":0.0000037402,"l":0.0000037135,"c":0.0000037368,"v":0.0,"t":1729209600}
+{"o":0.0000037368,"h":0.0000038135,"l":0.0000036566,"c":0.0000037446,"v":685292.462089,"t":1729213200}
+{"o":0.0000037446,"h":0.0000037538,"l":0.0000036997,"c":0.0000037248,"v":4007.628202,"t":1729216800}
+{"o":0.0000037248,"h":0.0000037598,"l":0.000003713,"c":0.0000037454,"v":21732.490352,"t":1729220400}
+{"o":0.0000037454,"h":0.0000037788,"l":0.0000037183,"c":0.0000037595,"v":705885.322685,"t":1729224000}
+{"o":0.0000037595,"h":0.0000038042,"l":0.0000037429,"c":0.0000037826,"v":562111.631881,"t":1729227600}
+{"o":0.0000037826,"h":0.0000038874,"l":0.0000037569,"c":0.0000038675,"v":1771895.1246010005,"t":1729231200}
+{"o":0.0000038675,"h":0.0000039879,"l":0.0000038447,"c":0.0000039699,"v":2701156.5795149994,"t":1729234800}
+{"o":0.0000039699,"h":0.000004002,"l":0.0000039545,"c":0.0000039976,"v":189598.237573,"t":1729238400}
+{"o":0.0000039976,"h":0.00000401,"l":0.000003948,"c":0.0000039654,"v":335326.9414770001,"t":1729242000}
+{"o":0.0000039654,"h":0.0000042539,"l":0.0000039398,"c":0.0000042236,"v":6197169.1445070002,"t":1729245600}
+{"o":0.0000042236,"h":0.0000042876,"l":0.0000041037,"c":0.000004131,"v":2296348.4532379997,"t":1729249200}
+{"o":0.000004131,"h":0.0000041745,"l":0.0000041103,"c":0.0000041351,"v":10008.89469,"t":1729252800}
+{"o":0.0000041351,"h":0.00000419,"l":0.0000040742,"c":0.0000040773,"v":1065933.9249180001,"t":1729256400}
+{"o":0.0000040773,"h":0.0000041822,"l":0.0000040519,"c":0.0000041307,"v":1993683.2924289999,"t":1729260000}
+{"o":0.0000041307,"h":0.0000041571,"l":0.0000040993,"c":0.000004126,"v":4774.242358,"t":1729263600}
+{"o":0.000004126,"h":0.0000041556,"l":0.0000040708,"c":0.0000040836,"v":572251.921942,"t":1729267200}
+{"o":0.0000040836,"h":0.0000041257,"l":0.0000040677,"c":0.0000040874,"v":597690.8346099999,"t":1729270800}
+{"o":0.0000040874,"h":0.0000041375,"l":0.0000040569,"c":0.0000040967,"v":456389.067192,"t":1729274400}
+{"o":0.0000040967,"h":0.0000041437,"l":0.0000040121,"c":0.0000040477,"v":990294.2102620001,"t":1729278000}
+{"o":0.0000040477,"h":0.0000040851,"l":0.0000040377,"c":0.0000040552,"v":65093.309908,"t":1729281600}
+{"o":0.0000040552,"h":0.0000041093,"l":0.0000040481,"c":0.00000406,"v":405730.8086929999,"t":1729285200}
+{"o":0.00000406,"h":0.0000041442,"l":0.0000040591,"c":0.0000041284,"v":1488886.5153979999,"t":1729288800}
+{"o":0.0000041284,"h":0.0000041958,"l":0.000004106,"c":0.0000041592,"v":1627693.1367640002,"t":1729292400}
+{"o":0.0000041592,"h":0.0000043075,"l":0.0000041549,"c":0.000004292,"v":3081761.98471,"t":1729296000}
+{"o":0.000004292,"h":0.0000042967,"l":0.0000042595,"c":0.0000042777,"v":587659.172636,"t":1729299600}
+{"o":0.0000042777,"h":0.0000042829,"l":0.0000042456,"c":0.0000042518,"v":20856.555098,"t":1729303200}
+{"o":0.0000042518,"h":0.0000042935,"l":0.0000042252,"c":0.0000042852,"v":52564.373823,"t":1729306800}
+{"o":0.0000042852,"h":0.0000043071,"l":0.0000042412,"c":0.0000042659,"v":329667.228843,"t":1729310400}
+{"o":0.0000042659,"h":0.0000042881,"l":0.0000042432,"c":0.0000042669,"v":164250.5815379999,"t":1729314000}
+{"o":0.0000042669,"h":0.0000044585,"l":0.0000042393,"c":0.0000042539,"v":7071635.5709060002,"t":1729317600}
+{"o":0.0000042539,"h":0.0000042844,"l":0.0000042438,"c":0.0000042472,"v":8872.727214,"t":1729321200}
+{"o":0.0000042472,"h":0.0000042801,"l":0.0000042358,"c":0.0000042714,"v":6641.973621,"t":1729324800}
+{"o":0.0000042714,"h":0.0000042768,"l":0.0000040671,"c":0.0000040737,"v":3753595.6526419991,"t":1729328400}
+{"o":0.0000040737,"h":0.000004121,"l":0.0000040699,"c":0.0000040871,"v":289307.557739,"t":1729332000}
+{"o":0.0000040871,"h":0.000004124,"l":0.0000040708,"c":0.0000040945,"v":95425.166803,"t":1729335600}
+{"o":0.0000040945,"h":0.0000041048,"l":0.0000040178,"c":0.0000040407,"v":1203903.1322439995,"t":1729339200}
+{"o":0.0000040407,"h":0.000004051,"l":0.0000040152,"c":0.0000040221,"v":12208.02268,"t":1729342800}
+{"o":0.0000040221,"h":0.0000040437,"l":0.0000039649,"c":0.0000039865,"v":5622.106446,"t":1729346400}
+{"o":0.0000039865,"h":0.000004098,"l":0.0000039722,"c":0.0000040711,"v":483796.769119,"t":1729350000}
+{"o":0.0000040711,"h":0.0000041991,"l":0.0000040478,"c":0.0000040827,"v":335661.1342189999,"t":1729353600}
+{"o":0.0000040827,"h":0.0000042331,"l":0.0000040312,"c":0.0000040511,"v":5367994.0038150027,"t":1729357200}
+{"o":0.0000040511,"h":0.0000040916,"l":0.0000040324,"c":0.0000040627,"v":117313.529039,"t":1729360800}
+{"o":0.0000040627,"h":0.0000040648,"l":0.0000039724,"c":0.0000039863,"v":1424308.2728189996,"t":1729364400}
+{"o":0.0000039863,"h":0.0000039985,"l":0.0000039716,"c":0.0000039816,"v":40803.792841,"t":1729368000}
+{"o":0.0000039816,"h":0.0000040266,"l":0.0000039549,"c":0.0000040151,"v":359363.0484,"t":1729371600}
+{"o":0.0000040151,"h":0.0000040814,"l":0.0000039568,"c":0.0000040294,"v":819192.5444469999,"t":1729375200}
+{"o":0.0000040294,"h":0.0000040668,"l":0.0000040057,"c":0.0000040189,"v":134072.904716,"t":1729378800}
+{"o":0.0000040189,"h":0.000004068,"l":0.0000039985,"c":0.0000040662,"v":252682.778,"t":1729382400}
+{"o":0.0000040662,"h":0.0000040962,"l":0.0000040262,"c":0.0000040427,"v":6213.80644,"t":1729386000}
+{"o":0.0000040427,"h":0.0000040972,"l":0.0000040275,"c":0.00000409,"v":973184.5758109998,"t":1729389600}
+{"o":0.00000409,"h":0.0000041196,"l":0.000004059,"c":0.0000040965,"v":163225.770604,"t":1729393200}
+{"o":0.0000040965,"h":0.0000041235,"l":0.0000040617,"c":0.0000041021,"v":5800.3737,"t":1729396800}
+{"o":0.0000041021,"h":0.0000041251,"l":0.0000040555,"c":0.0000041059,"v":39009.898412,"t":1729400400}
+{"o":0.0000041059,"h":0.0000041562,"l":0.0000040745,"c":0.0000041395,"v":1122940.111455,"t":1729404000}
+{"o":0.0000041395,"h":0.0000041608,"l":0.0000041334,"c":0.0000041577,"v":47115.192911,"t":1729407600}
+{"o":0.0000041577,"h":0.0000041919,"l":0.0000041263,"c":0.0000041814,"v":330165.708284,"t":1729411200}
+{"o":0.0000041814,"h":0.0000041889,"l":0.0000041291,"c":0.0000041366,"v":611815.2465919999,"t":1729414800}
+{"o":0.0000041366,"h":0.0000042726,"l":0.0000041299,"c":0.0000042091,"v":3688331.4737640005,"t":1729418400}
+{"o":0.0000042091,"h":0.0000042289,"l":0.000004189,"c":0.0000041939,"v":36805.306321,"t":1729422000}
+{"o":0.0000041939,"h":0.0000043071,"l":0.0000041913,"c":0.0000042934,"v":1484229.5954529999,"t":1729425600}
+{"o":0.0000042934,"h":0.0000043137,"l":0.0000042565,"c":0.0000042995,"v":24695.554503,"t":1729429200}
+{"o":0.0000042995,"h":0.0000044389,"l":0.0000041941,"c":0.0000043458,"v":1148439.7094490009,"t":1729432800}
+{"o":0.0000043458,"h":0.0000043991,"l":0.0000042998,"c":0.0000043688,"v":411872.872722,"t":1729436400}
+{"o":0.0000043688,"h":0.0000043889,"l":0.0000043477,"c":0.0000043748,"v":8339.03468,"t":1729440000}
+{"o":0.0000043748,"h":0.0000043911,"l":0.0000043423,"c":0.0000043536,"v":2083.9814,"t":1729443600}
+{"o":0.0000043536,"h":0.0000043841,"l":0.000004326,"c":0.0000043619,"v":3119.740621,"t":1729447200}
+{"o":0.0000043619,"h":0.0000044384,"l":0.0000043398,"c":0.0000043973,"v":525124.967758,"t":1729450800}
+{"o":0.0000043973,"h":0.000004582,"l":0.0000043038,"c":0.0000044838,"v":2331339.2656879993,"t":1729454400}
+{"o":0.0000044838,"h":0.0000045377,"l":0.0000044514,"c":0.0000044766,"v":346387.442833,"t":1729458000}
+{"o":0.0000044766,"h":0.0000045435,"l":0.0000043732,"c":0.000004393,"v":1096552.6609690001,"t":1729461600}
+{"o":0.000004393,"h":0.0000044845,"l":0.0000043302,"c":0.0000043551,"v":1363688.8751339994,"t":1729465200}
+{"o":0.0000043551,"h":0.0000045695,"l":0.0000042785,"c":0.0000043531,"v":7965.274094,"t":1729468800}
+{"o":0.0000043531,"h":0.0000044846,"l":0.0000043115,"c":0.0000044125,"v":2140972.3330020001,"t":1729472400}
+{"o":0.0000044125,"h":0.0000045053,"l":0.0000043898,"c":0.0000044846,"v":1256819.7381779999,"t":1729476000}
+{"o":0.0000044846,"h":0.0000045349,"l":0.0000044169,"c":0.000004461,"v":1060848.7392579999,"t":1729479600}
+{"o":0.000004461,"h":0.000004543,"l":0.0000044094,"c":0.0000044491,"v":514500.435832,"t":1729483200}
+{"o":0.0000044491,"h":0.0000045325,"l":0.0000043814,"c":0.0000044393,"v":1437497.924836,"t":1729486800}
+{"o":0.0000044393,"h":0.0000044634,"l":0.0000043873,"c":0.0000044398,"v":11599.18863,"t":1729490400}
+{"o":0.0000044398,"h":0.0000044584,"l":0.000004378,"c":0.0000044135,"v":640538.3650709999,"t":1729494000}
+{"o":0.0000044135,"h":0.0000044899,"l":0.0000043195,"c":0.0000044232,"v":345786.324268,"t":1729497600}
+{"o":0.0000044232,"h":0.000004515,"l":0.0000043702,"c":0.0000043887,"v":146218.093525,"t":1729501200}
+{"o":0.0000043887,"h":0.0000044475,"l":0.0000043664,"c":0.0000044246,"v":154246.402432,"t":1729504800}
+{"o":0.0000044246,"h":0.0000044988,"l":0.000004337,"c":0.0000043748,"v":117895.227269,"t":1729508400}
+{"o":0.0000043748,"h":0.0000044234,"l":0.0000043557,"c":0.0000044143,"v":23556.871243,"t":1729512000}
+{"o":0.0000044143,"h":0.0000045268,"l":0.0000042195,"c":0.0000043101,"v":1014541.8734889999,"t":1729515600}
+{"o":0.0000043101,"h":0.0000045145,"l":0.0000042518,"c":0.0000043162,"v":74094.91677,"t":1729519200}
+{"o":0.0000043162,"h":0.0000043472,"l":0.0000041465,"c":0.0000041465,"v":2931500.3479930009,"t":1729522800}
+{"o":0.0000041465,"h":0.0000042306,"l":0.0000040993,"c":0.0000041642,"v":537825.729623,"t":1729526400}
+{"o":0.0000041642,"h":0.0000043063,"l":0.0000041254,"c":0.000004274,"v":2106242.7670120001,"t":1729530000}
+{"o":0.000004274,"h":0.0000043035,"l":0.0000042304,"c":0.000004241,"v":22401.108952,"t":1729533600}
+{"o":0.000004241,"h":0.0000043263,"l":0.000004181,"c":0.0000042714,"v":47493.902576,"t":1729537200}
+{"o":0.0000042714,"h":0.0000043144,"l":0.0000042388,"c":0.0000042744,"v":13322.680156,"t":1729540800}
+{"o":0.0000042744,"h":0.0000042786,"l":0.0000042321,"c":0.000004252,"v":1689.742378,"t":1729544400}
+{"o":0.000004252,"h":0.0000042739,"l":0.0000042148,"c":0.0000042501,"v":519903.6896660001,"t":1729548000}
+{"o":0.0000042501,"h":0.0000043258,"l":0.0000042241,"c":0.0000042657,"v":233252.144343,"t":1729551600}
+{"o":0.0000042657,"h":0.0000044128,"l":0.0000041462,"c":0.0000042273,"v":653924.138044,"t":1729555200}
+{"o":0.0000042273,"h":0.0000042633,"l":0.0000041771,"c":0.0000041861,"v":0.0,"t":1729558800}
+{"o":0.0000041861,"h":0.0000042509,"l":0.0000041647,"c":0.0000042144,"v":203160.82929,"t":1729562400}
+{"o":0.0000042144,"h":0.0000042654,"l":0.0000042003,"c":0.0000042114,"v":30159.875054,"t":1729566000}
+{"o":0.0000042114,"h":0.0000042175,"l":0.0000041504,"c":0.000004182,"v":484872.887982,"t":1729569600}
+{"o":0.000004182,"h":0.000004214,"l":0.0000041141,"c":0.0000041785,"v":24386.218129,"t":1729573200}
+{"o":0.0000041785,"h":0.0000042217,"l":0.0000041584,"c":0.000004191,"v":8148.445224,"t":1729576800}
+{"o":0.000004191,"h":0.0000042388,"l":0.0000041482,"c":0.0000041846,"v":132416.316333,"t":1729580400}
+{"o":0.0000041846,"h":0.0000042634,"l":0.0000041773,"c":0.0000042164,"v":83195.963168,"t":1729584000}
+{"o":0.0000042164,"h":0.0000042693,"l":0.0000041283,"c":0.0000041515,"v":299904.5159689999,"t":1729587600}
+{"o":0.0000041515,"h":0.0000042241,"l":0.0000041109,"c":0.0000041633,"v":453656.009301,"t":1729591200}
+{"o":0.0000041633,"h":0.000004212,"l":0.0000040938,"c":0.0000041694,"v":91696.076882,"t":1729594800}
+{"o":0.0000041694,"h":0.0000042248,"l":0.0000039971,"c":0.0000040806,"v":1541930.7610129998,"t":1729598400}
+{"o":0.0000040806,"h":0.0000041243,"l":0.000004022,"c":0.0000040715,"v":24580.840996,"t":1729602000}
+{"o":0.0000040715,"h":0.0000040831,"l":0.0000039478,"c":0.0000039763,"v":0.0,"t":1729605600}
+{"o":0.0000039763,"h":0.0000040733,"l":0.0000039539,"c":0.0000040304,"v":0.0,"t":1729609200}
+{"o":0.0000040304,"h":0.0000040952,"l":0.0000039914,"c":0.0000040412,"v":1141852.3008270001,"t":1729612800}
+{"o":0.0000040412,"h":0.0000041131,"l":0.0000039759,"c":0.0000040424,"v":29110.943374,"t":1729616400}
+{"o":0.0000040424,"h":0.0000040916,"l":0.0000039739,"c":0.0000040465,"v":35979.805757,"t":1729620000}
+{"o":0.0000040465,"h":0.0000040738,"l":0.0000040197,"c":0.0000040472,"v":29407.435944,"t":1729623600}
+{"o":0.0000040472,"h":0.0000040644,"l":0.0000040173,"c":0.0000040319,"v":41592.437733,"t":1729627200}
+{"o":0.0000040319,"h":0.0000040603,"l":0.0000039962,"c":0.0000040262,"v":400494.146081,"t":1729630800}
+{"o":0.0000040262,"h":0.0000040663,"l":0.0000039821,"c":0.0000040272,"v":36268.396496,"t":1729634400}
+{"o":0.0000040272,"h":0.0000041117,"l":0.0000039751,"c":0.0000040121,"v":256119.533081,"t":1729638000}
+{"o":0.0000040121,"h":0.0000040563,"l":0.0000039599,"c":0.0000040053,"v":31614.033148,"t":1729641600}
+{"o":0.0000040053,"h":0.0000040094,"l":0.0000039615,"c":0.000003976,"v":624691.377198,"t":1729645200}
+{"o":0.000003976,"h":0.0000080453,"l":0.0000039516,"c":0.0000039997,"v":95469507.1255619824,"t":1729648800}
+{"o":0.0000039997,"h":0.0000040359,"l":0.0000039876,"c":0.000004012,"v":3191.813664,"t":1729652400}
+{"o":0.000004012,"h":0.0000040361,"l":0.0000039778,"c":0.0000039939,"v":18088.967838,"t":1729656000}
+{"o":0.0000039939,"h":0.0000040511,"l":0.0000039597,"c":0.000003996,"v":64902.538168,"t":1729659600}
+{"o":0.000003996,"h":0.0000040316,"l":0.0000039613,"c":0.0000039966,"v":42888.037398,"t":1729663200}
+{"o":0.0000039966,"h":0.0000040168,"l":0.0000039598,"c":0.0000039917,"v":685280.6661389999,"t":1729666800}
+{"o":0.0000039917,"h":0.0000040203,"l":0.0000039266,"c":0.000003978,"v":750776.115715,"t":1729670400}
+{"o":0.000003978,"h":0.0000039954,"l":0.0000038351,"c":0.0000038464,"v":2399125.7193259988,"t":1729674000}
+{"o":0.0000038464,"h":0.0000038573,"l":0.0000037415,"c":0.000003766,"v":2081385.4422100005,"t":1729677600}
+{"o":0.000003766,"h":0.0000037984,"l":0.0000037385,"c":0.0000037702,"v":25885.586045,"t":1729681200}
+{"o":0.0000037702,"h":0.0000038116,"l":0.0000037334,"c":0.0000037776,"v":22745.64451,"t":1729684800}
+{"o":0.0000037776,"h":0.0000038398,"l":0.0000036991,"c":0.0000037745,"v":11393.185612,"t":1729688400}
+{"o":0.0000037745,"h":0.0000038147,"l":0.0000033972,"c":0.0000034272,"v":16333159.2157840021,"t":1729692000}
+{"o":0.0000034272,"h":0.0000035053,"l":0.0000033664,"c":0.0000034493,"v":809400.075744,"t":1729695600}
+{"o":0.0000034493,"h":0.0000035066,"l":0.0000033958,"c":0.0000034571,"v":274074.597309,"t":1729699200}
+{"o":0.0000034571,"h":0.0000034912,"l":0.0000034219,"c":0.000003453,"v":28043.243215,"t":1729702800}
+{"o":0.000003453,"h":0.0000036142,"l":0.0000033597,"c":0.0000034789,"v":1103852.8564139998,"t":1729706400}
+{"o":0.0000034789,"h":0.0000035569,"l":0.000003395,"c":0.0000034712,"v":20290.257757,"t":1729710000}
+{"o":0.0000034712,"h":0.000003558,"l":0.0000034134,"c":0.0000034946,"v":670977.911735,"t":1729713600}
+{"o":0.0000034946,"h":0.0000035646,"l":0.0000034655,"c":0.0000035333,"v":121628.578485,"t":1729717200}
+{"o":0.0000035333,"h":0.0000036787,"l":0.0000034485,"c":0.0000034778,"v":281799.961836,"t":1729720800}
+{"o":0.0000034778,"h":0.0000035183,"l":0.0000034545,"c":0.0000034844,"v":97395.127621,"t":1729724400}
+{"o":0.0000034844,"h":0.0000036253,"l":0.0000034373,"c":0.000003444,"v":0.0,"t":1729728000}
+{"o":0.000003444,"h":0.0000035028,"l":0.0000034098,"c":0.0000034777,"v":1951.955918,"t":1729731600}
+{"o":0.0000034777,"h":0.0000034925,"l":0.0000034072,"c":0.0000034462,"v":2164.16905,"t":1729735200}
+{"o":0.0000034462,"h":0.0000035293,"l":0.0000034322,"c":0.0000035057,"v":191173.562557,"t":1729738800}
+{"o":0.0000035057,"h":0.0000035206,"l":0.0000034715,"c":0.0000035064,"v":2775.198656,"t":1729742400}
+{"o":0.0000035064,"h":0.0000035328,"l":0.0000034885,"c":0.0000035137,"v":0.0,"t":1729746000}
+{"o":0.0000035137,"h":0.0000035281,"l":0.0000034718,"c":0.0000034923,"v":192397.657349,"t":1729749600}
+{"o":0.0000034923,"h":0.0000035199,"l":0.000003464,"c":0.0000034835,"v":16838.592116,"t":1729753200}
+{"o":0.0000034835,"h":0.0000035728,"l":0.0000034604,"c":0.0000035401,"v":729937.9831429999,"t":1729756800}
+{"o":0.0000035401,"h":0.0000035834,"l":0.0000034947,"c":0.0000035218,"v":1173776.4790009998,"t":1729760400}
+{"o":0.0000035218,"h":0.0000035774,"l":0.0000034892,"c":0.000003538,"v":36954.906577,"t":1729764000}
+{"o":0.000003538,"h":0.0000036746,"l":0.0000034909,"c":0.0000036307,"v":5440519.2258219998,"t":1729767600}
+{"o":0.0000036307,"h":0.0000039775,"l":0.0000035675,"c":0.0000038584,"v":12940260.1477889959,"t":1729771200}
+{"o":0.0000038584,"h":0.0000038673,"l":0.0000037109,"c":0.000003744,"v":1905287.0013839998,"t":1729774800}
+{"o":0.000003744,"h":0.0000038221,"l":0.0000036635,"c":0.000003764,"v":3129265.8576099998,"t":1729778400}
+{"o":0.000003764,"h":0.0000042053,"l":0.0000037082,"c":0.0000040897,"v":17533297.9795310088,"t":1729782000}
+{"o":0.0000040897,"h":0.0000044359,"l":0.0000039281,"c":0.0000040011,"v":18326637.1793170013,"t":1729785600}
+{"o":0.0000040011,"h":0.0000043287,"l":0.0000039559,"c":0.0000040297,"v":4969629.6481229998,"t":1729789200}
+{"o":0.0000040297,"h":0.0000040438,"l":0.0000038165,"c":0.0000038494,"v":4377288.4693689989,"t":1729792800}
+{"o":0.0000038494,"h":0.0000040643,"l":0.0000037885,"c":0.0000040079,"v":5049370.2918290012,"t":1729796400}
+{"o":0.0000040079,"h":0.0000042253,"l":0.0000039717,"c":0.0000041113,"v":7845455.7968679974,"t":1729800000}
+{"o":0.0000041113,"h":0.000004168,"l":0.0000039488,"c":0.0000039651,"v":5359444.2685940024,"t":1729803600}
+{"o":0.0000039651,"h":0.000003975,"l":0.0000038865,"c":0.0000039491,"v":705479.671529,"t":1729807200}
+{"o":0.0000039491,"h":0.0000040362,"l":0.0000038061,"c":0.0000038567,"v":2816809.0544400001,"t":1729810800}
+{"o":0.0000038567,"h":0.0000039735,"l":0.000003837,"c":0.0000039256,"v":2588046.8525979999,"t":1729814400}
+{"o":0.0000039256,"h":0.0000039927,"l":0.0000038443,"c":0.0000038738,"v":2273639.1805479997,"t":1729818000}
+{"o":0.0000038738,"h":0.0000039259,"l":0.0000038519,"c":0.0000038881,"v":327828.619922,"t":1729821600}
+{"o":0.0000038881,"h":0.0000039366,"l":0.0000038292,"c":0.0000038903,"v":1852031.004715,"t":1729825200}
+{"o":0.0000038903,"h":0.0000039312,"l":0.0000038815,"c":0.0000039241,"v":2639.732078,"t":1729828800}
+{"o":0.0000039241,"h":0.0000039414,"l":0.000003872,"c":0.0000038786,"v":214145.407307,"t":1729832400}
+{"o":0.0000038786,"h":0.0000040568,"l":0.000003864,"c":0.0000040292,"v":3221829.9152269997,"t":1729836000}
+{"o":0.0000040292,"h":0.0000040978,"l":0.0000039972,"c":0.0000040462,"v":459083.563199,"t":1729839600}
+{"o":0.0000040462,"h":0.0000041076,"l":0.0000040243,"c":0.0000040676,"v":397716.018353,"t":1729843200}
+{"o":0.0000040676,"h":0.000004289,"l":0.000003995,"c":0.0000042306,"v":3486348.7356199995,"t":1729846800}
+{"o":0.0000042306,"h":0.0000044526,"l":0.0000041949,"c":0.000004364,"v":5221529.9485029988,"t":1729850400}
+{"o":0.000004364,"h":0.0000043726,"l":0.0000043466,"c":0.0000043576,"v":14194.467278,"t":1729854000}
+{"o":0.0000043576,"h":0.0000043944,"l":0.0000043172,"c":0.0000043423,"v":735738.4033980001,"t":1729857600}
+{"o":0.0000043423,"h":0.0000043581,"l":0.0000042716,"c":0.0000042759,"v":51098.397369,"t":1729861200}
+{"o":0.0000042759,"h":0.0000043779,"l":0.000004218,"c":0.0000043162,"v":1352218.323933,"t":1729864800}
+{"o":0.0000043162,"h":0.0000044768,"l":0.0000042429,"c":0.000004353,"v":106769.118478,"t":1729868400}
+{"o":0.000004353,"h":0.000004405,"l":0.0000042401,"c":0.0000042977,"v":95001.969063,"t":1729872000}
+{"o":0.0000042977,"h":0.0000045242,"l":0.0000042618,"c":0.0000043898,"v":2747576.0029020011,"t":1729875600}
+{"o":0.0000043898,"h":0.0000046577,"l":0.0000042536,"c":0.0000045114,"v":3758743.2737020017,"t":1729879200}
+{"o":0.0000045114,"h":0.0000046657,"l":0.0000044301,"c":0.0000046043,"v":2794524.4307229999,"t":1729882800}
+{"o":0.0000046043,"h":0.0000046969,"l":0.0000044596,"c":0.0000045068,"v":1663597.7132989999,"t":1729886400}
+{"o":0.0000045068,"h":0.0000045481,"l":0.0000044144,"c":0.0000044724,"v":1730827.6005510003,"t":1729890000}
+{"o":0.0000044724,"h":0.0000045979,"l":0.0000042502,"c":0.0000044538,"v":3869101.4089569999,"t":1729893600}
+{"o":0.0000044538,"h":0.0000045778,"l":0.0000041902,"c":0.0000043336,"v":1846887.4663080003,"t":1729897200}
+{"o":0.0000043336,"h":0.0000044056,"l":0.0000042985,"c":0.0000043287,"v":1078460.9952440001,"t":1729900800}
+{"o":0.0000043287,"h":0.0000046607,"l":0.0000043146,"c":0.0000046018,"v":5690462.5393170016,"t":1729904400}
+{"o":0.0000046018,"h":0.000004626,"l":0.0000044789,"c":0.0000045272,"v":321287.348403,"t":1729908000}
+{"o":0.0000045272,"h":0.0000046383,"l":0.0000044972,"c":0.0000045739,"v":1151872.913556,"t":1729911600}
+{"o":0.0000045739,"h":0.0000045862,"l":0.0000045148,"c":0.000004532,"v":400464.966639,"t":1729915200}
+{"o":0.000004532,"h":0.000004569,"l":0.0000044894,"c":0.0000045402,"v":310386.932222,"t":1729918800}
+{"o":0.0000045402,"h":0.0000045634,"l":0.0000043808,"c":0.0000044549,"v":3011146.0833999994,"t":1729922400}
+{"o":0.0000044549,"h":0.0000045032,"l":0.0000043957,"c":0.0000044613,"v":92378.53974,"t":1729926000}
+{"o":0.0000044613,"h":0.0000044649,"l":0.0000042562,"c":0.0000042643,"v":2821459.4771380005,"t":1729929600}
+{"o":0.0000042643,"h":0.0000043165,"l":0.0000042351,"c":0.0000042913,"v":157623.644763,"t":1729933200}
+{"o":0.0000042913,"h":0.0000043799,"l":0.0000042606,"c":0.0000043037,"v":1680336.6267209998,"t":1729936800}
+{"o":0.0000043037,"h":0.000004337,"l":0.0000042435,"c":0.000004327,"v":563521.095795,"t":1729940400}
+{"o":0.000004327,"h":0.0000043495,"l":0.0000042728,"c":0.0000043236,"v":354986.097079,"t":1729944000}
+{"o":0.0000043236,"h":0.0000043626,"l":0.0000042928,"c":0.000004324,"v":33787.918703,"t":1729947600}
+{"o":0.000004324,"h":0.000004344,"l":0.0000042875,"c":0.0000043106,"v":63119.990247,"t":1729951200}
+{"o":0.0000043106,"h":0.0000043462,"l":0.0000042424,"c":0.0000042709,"v":1662721.7202539998,"t":1729954800}
+{"o":0.0000042709,"h":0.0000043371,"l":0.0000042423,"c":0.0000043104,"v":220888.965188,"t":1729958400}
+{"o":0.0000043104,"h":0.0000043343,"l":0.0000042238,"c":0.0000042275,"v":610787.370721,"t":1729962000}
+{"o":0.0000042275,"h":0.0000042854,"l":0.0000042202,"c":0.0000042459,"v":256679.971102,"t":1729965600}
+{"o":0.0000042459,"h":0.0000043531,"l":0.0000041875,"c":0.0000043112,"v":1399758.7837409994,"t":1729969200}
+{"o":0.0000043112,"h":0.0000043674,"l":0.0000042718,"c":0.0000043186,"v":432089.864867,"t":1729972800}
+{"o":0.0000043186,"h":0.0000043807,"l":0.0000041265,"c":0.0000041731,"v":2919104.2378409989,"t":1729976400}
+{"o":0.0000041731,"h":0.0000042945,"l":0.0000041289,"c":0.0000042729,"v":3633340.8740619998,"t":1729980000}
+{"o":0.0000042729,"h":0.0000043115,"l":0.0000042592,"c":0.0000042772,"v":93567.043186,"t":1729983600}
+{"o":0.0000042772,"h":0.0000043085,"l":0.0000042566,"c":0.0000042712,"v":219254.339528,"t":1729987200}
+{"o":0.0000042712,"h":0.0000042967,"l":0.0000042021,"c":0.0000042415,"v":161134.104373,"t":1729990800}
+{"o":0.0000042415,"h":0.0000042712,"l":0.0000042135,"c":0.0000042561,"v":6233.54929,"t":1729994400}
+{"o":0.0000042561,"h":0.0000042774,"l":0.0000041687,"c":0.0000041771,"v":1762036.1967430001,"t":1729998000}
+{"o":0.0000041771,"h":0.0000042007,"l":0.0000041622,"c":0.0000041803,"v":7155.743853,"t":1730001600}
+{"o":0.0000041803,"h":0.0000041926,"l":0.0000041515,"c":0.0000041777,"v":634668.3724,"t":1730005200}
+{"o":0.0000041777,"h":0.0000043693,"l":0.0000041579,"c":0.0000043393,"v":3555962.4168939996,"t":1730008800}
+{"o":0.0000043393,"h":0.0000044043,"l":0.0000042979,"c":0.0000043718,"v":478568.758246,"t":1730012400}
+{"o":0.0000043718,"h":0.0000043984,"l":0.0000043151,"c":0.0000043358,"v":1034579.6978379999,"t":1730016000}
+{"o":0.0000043358,"h":0.0000043754,"l":0.0000043312,"c":0.0000043526,"v":0.0,"t":1730019600}
+{"o":0.0000043526,"h":0.0000043801,"l":0.0000042949,"c":0.0000043241,"v":363708.70149,"t":1730023200}
+{"o":0.0000043241,"h":0.00000437,"l":0.0000042843,"c":0.0000043188,"v":523827.858543,"t":1730026800}
+{"o":0.0000043188,"h":0.0000043194,"l":0.0000042526,"c":0.0000042768,"v":0.0,"t":1730030400}
+{"o":0.0000042768,"h":0.0000043356,"l":0.0000042526,"c":0.000004313,"v":8296.124113,"t":1730034000}
+{"o":0.000004313,"h":0.000004384,"l":0.0000041855,"c":0.0000042038,"v":3507111.5281469994,"t":1730037600}
+{"o":0.0000042038,"h":0.00000423,"l":0.0000041445,"c":0.0000041858,"v":195805.379696,"t":1730041200}
+{"o":0.0000041858,"h":0.0000042754,"l":0.0000041575,"c":0.0000042093,"v":536332.448303,"t":1730044800}
+{"o":0.0000042093,"h":0.0000042514,"l":0.0000041473,"c":0.0000042282,"v":457250.3252739999,"t":1730048400}
+{"o":0.0000042282,"h":0.0000042856,"l":0.0000041619,"c":0.0000042617,"v":2407205.5950160003,"t":1730052000}
+{"o":0.0000042617,"h":0.0000043086,"l":0.0000041992,"c":0.0000042627,"v":1410949.9334600002,"t":1730055600}
+{"o":0.0000042627,"h":0.0000044155,"l":0.0000042419,"c":0.000004367,"v":3788273.7979660011,"t":1730059200}
+{"o":0.000004367,"h":0.0000044288,"l":0.0000042995,"c":0.0000044063,"v":3505792.3845009999,"t":1730062800}
+{"o":0.0000044063,"h":0.0000044431,"l":0.0000042975,"c":0.0000043446,"v":3010616.746665,"t":1730066400}
+{"o":0.0000043446,"h":0.0000043717,"l":0.0000041779,"c":0.0000042154,"v":2292372.1368540004,"t":1730070000}
+{"o":0.0000042154,"h":0.0000042377,"l":0.0000041079,"c":0.0000041348,"v":2041191.1707690002,"t":1730073600}
+{"o":0.0000041348,"h":0.0000042248,"l":0.0000041079,"c":0.0000041694,"v":1118254.7559109998,"t":1730077200}
+{"o":0.0000041694,"h":0.0000042211,"l":0.0000041494,"c":0.0000041775,"v":318907.697992,"t":1730080800}
+{"o":0.0000041775,"h":0.0000042409,"l":0.00000414,"c":0.0000041639,"v":168010.758542,"t":1730084400}
+{"o":0.0000041639,"h":0.0000042307,"l":0.0000041626,"c":0.0000041961,"v":76245.187756,"t":1730088000}
+{"o":0.0000041961,"h":0.0000042486,"l":0.0000041431,"c":0.0000041661,"v":65611.151463,"t":1730091600}
+{"o":0.0000041661,"h":0.0000041905,"l":0.0000041114,"c":0.0000041391,"v":856099.79437,"t":1730095200}
+{"o":0.0000041391,"h":0.0000041982,"l":0.0000040877,"c":0.0000041666,"v":7121.279085,"t":1730098800}
+{"o":0.0000041666,"h":0.00000418,"l":0.0000041069,"c":0.00000412,"v":72618.626016,"t":1730102400}
+{"o":0.00000412,"h":0.0000041659,"l":0.0000040918,"c":0.0000041082,"v":183547.650737,"t":1730106000}
+{"o":0.0000041082,"h":0.0000041287,"l":0.0000040856,"c":0.0000041284,"v":238917.225131,"t":1730109600}
+{"o":0.0000041284,"h":0.0000041561,"l":0.0000040924,"c":0.0000041407,"v":345508.845101,"t":1730113200}
+{"o":0.0000041407,"h":0.0000042354,"l":0.0000041134,"c":0.0000041261,"v":473109.957041,"t":1730116800}
+{"o":0.0000041261,"h":0.0000043122,"l":0.0000041144,"c":0.0000042756,"v":2595977.7939819996,"t":1730120400}
+{"o":0.0000042756,"h":0.0000043263,"l":0.0000041502,"c":0.0000041883,"v":1295413.0264600001,"t":1730124000}
+{"o":0.0000041883,"h":0.0000042385,"l":0.0000041319,"c":0.0000041761,"v":287815.207903,"t":1730127600}
+{"o":0.0000041761,"h":0.000004196,"l":0.0000040909,"c":0.0000041669,"v":587109.526185,"t":1730131200}
+{"o":0.0000041669,"h":0.000004227,"l":0.0000040649,"c":0.0000041532,"v":82518.305281,"t":1730134800}
+{"o":0.0000041532,"h":0.0000042251,"l":0.0000041256,"c":0.0000041622,"v":1217225.105424,"t":1730138400}
+{"o":0.0000041622,"h":0.0000042016,"l":0.0000040953,"c":0.0000041355,"v":695079.949182,"t":1730142000}
+{"o":0.0000041355,"h":0.000004164,"l":0.0000039992,"c":0.0000040197,"v":2476597.8387510004,"t":1730145600}
+{"o":0.0000040197,"h":0.0000040474,"l":0.0000039594,"c":0.0000040171,"v":1053992.780388,"t":1730149200}
+{"o":0.0000040171,"h":0.0000040387,"l":0.000003929,"c":0.0000039562,"v":1164754.3395899998,"t":1730152800}
+{"o":0.0000039562,"h":0.0000039964,"l":0.0000039187,"c":0.0000039441,"v":361388.959176,"t":1730156400}
+{"o":0.0000039441,"h":0.0000039651,"l":0.000003908,"c":0.0000039266,"v":100000.0,"t":1730160000}
+{"o":0.0000039266,"h":0.0000039619,"l":0.0000039028,"c":0.0000039361,"v":112240.079352,"t":1730163600}
+{"o":0.0000039361,"h":0.0000040199,"l":0.0000038306,"c":0.0000039353,"v":491545.236741,"t":1730167200}
+{"o":0.0000039353,"h":0.0000039648,"l":0.0000038816,"c":0.0000039209,"v":15972.07934,"t":1730170800}
+{"o":0.0000039209,"h":0.0000039558,"l":0.0000039001,"c":0.0000039264,"v":113717.788475,"t":1730174400}
+{"o":0.0000039264,"h":0.0000039679,"l":0.000003925,"c":0.0000039482,"v":0.0,"t":1730178000}
+{"o":0.0000039482,"h":0.0000039685,"l":0.0000039409,"c":0.0000039611,"v":0.0,"t":1730181600}
+{"o":0.0000039611,"h":0.0000040393,"l":0.0000039095,"c":0.0000040191,"v":1896196.2346849998,"t":1730185200}
+{"o":0.0000040191,"h":0.0000040438,"l":0.0000039636,"c":0.0000040102,"v":259531.848097,"t":1730188800}
+{"o":0.0000040102,"h":0.0000040261,"l":0.0000039726,"c":0.0000039828,"v":227898.772272,"t":1730192400}
+{"o":0.0000039828,"h":0.0000040032,"l":0.0000039175,"c":0.0000039272,"v":1354203.6051030003,"t":1730196000}
+{"o":0.0000039272,"h":0.0000039426,"l":0.000003899,"c":0.0000039199,"v":91675.097477,"t":1730199600}
+{"o":0.0000039199,"h":0.0000039632,"l":0.0000038644,"c":0.0000039277,"v":95250.524007,"t":1730203200}
+{"o":0.0000039277,"h":0.0000039474,"l":0.0000038464,"c":0.0000038869,"v":948822.6618710001,"t":1730206800}
+{"o":0.0000038869,"h":0.0000039183,"l":0.0000038449,"c":0.0000038901,"v":39719.254114,"t":1730210400}
+{"o":0.0000038901,"h":0.0000039189,"l":0.000003855,"c":0.000003873,"v":289816.508969,"t":1730214000}
+{"o":0.000003873,"h":0.0000039208,"l":0.0000037841,"c":0.0000038728,"v":1356294.0083329999,"t":1730217600}
+{"o":0.0000038728,"h":0.0000039291,"l":0.0000038029,"c":0.0000038628,"v":72343.674057,"t":1730221200}
+{"o":0.0000038628,"h":0.0000038872,"l":0.0000038178,"c":0.0000038504,"v":419918.091513,"t":1730224800}
+{"o":0.0000038504,"h":0.0000039357,"l":0.0000037649,"c":0.0000038476,"v":8937.954896,"t":1730228400}
+{"o":0.0000038476,"h":0.0000038882,"l":0.000003664,"c":0.0000038037,"v":7493754.6034060009,"t":1730232000}
+{"o":0.0000038037,"h":0.0000038563,"l":0.0000037733,"c":0.0000038039,"v":182883.558929,"t":1730235600}
+{"o":0.0000038039,"h":0.000003807,"l":0.0000037685,"c":0.0000037857,"v":0.0,"t":1730239200}
+{"o":0.0000037857,"h":0.0000038027,"l":0.0000037739,"c":0.0000037908,"v":0.0,"t":1730242800}
+{"o":0.0000037908,"h":0.0000038322,"l":0.0000037827,"c":0.0000038124,"v":1052.174143,"t":1730246400}
+{"o":0.0000038124,"h":0.0000038513,"l":0.0000037811,"c":0.0000037844,"v":7335.688527,"t":1730250000}
+{"o":0.0000037844,"h":0.0000038402,"l":0.0000037632,"c":0.0000038114,"v":40547.515922,"t":1730253600}
+{"o":0.0000038114,"h":0.000003818,"l":0.0000037701,"c":0.0000037784,"v":705172.187871,"t":1730257200}
+{"o":0.0000037784,"h":0.0000037962,"l":0.0000037624,"c":0.0000037726,"v":9223.236808,"t":1730260800}
+{"o":0.0000037726,"h":0.0000037962,"l":0.0000037465,"c":0.0000037886,"v":5864.024296,"t":1730264400}
+{"o":0.0000037886,"h":0.0000038179,"l":0.0000037561,"c":0.0000037992,"v":213419.546339,"t":1730268000}
+{"o":0.0000037992,"h":0.0000038116,"l":0.0000037678,"c":0.0000037833,"v":199032.606909,"t":1730271600}
+{"o":0.0000037833,"h":0.0000038018,"l":0.000003749,"c":0.0000037796,"v":362286.809893,"t":1730275200}
+{"o":0.0000037796,"h":0.0000037852,"l":0.000003721,"c":0.0000037338,"v":641448.9209509999,"t":1730278800}
+{"o":0.0000037338,"h":0.0000037547,"l":0.0000036956,"c":0.0000037272,"v":504968.3879249999,"t":1730282400}
+{"o":0.0000037272,"h":0.0000037683,"l":0.0000036891,"c":0.0000037273,"v":4738.332239,"t":1730286000}
+{"o":0.0000037273,"h":0.0000037505,"l":0.0000036927,"c":0.0000037115,"v":18278.164262,"t":1730289600}
+{"o":0.0000037115,"h":0.0000037455,"l":0.0000036741,"c":0.0000036777,"v":1819.435105,"t":1730293200}
+{"o":0.0000036777,"h":0.000003744,"l":0.0000036596,"c":0.0000037354,"v":34431.303438,"t":1730296800}
+{"o":0.0000037354,"h":0.0000038116,"l":0.0000036709,"c":0.0000037203,"v":127412.907412,"t":1730300400}
+{"o":0.0000037203,"h":0.000003798,"l":0.000003678,"c":0.0000037438,"v":329546.305629,"t":1730304000}
+{"o":0.0000037438,"h":0.0000037645,"l":0.0000037349,"c":0.0000037448,"v":26702.510016,"t":1730307600}
+{"o":0.0000037448,"h":0.0000038211,"l":0.0000037356,"c":0.0000037976,"v":1500771.712605,"t":1730311200}
+{"o":0.0000037976,"h":0.000003814,"l":0.0000036809,"c":0.0000036906,"v":2186850.5563519998,"t":1730314800}
+{"o":0.0000036906,"h":0.0000037304,"l":0.0000036353,"c":0.0000036565,"v":163522.51943,"t":1730318400}
+{"o":0.0000036565,"h":0.0000037441,"l":0.0000036379,"c":0.0000036774,"v":285932.616218,"t":1730322000}
+{"o":0.0000036774,"h":0.0000036865,"l":0.0000036671,"c":0.000003673,"v":0.0,"t":1730325600}
+{"o":0.000003673,"h":0.0000037006,"l":0.0000036492,"c":0.0000036985,"v":15629.016716,"t":1730329200}
+{"o":0.0000036985,"h":0.0000037053,"l":0.0000036852,"c":0.0000036892,"v":0.418877,"t":1730332800}
+{"o":0.0000036892,"h":0.0000037091,"l":0.0000036492,"c":0.0000036608,"v":300000.0,"t":1730336400}
+{"o":0.0000036608,"h":0.0000036915,"l":0.0000036246,"c":0.0000036651,"v":281469.847745,"t":1730340000}
+{"o":0.0000036651,"h":0.0000037352,"l":0.0000036344,"c":0.0000036712,"v":115644.300305,"t":1730343600}
+{"o":0.0000036712,"h":0.0000036751,"l":0.0000036509,"c":0.0000036554,"v":270308.023214,"t":1730347200}
+{"o":0.0000036554,"h":0.0000037221,"l":0.0000036368,"c":0.0000036959,"v":1660491.6651039999,"t":1730350800}
+{"o":0.0000036959,"h":0.0000037348,"l":0.0000036823,"c":0.0000037198,"v":11251.659063,"t":1730354400}
+{"o":0.0000037198,"h":0.0000037303,"l":0.000003659,"c":0.0000036751,"v":18824.388211,"t":1730358000}
+{"o":0.0000036751,"h":0.0000037013,"l":0.0000036735,"c":0.0000036815,"v":0.0,"t":1730361600}
+{"o":0.0000036815,"h":0.0000036934,"l":0.0000036551,"c":0.0000036668,"v":300000.0,"t":1730365200}
+{"o":0.0000036668,"h":0.0000036807,"l":0.0000036393,"c":0.000003646,"v":831.632539,"t":1730368800}
+{"o":0.000003646,"h":0.0000037429,"l":0.0000036407,"c":0.0000036682,"v":1115027.7621019997,"t":1730372400}
+{"o":0.0000036682,"h":0.0000037102,"l":0.0000036546,"c":0.0000037007,"v":166405.857758,"t":1730376000}
+{"o":0.0000037007,"h":0.0000037745,"l":0.000003592,"c":0.0000036455,"v":1780245.6422929999,"t":1730379600}
+{"o":0.0000036455,"h":0.0000037144,"l":0.0000035375,"c":0.0000035728,"v":831749.4707750001,"t":1730383200}
+{"o":0.0000035728,"h":0.0000036163,"l":0.0000035261,"c":0.0000035923,"v":44046.86527,"t":1730386800}
+{"o":0.0000035923,"h":0.000003623,"l":0.0000035308,"c":0.0000035513,"v":1213983.4973489998,"t":1730390400}
+{"o":0.0000035513,"h":0.0000035834,"l":0.000003517,"c":0.0000035415,"v":541851.140203,"t":1730394000}
+{"o":0.0000035415,"h":0.00000358,"l":0.0000035236,"c":0.0000035426,"v":3912.597247,"t":1730397600}
+{"o":0.0000035426,"h":0.0000035851,"l":0.0000035271,"c":0.0000035787,"v":30667.698559,"t":1730401200}
+{"o":0.0000035787,"h":0.0000035857,"l":0.0000033679,"c":0.000003382,"v":4804641.7256519999,"t":1730404800}
+{"o":0.000003382,"h":0.0000033945,"l":0.0000033304,"c":0.0000033469,"v":504755.114616,"t":1730408400}
+{"o":0.0000033469,"h":0.0000033914,"l":0.0000033343,"c":0.0000033416,"v":10936.511806,"t":1730412000}
+{"o":0.0000033416,"h":0.0000033735,"l":0.0000033278,"c":0.0000033577,"v":0.0,"t":1730415600}
+{"o":0.0000033577,"h":0.0000033643,"l":0.0000033289,"c":0.0000033393,"v":3330.400363,"t":1730419200}
+{"o":0.0000033393,"h":0.0000033919,"l":0.0000033086,"c":0.0000033558,"v":494.2195,"t":1730422800}
+{"o":0.0000033558,"h":0.0000033914,"l":0.0000033421,"c":0.0000033456,"v":0.0,"t":1730426400}
+{"o":0.0000033456,"h":0.0000033615,"l":0.0000033312,"c":0.0000033551,"v":0.0,"t":1730430000}
+{"o":0.0000033551,"h":0.0000033648,"l":0.0000033392,"c":0.0000033431,"v":20000.0,"t":1730433600}
+{"o":0.0000033431,"h":0.0000033732,"l":0.0000033345,"c":0.0000033695,"v":239715.828238,"t":1730437200}
+{"o":0.0000033695,"h":0.0000034015,"l":0.0000033234,"c":0.0000033543,"v":266833.113729,"t":1730440800}
+{"o":0.0000033543,"h":0.0000033632,"l":0.000003339,"c":0.0000033458,"v":0.0,"t":1730444400}
+{"o":0.0000033458,"h":0.000003353,"l":0.000003333,"c":0.0000033482,"v":0.0,"t":1730448000}
+{"o":0.0000033482,"h":0.0000033528,"l":0.0000033239,"c":0.0000033248,"v":0.0,"t":1730451600}
+{"o":0.0000033248,"h":0.0000033733,"l":0.0000032895,"c":0.0000033483,"v":13402.0,"t":1730455200}
+{"o":0.0000033483,"h":0.000003358,"l":0.0000033299,"c":0.0000033463,"v":20498.879475,"t":1730458800}
+{"o":0.0000033463,"h":0.0000033499,"l":0.0000033091,"c":0.0000033114,"v":0.0,"t":1730462400}
+{"o":0.0000033114,"h":0.0000034079,"l":0.0000032473,"c":0.0000033266,"v":469873.165491,"t":1730466000}
+{"o":0.0000033266,"h":0.0000034264,"l":0.0000032825,"c":0.0000033304,"v":108978.688649,"t":1730469600}
+{"o":0.0000033304,"h":0.0000034909,"l":0.0000033259,"c":0.0000034793,"v":0.0,"t":1730473200}
+{"o":0.0000034793,"h":0.0000034888,"l":0.0000033301,"c":0.0000033635,"v":269543.073685,"t":1730476800}
+{"o":0.0000033635,"h":0.0000033736,"l":0.0000033301,"c":0.0000033565,"v":5935.832827,"t":1730480400}
+{"o":0.0000033565,"h":0.0000033928,"l":0.0000033437,"c":0.0000033782,"v":2400.412827,"t":1730484000}
+{"o":0.0000033782,"h":0.0000034308,"l":0.0000033656,"c":0.0000034001,"v":1006038.469428,"t":1730487600}
+{"o":0.0000034001,"h":0.0000034687,"l":0.0000033885,"c":0.0000034279,"v":1031215.5563150002,"t":1730491200}
+{"o":0.0000034279,"h":0.0000034652,"l":0.0000033826,"c":0.0000033924,"v":653121.706921,"t":1730494800}
+{"o":0.0000033924,"h":0.0000034179,"l":0.0000033779,"c":0.000003395,"v":23006.769432,"t":1730498400}
+{"o":0.000003395,"h":0.0000034024,"l":0.0000033834,"c":0.0000033892,"v":0.0,"t":1730502000}
+{"o":0.0000033892,"h":0.0000034395,"l":0.0000033624,"c":0.0000034221,"v":19481.543662,"t":1730505600}
+{"o":0.0000034221,"h":0.0000034319,"l":0.0000033956,"c":0.0000034183,"v":7370.057345,"t":1730509200}
+{"o":0.0000034183,"h":0.0000034346,"l":0.0000033935,"c":0.0000034281,"v":42945.194432,"t":1730512800}
+{"o":0.0000034281,"h":0.0000034442,"l":0.0000033903,"c":0.000003405,"v":14604.156811,"t":1730516400}
+{"o":0.000003405,"h":0.0000034432,"l":0.0000033898,"c":0.00000342,"v":110342.500315,"t":1730520000}
+{"o":0.00000342,"h":0.000003434,"l":0.0000034058,"c":0.0000034095,"v":0.0,"t":1730523600}
+{"o":0.0000034095,"h":0.0000034216,"l":0.0000034035,"c":0.0000034053,"v":1116.466836,"t":1730527200}
+{"o":0.0000034053,"h":0.0000034145,"l":0.0000033818,"c":0.0000033829,"v":14573.50248,"t":1730530800}
+{"o":0.0000033829,"h":0.0000034063,"l":0.0000033786,"c":0.0000034033,"v":0.0,"t":1730534400}
+{"o":0.0000034033,"h":0.0000034238,"l":0.0000033934,"c":0.0000034088,"v":0.0,"t":1730538000}
+{"o":0.0000034088,"h":0.0000034286,"l":0.000003385,"c":0.0000033949,"v":55078.541668,"t":1730541600}
+{"o":0.0000033949,"h":0.0000034262,"l":0.0000033899,"c":0.0000034054,"v":29456.654148,"t":1730545200}
+{"o":0.0000034054,"h":0.0000034303,"l":0.0000033967,"c":0.0000034266,"v":0.0,"t":1730548800}
+{"o":0.0000034266,"h":0.000003461,"l":0.0000033812,"c":0.0000034154,"v":9813.574183,"t":1730552400}
+{"o":0.0000034154,"h":0.0000034697,"l":0.0000033748,"c":0.0000033997,"v":1845.977618,"t":1730556000}
+{"o":0.0000033997,"h":0.0000034263,"l":0.0000033894,"c":0.0000033915,"v":0.0,"t":1730559600}
+{"o":0.0000033915,"h":0.0000034305,"l":0.0000033587,"c":0.0000034047,"v":262156.952183,"t":1730563200}
+{"o":0.0000034047,"h":0.0000034443,"l":0.0000033592,"c":0.000003378,"v":242915.471456,"t":1730566800}
+{"o":0.000003378,"h":0.0000034158,"l":0.0000033687,"c":0.0000033806,"v":7904.72086,"t":1730570400}
+{"o":0.0000033806,"h":0.0000033867,"l":0.000003351,"c":0.0000033598,"v":80000.150223,"t":1730574000}
+{"o":0.0000033598,"h":0.0000034227,"l":0.0000033146,"c":0.0000033861,"v":1020068.427547,"t":1730577600}
+{"o":0.0000033861,"h":0.0000034716,"l":0.0000033809,"c":0.000003461,"v":1100469.7238330001,"t":1730581200}
+{"o":0.000003461,"h":0.0000034726,"l":0.0000034445,"c":0.0000034607,"v":38941.554042,"t":1730584800}
+{"o":0.0000034607,"h":0.0000034795,"l":0.0000034557,"c":0.0000034558,"v":0.0,"t":1730588400}
+{"o":0.0000034558,"h":0.0000034758,"l":0.0000034464,"c":0.0000034754,"v":0.0,"t":1730592000}
+{"o":0.0000034754,"h":0.0000035079,"l":0.0000034365,"c":0.0000034857,"v":4676.809802,"t":1730595600}
+{"o":0.0000034857,"h":0.0000035605,"l":0.0000034755,"c":0.0000035222,"v":0.0,"t":1730599200}
+{"o":0.0000035222,"h":0.0000035516,"l":0.0000034213,"c":0.0000034335,"v":16001.811978,"t":1730602800}
+{"o":0.0000034335,"h":0.0000034397,"l":0.0000033988,"c":0.0000034091,"v":0.0,"t":1730606400}
+{"o":0.0000034091,"h":0.000003434,"l":0.0000033965,"c":0.0000034328,"v":0.0,"t":1730610000}
+{"o":0.0000034328,"h":0.0000035034,"l":0.000003399,"c":0.0000034533,"v":7936.778777,"t":1730613600}
+{"o":0.0000034533,"h":0.0000034711,"l":0.0000034342,"c":0.0000034596,"v":3998.0,"t":1730617200}
+{"o":0.0000034596,"h":0.0000034775,"l":0.0000034488,"c":0.0000034536,"v":0.0,"t":1730620800}
+{"o":0.0000034536,"h":0.0000034781,"l":0.0000034347,"c":0.0000034633,"v":3637.453788,"t":1730624400}
+{"o":0.0000034633,"h":0.000003481,"l":0.0000033825,"c":0.000003395,"v":2054550.95056,"t":1730628000}
+{"o":0.000003395,"h":0.0000034099,"l":0.0000033646,"c":0.0000033889,"v":14000.0,"t":1730631600}
+{"o":0.0000033889,"h":0.0000033975,"l":0.000003369,"c":0.0000033914,"v":0.0,"t":1730635200}
+{"o":0.0000033914,"h":0.0000034511,"l":0.0000033407,"c":0.0000034046,"v":3757.372321,"t":1730638800}
+{"o":0.0000034046,"h":0.0000034512,"l":0.000003392,"c":0.0000034422,"v":0.0,"t":1730642400}
+{"o":0.0000034422,"h":0.000003479,"l":0.000003421,"c":0.0000034261,"v":0.0,"t":1730646000}
+{"o":0.0000034261,"h":0.000003439,"l":0.0000033198,"c":0.0000033578,"v":1213361.179006,"t":1730649600}
+{"o":0.0000033578,"h":0.0000033737,"l":0.0000032916,"c":0.0000033404,"v":367066.166286,"t":1730653200}
+{"o":0.0000033404,"h":0.000003404,"l":0.0000032817,"c":0.0000033323,"v":467.72408,"t":1730656800}
+{"o":0.0000033323,"h":0.0000033646,"l":0.0000032829,"c":0.0000033176,"v":29953.312437,"t":1730660400}
+{"o":0.0000033176,"h":0.0000033649,"l":0.000003281,"c":0.0000033169,"v":17700.509501,"t":1730664000}
+{"o":0.0000033169,"h":0.0000033431,"l":0.0000032971,"c":0.0000033285,"v":16236.868926,"t":1730667600}
+{"o":0.0000033285,"h":0.0000033468,"l":0.0000033176,"c":0.0000033365,"v":0.0,"t":1730671200}
+{"o":0.0000033365,"h":0.000003357,"l":0.0000033308,"c":0.0000033427,"v":0.0,"t":1730674800}
+{"o":0.0000033427,"h":0.0000033859,"l":0.0000033222,"c":0.0000033411,"v":438.695131,"t":1730678400}
+{"o":0.0000033411,"h":0.0000033491,"l":0.0000033008,"c":0.0000033158,"v":0.0,"t":1730682000}
+{"o":0.0000033158,"h":0.0000033869,"l":0.0000032839,"c":0.000003345,"v":389374.388625,"t":1730685600}
+{"o":0.000003345,"h":0.0000033808,"l":0.0000032972,"c":0.0000033411,"v":421377.640647,"t":1730689200}
+{"o":0.0000033411,"h":0.0000033433,"l":0.0000033131,"c":0.0000033365,"v":37171.362528,"t":1730692800}
+{"o":0.0000033365,"h":0.0000033718,"l":0.0000032954,"c":0.0000033295,"v":10239.023366,"t":1730696400}
+{"o":0.0000033295,"h":0.0000033393,"l":0.0000033041,"c":0.0000033066,"v":0.0,"t":1730700000}
+{"o":0.0000033066,"h":0.0000033514,"l":0.0000033038,"c":0.0000033395,"v":68077.016811,"t":1730703600}
+{"o":0.0000033395,"h":0.0000033687,"l":0.0000032912,"c":0.0000033174,"v":3787.339845,"t":1730707200}
+{"o":0.0000033174,"h":0.0000033326,"l":0.0000032901,"c":0.0000033065,"v":56056.076814,"t":1730710800}
+{"o":0.0000033065,"h":0.0000033434,"l":0.0000032668,"c":0.0000033041,"v":930005.854846,"t":1730714400}
+{"o":0.0000033041,"h":0.0000033128,"l":0.0000032763,"c":0.0000032912,"v":52989.546261,"t":1730718000}
+{"o":0.0000032912,"h":0.0000033121,"l":0.0000032707,"c":0.0000032862,"v":18551.288417,"t":1730721600}
+{"o":0.0000032862,"h":0.000003304,"l":0.0000032708,"c":0.0000033028,"v":0.0,"t":1730725200}
+{"o":0.0000033028,"h":0.0000033289,"l":0.0000032458,"c":0.000003282,"v":4894.5514,"t":1730728800}
+{"o":0.000003282,"h":0.000003328,"l":0.0000032488,"c":0.0000032977,"v":358256.970709,"t":1730732400}
+{"o":0.0000032977,"h":0.0000033719,"l":0.0000032901,"c":0.000003358,"v":0.0,"t":1730736000}
+{"o":0.000003358,"h":0.0000033658,"l":0.0000033266,"c":0.0000033496,"v":0.0,"t":1730739600}
+{"o":0.0000033496,"h":0.0000033866,"l":0.0000033335,"c":0.0000033786,"v":0.0,"t":1730743200}
+{"o":0.0000033786,"h":0.000003382,"l":0.000003287,"c":0.0000033004,"v":2900.985846,"t":1730746800}
+{"o":0.0000033004,"h":0.0000033407,"l":0.000003279,"c":0.0000033137,"v":17776.106241,"t":1730750400}
+{"o":0.0000033137,"h":0.0000034009,"l":0.0000032969,"c":0.0000033764,"v":0.0,"t":1730754000}
+{"o":0.0000033764,"h":0.0000033825,"l":0.0000032584,"c":0.0000032733,"v":3600.0,"t":1730757600}
+{"o":0.0000032733,"h":0.0000032919,"l":0.0000032589,"c":0.0000032751,"v":0.0,"t":1730761200}
+{"o":0.0000032751,"h":0.0000032771,"l":0.000003242,"c":0.0000032623,"v":0.0,"t":1730764800}
+{"o":0.0000032623,"h":0.0000032972,"l":0.0000032575,"c":0.0000032694,"v":0.0,"t":1730768400}
+{"o":0.0000032694,"h":0.0000032745,"l":0.0000032511,"c":0.0000032696,"v":0.0,"t":1730772000}
+{"o":0.0000032696,"h":0.0000032911,"l":0.0000032394,"c":0.0000032409,"v":0.0,"t":1730775600}
+{"o":0.0000032409,"h":0.0000032467,"l":0.0000032239,"c":0.000003234,"v":0.0,"t":1730779200}
+{"o":0.000003234,"h":0.0000032448,"l":0.0000032109,"c":0.0000032172,"v":0.0,"t":1730782800}
+{"o":0.0000032172,"h":0.0000032341,"l":0.0000032116,"c":0.0000032145,"v":0.0,"t":1730786400}
+{"o":0.0000032145,"h":0.000003218,"l":0.0000031849,"c":0.0000031922,"v":0.0,"t":1730790000}
+{"o":0.0000031922,"h":0.0000033046,"l":0.0000031825,"c":0.0000032875,"v":1000.0,"t":1730793600}
+{"o":0.0000032875,"h":0.0000033196,"l":0.000003274,"c":0.0000032993,"v":12930.808193,"t":1730797200}
+{"o":0.0000032993,"h":0.0000033151,"l":0.0000032923,"c":0.000003296,"v":8766.563032,"t":1730800800}
+{"o":0.000003296,"h":0.0000039216,"l":0.0000032736,"c":0.0000039064,"v":20015867.137900997,"t":1730804400}
+{"o":0.0000039064,"h":0.000004015,"l":0.0000038494,"c":0.0000039423,"v":2123036.2017109999,"t":1730808000}
+{"o":0.0000039423,"h":0.0000039689,"l":0.0000037911,"c":0.000003796,"v":2927859.5965399998,"t":1730811600}
+{"o":0.000003796,"h":0.000003844,"l":0.0000036967,"c":0.000003721,"v":1638431.6516549999,"t":1730815200}
+{"o":0.000003721,"h":0.0000037715,"l":0.0000036445,"c":0.0000036817,"v":1007558.4584989999,"t":1730818800}
+{"o":0.0000036817,"h":0.000003686,"l":0.0000035309,"c":0.0000035555,"v":3109929.2803540002,"t":1730822400}
+{"o":0.0000035555,"h":0.0000035948,"l":0.0000034512,"c":0.000003513,"v":2047524.3787009998,"t":1730826000}
+{"o":0.000003513,"h":0.0000035279,"l":0.0000034688,"c":0.0000034882,"v":13501.08939,"t":1730829600}
+{"o":0.0000034882,"h":0.0000035658,"l":0.000003353,"c":0.0000034222,"v":2629274.3262479999,"t":1730833200}
+{"o":0.0000034222,"h":0.0000034397,"l":0.0000033636,"c":0.000003366,"v":0.0,"t":1730836800}
+{"o":0.000003366,"h":0.0000034208,"l":0.0000033605,"c":0.0000033934,"v":103064.519213,"t":1730840400}
+{"o":0.0000033934,"h":0.0000034659,"l":0.0000033413,"c":0.0000033938,"v":1233545.4770739998,"t":1730844000}
+{"o":0.0000033938,"h":0.000003446,"l":0.000003387,"c":0.000003441,"v":1786.787574,"t":1730847600}
+{"o":0.000003441,"h":0.0000034448,"l":0.0000032858,"c":0.0000033135,"v":49143.593156,"t":1730851200}
+{"o":0.0000033135,"h":0.0000034771,"l":0.0000032736,"c":0.0000034128,"v":6593.629764,"t":1730854800}
+{"o":0.0000034128,"h":0.0000035574,"l":0.0000032796,"c":0.0000033976,"v":22211.826898,"t":1730858400}
+{"o":0.0000033976,"h":0.0000035408,"l":0.0000032967,"c":0.0000034136,"v":92124.744915,"t":1730862000}
+{"o":0.0000034136,"h":0.000003608,"l":0.000003326,"c":0.0000035504,"v":3408368.8733940003,"t":1730865600}
+{"o":0.0000035504,"h":0.0000036033,"l":0.0000035033,"c":0.0000035296,"v":20572.941542,"t":1730869200}
+{"o":0.0000035296,"h":0.0000035905,"l":0.0000034621,"c":0.0000035788,"v":23498.348515,"t":1730872800}
+{"o":0.0000035788,"h":0.0000036181,"l":0.0000034513,"c":0.0000035311,"v":15188.865358,"t":1730876400}
+{"o":0.0000035311,"h":0.0000036052,"l":0.0000034508,"c":0.0000035294,"v":72892.082766,"t":1730880000}
+{"o":0.0000035294,"h":0.0000035877,"l":0.0000034925,"c":0.0000035537,"v":259344.1386220001,"t":1730883600}
+{"o":0.0000035537,"h":0.0000035753,"l":0.0000035089,"c":0.0000035372,"v":680753.001527,"t":1730887200}
+{"o":0.0000035372,"h":0.0000035474,"l":0.0000033184,"c":0.0000033229,"v":5545717.882176999,"t":1730890800}
+{"o":0.0000033229,"h":0.0000033319,"l":0.0000031961,"c":0.0000032475,"v":2192758.2170970002,"t":1730894400}
+{"o":0.0000032475,"h":0.0000032673,"l":0.0000032109,"c":0.0000032297,"v":1054854.126279,"t":1730898000}
+{"o":0.0000032297,"h":0.0000032734,"l":0.0000032019,"c":0.0000032651,"v":0.0,"t":1730901600}
+{"o":0.0000032651,"h":0.0000032768,"l":0.0000031631,"c":0.0000032278,"v":55933.467291,"t":1730905200}
+{"o":0.0000032278,"h":0.0000032489,"l":0.0000032161,"c":0.0000032242,"v":28338.17032,"t":1730908800}
+{"o":0.0000032242,"h":0.0000032618,"l":0.0000032131,"c":0.0000032421,"v":12331.663795,"t":1730912400}
+{"o":0.0000032421,"h":0.0000032577,"l":0.0000031937,"c":0.0000032098,"v":149051.346636,"t":1730916000}
+{"o":0.0000032098,"h":0.0000032407,"l":0.0000031941,"c":0.0000032094,"v":8921.941165,"t":1730919600}
+{"o":0.0000032094,"h":0.0000032754,"l":0.0000031905,"c":0.0000032288,"v":464522.036123,"t":1730923200}
+{"o":0.0000032288,"h":0.0000032448,"l":0.0000031836,"c":0.0000032024,"v":25124.822546,"t":1730926800}
+{"o":0.0000032024,"h":0.0000032587,"l":0.0000031843,"c":0.0000032474,"v":317401.045251,"t":1730930400}
+{"o":0.0000032474,"h":0.0000032897,"l":0.000003202,"c":0.0000032462,"v":87705.42383,"t":1730934000}
+{"o":0.0000032462,"h":0.0000032593,"l":0.0000032149,"c":0.0000032176,"v":84217.801928,"t":1730937600}
+{"o":0.0000032176,"h":0.0000032625,"l":0.0000031266,"c":0.0000032042,"v":1227214.6850659999,"t":1730941200}
+{"o":0.0000032042,"h":0.0000032333,"l":0.0000031617,"c":0.0000031768,"v":39339.546668,"t":1730944800}
+{"o":0.0000031768,"h":0.0000032248,"l":0.0000031687,"c":0.0000032097,"v":3798.639994,"t":1730948400}
+{"o":0.0000032097,"h":0.000003226,"l":0.0000031687,"c":0.0000032199,"v":46693.053341,"t":1730952000}
+{"o":0.0000032199,"h":0.0000032318,"l":0.0000032117,"c":0.0000032137,"v":0.0,"t":1730955600}
+{"o":0.0000032137,"h":0.0000032625,"l":0.0000032113,"c":0.0000032376,"v":0.0,"t":1730959200}
+{"o":0.0000032376,"h":0.0000032561,"l":0.0000031631,"c":0.0000031801,"v":222572.493978,"t":1730962800}
+{"o":0.0000031801,"h":0.0000032121,"l":0.0000031556,"c":0.0000031941,"v":251224.174564,"t":1730966400}
+{"o":0.0000031941,"h":0.0000032214,"l":0.0000031652,"c":0.0000031755,"v":16993.135114,"t":1730970000}
+{"o":0.0000031755,"h":0.0000032075,"l":0.0000031675,"c":0.0000031919,"v":67566.407703,"t":1730973600}
+{"o":0.0000031919,"h":0.0000032191,"l":0.0000031548,"c":0.0000031861,"v":6441.30888,"t":1730977200}
+{"o":0.0000031861,"h":0.0000031909,"l":0.000003124,"c":0.0000031305,"v":1742747.0880959996,"t":1730980800}
+{"o":0.0000031305,"h":0.000003164,"l":0.0000030927,"c":0.0000031307,"v":245084.208668,"t":1730984400}
+{"o":0.0000031307,"h":0.0000031405,"l":0.0000030667,"c":0.0000030784,"v":2116838.8324550004,"t":1730988000}
+{"o":0.0000030784,"h":0.0000031312,"l":0.0000029975,"c":0.0000030344,"v":321127.349546,"t":1730991600}
+{"o":0.0000030344,"h":0.0000031132,"l":0.0000029925,"c":0.0000030661,"v":2064.795834,"t":1730995200}
+{"o":0.0000030661,"h":0.0000031102,"l":0.0000030307,"c":0.0000030627,"v":3812.499554,"t":1730998800}
+{"o":0.0000030627,"h":0.0000030939,"l":0.0000030259,"c":0.0000030606,"v":227634.2496,"t":1731002400}
+{"o":0.0000030606,"h":0.0000031032,"l":0.0000030466,"c":0.0000030495,"v":230872.258723,"t":1731006000}
+{"o":0.0000030495,"h":0.0000030915,"l":0.000003039,"c":0.0000030629,"v":127352.122361,"t":1731009600}
+{"o":0.0000030629,"h":0.0000030805,"l":0.0000030387,"c":0.000003066,"v":533333.0,"t":1731013200}
+{"o":0.000003066,"h":0.000003098,"l":0.000003019,"c":0.0000030434,"v":60300.637935,"t":1731016800}
+{"o":0.0000030434,"h":0.0000030681,"l":0.0000030232,"c":0.0000030264,"v":4347.022185,"t":1731020400}
+{"o":0.0000030264,"h":0.0000030925,"l":0.000002957,"c":0.0000030542,"v":8790.603729,"t":1731024000}
+{"o":0.0000030542,"h":0.0000030936,"l":0.0000030326,"c":0.0000030835,"v":402362.963159,"t":1731027600}
+{"o":0.0000030835,"h":0.0000031249,"l":0.000003036,"c":0.0000030753,"v":127140.723305,"t":1731031200}
+{"o":0.0000030753,"h":0.0000030799,"l":0.0000030349,"c":0.0000030406,"v":0.0,"t":1731034800}
+{"o":0.0000030406,"h":0.0000030508,"l":0.0000030285,"c":0.0000030446,"v":0.0,"t":1731038400}
+{"o":0.0000030446,"h":0.0000030991,"l":0.0000030109,"c":0.0000030632,"v":10327.208349,"t":1731042000}
+{"o":0.0000030632,"h":0.0000030912,"l":0.000003054,"c":0.0000030769,"v":202158.555992,"t":1731045600}
+{"o":0.0000030769,"h":0.0000031174,"l":0.0000030454,"c":0.0000030678,"v":17087.532726,"t":1731049200}
+{"o":0.0000030678,"h":0.0000031046,"l":0.0000030442,"c":0.0000030664,"v":43794.243373,"t":1731052800}
+{"o":0.0000030664,"h":0.0000031168,"l":0.0000030087,"c":0.000003065,"v":15846.306277,"t":1731056400}
+{"o":0.000003065,"h":0.0000030905,"l":0.0000030371,"c":0.0000030521,"v":91093.917627,"t":1731060000}
+{"o":0.0000030521,"h":0.0000030845,"l":0.0000030294,"c":0.0000030845,"v":333333.0,"t":1731063600}
+{"o":0.0000030845,"h":0.0000030951,"l":0.0000030055,"c":0.0000030353,"v":1052351.6466330001,"t":1731067200}
+{"o":0.0000030353,"h":0.000003057,"l":0.0000029928,"c":0.0000030009,"v":410249.72061,"t":1731070800}
+{"o":0.0000030009,"h":0.0000030789,"l":0.0000029908,"c":0.0000030715,"v":6271.297815,"t":1731074400}
+{"o":0.0000030715,"h":0.0000030911,"l":0.0000030217,"c":0.0000030406,"v":74332.198643,"t":1731078000}
+{"o":0.0000030406,"h":0.0000031038,"l":0.0000030194,"c":0.0000031001,"v":63752.378282,"t":1731081600}
+{"o":0.0000031001,"h":0.0000031138,"l":0.0000029981,"c":0.0000030391,"v":156632.828143,"t":1731085200}
+{"o":0.0000030391,"h":0.0000030853,"l":0.0000029832,"c":0.0000030639,"v":221536.148066,"t":1731088800}
+{"o":0.0000030639,"h":0.000003068,"l":0.000003026,"c":0.0000030563,"v":19542.788258,"t":1731092400}
+{"o":0.0000030563,"h":0.0000030865,"l":0.0000030462,"c":0.0000030732,"v":0.0,"t":1731096000}
+{"o":0.0000030732,"h":0.0000030951,"l":0.0000030149,"c":0.0000030191,"v":52005.725107,"t":1731099600}
+{"o":0.0000030191,"h":0.0000030271,"l":0.0000030058,"c":0.0000030168,"v":0.0,"t":1731103200}
+{"o":0.0000030168,"h":0.0000030279,"l":0.0000030008,"c":0.0000030041,"v":0.0,"t":1731106800}
+{"o":0.0000030041,"h":0.0000030208,"l":0.0000029988,"c":0.0000030055,"v":0.0,"t":1731110400}
+{"o":0.0000030055,"h":0.00000302,"l":0.0000029995,"c":0.0000030082,"v":0.0,"t":1731114000}
+{"o":0.0000030082,"h":0.0000030545,"l":0.0000030027,"c":0.0000030199,"v":343064.257568,"t":1731117600}
+{"o":0.0000030199,"h":0.0000030397,"l":0.0000030084,"c":0.0000030257,"v":0.0,"t":1731121200}
+{"o":0.0000030257,"h":0.0000030519,"l":0.0000030107,"c":0.0000030406,"v":276984.744317,"t":1731124800}
+{"o":0.0000030406,"h":0.000003077,"l":0.0000030083,"c":0.000003036,"v":584232.983044,"t":1731128400}
+{"o":0.000003036,"h":0.0000030431,"l":0.0000030116,"c":0.0000030361,"v":0.0,"t":1731132000}
+{"o":0.0000030361,"h":0.0000030557,"l":0.000003011,"c":0.0000030231,"v":9691.876168,"t":1731135600}
+{"o":0.0000030231,"h":0.0000030269,"l":0.0000029872,"c":0.0000030031,"v":0.0,"t":1731139200}
+{"o":0.0000030031,"h":0.0000030403,"l":0.0000029866,"c":0.000003037,"v":8068.78336,"t":1731142800}
+{"o":0.000003037,"h":0.0000030416,"l":0.0000028837,"c":0.0000028918,"v":4551022.6858580001,"t":1731146400}
+{"o":0.0000028918,"h":0.0000029278,"l":0.0000028889,"c":0.000002901,"v":31056.074024,"t":1731150000}
+{"o":0.000002901,"h":0.0000029345,"l":0.0000028827,"c":0.0000029195,"v":7599.04571,"t":1731153600}
+{"o":0.0000029195,"h":0.0000029286,"l":0.0000028789,"c":0.0000028979,"v":16631.881108,"t":1731157200}
+{"o":0.0000028979,"h":0.000002931,"l":0.0000028593,"c":0.0000028814,"v":3976.684652,"t":1731160800}
+{"o":0.0000028814,"h":0.0000029053,"l":0.0000028734,"c":0.0000028891,"v":30509.660574,"t":1731164400}
+{"o":0.0000028891,"h":0.0000029177,"l":0.0000028856,"c":0.0000029138,"v":0.0,"t":1731168000}
+{"o":0.0000029138,"h":0.0000029406,"l":0.0000028793,"c":0.0000028797,"v":260000.0,"t":1731171600}
+{"o":0.0000028797,"h":0.0000028931,"l":0.0000028665,"c":0.0000028741,"v":15506.02329,"t":1731175200}
+{"o":0.0000028741,"h":0.0000028985,"l":0.0000028484,"c":0.0000028759,"v":239556.262257,"t":1731178800}
+{"o":0.0000028759,"h":0.0000028857,"l":0.0000028479,"c":0.0000028692,"v":40787.72901,"t":1731182400}
+{"o":0.0000028692,"h":0.000002895,"l":0.0000028555,"c":0.000002877,"v":679790.067949,"t":1731186000}
+{"o":0.000002877,"h":0.0000028797,"l":0.0000028465,"c":0.0000028478,"v":169000.0,"t":1731189600}
+{"o":0.0000028478,"h":0.0000028931,"l":0.0000028206,"c":0.0000028798,"v":225810.180454,"t":1731193200}
+{"o":0.0000028798,"h":0.0000028972,"l":0.0000028227,"c":0.0000028407,"v":1772.406013,"t":1731196800}
+{"o":0.0000028407,"h":0.0000028766,"l":0.0000028386,"c":0.0000028521,"v":25499.804867,"t":1731200400}
+{"o":0.0000028521,"h":0.0000029052,"l":0.0000027851,"c":0.0000028705,"v":379677.730021,"t":1731204000}
+{"o":0.0000028705,"h":0.0000028842,"l":0.0000028586,"c":0.0000028841,"v":0.0,"t":1731207600}
+{"o":0.0000028841,"h":0.0000028911,"l":0.0000028266,"c":0.0000028308,"v":30000.0,"t":1731211200}
+{"o":0.0000028308,"h":0.0000029514,"l":0.0000027758,"c":0.0000029063,"v":182211.804718,"t":1731214800}
+{"o":0.0000029063,"h":0.0000029358,"l":0.0000028513,"c":0.0000028756,"v":460043.924822,"t":1731218400}
+{"o":0.0000028756,"h":0.0000028864,"l":0.0000028613,"c":0.0000028864,"v":0.0,"t":1731222000}
+{"o":0.0000028864,"h":0.0000028997,"l":0.0000028721,"c":0.0000028764,"v":43277.463126,"t":1731225600}
+{"o":0.0000028764,"h":0.000002884,"l":0.0000028624,"c":0.0000028737,"v":0.0,"t":1731229200}
+{"o":0.0000028737,"h":0.00000289,"l":0.0000028611,"c":0.0000028694,"v":29641.032307,"t":1731232800}
+{"o":0.0000028694,"h":0.000002892,"l":0.0000028413,"c":0.0000028659,"v":99482.891056,"t":1731236400}
+{"o":0.0000028659,"h":0.0000029087,"l":0.0000028061,"c":0.0000028386,"v":151975.566338,"t":1731240000}
+{"o":0.0000028386,"h":0.0000028742,"l":0.0000028196,"c":0.0000028482,"v":241008.492425,"t":1731243600}
+{"o":0.0000028482,"h":0.0000029143,"l":0.0000028102,"c":0.0000028851,"v":230653.414192,"t":1731247200}
+{"o":0.0000028851,"h":0.0000028979,"l":0.0000027809,"c":0.0000027933,"v":285.100639,"t":1731250800}
+{"o":0.0000027933,"h":0.0000028247,"l":0.0000027812,"c":0.0000027988,"v":0.0,"t":1731254400}
+{"o":0.0000027988,"h":0.0000028956,"l":0.0000027424,"c":0.0000028634,"v":378820.997832,"t":1731258000}
+{"o":0.0000028634,"h":0.0000028779,"l":0.0000028256,"c":0.0000028642,"v":175110.587776,"t":1731261600}
+{"o":0.0000028642,"h":0.0000029448,"l":0.0000028014,"c":0.0000028634,"v":9016.087285,"t":1731265200}
+{"o":0.0000028634,"h":0.0000029512,"l":0.0000028512,"c":0.0000029512,"v":0.0,"t":1731268800}
+{"o":0.0000029512,"h":0.00000299,"l":0.0000027876,"c":0.000002827,"v":35039.247691,"t":1731272400}
+{"o":0.000002827,"h":0.0000028814,"l":0.0000027406,"c":0.0000027951,"v":589248.7312469999,"t":1731276000}
+{"o":0.0000027951,"h":0.0000028501,"l":0.0000027865,"c":0.0000028283,"v":507743.47143,"t":1731279600}
+{"o":0.0000028283,"h":0.0000028354,"l":0.0000028056,"c":0.000002811,"v":403816.346575,"t":1731283200}
+{"o":0.000002811,"h":0.000002856,"l":0.0000027865,"c":0.0000028436,"v":58304.358849,"t":1731286800}
+{"o":0.0000028436,"h":0.0000028562,"l":0.0000028036,"c":0.0000028061,"v":101562.146763,"t":1731290400}
+{"o":0.0000028061,"h":0.0000028579,"l":0.0000027919,"c":0.0000028113,"v":202575.817109,"t":1731294000}
+{"o":0.0000028113,"h":0.0000028578,"l":0.0000028077,"c":0.0000028392,"v":0.0,"t":1731297600}
+{"o":0.0000028392,"h":0.0000028914,"l":0.000002787,"c":0.0000028134,"v":3489.63562,"t":1731301200}
+{"o":0.0000028134,"h":0.0000028508,"l":0.0000027811,"c":0.0000028012,"v":0.0,"t":1731304800}
+{"o":0.0000028012,"h":0.000002814,"l":0.0000027721,"c":0.0000027876,"v":0.0,"t":1731308400}
+{"o":0.0000027876,"h":0.0000028579,"l":0.0000027631,"c":0.0000028038,"v":285479.117768,"t":1731312000}
+{"o":0.0000028038,"h":0.0000028808,"l":0.0000027604,"c":0.0000028024,"v":10841.30084,"t":1731315600}
+{"o":0.0000028024,"h":0.0000029127,"l":0.0000027215,"c":0.0000028128,"v":387564.00907,"t":1731319200}
+{"o":0.0000028128,"h":0.0000028652,"l":0.0000027426,"c":0.0000027564,"v":1649830.852123,"t":1731322800}
+{"o":0.0000027564,"h":0.0000027944,"l":0.0000027213,"c":0.0000027757,"v":296671.790567,"t":1731326400}
+{"o":0.0000027757,"h":0.0000028229,"l":0.0000027595,"c":0.0000027664,"v":19590.848439,"t":1731330000}
+{"o":0.0000027664,"h":0.0000028261,"l":0.0000027169,"c":0.0000027402,"v":122558.151517,"t":1731333600}
+{"o":0.0000027402,"h":0.0000027961,"l":0.0000027173,"c":0.0000027657,"v":14168.744127,"t":1731337200}
+{"o":0.0000027657,"h":0.0000028132,"l":0.0000026284,"c":0.0000026763,"v":3873363.257003,"t":1731340800}
+{"o":0.0000026763,"h":0.0000027439,"l":0.0000026464,"c":0.0000026941,"v":1076469.0469170003,"t":1731344400}
+{"o":0.0000026941,"h":0.0000027476,"l":0.0000026813,"c":0.0000027001,"v":134656.531566,"t":1731348000}
+{"o":0.0000027001,"h":0.0000027578,"l":0.0000026507,"c":0.0000026884,"v":354699.169358,"t":1731351600}
+{"o":0.0000026884,"h":0.000002713,"l":0.0000025978,"c":0.0000026506,"v":782117.7871890001,"t":1731355200}
+{"o":0.0000026506,"h":0.0000027268,"l":0.0000026238,"c":0.0000026693,"v":208230.910346,"t":1731358800}
+{"o":0.0000026693,"h":0.0000027116,"l":0.0000025917,"c":0.0000026062,"v":2337362.0462560006,"t":1731362400}
+{"o":0.0000026062,"h":0.0000026392,"l":0.0000025425,"c":0.0000026007,"v":276875.955454,"t":1731366000}
+{"o":0.0000026007,"h":0.0000026826,"l":0.0000025495,"c":0.0000025756,"v":125606.077182,"t":1731369600}
+{"o":0.0000025756,"h":0.0000026251,"l":0.0000025624,"c":0.0000026169,"v":100000.0,"t":1731373200}
+{"o":0.0000026169,"h":0.0000026821,"l":0.0000025537,"c":0.0000025801,"v":380002.532893,"t":1731376800}
+{"o":0.0000025801,"h":0.0000026458,"l":0.0000025412,"c":0.0000025917,"v":779737.078861,"t":1731380400}
+{"o":0.0000025917,"h":0.0000026357,"l":0.000002564,"c":0.0000026018,"v":246394.048953,"t":1731384000}
+{"o":0.0000026018,"h":0.0000026366,"l":0.0000025524,"c":0.0000025798,"v":43563.530251,"t":1731387600}
+{"o":0.0000025798,"h":0.0000026149,"l":0.0000025422,"c":0.000002573,"v":371153.574384,"t":1731391200}
+{"o":0.000002573,"h":0.0000026098,"l":0.0000025505,"c":0.0000025505,"v":182902.126445,"t":1731394800}
+{"o":0.0000025505,"h":0.0000025653,"l":0.0000025166,"c":0.000002517,"v":0.0,"t":1731398400}
+{"o":0.000002517,"h":0.0000026239,"l":0.0000025122,"c":0.0000026239,"v":0.0,"t":1731402000}
+{"o":0.0000026239,"h":0.0000027122,"l":0.0000024966,"c":0.0000025817,"v":5922.478808,"t":1731405600}
+{"o":0.0000025817,"h":0.0000026308,"l":0.0000025502,"c":0.0000026184,"v":95287.346868,"t":1731409200}
+{"o":0.0000026184,"h":0.0000026771,"l":0.0000024964,"c":0.0000025552,"v":5968.322138,"t":1731412800}
+{"o":0.0000025552,"h":0.0000026555,"l":0.0000025401,"c":0.000002569,"v":1970.702387,"t":1731416400}
+{"o":0.000002569,"h":0.0000026875,"l":0.0000025168,"c":0.0000025849,"v":350457.453084,"t":1731420000}
+{"o":0.0000025849,"h":0.0000026408,"l":0.0000025422,"c":0.0000025837,"v":494967.451712,"t":1731423600}
+{"o":0.0000025837,"h":0.0000026311,"l":0.0000025332,"c":0.0000025558,"v":534446.712194,"t":1731427200}
+{"o":0.0000025558,"h":0.0000025902,"l":0.0000025387,"c":0.0000025794,"v":0.0,"t":1731430800}
+{"o":0.0000025794,"h":0.0000026317,"l":0.000002522,"c":0.000002578,"v":387252.027216,"t":1731434400}
+{"o":0.000002578,"h":0.0000026018,"l":0.0000025379,"c":0.0000025657,"v":277502.560439,"t":1731438000}
+{"o":0.0000025657,"h":0.0000025965,"l":0.0000025404,"c":0.0000025756,"v":76359.119872,"t":1731441600}
+{"o":0.0000025756,"h":0.0000026181,"l":0.0000025192,"c":0.000002556,"v":98435.243048,"t":1731445200}
+{"o":0.000002556,"h":0.0000026148,"l":0.0000025177,"c":0.0000025558,"v":25308.574079,"t":1731448800}
+{"o":0.0000025558,"h":0.0000025994,"l":0.000002555,"c":0.0000025957,"v":1289.608381,"t":1731452400}
+{"o":0.0000025957,"h":0.0000026122,"l":0.0000025767,"c":0.0000026093,"v":0.0,"t":1731456000}
+{"o":0.0000026093,"h":0.0000026621,"l":0.0000025413,"c":0.0000025591,"v":1001729.00651,"t":1731459600}
+{"o":0.0000025591,"h":0.0000026522,"l":0.0000024744,"c":0.0000025187,"v":24991.019198,"t":1731463200}
+{"o":0.0000025187,"h":0.0000025946,"l":0.0000024947,"c":0.0000025551,"v":27914.918264,"t":1731466800}
+{"o":0.0000025551,"h":0.000002586,"l":0.000002458,"c":0.0000024667,"v":1163446.4465600001,"t":1731470400}
+{"o":0.0000024667,"h":0.0000025516,"l":0.0000024431,"c":0.0000025431,"v":32188.091202,"t":1731474000}
+{"o":0.0000025431,"h":0.0000025789,"l":0.0000024655,"c":0.0000025176,"v":74051.561537,"t":1731477600}
+{"o":0.0000025176,"h":0.0000025459,"l":0.0000024506,"c":0.0000024823,"v":224047.681979,"t":1731481200}
+{"o":0.0000024823,"h":0.0000024979,"l":0.0000024576,"c":0.0000024749,"v":0.0,"t":1731484800}
+{"o":0.0000024749,"h":0.0000025095,"l":0.0000024362,"c":0.0000024866,"v":1007253.404096,"t":1731488400}
+{"o":0.0000024866,"h":0.0000025169,"l":0.0000024606,"c":0.0000024821,"v":59973.145222,"t":1731492000}
+{"o":0.0000024821,"h":0.0000024998,"l":0.0000024472,"c":0.0000024722,"v":52271.219283,"t":1731495600}
+{"o":0.0000024722,"h":0.0000024932,"l":0.0000024635,"c":0.0000024751,"v":0.0,"t":1731499200}
+{"o":0.0000024751,"h":0.0000025587,"l":0.0000023834,"c":0.0000024624,"v":374262.439961,"t":1731502800}
+{"o":0.0000024624,"h":0.0000025364,"l":0.0000024062,"c":0.0000024491,"v":75886.276015,"t":1731506400}
+{"o":0.0000024491,"h":0.0000025286,"l":0.0000024446,"c":0.0000024682,"v":72274.636286,"t":1731510000}
+{"o":0.0000024682,"h":0.0000025267,"l":0.0000024205,"c":0.0000024355,"v":41530.364838,"t":1731513600}
+{"o":0.0000024355,"h":0.0000025314,"l":0.0000023998,"c":0.0000024881,"v":1551738.903194,"t":1731517200}
+{"o":0.0000024881,"h":0.0000025303,"l":0.0000024779,"c":0.0000024877,"v":244727.97044,"t":1731520800}
+{"o":0.0000024877,"h":0.0000026221,"l":0.0000024002,"c":0.0000025056,"v":429915.1827440001,"t":1731524400}
+{"o":0.0000025056,"h":0.0000025381,"l":0.0000024444,"c":0.0000024736,"v":5628.516403,"t":1731528000}
+{"o":0.0000024736,"h":0.0000025485,"l":0.0000024432,"c":0.0000024992,"v":309405.790675,"t":1731531600}
+{"o":0.0000024992,"h":0.0000025695,"l":0.0000024482,"c":0.000002502,"v":836572.8108069999,"t":1731535200}
+{"o":0.000002502,"h":0.000002551,"l":0.0000024713,"c":0.0000024967,"v":298559.483325,"t":1731538800}
+{"o":0.0000024967,"h":0.0000025419,"l":0.0000024544,"c":0.0000024831,"v":883190.13969,"t":1731542400}
+{"o":0.0000024831,"h":0.0000025016,"l":0.0000024337,"c":0.0000024564,"v":633636.363735,"t":1731546000}
+{"o":0.0000024564,"h":0.0000025088,"l":0.0000024484,"c":0.0000024744,"v":138961.289599,"t":1731549600}
+{"o":0.0000024744,"h":0.0000025353,"l":0.0000024158,"c":0.0000024589,"v":106218.696017,"t":1731553200}
+{"o":0.0000024589,"h":0.0000025219,"l":0.0000024493,"c":0.000002464,"v":820556.975315,"t":1731556800}
+{"o":0.000002464,"h":0.0000025037,"l":0.0000024574,"c":0.0000024718,"v":85996.923893,"t":1731560400}
+{"o":0.0000024718,"h":0.0000025409,"l":0.0000024478,"c":0.0000025409,"v":401127.81104,"t":1731564000}
+{"o":0.0000025409,"h":0.0000025502,"l":0.0000024598,"c":0.0000024687,"v":2385.136417,"t":1731567600}
+{"o":0.0000024687,"h":0.0000025098,"l":0.0000024386,"c":0.00000249,"v":61403.80975,"t":1731571200}
+{"o":0.00000249,"h":0.0000025318,"l":0.0000024522,"c":0.0000024946,"v":110388.792754,"t":1731574800}
+{"o":0.0000024946,"h":0.0000025485,"l":0.0000024454,"c":0.000002498,"v":203992.970601,"t":1731578400}
+{"o":0.000002498,"h":0.0000025437,"l":0.0000024926,"c":0.0000025136,"v":5.74358,"t":1731582000}
+{"o":0.0000025136,"h":0.0000025251,"l":0.0000024969,"c":0.0000025101,"v":0.0,"t":1731585600}
+{"o":0.0000025101,"h":0.0000025429,"l":0.0000024535,"c":0.0000024946,"v":423915.885261,"t":1731589200}
+{"o":0.0000024946,"h":0.0000025615,"l":0.0000024426,"c":0.0000025524,"v":1250736.7698030001,"t":1731592800}
+{"o":0.0000025524,"h":0.0000025681,"l":0.0000024329,"c":0.0000024655,"v":170558.849264,"t":1731596400}
+{"o":0.0000024655,"h":0.000002542,"l":0.0000023831,"c":0.0000024572,"v":766206.841637,"t":1731600000}
+{"o":0.0000024572,"h":0.0000024875,"l":0.0000024175,"c":0.0000024378,"v":610502.341896,"t":1731603600}
+{"o":0.0000024378,"h":0.0000024548,"l":0.0000024119,"c":0.0000024391,"v":565128.699316,"t":1731607200}
+{"o":0.0000024391,"h":0.000002474,"l":0.0000024187,"c":0.000002439,"v":812286.9405660001,"t":1731610800}
+{"o":0.000002439,"h":0.0000024773,"l":0.0000024075,"c":0.0000024295,"v":1010095.2222480001,"t":1731614400}
+{"o":0.0000024295,"h":0.0000024595,"l":0.0000024122,"c":0.000002432,"v":28448.783698,"t":1731618000}
+{"o":0.000002432,"h":0.0000024825,"l":0.0000024279,"c":0.0000024596,"v":0.0,"t":1731621600}
+{"o":0.0000024596,"h":0.000002523,"l":0.0000023988,"c":0.0000024345,"v":21070.939833,"t":1731625200}
+{"o":0.0000024345,"h":0.0000024469,"l":0.0000023958,"c":0.0000024397,"v":5084.75589,"t":1731628800}
+{"o":0.0000024397,"h":0.0000024575,"l":0.0000024254,"c":0.0000024387,"v":11.252661,"t":1731632400}
+{"o":0.0000024387,"h":0.0000024615,"l":0.0000023971,"c":0.0000024022,"v":215472.859368,"t":1731636000}
+{"o":0.0000024022,"h":0.0000024171,"l":0.0000023958,"c":0.0000024152,"v":0.0,"t":1731639600}
+{"o":0.0000024152,"h":0.0000024693,"l":0.0000023633,"c":0.000002402,"v":8514.950087,"t":1731643200}
+{"o":0.000002402,"h":0.0000024113,"l":0.000002368,"c":0.0000023693,"v":0.0,"t":1731646800}
+{"o":0.0000023693,"h":0.0000024211,"l":0.0000023488,"c":0.0000024066,"v":15146.70378,"t":1731650400}
+{"o":0.0000024066,"h":0.0000024364,"l":0.0000023971,"c":0.0000024364,"v":329439.367795,"t":1731654000}
+{"o":0.0000024364,"h":0.0000024522,"l":0.0000023774,"c":0.0000023922,"v":738771.9342780001,"t":1731657600}
+{"o":0.0000023922,"h":0.0000024276,"l":0.0000023685,"c":0.0000024048,"v":388.287227,"t":1731661200}
+{"o":0.0000024048,"h":0.0000024152,"l":0.000002394,"c":0.0000024046,"v":27214.425751,"t":1731664800}
+{"o":0.0000024046,"h":0.0000024173,"l":0.0000023373,"c":0.0000023397,"v":3091249.875281,"t":1731668400}
+{"o":0.0000023397,"h":0.000002353,"l":0.0000023227,"c":0.0000023395,"v":1173.169548,"t":1731672000}
+{"o":0.0000023395,"h":0.0000023491,"l":0.0000023293,"c":0.0000023315,"v":0.0,"t":1731675600}
+{"o":0.0000023315,"h":0.0000023894,"l":0.0000023156,"c":0.0000023579,"v":65622.543221,"t":1731679200}
+{"o":0.0000023579,"h":0.0000024117,"l":0.0000023254,"c":0.0000023622,"v":55290.216925,"t":1731682800}
+{"o":0.0000023622,"h":0.000002377,"l":0.0000023267,"c":0.000002361,"v":23906.061724,"t":1731686400}
+{"o":0.000002361,"h":0.0000023681,"l":0.0000023195,"c":0.0000023511,"v":61896.140632,"t":1731690000}
+{"o":0.0000023511,"h":0.0000023716,"l":0.0000023443,"c":0.0000023543,"v":0.0,"t":1731693600}
+{"o":0.0000023543,"h":0.0000023705,"l":0.0000023208,"c":0.0000023482,"v":1354.429809,"t":1731697200}
+{"o":0.0000023482,"h":0.0000023492,"l":0.0000023049,"c":0.0000023049,"v":66036.599596,"t":1731700800}
+{"o":0.0000023049,"h":0.0000023938,"l":0.0000022696,"c":0.0000023572,"v":1397018.3005939999,"t":1731704400}
+{"o":0.0000023572,"h":0.0000023856,"l":0.0000023494,"c":0.0000023795,"v":41624.378315,"t":1731708000}
+{"o":0.0000023795,"h":0.0000023798,"l":0.0000023472,"c":0.0000023755,"v":193187.327076,"t":1731711600}
+{"o":0.0000023755,"h":0.000002404,"l":0.0000023748,"c":0.0000023897,"v":0.0,"t":1731715200}
+{"o":0.0000023897,"h":0.0000023985,"l":0.0000023695,"c":0.0000023812,"v":961152.677451,"t":1731718800}
+{"o":0.0000023812,"h":0.0000023935,"l":0.0000023657,"c":0.0000023864,"v":5087.451004,"t":1731722400}
+{"o":0.0000023864,"h":0.0000023992,"l":0.0000023558,"c":0.0000023707,"v":11540.043394,"t":1731726000}
+{"o":0.0000023707,"h":0.0000024123,"l":0.0000023631,"c":0.0000023836,"v":870625.859524,"t":1731729600}
+{"o":0.0000023836,"h":0.000002388,"l":0.0000023453,"c":0.0000023577,"v":969101.6971529999,"t":1731733200}
+{"o":0.0000023577,"h":0.0000023853,"l":0.0000023416,"c":0.0000023705,"v":4111.494754,"t":1731736800}
+{"o":0.0000023705,"h":0.0000023735,"l":0.0000023419,"c":0.0000023627,"v":139121.093527,"t":1731740400}
+{"o":0.0000023627,"h":0.0000023803,"l":0.0000023549,"c":0.0000023674,"v":4225.643866,"t":1731744000}
+{"o":0.0000023674,"h":0.0000023866,"l":0.0000023611,"c":0.0000023866,"v":42.560408,"t":1731747600}
+{"o":0.0000023866,"h":0.0000023883,"l":0.0000023594,"c":0.0000023706,"v":34649.902442,"t":1731751200}
+{"o":0.0000023706,"h":0.0000023893,"l":0.000002362,"c":0.0000023635,"v":238318.290146,"t":1731754800}
+{"o":0.0000023635,"h":0.0000023922,"l":0.0000023301,"c":0.0000023569,"v":340285.377309,"t":1731758400}
+{"o":0.0000023569,"h":0.0000024032,"l":0.0000023361,"c":0.0000023805,"v":1201255.0563960001,"t":1731762000}
+{"o":0.0000023805,"h":0.0000024145,"l":0.0000023649,"c":0.000002388,"v":1038704.5250200001,"t":1731765600}
+{"o":0.000002388,"h":0.0000024256,"l":0.0000023854,"c":0.0000024118,"v":0.0,"t":1731769200}
+{"o":0.0000024118,"h":0.0000024301,"l":0.0000023697,"c":0.0000023869,"v":1753.411115,"t":1731772800}
+{"o":0.0000023869,"h":0.0000024521,"l":0.0000023666,"c":0.0000023927,"v":2801058.8363620006,"t":1731776400}
+{"o":0.0000023927,"h":0.0000023976,"l":0.0000023707,"c":0.0000023812,"v":11956.985964,"t":1731780000}
+{"o":0.0000023812,"h":0.0000023928,"l":0.000002376,"c":0.0000023883,"v":200000.0,"t":1731783600}
+{"o":0.0000023883,"h":0.0000024048,"l":0.0000023757,"c":0.0000023922,"v":8498.567226,"t":1731787200}
+{"o":0.0000023922,"h":0.0000024017,"l":0.0000023665,"c":0.0000023812,"v":23600.487722,"t":1731790800}
+{"o":0.0000023812,"h":0.0000024233,"l":0.0000023495,"c":0.0000023842,"v":131933.347983,"t":1731794400}
+{"o":0.0000023842,"h":0.0000024158,"l":0.000002362,"c":0.0000023955,"v":68730.88235,"t":1731798000}
+{"o":0.0000023955,"h":0.000002398,"l":0.0000023647,"c":0.0000023753,"v":218606.485694,"t":1731801600}
+{"o":0.0000023753,"h":0.0000024495,"l":0.0000023554,"c":0.000002413,"v":56423.931138,"t":1731805200}
+{"o":0.000002413,"h":0.000002458,"l":0.0000023992,"c":0.0000024119,"v":0.0,"t":1731808800}
+{"o":0.0000024119,"h":0.000002443,"l":0.0000023216,"c":0.0000023739,"v":28688.658344,"t":1731812400}
+{"o":0.0000023739,"h":0.0000024939,"l":0.0000022292,"c":0.0000023515,"v":10137.012893,"t":1731816000}
+{"o":0.0000023515,"h":0.0000024145,"l":0.0000023074,"c":0.0000023899,"v":707223.13512,"t":1731819600}
+{"o":0.0000023899,"h":0.0000024041,"l":0.0000023419,"c":0.0000023456,"v":47179.125805,"t":1731823200}
+{"o":0.0000023456,"h":0.0000024037,"l":0.0000023431,"c":0.0000023783,"v":181637.407771,"t":1731826800}
+{"o":0.0000023783,"h":0.0000023949,"l":0.0000023315,"c":0.0000023893,"v":28256.615901,"t":1731830400}
+{"o":0.0000023893,"h":0.0000024096,"l":0.0000023548,"c":0.0000023596,"v":64683.818629,"t":1731834000}
+{"o":0.0000023596,"h":0.0000023899,"l":0.0000023314,"c":0.0000023607,"v":123715.022375,"t":1731837600}
+{"o":0.0000023607,"h":0.0000024241,"l":0.0000023075,"c":0.0000023724,"v":333539.354311,"t":1731841200}
+{"o":0.0000026047,"h":0.0000026283,"l":0.0000026019,"c":0.0000026047,"v":590715.8799470001,"t":1724644800}
+{"o":0.0000026047,"h":0.0000026366,"l":0.0000025972,"c":0.0000026251,"v":155190.494083,"t":1724648400}
+{"o":0.0000026251,"h":0.0000026444,"l":0.000002595,"c":0.0000026194,"v":43674.750003,"t":1724652000}
+{"o":0.0000026194,"h":0.0000026308,"l":0.0000026034,"c":0.0000026102,"v":116807.611348,"t":1724655600}
+{"o":0.0000026102,"h":0.0000026513,"l":0.0000025841,"c":0.0000026356,"v":25971.306616,"t":1724659200}
+{"o":0.0000026356,"h":0.0000026572,"l":0.0000026001,"c":0.0000026011,"v":27264.254611,"t":1724662800}
+{"o":0.0000026011,"h":0.0000026369,"l":0.0000025765,"c":0.0000026042,"v":266135.819009,"t":1724666400}
+{"o":0.0000026042,"h":0.0000026219,"l":0.0000025936,"c":0.0000026187,"v":0.0,"t":1724670000}
+{"o":0.0000026187,"h":0.0000026465,"l":0.0000025863,"c":0.000002616,"v":778.943954,"t":1724673600}
+{"o":0.000002616,"h":0.0000026236,"l":0.0000025975,"c":0.0000026028,"v":22011.937666,"t":1724677200}
+{"o":0.0000026028,"h":0.0000026926,"l":0.0000025257,"c":0.0000025958,"v":29450.963931,"t":1724680800}
+{"o":0.0000025958,"h":0.0000026508,"l":0.0000025794,"c":0.0000026229,"v":364271.6065980001,"t":1724684400}
+{"o":0.0000026229,"h":0.0000026344,"l":0.0000025925,"c":0.000002605,"v":31986.307904,"t":1724688000}
+{"o":0.000002605,"h":0.0000026418,"l":0.0000026018,"c":0.0000026107,"v":0.0,"t":1724691600}
+{"o":0.0000026107,"h":0.0000026871,"l":0.0000025742,"c":0.0000026329,"v":1216959.7522110001,"t":1724695200}
+{"o":0.0000026329,"h":0.000002655,"l":0.0000025832,"c":0.0000026,"v":1155926.7930340006,"t":1724698800}
+{"o":0.0000026,"h":0.0000026253,"l":0.0000025779,"c":0.0000026011,"v":21708.355952,"t":1724702400}
+{"o":0.0000026011,"h":0.0000026408,"l":0.0000025633,"c":0.0000026076,"v":172947.584439,"t":1724706000}
+{"o":0.0000026076,"h":0.0000026255,"l":0.0000025956,"c":0.0000026175,"v":5304.524774,"t":1724709600}
+{"o":0.0000026175,"h":0.0000026284,"l":0.0000025802,"c":0.0000026025,"v":830713.9707199999,"t":1724713200}
+{"o":0.0000026025,"h":0.0000026039,"l":0.0000025837,"c":0.0000025949,"v":0.0,"t":1724716800}
+{"o":0.0000025949,"h":0.0000026197,"l":0.0000025725,"c":0.0000026068,"v":31719.462296,"t":1724720400}
+{"o":0.0000026068,"h":0.0000026137,"l":0.0000025849,"c":0.0000026102,"v":43761.274974,"t":1724724000}
+{"o":0.0000026102,"h":0.0000026238,"l":0.0000025749,"c":0.0000025976,"v":74491.167714,"t":1724727600}
+{"o":0.0000025976,"h":0.0000026061,"l":0.0000025914,"c":0.0000025968,"v":0.0,"t":1724731200}
+{"o":0.0000025968,"h":0.000002604,"l":0.0000025792,"c":0.0000025875,"v":38435.464818,"t":1724734800}
+{"o":0.0000025875,"h":0.0000026168,"l":0.0000025872,"c":0.0000026081,"v":0.0,"t":1724738400}
+{"o":0.0000026081,"h":0.0000026267,"l":0.0000025797,"c":0.0000025909,"v":9130.718388,"t":1724742000}
+{"o":0.0000025909,"h":0.0000026078,"l":0.0000025726,"c":0.0000025907,"v":151712.168722,"t":1724745600}
+{"o":0.0000025907,"h":0.0000026124,"l":0.0000025716,"c":0.0000025915,"v":261363.828408,"t":1724749200}
+{"o":0.0000025915,"h":0.0000026433,"l":0.0000025915,"c":0.0000026396,"v":0.0,"t":1724752800}
+{"o":0.0000026396,"h":0.0000026926,"l":0.0000025688,"c":0.0000026701,"v":2933157.6526260008,"t":1724756400}
+{"o":0.0000026701,"h":0.0000026963,"l":0.0000026496,"c":0.000002655,"v":111210.871821,"t":1724760000}
+{"o":0.000002655,"h":0.0000026873,"l":0.0000026345,"c":0.0000026674,"v":163755.781486,"t":1724763600}
+{"o":0.0000026674,"h":0.0000027021,"l":0.0000026395,"c":0.0000026915,"v":75910.446713,"t":1724767200}
+{"o":0.0000026915,"h":0.0000027018,"l":0.0000026424,"c":0.0000026865,"v":20387.23292,"t":1724770800}
+{"o":0.0000026865,"h":0.0000026947,"l":0.0000026396,"c":0.0000026772,"v":18031.094387,"t":1724774400}
+{"o":0.0000026772,"h":0.00000268,"l":0.0000026524,"c":0.0000026542,"v":24921.17623,"t":1724778000}
+{"o":0.0000026542,"h":0.000002665,"l":0.0000026436,"c":0.0000026464,"v":0.0,"t":1724781600}
+{"o":0.0000026464,"h":0.0000026768,"l":0.0000026412,"c":0.0000026666,"v":5485.282225,"t":1724785200}
+{"o":0.0000026666,"h":0.0000026839,"l":0.0000025496,"c":0.0000025736,"v":3920380.2352700001,"t":1724788800}
+{"o":0.0000025736,"h":0.0000026878,"l":0.000002396,"c":0.000002497,"v":2687691.3283839999,"t":1724792400}
+{"o":0.000002497,"h":0.0000025907,"l":0.000002441,"c":0.0000024906,"v":91738.685964,"t":1724796000}
+{"o":0.0000024906,"h":0.00000251,"l":0.0000024844,"c":0.0000025019,"v":116.063264,"t":1724799600}
+{"o":0.0000025019,"h":0.0000025271,"l":0.0000024913,"c":0.000002508,"v":13681.074355,"t":1724803200}
+{"o":0.000002508,"h":0.0000025614,"l":0.0000024869,"c":0.0000025206,"v":1541956.5173780003,"t":1724806800}
+{"o":0.0000025206,"h":0.0000025494,"l":0.0000025193,"c":0.000002532,"v":18159.463978,"t":1724810400}
+{"o":0.000002532,"h":0.0000025604,"l":0.0000025057,"c":0.0000025329,"v":121269.353286,"t":1724814000}
+{"o":0.0000025329,"h":0.0000025623,"l":0.0000025306,"c":0.0000025596,"v":865451.086042,"t":1724817600}
+{"o":0.0000025596,"h":0.0000025725,"l":0.0000025353,"c":0.0000025676,"v":38289.587083,"t":1724821200}
+{"o":0.0000025676,"h":0.0000025746,"l":0.0000025504,"c":0.0000025565,"v":1692.237368,"t":1724824800}
+{"o":0.0000025565,"h":0.0000026169,"l":0.0000025476,"c":0.0000026089,"v":2388.119024,"t":1724828400}
+{"o":0.0000026089,"h":0.0000026297,"l":0.000002544,"c":0.000002564,"v":199167.644333,"t":1724832000}
+{"o":0.000002564,"h":0.0000025664,"l":0.0000025124,"c":0.0000025141,"v":0.0,"t":1724835600}
+{"o":0.0000025141,"h":0.0000025705,"l":0.0000025122,"c":0.0000025645,"v":560492.143728,"t":1724839200}
+{"o":0.0000025645,"h":0.0000027729,"l":0.0000025288,"c":0.0000027454,"v":9096664.8252690043,"t":1724842800}
+{"o":0.0000027454,"h":0.0000027804,"l":0.0000027196,"c":0.0000027627,"v":160557.947101,"t":1724846400}
+{"o":0.0000027627,"h":0.0000028097,"l":0.0000027257,"c":0.0000027931,"v":422048.0156820001,"t":1724850000}
+{"o":0.0000027931,"h":0.0000028335,"l":0.0000027191,"c":0.0000027559,"v":2065016.8876560004,"t":1724853600}
+{"o":0.0000027559,"h":0.0000028109,"l":0.0000027295,"c":0.0000027723,"v":367333.3453349999,"t":1724857200}
+{"o":0.0000027723,"h":0.0000028512,"l":0.0000027367,"c":0.0000027602,"v":17869.856114,"t":1724860800}
+{"o":0.0000027602,"h":0.0000027889,"l":0.000002744,"c":0.0000027736,"v":110813.089458,"t":1724864400}
+{"o":0.0000027736,"h":0.0000027954,"l":0.0000027236,"c":0.0000027249,"v":91748.133527,"t":1724868000}
+{"o":0.0000027249,"h":0.0000028123,"l":0.0000027039,"c":0.0000028008,"v":698825.9926760001,"t":1724871600}
+{"o":0.0000028008,"h":0.0000028402,"l":0.0000027595,"c":0.000002801,"v":1376090.1495049994,"t":1724875200}
+{"o":0.000002801,"h":0.0000028502,"l":0.0000027866,"c":0.0000028414,"v":160017.743504,"t":1724878800}
+{"o":0.0000028414,"h":0.0000028717,"l":0.0000027451,"c":0.000002783,"v":1530104.9662519998,"t":1724882400}
+{"o":0.000002783,"h":0.0000028131,"l":0.0000027675,"c":0.0000027955,"v":148473.767023,"t":1724886000}
+{"o":0.0000027955,"h":0.0000027999,"l":0.0000027753,"c":0.0000027885,"v":0.0,"t":1724889600}
+{"o":0.0000027885,"h":0.0000028139,"l":0.0000027656,"c":0.0000027921,"v":11386.56786,"t":1724893200}
+{"o":0.0000027921,"h":0.0000028021,"l":0.0000027816,"c":0.0000027835,"v":0.0,"t":1724896800}
+{"o":0.0000027835,"h":0.0000028003,"l":0.0000027741,"c":0.0000027937,"v":19423.869244,"t":1724900400}
+{"o":0.0000027937,"h":0.0000027956,"l":0.0000027824,"c":0.0000027894,"v":32.208886,"t":1724904000}
+{"o":0.0000027894,"h":0.0000027948,"l":0.0000027728,"c":0.0000027746,"v":143.152142,"t":1724907600}
+{"o":0.0000027746,"h":0.0000028171,"l":0.0000027537,"c":0.0000028038,"v":194124.496813,"t":1724911200}
+{"o":0.0000028038,"h":0.0000028102,"l":0.000002783,"c":0.0000027899,"v":392469.677908,"t":1724914800}
+{"o":0.0000027899,"h":0.00000281,"l":0.0000027797,"c":0.0000027969,"v":81574.872678,"t":1724918400}
+{"o":0.0000027969,"h":0.0000028005,"l":0.0000027806,"c":0.0000027928,"v":0.0,"t":1724922000}
+{"o":0.0000027928,"h":0.0000028182,"l":0.0000027804,"c":0.0000028028,"v":212078.847755,"t":1724925600}
+{"o":0.0000028028,"h":0.0000028036,"l":0.0000027622,"c":0.0000027854,"v":264516.372008,"t":1724929200}
+{"o":0.0000027854,"h":0.0000027941,"l":0.0000027774,"c":0.0000027877,"v":0.0,"t":1724932800}
+{"o":0.0000027877,"h":0.000002803,"l":0.0000027697,"c":0.0000027752,"v":2356.361678,"t":1724936400}
+{"o":0.0000027752,"h":0.0000028137,"l":0.0000027674,"c":0.0000027962,"v":147262.252472,"t":1724940000}
+{"o":0.0000027962,"h":0.0000028404,"l":0.0000027577,"c":0.0000028,"v":747070.792553,"t":1724943600}
+{"o":0.0000028,"h":0.0000028724,"l":0.0000027617,"c":0.0000028129,"v":1436512.9619970005,"t":1724947200}
+{"o":0.0000028129,"h":0.0000028368,"l":0.000002798,"c":0.0000028143,"v":71905.15549,"t":1724950800}
+{"o":0.0000028143,"h":0.0000029213,"l":0.0000027149,"c":0.0000028151,"v":173102.600216,"t":1724954400}
+{"o":0.0000028151,"h":0.0000028668,"l":0.0000027841,"c":0.000002816,"v":95274.489354,"t":1724958000}
+{"o":0.000002816,"h":0.0000028573,"l":0.0000027896,"c":0.0000028208,"v":138654.704766,"t":1724961600}
+{"o":0.0000028208,"h":0.0000028412,"l":0.0000027983,"c":0.0000028166,"v":14874.236673,"t":1724965200}
+{"o":0.0000028166,"h":0.0000028424,"l":0.000002795,"c":0.0000028013,"v":7882.011954,"t":1724968800}
+{"o":0.0000028013,"h":0.0000028101,"l":0.0000027901,"c":0.0000027976,"v":231560.248739,"t":1724972400}
+{"o":0.0000027976,"h":0.0000028445,"l":0.0000027757,"c":0.0000028282,"v":49985.539618,"t":1724976000}
+{"o":0.0000028282,"h":0.0000028476,"l":0.0000028142,"c":0.0000028323,"v":52548.114485,"t":1724979600}
+{"o":0.0000028323,"h":0.0000028628,"l":0.0000027953,"c":0.0000028149,"v":94866.803834,"t":1724983200}
+{"o":0.0000028149,"h":0.0000028357,"l":0.0000028079,"c":0.000002828,"v":202807.587774,"t":1724986800}
+{"o":0.000002828,"h":0.0000028366,"l":0.0000028005,"c":0.0000028153,"v":20752.403999,"t":1724990400}
+{"o":0.0000028153,"h":0.000002855,"l":0.0000027838,"c":0.0000028075,"v":3238.32163,"t":1724994000}
+{"o":0.0000028075,"h":0.0000028609,"l":0.0000027743,"c":0.0000028076,"v":94655.527601,"t":1724997600}
+{"o":0.0000028076,"h":0.0000028369,"l":0.0000028014,"c":0.0000028363,"v":92633.723062,"t":1725001200}
+{"o":0.0000028363,"h":0.0000028366,"l":0.0000027868,"c":0.0000028146,"v":546009.661509,"t":1725004800}
+{"o":0.0000028146,"h":0.0000028178,"l":0.0000027897,"c":0.0000028006,"v":352002.521623,"t":1725008400}
+{"o":0.0000028006,"h":0.0000028116,"l":0.0000027931,"c":0.0000028039,"v":52264.888822,"t":1725012000}
+{"o":0.0000028039,"h":0.0000028258,"l":0.0000027992,"c":0.0000028202,"v":0.0,"t":1725015600}
+{"o":0.0000028202,"h":0.0000028401,"l":0.0000027792,"c":0.0000027949,"v":290071.563982,"t":1725019200}
+{"o":0.0000027949,"h":0.0000028336,"l":0.0000027808,"c":0.0000027962,"v":2726.006753,"t":1725022800}
+{"o":0.0000027962,"h":0.0000029035,"l":0.0000027848,"c":0.0000029004,"v":84905.515666,"t":1725026400}
+{"o":0.0000029004,"h":0.0000029789,"l":0.0000027325,"c":0.0000027861,"v":952705.5888420001,"t":1725030000}
+{"o":0.0000027861,"h":0.0000028103,"l":0.0000027601,"c":0.0000027736,"v":1229.339461,"t":1725033600}
+{"o":0.0000027736,"h":0.0000028026,"l":0.0000027534,"c":0.000002778,"v":10734.1394,"t":1725037200}
+{"o":0.000002778,"h":0.0000028237,"l":0.0000027088,"c":0.0000027685,"v":23794.547182,"t":1725040800}
+{"o":0.0000027685,"h":0.0000027999,"l":0.0000027571,"c":0.000002779,"v":31005.778932,"t":1725044400}
+{"o":0.000002779,"h":0.0000027858,"l":0.0000027662,"c":0.0000027703,"v":0.0,"t":1725048000}
+{"o":0.0000027703,"h":0.0000027749,"l":0.0000027576,"c":0.000002769,"v":0.0,"t":1725051600}
+{"o":0.000002769,"h":0.0000027701,"l":0.0000027384,"c":0.0000027448,"v":0.0,"t":1725055200}
+{"o":0.0000027448,"h":0.0000027985,"l":0.0000027264,"c":0.0000027628,"v":1869325.3380760001,"t":1725058800}
+{"o":0.0000027628,"h":0.0000027653,"l":0.0000027388,"c":0.0000027563,"v":0.0,"t":1725062400}
+{"o":0.0000027563,"h":0.0000027651,"l":0.0000027526,"c":0.0000027643,"v":0.0,"t":1725066000}
+{"o":0.0000027643,"h":0.0000027886,"l":0.0000027468,"c":0.0000027768,"v":1319369.610694,"t":1725069600}
+{"o":0.0000027768,"h":0.0000027936,"l":0.0000027623,"c":0.000002787,"v":63812.400858,"t":1725073200}
+{"o":0.000002787,"h":0.0000027886,"l":0.000002761,"c":0.0000027688,"v":7143.678848,"t":1725076800}
+{"o":0.0000027688,"h":0.0000027896,"l":0.0000027688,"c":0.0000027885,"v":3535.757118,"t":1725080400}
+{"o":0.0000027885,"h":0.0000027982,"l":0.0000027679,"c":0.0000027868,"v":12338.245975,"t":1725084000}
+{"o":0.0000027868,"h":0.0000028015,"l":0.0000027623,"c":0.0000027779,"v":22836.964109,"t":1725087600}
+{"o":0.0000027779,"h":0.0000028128,"l":0.000002759,"c":0.0000027973,"v":9609.173568,"t":1725091200}
+{"o":0.0000027973,"h":0.000002812,"l":0.0000027613,"c":0.0000027644,"v":21120.520239,"t":1725094800}
+{"o":0.0000027644,"h":0.0000027891,"l":0.0000027464,"c":0.0000027758,"v":153319.283112,"t":1725098400}
+{"o":0.0000027758,"h":0.0000027827,"l":0.0000027709,"c":0.0000027781,"v":180.304802,"t":1725102000}
+{"o":0.0000027781,"h":0.0000028041,"l":0.0000027712,"c":0.0000027791,"v":282549.780531,"t":1725105600}
+{"o":0.0000027791,"h":0.0000028019,"l":0.0000027638,"c":0.0000027891,"v":40045.134622,"t":1725109200}
+{"o":0.0000027891,"h":0.000002799,"l":0.000002775,"c":0.0000027857,"v":96943.492039,"t":1725112800}
+{"o":0.0000027857,"h":0.0000027963,"l":0.0000027631,"c":0.0000027693,"v":229513.783346,"t":1725116400}
+{"o":0.0000027693,"h":0.000002788,"l":0.0000027661,"c":0.0000027781,"v":17534.70876,"t":1725120000}
+{"o":0.0000027781,"h":0.0000028023,"l":0.000002757,"c":0.0000027705,"v":36309.19619,"t":1725123600}
+{"o":0.0000027705,"h":0.0000027793,"l":0.0000027546,"c":0.0000027772,"v":0.0,"t":1725127200}
+{"o":0.0000027772,"h":0.000002794,"l":0.0000027548,"c":0.0000027661,"v":4633.341782,"t":1725130800}
+{"o":0.0000027661,"h":0.0000027802,"l":0.0000027535,"c":0.0000027591,"v":125044.833495,"t":1725134400}
+{"o":0.0000027591,"h":0.0000028176,"l":0.0000027399,"c":0.0000027868,"v":2198097.538749001,"t":1725138000}
+{"o":0.0000027868,"h":0.0000027992,"l":0.0000027808,"c":0.0000027985,"v":0.0,"t":1725141600}
+{"o":0.0000027985,"h":0.0000028222,"l":0.0000027871,"c":0.0000027957,"v":194233.566481,"t":1725145200}
+{"o":0.0000027957,"h":0.0000028031,"l":0.0000027901,"c":0.0000027953,"v":0.0,"t":1725148800}
+{"o":0.0000027953,"h":0.0000028393,"l":0.0000027558,"c":0.0000027951,"v":35958.61177,"t":1725152400}
+{"o":0.0000027951,"h":0.0000028112,"l":0.0000027875,"c":0.0000027877,"v":0.0,"t":1725156000}
+{"o":0.0000027877,"h":0.0000027932,"l":0.0000027776,"c":0.0000027849,"v":0.0,"t":1725159600}
+{"o":0.0000027849,"h":0.0000028007,"l":0.0000027849,"c":0.0000027927,"v":0.0,"t":1725163200}
+{"o":0.0000027927,"h":0.0000028563,"l":0.0000027561,"c":0.0000028052,"v":50015.64525,"t":1725166800}
+{"o":0.0000028052,"h":0.0000028104,"l":0.0000027791,"c":0.000002785,"v":14032.244688,"t":1725170400}
+{"o":0.000002785,"h":0.0000027981,"l":0.0000027784,"c":0.0000027825,"v":0.0,"t":1725174000}
+{"o":0.0000027825,"h":0.0000028173,"l":0.0000027771,"c":0.0000028084,"v":269518.948972,"t":1725177600}
+{"o":0.0000028084,"h":0.0000028179,"l":0.0000027899,"c":0.000002811,"v":0.0,"t":1725181200}
+{"o":0.000002811,"h":0.0000028323,"l":0.0000027743,"c":0.0000027937,"v":3022.30197,"t":1725184800}
+{"o":0.0000027937,"h":0.0000028635,"l":0.0000027621,"c":0.0000027781,"v":2872429.4676549993,"t":1725188400}
+{"o":0.0000027781,"h":0.0000028161,"l":0.0000027728,"c":0.000002797,"v":29026.685611,"t":1725192000}
+{"o":0.000002797,"h":0.0000028512,"l":0.0000027842,"c":0.0000028035,"v":651685.881209,"t":1725195600}
+{"o":0.0000028035,"h":0.0000028362,"l":0.0000027727,"c":0.0000027892,"v":138437.867192,"t":1725199200}
+{"o":0.0000027892,"h":0.0000028487,"l":0.0000027279,"c":0.0000027901,"v":554777.077439,"t":1725202800}
+{"o":0.0000027901,"h":0.0000028262,"l":0.0000027768,"c":0.0000028129,"v":25545.891631,"t":1725206400}
+{"o":0.0000028129,"h":0.0000028357,"l":0.0000028016,"c":0.00000282,"v":0.0,"t":1725210000}
+{"o":0.00000282,"h":0.0000028247,"l":0.0000027505,"c":0.0000027608,"v":7377.447314,"t":1725213600}
+{"o":0.0000027608,"h":0.0000027719,"l":0.0000027372,"c":0.0000027506,"v":0.0,"t":1725217200}
+{"o":0.0000027506,"h":0.0000028113,"l":0.0000027329,"c":0.0000028007,"v":70000.0,"t":1725220800}
+{"o":0.0000028007,"h":0.0000028396,"l":0.0000027815,"c":0.000002806,"v":369780.004843,"t":1725224400}
+{"o":0.000002806,"h":0.0000029345,"l":0.000002748,"c":0.0000028512,"v":12621.999626,"t":1725228000}
+{"o":0.0000028512,"h":0.0000028884,"l":0.0000027525,"c":0.0000027952,"v":99506.381942,"t":1725231600}
+{"o":0.0000027952,"h":0.0000028453,"l":0.0000027555,"c":0.0000028163,"v":4267.539985,"t":1725235200}
+{"o":0.0000028163,"h":0.0000028268,"l":0.000002792,"c":0.0000028075,"v":65800.696588,"t":1725238800}
+{"o":0.0000028075,"h":0.0000028356,"l":0.0000027621,"c":0.0000027917,"v":917.368791,"t":1725242400}
+{"o":0.0000027917,"h":0.0000028165,"l":0.0000027652,"c":0.0000027951,"v":648216.0818470001,"t":1725246000}
+{"o":0.0000027951,"h":0.0000028588,"l":0.0000027259,"c":0.0000027913,"v":30355.782086,"t":1725249600}
+{"o":0.0000027913,"h":0.0000027926,"l":0.0000027367,"c":0.0000027547,"v":3552.821017,"t":1725253200}
+{"o":0.0000027547,"h":0.000002772,"l":0.0000027417,"c":0.0000027618,"v":0.0,"t":1725256800}
+{"o":0.0000027618,"h":0.000002834,"l":0.0000027492,"c":0.0000028168,"v":1150209.004244,"t":1725260400}
+{"o":0.0000028168,"h":0.0000028949,"l":0.0000027528,"c":0.0000028362,"v":21224.253061,"t":1725264000}
+{"o":0.0000028362,"h":0.0000028559,"l":0.0000027749,"c":0.0000027906,"v":156447.650609,"t":1725267600}
+{"o":0.0000027906,"h":0.0000028491,"l":0.0000027646,"c":0.0000028334,"v":217730.906716,"t":1725271200}
+{"o":0.0000028334,"h":0.000002844,"l":0.0000028,"c":0.0000028186,"v":93875.654313,"t":1725274800}
+{"o":0.0000028186,"h":0.0000028282,"l":0.000002763,"c":0.000002784,"v":1109955.397383,"t":1725278400}
+{"o":0.000002784,"h":0.0000028179,"l":0.0000027649,"c":0.0000028071,"v":675131.9379710001,"t":1725282000}
+{"o":0.0000028071,"h":0.0000028235,"l":0.0000027544,"c":0.000002763,"v":0.0,"t":1725285600}
+{"o":0.000002763,"h":0.0000028197,"l":0.0000027517,"c":0.0000028155,"v":10141.211336,"t":1725289200}
+{"o":0.0000028155,"h":0.000002833,"l":0.0000027676,"c":0.0000027989,"v":29192.161488,"t":1725292800}
+{"o":0.0000027989,"h":0.0000028276,"l":0.0000027626,"c":0.0000027934,"v":1447490.8354190001,"t":1725296400}
+{"o":0.0000027934,"h":0.0000028242,"l":0.0000027821,"c":0.0000028081,"v":18504.641348,"t":1725300000}
+{"o":0.0000028081,"h":0.0000028179,"l":0.0000028028,"c":0.0000028134,"v":0.0,"t":1725303600}
+{"o":0.0000028134,"h":0.0000028246,"l":0.0000027613,"c":0.0000027849,"v":48417.22,"t":1725307200}
+{"o":0.0000027849,"h":0.0000028017,"l":0.0000027759,"c":0.0000027947,"v":0.0,"t":1725310800}
+{"o":0.0000027947,"h":0.0000027988,"l":0.0000027792,"c":0.0000027815,"v":0.0,"t":1725314400}
+{"o":0.0000027815,"h":0.0000027867,"l":0.0000027698,"c":0.0000027797,"v":0.0,"t":1725318000}
+{"o":0.0000027797,"h":0.0000027949,"l":0.0000027737,"c":0.0000027767,"v":0.0,"t":1725321600}
+{"o":0.0000027767,"h":0.0000028015,"l":0.0000027674,"c":0.0000027816,"v":1179.8519,"t":1725325200}
+{"o":0.0000027816,"h":0.0000027838,"l":0.0000027422,"c":0.000002775,"v":0.0,"t":1725328800}
+{"o":0.000002775,"h":0.0000027833,"l":0.000002766,"c":0.0000027802,"v":0.0,"t":1725332400}
+{"o":0.0000027802,"h":0.0000028007,"l":0.0000027726,"c":0.0000027919,"v":0.0,"t":1725336000}
+{"o":0.0000027919,"h":0.0000028016,"l":0.000002781,"c":0.0000027908,"v":0.0,"t":1725339600}
+{"o":0.0000027908,"h":0.0000028214,"l":0.0000027907,"c":0.000002819,"v":0.0,"t":1725343200}
+{"o":0.000002819,"h":0.0000028248,"l":0.0000027947,"c":0.0000028055,"v":7246.958666,"t":1725346800}
+{"o":0.0000028055,"h":0.0000028509,"l":0.0000027975,"c":0.0000028271,"v":523977.8265760001,"t":1725350400}
+{"o":0.0000028271,"h":0.0000028281,"l":0.0000028101,"c":0.0000028198,"v":0.1156,"t":1725354000}
+{"o":0.0000028198,"h":0.0000028235,"l":0.0000028023,"c":0.0000028129,"v":0.0,"t":1725357600}
+{"o":0.0000028129,"h":0.0000028175,"l":0.0000027921,"c":0.0000027958,"v":3353.783764,"t":1725361200}
+{"o":0.0000027958,"h":0.0000028101,"l":0.0000027711,"c":0.0000028065,"v":11332.863699,"t":1725364800}
+{"o":0.0000028065,"h":0.0000028762,"l":0.0000028001,"c":0.000002868,"v":55.059432,"t":1725368400}
+{"o":0.000002868,"h":0.0000029012,"l":0.0000028062,"c":0.0000028343,"v":256779.198704,"t":1725372000}
+{"o":0.0000028343,"h":0.0000028666,"l":0.0000027907,"c":0.0000028132,"v":108431.826817,"t":1725375600}
+{"o":0.0000028132,"h":0.0000028465,"l":0.0000027524,"c":0.0000027655,"v":2450044.1285659997,"t":1725379200}
+{"o":0.0000027655,"h":0.0000027686,"l":0.0000027347,"c":0.0000027632,"v":10831.239793,"t":1725382800}
+{"o":0.0000027632,"h":0.0000027924,"l":0.0000027399,"c":0.0000027662,"v":7349.626304,"t":1725386400}
+{"o":0.0000027662,"h":0.0000027707,"l":0.0000027405,"c":0.0000027674,"v":0.0,"t":1725390000}
+{"o":0.0000027674,"h":0.0000027853,"l":0.0000027379,"c":0.0000027656,"v":67083.474143,"t":1725393600}
+{"o":0.0000027656,"h":0.0000027924,"l":0.0000027631,"c":0.0000027748,"v":0.0,"t":1725397200}
+{"o":0.0000027748,"h":0.0000027906,"l":0.0000027321,"c":0.0000027505,"v":13696.424662,"t":1725400800}
+{"o":0.0000027505,"h":0.0000028016,"l":0.0000027488,"c":0.0000027916,"v":0.0,"t":1725404400}
+{"o":0.0000027916,"h":0.0000028707,"l":0.000002723,"c":0.000002771,"v":99294.576768,"t":1725408000}
+{"o":0.000002771,"h":0.0000028627,"l":0.0000027503,"c":0.0000027656,"v":0.0,"t":1725411600}
+{"o":0.0000027656,"h":0.0000027798,"l":0.0000027501,"c":0.0000027596,"v":0.0,"t":1725415200}
+{"o":0.0000027596,"h":0.0000027615,"l":0.0000027413,"c":0.0000027478,"v":0.0,"t":1725418800}
+{"o":0.0000027478,"h":0.0000027648,"l":0.0000027423,"c":0.0000027449,"v":0.0,"t":1725422400}
+{"o":0.0000027449,"h":0.0000027818,"l":0.0000027369,"c":0.0000027594,"v":1403.784383,"t":1725426000}
+{"o":0.0000027594,"h":0.0000027594,"l":0.0000027151,"c":0.0000027296,"v":0.0,"t":1725429600}
+{"o":0.0000027296,"h":0.0000027306,"l":0.0000026629,"c":0.0000026859,"v":0.0,"t":1725433200}
+{"o":0.0000026859,"h":0.0000026965,"l":0.0000026767,"c":0.0000026928,"v":0.0,"t":1725436800}
+{"o":0.0000026928,"h":0.0000027645,"l":0.0000026765,"c":0.0000027643,"v":22198.913149,"t":1725440400}
+{"o":0.0000027643,"h":0.0000027882,"l":0.0000027318,"c":0.0000027598,"v":425000.0,"t":1725444000}
+{"o":0.0000027598,"h":0.0000027688,"l":0.000002743,"c":0.0000027605,"v":0.0,"t":1725447600}
+{"o":0.0000027605,"h":0.0000027729,"l":0.0000027378,"c":0.0000027578,"v":277629.963708,"t":1725451200}
+{"o":0.0000027578,"h":0.0000027738,"l":0.0000027405,"c":0.0000027438,"v":0.0,"t":1725454800}
+{"o":0.0000027438,"h":0.0000028015,"l":0.0000026543,"c":0.0000026756,"v":92907.320541,"t":1725458400}
+{"o":0.0000026756,"h":0.0000027869,"l":0.0000026491,"c":0.0000027102,"v":651382.238578,"t":1725462000}
+{"o":0.0000027102,"h":0.0000027332,"l":0.0000026862,"c":0.0000027081,"v":0.0,"t":1725465600}
+{"o":0.0000027081,"h":0.0000027595,"l":0.0000026978,"c":0.0000027292,"v":8080.176641,"t":1725469200}
+{"o":0.0000027292,"h":0.0000027489,"l":0.0000027104,"c":0.0000027401,"v":12776.611884,"t":1725472800}
+{"o":0.0000027401,"h":0.0000027467,"l":0.000002723,"c":0.0000027357,"v":0.0,"t":1725476400}
+{"o":0.0000027357,"h":0.0000027433,"l":0.0000027127,"c":0.0000027174,"v":22240.666663,"t":1725480000}
+{"o":0.0000027174,"h":0.0000027339,"l":0.0000027057,"c":0.0000027204,"v":168433.662005,"t":1725483600}
+{"o":0.0000027204,"h":0.0000027366,"l":0.000002708,"c":0.0000027199,"v":22033.725021,"t":1725487200}
+{"o":0.0000027199,"h":0.000002737,"l":0.0000027143,"c":0.0000027304,"v":0.0,"t":1725490800}
+{"o":0.0000027304,"h":0.000002751,"l":0.0000027139,"c":0.0000027509,"v":4779.164498,"t":1725494400}
+{"o":0.0000027509,"h":0.0000027509,"l":0.0000027228,"c":0.0000027318,"v":1150.602358,"t":1725498000}
+{"o":0.0000027318,"h":0.0000027493,"l":0.0000027254,"c":0.0000027472,"v":0.0,"t":1725501600}
+{"o":0.0000027472,"h":0.0000027848,"l":0.0000027472,"c":0.0000027781,"v":0.0,"t":1725505200}
+{"o":0.0000027781,"h":0.0000027841,"l":0.0000026936,"c":0.0000027093,"v":2509.263056,"t":1725508800}
+{"o":0.0000027093,"h":0.0000027354,"l":0.0000027063,"c":0.0000027321,"v":0.0,"t":1725512400}
+{"o":0.0000027321,"h":0.0000027639,"l":0.0000027092,"c":0.000002721,"v":1023.860014,"t":1725516000}
+{"o":0.000002721,"h":0.0000027228,"l":0.0000026949,"c":0.0000026998,"v":0.0,"t":1725519600}
+{"o":0.0000026998,"h":0.0000027479,"l":0.0000026853,"c":0.0000027394,"v":12199.276186,"t":1725523200}
+{"o":0.0000027394,"h":0.0000027612,"l":0.0000027373,"c":0.0000027496,"v":0.0,"t":1725526800}
+{"o":0.0000027496,"h":0.0000027596,"l":0.0000027148,"c":0.0000027196,"v":12325.305929,"t":1725530400}
+{"o":0.0000027196,"h":0.0000028024,"l":0.0000026984,"c":0.0000027458,"v":3545885.439447999,"t":1725534000}
+{"o":0.0000027458,"h":0.0000028633,"l":0.0000027196,"c":0.0000028314,"v":2810387.6320110005,"t":1725537600}
+{"o":0.0000028314,"h":0.0000028365,"l":0.0000027383,"c":0.0000027464,"v":2780437.3747890005,"t":1725541200}
+{"o":0.0000027464,"h":0.0000028013,"l":0.0000026958,"c":0.000002767,"v":73924.473192,"t":1725544800}
+{"o":0.000002767,"h":0.0000028325,"l":0.0000027481,"c":0.0000028157,"v":1714501.5585330001,"t":1725548400}
+{"o":0.0000028157,"h":0.0000029247,"l":0.0000028045,"c":0.0000028803,"v":4081048.1953209992,"t":1725552000}
+{"o":0.0000028803,"h":0.0000029139,"l":0.0000028631,"c":0.0000028891,"v":261150.076204,"t":1725555600}
+{"o":0.0000028891,"h":0.0000029046,"l":0.0000028648,"c":0.0000028795,"v":141622.529661,"t":1725559200}
+{"o":0.0000028795,"h":0.0000029486,"l":0.0000027931,"c":0.0000028414,"v":1416976.0862149999,"t":1725562800}
+{"o":0.0000028414,"h":0.0000028503,"l":0.0000028205,"c":0.0000028357,"v":7351.598826,"t":1725566400}
+{"o":0.0000028357,"h":0.0000028365,"l":0.000002806,"c":0.0000028108,"v":0.0,"t":1725570000}
+{"o":0.0000028108,"h":0.000002834,"l":0.000002802,"c":0.0000028086,"v":0.0,"t":1725573600}
+{"o":0.0000028086,"h":0.0000028374,"l":0.000002805,"c":0.0000028302,"v":3806.009782,"t":1725577200}
+{"o":0.0000028302,"h":0.0000028707,"l":0.0000028168,"c":0.0000028258,"v":504950.30244,"t":1725580800}
+{"o":0.0000028258,"h":0.0000028409,"l":0.0000028003,"c":0.0000028081,"v":0.0,"t":1725584400}
+{"o":0.0000028081,"h":0.0000028149,"l":0.0000027819,"c":0.0000027873,"v":0.0,"t":1725588000}
+{"o":0.0000027873,"h":0.0000028493,"l":0.0000027804,"c":0.0000028493,"v":7191.679254,"t":1725591600}
+{"o":0.0000028493,"h":0.0000028562,"l":0.0000028365,"c":0.000002853,"v":415.463163,"t":1725595200}
+{"o":0.000002853,"h":0.0000028727,"l":0.0000028471,"c":0.0000028574,"v":0.0,"t":1725598800}
+{"o":0.0000028574,"h":0.0000028688,"l":0.000002853,"c":0.0000028571,"v":0.0,"t":1725602400}
+{"o":0.0000028571,"h":0.0000029469,"l":0.000002856,"c":0.0000029043,"v":0.0,"t":1725606000}
+{"o":0.0000029043,"h":0.0000029073,"l":0.0000028328,"c":0.0000028473,"v":271551.89824,"t":1725609600}
+{"o":0.0000028473,"h":0.0000028513,"l":0.0000028119,"c":0.0000028156,"v":293738.765832,"t":1725613200}
+{"o":0.0000028156,"h":0.0000028767,"l":0.0000027799,"c":0.0000028521,"v":598122.3284659999,"t":1725616800}
+{"o":0.0000028521,"h":0.0000028668,"l":0.0000028372,"c":0.0000028456,"v":463023.881966,"t":1725620400}
+{"o":0.0000028456,"h":0.0000028579,"l":0.0000027634,"c":0.0000027749,"v":139700.892726,"t":1725624000}
+{"o":0.0000027749,"h":0.0000028623,"l":0.0000027601,"c":0.0000028471,"v":675339.84396,"t":1725627600}
+{"o":0.0000028471,"h":0.0000029116,"l":0.0000027739,"c":0.0000028138,"v":49807.700035,"t":1725631200}
+{"o":0.0000028138,"h":0.0000028674,"l":0.0000027605,"c":0.0000028023,"v":7146.917818,"t":1725634800}
+{"o":0.0000028023,"h":0.0000028717,"l":0.0000027974,"c":0.0000028447,"v":17940.245182,"t":1725638400}
+{"o":0.0000028447,"h":0.0000028664,"l":0.0000027782,"c":0.0000028037,"v":71196.272,"t":1725642000}
+{"o":0.0000028037,"h":0.0000028977,"l":0.0000028002,"c":0.0000028592,"v":1255242.0831929999,"t":1725645600}
+{"o":0.0000028592,"h":0.0000028859,"l":0.0000028314,"c":0.0000028541,"v":0.0,"t":1725649200}
+{"o":0.0000028541,"h":0.0000029609,"l":0.0000028185,"c":0.000002952,"v":143513.660014,"t":1725652800}
+{"o":0.000002952,"h":0.0000029673,"l":0.0000027627,"c":0.0000028334,"v":446984.362461,"t":1725656400}
+{"o":0.0000028334,"h":0.0000028506,"l":0.0000028182,"c":0.0000028338,"v":0.0,"t":1725660000}
+{"o":0.0000028338,"h":0.000002837,"l":0.000002821,"c":0.0000028256,"v":0.0,"t":1725663600}
+{"o":0.0000028256,"h":0.0000028309,"l":0.0000028104,"c":0.000002828,"v":0.0,"t":1725667200}
+{"o":0.000002828,"h":0.0000028463,"l":0.0000028221,"c":0.0000028372,"v":0.0,"t":1725670800}
+{"o":0.0000028372,"h":0.0000028456,"l":0.0000028177,"c":0.0000028284,"v":16985.747317,"t":1725674400}
+{"o":0.0000028284,"h":0.000002842,"l":0.0000028205,"c":0.0000028386,"v":4402.424159,"t":1725678000}
+{"o":0.0000028386,"h":0.0000028402,"l":0.000002815,"c":0.0000028161,"v":782.050207,"t":1725681600}
+{"o":0.0000028161,"h":0.000002873,"l":0.0000027918,"c":0.0000028535,"v":1753.924004,"t":1725685200}
+{"o":0.0000028535,"h":0.0000028563,"l":0.000002841,"c":0.0000028428,"v":0.0,"t":1725688800}
+{"o":0.0000028428,"h":0.0000028492,"l":0.0000028131,"c":0.0000028322,"v":796.767252,"t":1725692400}
+{"o":0.0000028322,"h":0.0000028597,"l":0.0000028249,"c":0.0000028324,"v":23967.813656,"t":1725696000}
+{"o":0.0000028324,"h":0.0000028603,"l":0.0000028222,"c":0.0000028343,"v":46775.453338,"t":1725699600}
+{"o":0.0000028343,"h":0.0000028622,"l":0.0000028248,"c":0.0000028622,"v":41933.837726,"t":1725703200}
+{"o":0.0000028622,"h":0.000002866,"l":0.0000028496,"c":0.0000028599,"v":0.0,"t":1725706800}
+{"o":0.0000028599,"h":0.0000028599,"l":0.0000028305,"c":0.0000028392,"v":17151.676986,"t":1725710400}
+{"o":0.0000028392,"h":0.0000028776,"l":0.0000028258,"c":0.0000028409,"v":31505.569513,"t":1725714000}
+{"o":0.0000028409,"h":0.0000028436,"l":0.0000028173,"c":0.0000028185,"v":261681.155018,"t":1725717600}
+{"o":0.0000028185,"h":0.0000028514,"l":0.0000027838,"c":0.0000028299,"v":35361.491254,"t":1725721200}
+{"o":0.0000028299,"h":0.0000028609,"l":0.0000027911,"c":0.0000028275,"v":93234.315727,"t":1725724800}
+{"o":0.0000028275,"h":0.0000028599,"l":0.0000028005,"c":0.0000028404,"v":157091.494848,"t":1725728400}
+{"o":0.0000028404,"h":0.0000028531,"l":0.0000028081,"c":0.0000028161,"v":18316.545722,"t":1725732000}
+{"o":0.0000028161,"h":0.0000031008,"l":0.000002788,"c":0.000003072,"v":8318415.4784840029,"t":1725735600}
+{"o":0.000003072,"h":0.0000030968,"l":0.0000030185,"c":0.0000030457,"v":1124540.109165,"t":1725739200}
+{"o":0.0000030457,"h":0.0000030652,"l":0.0000030054,"c":0.0000030285,"v":247930.453639,"t":1725742800}
+{"o":0.0000030285,"h":0.0000030677,"l":0.000003019,"c":0.0000030422,"v":176437.483662,"t":1725746400}
+{"o":0.0000030422,"h":0.0000030507,"l":0.000003015,"c":0.000003018,"v":131108.000691,"t":1725750000}
+{"o":0.000003018,"h":0.0000030376,"l":0.0000030126,"c":0.0000030222,"v":0.0,"t":1725753600}
+{"o":0.0000030222,"h":0.0000030234,"l":0.0000030047,"c":0.0000030132,"v":0.0,"t":1725757200}
+{"o":0.0000030132,"h":0.0000030142,"l":0.0000030015,"c":0.0000030068,"v":0.0,"t":1725760800}
+{"o":0.0000030068,"h":0.0000030156,"l":0.0000029994,"c":0.0000030052,"v":0.0,"t":1725764400}
+{"o":0.0000030052,"h":0.0000030101,"l":0.0000029943,"c":0.0000030004,"v":0.0,"t":1725768000}
+{"o":0.0000030004,"h":0.0000030148,"l":0.0000030001,"c":0.0000030148,"v":0.0,"t":1725771600}
+{"o":0.0000030148,"h":0.0000030298,"l":0.000002999,"c":0.0000030175,"v":154964.624606,"t":1725775200}
+{"o":0.0000030175,"h":0.0000030188,"l":0.0000029777,"c":0.0000029892,"v":0.158712,"t":1725778800}
+{"o":0.0000029892,"h":0.0000030439,"l":0.0000029826,"c":0.0000030294,"v":38515.977148,"t":1725782400}
+{"o":0.0000030294,"h":0.0000030326,"l":0.0000030022,"c":0.0000030314,"v":0.0,"t":1725786000}
+{"o":0.0000030314,"h":0.0000030328,"l":0.0000030074,"c":0.0000030096,"v":0.0,"t":1725789600}
+{"o":0.0000030096,"h":0.0000030243,"l":0.000003003,"c":0.0000030224,"v":1525.352042,"t":1725793200}
+{"o":0.0000030224,"h":0.0000030662,"l":0.0000029832,"c":0.0000030182,"v":460371.430896,"t":1725796800}
+{"o":0.0000030182,"h":0.0000030285,"l":0.0000029999,"c":0.000003002,"v":154964.624606,"t":1725800400}
+{"o":0.000003002,"h":0.0000030344,"l":0.0000029681,"c":0.0000030038,"v":695.015645,"t":1725804000}
+{"o":0.0000030038,"h":0.0000030271,"l":0.0000029951,"c":0.0000030241,"v":0.0,"t":1725807600}
+{"o":0.0000030241,"h":0.000003041,"l":0.0000029864,"c":0.0000030146,"v":30498.628463,"t":1725811200}
+{"o":0.0000030146,"h":0.0000030354,"l":0.0000029782,"c":0.0000029995,"v":14149.71728,"t":1725814800}
+{"o":0.0000029995,"h":0.0000030264,"l":0.0000029973,"c":0.0000030218,"v":663.353496,"t":1725818400}
+{"o":0.0000030218,"h":0.0000030308,"l":0.0000030057,"c":0.000003015,"v":6743.182062,"t":1725822000}
+{"o":0.000003015,"h":0.0000030231,"l":0.0000029968,"c":0.0000030001,"v":7517.0,"t":1725825600}
+{"o":0.0000030001,"h":0.0000030005,"l":0.0000029748,"c":0.0000029912,"v":0.0,"t":1725829200}
+{"o":0.0000029912,"h":0.0000030011,"l":0.0000029344,"c":0.0000029875,"v":0.0,"t":1725832800}
+{"o":0.0000029875,"h":0.0000030373,"l":0.0000029647,"c":0.0000030152,"v":7014.24561,"t":1725836400}
+{"o":0.0000030152,"h":0.0000030377,"l":0.0000029788,"c":0.0000029996,"v":8837.662792,"t":1725840000}
+{"o":0.0000029996,"h":0.0000030203,"l":0.0000029823,"c":0.0000030059,"v":1867.532558,"t":1725843600}
+{"o":0.0000030059,"h":0.0000030398,"l":0.0000030029,"c":0.0000030171,"v":132.998888,"t":1725847200}
+{"o":0.0000030171,"h":0.0000030501,"l":0.0000030165,"c":0.000003034,"v":72.910824,"t":1725850800}
+{"o":0.000003034,"h":0.0000030508,"l":0.0000029945,"c":0.0000030139,"v":10281.268892,"t":1725854400}
+{"o":0.0000030139,"h":0.0000030318,"l":0.0000030083,"c":0.0000030249,"v":0.0,"t":1725858000}
+{"o":0.0000030249,"h":0.0000030399,"l":0.0000030029,"c":0.0000030172,"v":139315.573988,"t":1725861600}
+{"o":0.0000030172,"h":0.0000030275,"l":0.0000029772,"c":0.0000029784,"v":4071.220071,"t":1725865200}
+{"o":0.0000029784,"h":0.0000029813,"l":0.000002958,"c":0.0000029647,"v":0.0,"t":1725868800}
+{"o":0.0000029647,"h":0.0000030235,"l":0.0000029407,"c":0.0000030195,"v":50308.108166,"t":1725872400}
+{"o":0.0000030195,"h":0.0000030261,"l":0.000002999,"c":0.0000030111,"v":0.0,"t":1725876000}
+{"o":0.0000030111,"h":0.0000030266,"l":0.0000029944,"c":0.0000030072,"v":49032.705383,"t":1725879600}
+{"o":0.0000030072,"h":0.0000030282,"l":0.0000030053,"c":0.0000030102,"v":0.0,"t":1725883200}
+{"o":0.0000030102,"h":0.0000030243,"l":0.0000029888,"c":0.0000029995,"v":0.0,"t":1725886800}
+{"o":0.0000029995,"h":0.0000030647,"l":0.0000029383,"c":0.000003006,"v":10454.012724,"t":1725890400}
+{"o":0.000003006,"h":0.000003011,"l":0.0000029722,"c":0.0000029782,"v":0.0,"t":1725894000}
+{"o":0.0000029782,"h":0.0000030149,"l":0.0000028579,"c":0.0000029146,"v":1160.349072,"t":1725897600}
+{"o":0.0000029146,"h":0.0000030419,"l":0.0000028884,"c":0.0000030221,"v":86264.322485,"t":1725901200}
+{"o":0.0000030221,"h":0.0000030444,"l":0.0000029934,"c":0.0000029992,"v":169518.050371,"t":1725904800}
+{"o":0.0000029992,"h":0.0000030488,"l":0.0000029556,"c":0.0000029908,"v":26741.394,"t":1725908400}
+{"o":0.0000029908,"h":0.0000030357,"l":0.0000029842,"c":0.000003014,"v":6720.191482,"t":1725912000}
+{"o":0.000003014,"h":0.0000030346,"l":0.0000029623,"c":0.0000030199,"v":303.532808,"t":1725915600}
+{"o":0.0000030199,"h":0.0000031054,"l":0.000003007,"c":0.0000030351,"v":2342193.6091250004,"t":1725919200}
+{"o":0.0000030351,"h":0.0000030454,"l":0.0000030168,"c":0.0000030209,"v":25.072163,"t":1725922800}
+{"o":0.0000030209,"h":0.0000030574,"l":0.0000030117,"c":0.0000030385,"v":19290.08883,"t":1725926400}
+{"o":0.0000030385,"h":0.000003063,"l":0.0000030348,"c":0.0000030548,"v":0.0,"t":1725930000}
+{"o":0.0000030548,"h":0.0000030663,"l":0.0000030312,"c":0.000003035,"v":12514.83195,"t":1725933600}
+{"o":0.000003035,"h":0.0000030697,"l":0.0000030292,"c":0.0000030429,"v":314258.494517,"t":1725937200}
+{"o":0.0000030429,"h":0.0000030517,"l":0.0000030293,"c":0.0000030422,"v":0.0,"t":1725940800}
+{"o":0.0000030422,"h":0.0000030441,"l":0.0000030051,"c":0.0000030051,"v":0.0,"t":1725944400}
+{"o":0.0000030051,"h":0.000003024,"l":0.0000030051,"c":0.0000030202,"v":0.0,"t":1725948000}
+{"o":0.0000030202,"h":0.0000030604,"l":0.0000029897,"c":0.0000030314,"v":50075.535119,"t":1725951600}
+{"o":0.0000030314,"h":0.0000030445,"l":0.000003016,"c":0.0000030348,"v":28602.973763,"t":1725955200}
+{"o":0.0000030348,"h":0.000003057,"l":0.0000030269,"c":0.0000030504,"v":2711.523431,"t":1725958800}
+{"o":0.0000030504,"h":0.0000030612,"l":0.0000030361,"c":0.0000030412,"v":0.0,"t":1725962400}
+{"o":0.0000030412,"h":0.0000030488,"l":0.0000030304,"c":0.0000030341,"v":23018.432999,"t":1725966000}
+{"o":0.0000030341,"h":0.0000030546,"l":0.0000030097,"c":0.0000030358,"v":24576.894438,"t":1725969600}
+{"o":0.0000030358,"h":0.0000030597,"l":0.0000030266,"c":0.0000030372,"v":1623.731732,"t":1725973200}
+{"o":0.0000030372,"h":0.0000030448,"l":0.0000029934,"c":0.0000030128,"v":0.0,"t":1725976800}
+{"o":0.0000030128,"h":0.0000030617,"l":0.000002986,"c":0.0000030523,"v":287908.737824,"t":1725980400}
+{"o":0.0000030523,"h":0.0000030617,"l":0.0000030158,"c":0.0000030255,"v":5216.335601,"t":1725984000}
+{"o":0.0000030255,"h":0.0000030276,"l":0.0000029712,"c":0.0000029958,"v":1845.48989,"t":1725987600}
+{"o":0.0000029958,"h":0.0000030799,"l":0.0000029483,"c":0.0000030567,"v":104998.520058,"t":1725991200}
+{"o":0.0000030567,"h":0.0000030791,"l":0.0000030131,"c":0.0000030207,"v":17240.582856,"t":1725994800}
+{"o":0.0000030207,"h":0.0000030418,"l":0.0000029998,"c":0.0000030418,"v":164.380762,"t":1725998400}
+{"o":0.0000030418,"h":0.0000031475,"l":0.0000030145,"c":0.0000031081,"v":3075526.9351880006,"t":1726002000}
+{"o":0.0000031081,"h":0.0000031247,"l":0.0000030918,"c":0.0000031055,"v":84639.555066,"t":1726005600}
+{"o":0.0000031055,"h":0.0000031193,"l":0.0000030981,"c":0.0000031092,"v":129537.959269,"t":1726009200}
+{"o":0.0000031092,"h":0.0000031305,"l":0.0000030918,"c":0.0000031208,"v":13988.690864,"t":1726012800}
+{"o":0.0000031208,"h":0.0000031735,"l":0.0000030618,"c":0.000003112,"v":15495.511962,"t":1726016400}
+{"o":0.000003112,"h":0.0000031136,"l":0.0000030688,"c":0.0000030866,"v":368429.6563149999,"t":1726020000}
+{"o":0.0000030866,"h":0.0000031019,"l":0.00000308,"c":0.0000030914,"v":74000.0,"t":1726023600}
+{"o":0.0000030914,"h":0.0000031391,"l":0.0000030914,"c":0.0000031229,"v":0.0,"t":1726027200}
+{"o":0.0000031229,"h":0.0000031498,"l":0.0000030803,"c":0.0000031026,"v":6552.990276,"t":1726030800}
+{"o":0.0000031026,"h":0.0000031286,"l":0.0000030788,"c":0.0000031153,"v":142928.741729,"t":1726034400}
+{"o":0.0000031153,"h":0.0000031177,"l":0.0000030941,"c":0.000003097,"v":0.0,"t":1726038000}
+{"o":0.000003097,"h":0.000003138,"l":0.0000030827,"c":0.0000031091,"v":135747.85505,"t":1726041600}
+{"o":0.0000031091,"h":0.0000031132,"l":0.0000030984,"c":0.0000031043,"v":0.0,"t":1726045200}
+{"o":0.0000031043,"h":0.0000031592,"l":0.0000031043,"c":0.0000031174,"v":0.0,"t":1726048800}
+{"o":0.0000031174,"h":0.0000031174,"l":0.0000030795,"c":0.0000030868,"v":3553.290486,"t":1726052400}
+{"o":0.0000030868,"h":0.0000031229,"l":0.0000030688,"c":0.0000030927,"v":3994.354568,"t":1726056000}
+{"o":0.0000030927,"h":0.0000031581,"l":0.0000030619,"c":0.0000031495,"v":0.0,"t":1726059600}
+{"o":0.0000031495,"h":0.0000031845,"l":0.0000031385,"c":0.0000031489,"v":0.0,"t":1726063200}
+{"o":0.0000031489,"h":0.0000031625,"l":0.0000030815,"c":0.0000031098,"v":18950.432432,"t":1726066800}
+{"o":0.0000031098,"h":0.0000031144,"l":0.0000030789,"c":0.0000030924,"v":7981.160399,"t":1726070400}
+{"o":0.0000030924,"h":0.0000030943,"l":0.0000030584,"c":0.0000030675,"v":0.0,"t":1726074000}
+{"o":0.0000030675,"h":0.0000031367,"l":0.0000030561,"c":0.0000031175,"v":12917.528195,"t":1726077600}
+{"o":0.0000031175,"h":0.0000031318,"l":0.0000031018,"c":0.0000031067,"v":0.0,"t":1726081200}
+{"o":0.0000031067,"h":0.0000031157,"l":0.0000030975,"c":0.0000031096,"v":0.0,"t":1726084800}
+{"o":0.0000031096,"h":0.0000031236,"l":0.0000030798,"c":0.0000030937,"v":137584.124196,"t":1726088400}
+{"o":0.0000030937,"h":0.0000031111,"l":0.0000030843,"c":0.000003102,"v":73075.225794,"t":1726092000}
+{"o":0.000003102,"h":0.0000031107,"l":0.0000030946,"c":0.0000031059,"v":48532.14914,"t":1726095600}
+{"o":0.0000031059,"h":0.0000031075,"l":0.0000030637,"c":0.0000030788,"v":0.0,"t":1726099200}
+{"o":0.0000030788,"h":0.0000031012,"l":0.0000030498,"c":0.000003074,"v":275000.0,"t":1726102800}
+{"o":0.000003074,"h":0.0000030763,"l":0.0000030459,"c":0.0000030595,"v":0.0,"t":1726106400}
+{"o":0.0000030595,"h":0.0000031172,"l":0.0000030463,"c":0.0000031038,"v":266086.419052,"t":1726110000}
+{"o":0.0000031038,"h":0.0000031172,"l":0.0000030752,"c":0.0000030981,"v":826.0,"t":1726113600}
+{"o":0.0000030981,"h":0.0000031155,"l":0.000003092,"c":0.0000031053,"v":0.0,"t":1726117200}
+{"o":0.0000031053,"h":0.0000031195,"l":0.0000030508,"c":0.0000030921,"v":4382.106301,"t":1726120800}
+{"o":0.0000030921,"h":0.0000031201,"l":0.0000030774,"c":0.0000031085,"v":5014.767771,"t":1726124400}
+{"o":0.0000031085,"h":0.0000031152,"l":0.0000030825,"c":0.0000030931,"v":69225.309841,"t":1726128000}
+{"o":0.0000030931,"h":0.0000031059,"l":0.0000030895,"c":0.0000031041,"v":23171.642043,"t":1726131600}
+{"o":0.0000031041,"h":0.0000031089,"l":0.0000030888,"c":0.0000031003,"v":10134.706914,"t":1726135200}
+{"o":0.0000031003,"h":0.0000031025,"l":0.0000030756,"c":0.0000030821,"v":380.10912,"t":1726138800}
+{"o":0.0000030821,"h":0.0000030985,"l":0.0000030722,"c":0.0000030965,"v":0.0,"t":1726142400}
+{"o":0.0000030965,"h":0.0000031016,"l":0.0000030711,"c":0.0000030875,"v":36371.737154,"t":1726146000}
+{"o":0.0000030875,"h":0.0000032279,"l":0.0000030349,"c":0.0000032258,"v":2330373.5843199999,"t":1726149600}
+{"o":0.0000032258,"h":0.0000032483,"l":0.000003162,"c":0.0000032156,"v":84640.281549,"t":1726153200}
+{"o":0.0000032156,"h":0.0000032167,"l":0.0000031577,"c":0.0000031604,"v":157668.433112,"t":1726156800}
+{"o":0.0000031604,"h":0.000003167,"l":0.0000031427,"c":0.0000031461,"v":26.0,"t":1726160400}
+{"o":0.0000031461,"h":0.0000032202,"l":0.0000031372,"c":0.0000032084,"v":7209.076529,"t":1726164000}
+{"o":0.0000032084,"h":0.0000032116,"l":0.0000031768,"c":0.0000031787,"v":14522.461362,"t":1726167600}
+{"o":0.0000031787,"h":0.000003193,"l":0.0000031609,"c":0.0000031703,"v":9909.678086,"t":1726171200}
+{"o":0.0000031703,"h":0.0000032153,"l":0.0000031565,"c":0.0000032083,"v":412945.479219,"t":1726174800}
+{"o":0.0000032083,"h":0.0000032348,"l":0.0000031735,"c":0.0000032134,"v":135845.093092,"t":1726178400}
+{"o":0.0000032134,"h":0.0000032248,"l":0.0000032114,"c":0.0000032217,"v":0.0,"t":1726182000}
+{"o":0.0000032217,"h":0.0000032363,"l":0.0000031929,"c":0.0000032089,"v":265000.0,"t":1726185600}
+{"o":0.0000032089,"h":0.000003237,"l":0.0000031665,"c":0.0000031849,"v":472945.067405,"t":1726189200}
+{"o":0.0000031849,"h":0.0000031999,"l":0.0000031673,"c":0.0000031751,"v":175673.5236439999,"t":1726192800}
+{"o":0.0000031751,"h":0.0000031834,"l":0.000003165,"c":0.000003178,"v":100000.0,"t":1726196400}
+{"o":0.000003178,"h":0.0000031846,"l":0.000003169,"c":0.0000031806,"v":0.0,"t":1726200000}
+{"o":0.0000031806,"h":0.0000032016,"l":0.0000031676,"c":0.0000031894,"v":410471.999849,"t":1726203600}
+{"o":0.0000031894,"h":0.0000032123,"l":0.0000031684,"c":0.0000031912,"v":108647.299628,"t":1726207200}
+{"o":0.0000031912,"h":0.0000031921,"l":0.0000031712,"c":0.0000031728,"v":0.0,"t":1726210800}
+{"o":0.0000031728,"h":0.0000031904,"l":0.00000317,"c":0.0000031889,"v":0.0,"t":1726214400}
+{"o":0.0000031889,"h":0.0000031952,"l":0.0000031765,"c":0.0000031946,"v":0.0,"t":1726218000}
+{"o":0.0000031946,"h":0.0000032057,"l":0.0000031474,"c":0.0000031525,"v":13233.0,"t":1726221600}
+{"o":0.0000031525,"h":0.0000032217,"l":0.0000031521,"c":0.0000032001,"v":6588.971081,"t":1726225200}
+{"o":0.0000032001,"h":0.0000032223,"l":0.0000031936,"c":0.0000032027,"v":0.0,"t":1726228800}
+{"o":0.0000032027,"h":0.0000032179,"l":0.000003194,"c":0.0000031979,"v":0.0,"t":1726232400}
+{"o":0.0000031979,"h":0.0000032132,"l":0.0000031506,"c":0.000003159,"v":554141.0980209999,"t":1726236000}
+{"o":0.000003159,"h":0.0000031718,"l":0.0000030792,"c":0.0000030975,"v":13216.460476,"t":1726239600}
+{"o":0.0000030975,"h":0.0000031869,"l":0.0000030689,"c":0.0000031754,"v":43770.564529,"t":1726243200}
+{"o":0.0000031754,"h":0.000003182,"l":0.0000031394,"c":0.0000031641,"v":12197.565418,"t":1726246800}
+{"o":0.0000031641,"h":0.0000031737,"l":0.0000031404,"c":0.0000031511,"v":0.0,"t":1726250400}
+{"o":0.0000031511,"h":0.0000032306,"l":0.0000031388,"c":0.0000032,"v":1404828.0800329996,"t":1726254000}
+{"o":0.0000032,"h":0.0000032272,"l":0.0000031812,"c":0.0000032086,"v":50069.715766,"t":1726257600}
+{"o":0.0000032086,"h":0.0000032535,"l":0.0000031754,"c":0.0000032222,"v":43116.157289,"t":1726261200}
+{"o":0.0000032222,"h":0.000003256,"l":0.0000031993,"c":0.0000032242,"v":994079.5100959999,"t":1726264800}
+{"o":0.0000032242,"h":0.0000032476,"l":0.0000031927,"c":0.0000032096,"v":256260.206978,"t":1726268400}
+{"o":0.0000032096,"h":0.0000032218,"l":0.0000031892,"c":0.0000032079,"v":9834.858166,"t":1726272000}
+{"o":0.0000032079,"h":0.0000032286,"l":0.0000031842,"c":0.0000032129,"v":11218.165884,"t":1726275600}
+{"o":0.0000032129,"h":0.0000032421,"l":0.0000032032,"c":0.0000032365,"v":763358.0030120002,"t":1726279200}
+{"o":0.0000032365,"h":0.0000032468,"l":0.0000031972,"c":0.0000032341,"v":8072.215116,"t":1726282800}
+{"o":0.0000032341,"h":0.0000032437,"l":0.0000032013,"c":0.0000032132,"v":670157.6602159999,"t":1726286400}
+{"o":0.0000032132,"h":0.0000032388,"l":0.0000032073,"c":0.0000032371,"v":0.0,"t":1726290000}
+{"o":0.0000032371,"h":0.0000032503,"l":0.0000032142,"c":0.0000032229,"v":6304.988688,"t":1726293600}
+{"o":0.0000032229,"h":0.000003235,"l":0.0000032212,"c":0.0000032332,"v":0.0,"t":1726297200}
+{"o":0.0000032332,"h":0.000003253,"l":0.0000031995,"c":0.0000032134,"v":164099.787072,"t":1726300800}
+{"o":0.0000032134,"h":0.0000032289,"l":0.0000032017,"c":0.0000032139,"v":6210.390954,"t":1726304400}
+{"o":0.0000032139,"h":0.0000032299,"l":0.0000032114,"c":0.0000032205,"v":1004.80788,"t":1726308000}
+{"o":0.0000032205,"h":0.000003236,"l":0.0000032203,"c":0.000003227,"v":0.0,"t":1726311600}
+{"o":0.000003227,"h":0.0000032534,"l":0.0000032132,"c":0.0000032415,"v":571448.590878,"t":1726315200}
+{"o":0.0000032415,"h":0.0000032519,"l":0.0000032221,"c":0.0000032318,"v":105332.431554,"t":1726318800}
+{"o":0.0000032318,"h":0.0000032652,"l":0.0000031993,"c":0.0000032414,"v":24842.17941,"t":1726322400}
+{"o":0.0000032414,"h":0.0000032604,"l":0.0000032079,"c":0.000003221,"v":310784.884255,"t":1726326000}
+{"o":0.000003221,"h":0.0000032429,"l":0.0000032025,"c":0.0000032241,"v":626756.3794760001,"t":1726329600}
+{"o":0.0000032241,"h":0.0000032412,"l":0.0000032124,"c":0.0000032392,"v":180253.628445,"t":1726333200}
+{"o":0.0000032392,"h":0.0000032699,"l":0.0000032044,"c":0.000003208,"v":79868.675196,"t":1726336800}
+{"o":0.000003208,"h":0.0000032188,"l":0.0000032077,"c":0.000003217,"v":0.0,"t":1726340400}
+{"o":0.000003217,"h":0.0000032299,"l":0.0000032001,"c":0.0000032147,"v":200000.0,"t":1726344000}
+{"o":0.0000032147,"h":0.0000032194,"l":0.0000031967,"c":0.0000032163,"v":318445.311118,"t":1726347600}
+{"o":0.0000032163,"h":0.0000032214,"l":0.0000031875,"c":0.0000032036,"v":268455.12409,"t":1726351200}
+{"o":0.0000032036,"h":0.0000032081,"l":0.0000031828,"c":0.0000031869,"v":139048.266401,"t":1726354800}
+{"o":0.0000031869,"h":0.0000031982,"l":0.0000031732,"c":0.0000031853,"v":106000.0,"t":1726358400}
+{"o":0.0000031853,"h":0.0000032084,"l":0.0000031736,"c":0.0000031944,"v":507322.665445,"t":1726362000}
+{"o":0.0000031944,"h":0.0000032112,"l":0.000003192,"c":0.0000032031,"v":17705.02393,"t":1726365600}
+{"o":0.0000032031,"h":0.0000032106,"l":0.0000031981,"c":0.0000032077,"v":360898.436972,"t":1726369200}
+{"o":0.0000032077,"h":0.0000032197,"l":0.0000031816,"c":0.0000031966,"v":83030.953344,"t":1726372800}
+{"o":0.0000031966,"h":0.0000032014,"l":0.0000031839,"c":0.0000031894,"v":157420.949947,"t":1726376400}
+{"o":0.0000031894,"h":0.0000031948,"l":0.0000031809,"c":0.0000031868,"v":9114.628756,"t":1726380000}
+{"o":0.0000031868,"h":0.000003199,"l":0.0000031867,"c":0.0000031936,"v":0.0,"t":1726383600}
+{"o":0.0000031936,"h":0.0000032065,"l":0.0000031764,"c":0.0000031862,"v":9114.628756,"t":1726387200}
+{"o":0.0000031862,"h":0.0000032135,"l":0.0000031839,"c":0.0000032108,"v":3121.767774,"t":1726390800}
+{"o":0.0000032108,"h":0.0000032244,"l":0.0000032085,"c":0.000003222,"v":0.0,"t":1726394400}
+{"o":0.000003222,"h":0.0000032407,"l":0.000003222,"c":0.0000032305,"v":0.0,"t":1726398000}
+{"o":0.0000032305,"h":0.0000032431,"l":0.0000031774,"c":0.0000031918,"v":149868.376178,"t":1726401600}
+{"o":0.0000031918,"h":0.0000032014,"l":0.0000031693,"c":0.0000031843,"v":13157.665625,"t":1726405200}
+{"o":0.0000031843,"h":0.000003211,"l":0.0000031387,"c":0.0000031698,"v":520192.767124,"t":1726408800}
+{"o":0.0000031698,"h":0.0000031979,"l":0.000003165,"c":0.0000031883,"v":312869.148167,"t":1726412400}
+{"o":0.0000031883,"h":0.0000032354,"l":0.0000031664,"c":0.0000032291,"v":643202.5122509999,"t":1726416000}
+{"o":0.0000032291,"h":0.0000032516,"l":0.0000031651,"c":0.000003183,"v":295182.058278,"t":1726419600}
+{"o":0.000003183,"h":0.0000031993,"l":0.0000031596,"c":0.0000031889,"v":99000.0,"t":1726423200}
+{"o":0.0000031889,"h":0.000003221,"l":0.000003177,"c":0.0000032204,"v":30000.0,"t":1726426800}
+{"o":0.0000032204,"h":0.000003236,"l":0.0000031826,"c":0.0000031915,"v":3456.522364,"t":1726430400}
+{"o":0.0000031915,"h":0.0000032538,"l":0.0000031584,"c":0.0000031837,"v":209640.657634,"t":1726434000}
+{"o":0.0000031837,"h":0.0000032057,"l":0.0000031708,"c":0.000003177,"v":18132.929078,"t":1726437600}
+{"o":0.000003177,"h":0.0000032144,"l":0.0000031314,"c":0.0000031908,"v":223849.833694,"t":1726441200}
+{"o":0.0000031908,"h":0.0000032031,"l":0.0000031763,"c":0.0000031934,"v":251434.173981,"t":1726444800}
+{"o":0.0000031934,"h":0.0000032264,"l":0.000003153,"c":0.0000031757,"v":716870.5774429999,"t":1726448400}
+{"o":0.0000031757,"h":0.0000031984,"l":0.0000031587,"c":0.0000031794,"v":140000.0,"t":1726452000}
+{"o":0.0000031794,"h":0.0000032069,"l":0.0000031511,"c":0.0000031803,"v":599337.099823,"t":1726455600}
+{"o":0.0000031803,"h":0.0000031966,"l":0.0000031584,"c":0.0000031707,"v":1020774.1950770002,"t":1726459200}
+{"o":0.0000031707,"h":0.0000031721,"l":0.0000031535,"c":0.0000031551,"v":0.0,"t":1726462800}
+{"o":0.0000031551,"h":0.0000031766,"l":0.0000031495,"c":0.0000031718,"v":0.0,"t":1726466400}
+{"o":0.0000031718,"h":0.0000031746,"l":0.0000031529,"c":0.0000031566,"v":0.0,"t":1726470000}
+{"o":0.0000031566,"h":0.0000031601,"l":0.0000031292,"c":0.0000031446,"v":0.0,"t":1726473600}
+{"o":0.0000031446,"h":0.0000031661,"l":0.0000031311,"c":0.0000031659,"v":0.0,"t":1726477200}
+{"o":0.0000031659,"h":0.0000031705,"l":0.0000031001,"c":0.0000031068,"v":1106493.9501319998,"t":1726480800}
+{"o":0.0000031068,"h":0.0000031268,"l":0.0000030512,"c":0.0000030592,"v":1892218.4138619998,"t":1726484400}
+{"o":0.0000030592,"h":0.0000030839,"l":0.0000030385,"c":0.0000030693,"v":157995.114213,"t":1726488000}
+{"o":0.0000030693,"h":0.0000030895,"l":0.0000030376,"c":0.0000030397,"v":120029.625946,"t":1726491600}
+{"o":0.0000030397,"h":0.0000030905,"l":0.0000030348,"c":0.0000030802,"v":0.0,"t":1726495200}
+{"o":0.0000030802,"h":0.0000030884,"l":0.0000030395,"c":0.0000030512,"v":10315.286164,"t":1726498800}
+{"o":0.0000030512,"h":0.0000030747,"l":0.0000030094,"c":0.0000030481,"v":1147089.1210619998,"t":1726502400}
+{"o":0.0000030481,"h":0.0000030842,"l":0.0000030176,"c":0.0000030245,"v":407.298442,"t":1726506000}
+{"o":0.0000030245,"h":0.0000030725,"l":0.0000030069,"c":0.0000030308,"v":114252.119794,"t":1726509600}
+{"o":0.0000030308,"h":0.0000030381,"l":0.0000030125,"c":0.0000030173,"v":0.0,"t":1726513200}
+{"o":0.0000030173,"h":0.0000030806,"l":0.0000030065,"c":0.0000030806,"v":3608.08714,"t":1726516800}
+{"o":0.0000030806,"h":0.0000030839,"l":0.0000030482,"c":0.0000030482,"v":0.0,"t":1726520400}
+{"o":0.0000030482,"h":0.0000030724,"l":0.0000030476,"c":0.0000030675,"v":0.0,"t":1726524000}
+{"o":0.0000030675,"h":0.0000030716,"l":0.0000030366,"c":0.0000030514,"v":200294.764328,"t":1726527600}
+{"o":0.0000030514,"h":0.0000030702,"l":0.0000030372,"c":0.0000030655,"v":324210.53307,"t":1726531200}
+{"o":0.0000030655,"h":0.0000030752,"l":0.0000030297,"c":0.0000030587,"v":399040.542467,"t":1726534800}
+{"o":0.0000030587,"h":0.0000030665,"l":0.0000030361,"c":0.0000030522,"v":0.0,"t":1726538400}
+{"o":0.0000030522,"h":0.0000030785,"l":0.0000030373,"c":0.0000030685,"v":475551.786133,"t":1726542000}
+{"o":0.0000030685,"h":0.000003078,"l":0.0000030504,"c":0.0000030548,"v":2395.15837,"t":1726545600}
+{"o":0.0000030548,"h":0.0000030619,"l":0.0000030193,"c":0.0000030323,"v":400000.0,"t":1726549200}
+{"o":0.0000030323,"h":0.0000030469,"l":0.0000030297,"c":0.0000030459,"v":24784.825678,"t":1726552800}
+{"o":0.0000030459,"h":0.0000030491,"l":0.000003036,"c":0.0000030405,"v":30326.836624,"t":1726556400}
+{"o":0.0000030405,"h":0.0000030634,"l":0.0000030275,"c":0.0000030586,"v":19947.09062,"t":1726560000}
+{"o":0.0000030586,"h":0.0000030753,"l":0.0000030506,"c":0.0000030572,"v":0.0,"t":1726563600}
+{"o":0.0000030572,"h":0.000003063,"l":0.0000030382,"c":0.000003052,"v":0.0,"t":1726567200}
+{"o":0.000003052,"h":0.0000030733,"l":0.0000030059,"c":0.0000030431,"v":705024.212846,"t":1726570800}
+{"o":0.0000030431,"h":0.0000031278,"l":0.0000030221,"c":0.0000030994,"v":2118822.1520949998,"t":1726574400}
+{"o":0.0000030994,"h":0.000003133,"l":0.0000030921,"c":0.0000031274,"v":98.872941,"t":1726578000}
+{"o":0.0000031274,"h":0.0000031414,"l":0.000003025,"c":0.0000030822,"v":134121.877522,"t":1726581600}
+{"o":0.0000030822,"h":0.0000030833,"l":0.0000030207,"c":0.0000030561,"v":0.0,"t":1726585200}
+{"o":0.0000030561,"h":0.0000031156,"l":0.0000030495,"c":0.000003108,"v":0.0,"t":1726588800}
+{"o":0.000003108,"h":0.0000031507,"l":0.0000030781,"c":0.0000031275,"v":113659.622925,"t":1726592400}
+{"o":0.0000031275,"h":0.0000031547,"l":0.0000031202,"c":0.0000031432,"v":0.0,"t":1726596000}
+{"o":0.0000031432,"h":0.0000031773,"l":0.000003095,"c":0.0000031096,"v":5234.0,"t":1726599600}
+{"o":0.0000031096,"h":0.0000031194,"l":0.0000030564,"c":0.0000030728,"v":1498988.312135,"t":1726603200}
+{"o":0.0000030728,"h":0.0000030731,"l":0.0000030551,"c":0.0000030599,"v":0.0,"t":1726606800}
+{"o":0.0000030599,"h":0.0000030833,"l":0.0000030567,"c":0.0000030824,"v":421211.714466,"t":1726610400}
+{"o":0.0000030824,"h":0.000003095,"l":0.0000030824,"c":0.0000030863,"v":0.0,"t":1726614000}
+{"o":0.0000030863,"h":0.0000031174,"l":0.0000030844,"c":0.0000030921,"v":0.0,"t":1726617600}
+{"o":0.0000030921,"h":0.0000031069,"l":0.0000030681,"c":0.0000030843,"v":27138.563215,"t":1726621200}
+{"o":0.0000030843,"h":0.0000030877,"l":0.0000030579,"c":0.0000030579,"v":25000.0,"t":1726624800}
+{"o":0.0000030579,"h":0.0000030595,"l":0.0000030473,"c":0.0000030585,"v":0.0,"t":1726628400}
+{"o":0.0000030585,"h":0.0000030835,"l":0.0000030547,"c":0.0000030718,"v":7831.618384,"t":1726632000}
+{"o":0.0000030718,"h":0.0000030832,"l":0.0000030702,"c":0.0000030742,"v":0.0,"t":1726635600}
+{"o":0.0000030742,"h":0.0000030981,"l":0.0000030654,"c":0.0000030681,"v":0.0,"t":1726639200}
+{"o":0.0000030681,"h":0.000003092,"l":0.0000030618,"c":0.0000030875,"v":6482.534192,"t":1726642800}
+{"o":0.0000030875,"h":0.0000031048,"l":0.0000030874,"c":0.0000031015,"v":6523.75068,"t":1726646400}
+{"o":0.0000031015,"h":0.0000031384,"l":0.0000030996,"c":0.0000031383,"v":0.0,"t":1726650000}
+{"o":0.0000031383,"h":0.0000031661,"l":0.0000030578,"c":0.0000030616,"v":6469.39819,"t":1726653600}
+{"o":0.0000030616,"h":0.0000030689,"l":0.0000030506,"c":0.0000030617,"v":0.0,"t":1726657200}
+{"o":0.0000030617,"h":0.0000030767,"l":0.0000030467,"c":0.0000030493,"v":0.0,"t":1726660800}
+{"o":0.0000030493,"h":0.0000031095,"l":0.0000030401,"c":0.0000030982,"v":27681.555306,"t":1726664400}
+{"o":0.0000030982,"h":0.00000312,"l":0.0000030473,"c":0.0000030698,"v":38995.319746,"t":1726668000}
+{"o":0.0000030698,"h":0.0000030914,"l":0.0000030373,"c":0.0000030567,"v":118227.571834,"t":1726671600}
+{"o":0.0000030567,"h":0.0000031174,"l":0.000003025,"c":0.0000030788,"v":12005.147789,"t":1726675200}
+{"o":0.0000030788,"h":0.0000031024,"l":0.0000030418,"c":0.0000030541,"v":10239.609694,"t":1726678800}
+{"o":0.0000030541,"h":0.0000030603,"l":0.0000029661,"c":0.0000030041,"v":0.0,"t":1726682400}
+{"o":0.0000030041,"h":0.0000031062,"l":0.0000030041,"c":0.0000030956,"v":64112.722642,"t":1726686000}
+{"o":0.0000030956,"h":0.0000031181,"l":0.0000030243,"c":0.0000030576,"v":26125.214624,"t":1726689600}
+{"o":0.0000030576,"h":0.0000030784,"l":0.000003037,"c":0.0000030612,"v":703.012256,"t":1726693200}
+{"o":0.0000030612,"h":0.0000030714,"l":0.0000030494,"c":0.000003056,"v":0.0,"t":1726696800}
+{"o":0.000003056,"h":0.000003056,"l":0.0000029874,"c":0.0000029904,"v":12183.597068,"t":1726700400}
+{"o":0.0000029904,"h":0.000002991,"l":0.0000029428,"c":0.0000029589,"v":0.0,"t":1726704000}
+{"o":0.0000029589,"h":0.0000030888,"l":0.0000029513,"c":0.0000030719,"v":216642.497862,"t":1726707600}
+{"o":0.0000030719,"h":0.0000030823,"l":0.0000029945,"c":0.0000030134,"v":759542.9663,"t":1726711200}
+{"o":0.0000030134,"h":0.0000030134,"l":0.0000029809,"c":0.0000029943,"v":0.0,"t":1726714800}
+{"o":0.0000029943,"h":0.0000030004,"l":0.0000029709,"c":0.0000029755,"v":0.0,"t":1726718400}
+{"o":0.0000029755,"h":0.0000030415,"l":0.0000029678,"c":0.0000029906,"v":1339278.2295810001,"t":1726722000}
+{"o":0.0000029906,"h":0.0000030096,"l":0.0000029639,"c":0.0000029904,"v":165470.465383,"t":1726725600}
+{"o":0.0000029904,"h":0.0000029976,"l":0.0000029801,"c":0.0000029891,"v":0.0,"t":1726729200}
+{"o":0.0000029891,"h":0.0000030402,"l":0.000002978,"c":0.0000030395,"v":1536073.2878670001,"t":1726732800}
+{"o":0.0000030395,"h":0.0000030494,"l":0.0000030212,"c":0.0000030403,"v":7761.217839,"t":1726736400}
+{"o":0.0000030403,"h":0.0000030447,"l":0.0000030228,"c":0.0000030419,"v":0.0,"t":1726740000}
+{"o":0.0000030419,"h":0.0000030432,"l":0.0000030152,"c":0.0000030188,"v":1976.417527,"t":1726743600}
+{"o":0.0000030188,"h":0.0000030265,"l":0.0000029887,"c":0.0000029952,"v":0.0,"t":1726747200}
+{"o":0.0000029952,"h":0.0000030459,"l":0.0000029707,"c":0.0000030373,"v":332.957191,"t":1726750800}
+{"o":0.0000030373,"h":0.0000030379,"l":0.000003006,"c":0.0000030277,"v":0.0,"t":1726754400}
+{"o":0.0000030277,"h":0.0000030765,"l":0.000002983,"c":0.0000030277,"v":19587.428421,"t":1726758000}
+{"o":0.0000030277,"h":0.0000030382,"l":0.0000029981,"c":0.0000030211,"v":0.0,"t":1726761600}
+{"o":0.0000030211,"h":0.0000030778,"l":0.0000030103,"c":0.0000030443,"v":148404.300559,"t":1726765200}
+{"o":0.0000030443,"h":0.0000030652,"l":0.0000030192,"c":0.0000030385,"v":128933.741915,"t":1726768800}
+{"o":0.0000030385,"h":0.0000030537,"l":0.0000030314,"c":0.0000030525,"v":0.0,"t":1726772400}
+{"o":0.0000030525,"h":0.0000030552,"l":0.0000030235,"c":0.0000030371,"v":8165.007239,"t":1726776000}
+{"o":0.0000030371,"h":0.0000030801,"l":0.0000030356,"c":0.0000030783,"v":0.0,"t":1726779600}
+{"o":0.0000030783,"h":0.0000030922,"l":0.0000030552,"c":0.0000030636,"v":0.0,"t":1726783200}
+{"o":0.0000030636,"h":0.0000030698,"l":0.0000030517,"c":0.0000030548,"v":0.0,"t":1726786800}
+{"o":0.0000030548,"h":0.0000030791,"l":0.0000030262,"c":0.000003065,"v":133717.909697,"t":1726790400}
+{"o":0.000003065,"h":0.0000030787,"l":0.0000030157,"c":0.0000030242,"v":5269.06659,"t":1726794000}
+{"o":0.0000030242,"h":0.0000030609,"l":0.0000030161,"c":0.0000030337,"v":973.738783,"t":1726797600}
+{"o":0.0000030337,"h":0.0000030617,"l":0.000002988,"c":0.0000030038,"v":7978.658363,"t":1726801200}
+{"o":0.0000030038,"h":0.0000031425,"l":0.0000029201,"c":0.000003064,"v":446249.715464,"t":1726804800}
+{"o":0.000003064,"h":0.0000030905,"l":0.0000030198,"c":0.0000030681,"v":6415.126676,"t":1726808400}
+{"o":0.0000030681,"h":0.0000031462,"l":0.0000029871,"c":0.000003069,"v":20810.180176,"t":1726812000}
+{"o":0.000003069,"h":0.000003108,"l":0.0000030522,"c":0.0000030623,"v":475.059063,"t":1726815600}
+{"o":0.0000030623,"h":0.0000030847,"l":0.0000030159,"c":0.0000030473,"v":440604.386728,"t":1726819200}
+{"o":0.0000030473,"h":0.000003053,"l":0.000003015,"c":0.000003031,"v":451991.35256,"t":1726822800}
+{"o":0.000003031,"h":0.0000030518,"l":0.0000030147,"c":0.0000030242,"v":50212.094336,"t":1726826400}
+{"o":0.0000030242,"h":0.0000030626,"l":0.0000030114,"c":0.0000030335,"v":34907.190434,"t":1726830000}
+{"o":0.0000030335,"h":0.0000030576,"l":0.0000030214,"c":0.0000030429,"v":50373.09109,"t":1726833600}
+{"o":0.0000030429,"h":0.0000031215,"l":0.000003039,"c":0.0000031087,"v":0.0,"t":1726837200}
+{"o":0.0000031087,"h":0.0000031381,"l":0.0000029951,"c":0.0000030247,"v":1159.968255,"t":1726840800}
+{"o":0.0000030247,"h":0.0000030797,"l":0.0000030058,"c":0.0000030565,"v":16441.268996,"t":1726844400}
+{"o":0.0000030565,"h":0.0000030739,"l":0.0000030115,"c":0.0000030376,"v":349336.43505,"t":1726848000}
+{"o":0.0000030376,"h":0.0000030797,"l":0.0000029073,"c":0.0000029501,"v":3156120.601826001,"t":1726851600}
+{"o":0.0000029501,"h":0.0000029718,"l":0.0000029343,"c":0.0000029377,"v":13855.588484,"t":1726855200}
+{"o":0.0000029377,"h":0.0000029695,"l":0.0000029152,"c":0.0000029549,"v":23458.631205,"t":1726858800}
+{"o":0.0000029549,"h":0.0000029609,"l":0.0000029309,"c":0.0000029439,"v":2428.698194,"t":1726862400}
+{"o":0.0000029439,"h":0.0000029701,"l":0.0000029083,"c":0.0000029431,"v":238917.394424,"t":1726866000}
+{"o":0.0000029431,"h":0.0000029512,"l":0.0000029282,"c":0.0000029402,"v":1757.414276,"t":1726869600}
+{"o":0.0000029402,"h":0.0000029582,"l":0.0000029321,"c":0.0000029433,"v":12849.609801,"t":1726873200}
+{"o":0.0000029433,"h":0.0000029697,"l":0.0000029158,"c":0.0000029379,"v":20000.000003,"t":1726876800}
+{"o":0.0000029379,"h":0.0000029773,"l":0.0000029326,"c":0.0000029751,"v":250230.52976,"t":1726880400}
+{"o":0.0000029751,"h":0.000002984,"l":0.0000029364,"c":0.0000029461,"v":130106.94047,"t":1726884000}
+{"o":0.0000029461,"h":0.0000029502,"l":0.0000029253,"c":0.0000029366,"v":0.0,"t":1726887600}
+{"o":0.0000029366,"h":0.0000029653,"l":0.0000029213,"c":0.0000029388,"v":6728.778192,"t":1726891200}
+{"o":0.0000029388,"h":0.000002976,"l":0.0000029241,"c":0.0000029592,"v":7093.039884,"t":1726894800}
+{"o":0.0000029592,"h":0.0000029643,"l":0.0000029344,"c":0.0000029409,"v":0.0,"t":1726898400}
+{"o":0.0000029409,"h":0.0000029446,"l":0.0000029233,"c":0.0000029301,"v":0.0,"t":1726902000}
+{"o":0.0000029301,"h":0.0000029395,"l":0.0000029192,"c":0.0000029363,"v":0.0,"t":1726905600}
+{"o":0.0000029363,"h":0.0000029535,"l":0.0000029239,"c":0.0000029442,"v":6105.69106,"t":1726909200}
+{"o":0.0000029442,"h":0.000002967,"l":0.0000029428,"c":0.0000029587,"v":6623.003082,"t":1726912800}
+{"o":0.0000029587,"h":0.0000029764,"l":0.000002949,"c":0.0000029671,"v":5055.27337,"t":1726916400}
+{"o":0.0000029671,"h":0.0000029765,"l":0.0000029437,"c":0.0000029441,"v":193667.350674,"t":1726920000}
+{"o":0.0000029441,"h":0.0000029625,"l":0.0000029209,"c":0.0000029324,"v":50230.53,"t":1726923600}
+{"o":0.0000029324,"h":0.0000029766,"l":0.0000028556,"c":0.000002872,"v":3305050.6220740001,"t":1726927200}
+{"o":0.000002872,"h":0.0000029028,"l":0.0000028335,"c":0.0000028743,"v":226486.150705,"t":1726930800}
+{"o":0.0000028743,"h":0.0000028914,"l":0.0000028462,"c":0.0000028521,"v":40854.96658,"t":1726934400}
+{"o":0.0000028521,"h":0.0000028583,"l":0.0000028397,"c":0.0000028469,"v":0.0,"t":1726938000}
+{"o":0.0000028469,"h":0.0000028542,"l":0.0000028343,"c":0.0000028539,"v":0.0,"t":1726941600}
+{"o":0.0000028539,"h":0.0000028636,"l":0.0000028459,"c":0.0000028613,"v":8403.646948,"t":1726945200}
+{"o":0.0000028613,"h":0.0000028827,"l":0.0000028518,"c":0.0000028641,"v":142472.009214,"t":1726948800}
+{"o":0.0000028641,"h":0.0000028736,"l":0.000002853,"c":0.0000028625,"v":305497.161915,"t":1726952400}
+{"o":0.0000028625,"h":0.0000028818,"l":0.0000028436,"c":0.0000028624,"v":51756.746024,"t":1726956000}
+{"o":0.0000028624,"h":0.0000028683,"l":0.0000028382,"c":0.0000028467,"v":0.0,"t":1726959600}
+{"o":0.0000028467,"h":0.0000028751,"l":0.0000028365,"c":0.0000028603,"v":116699.301281,"t":1726963200}
+{"o":0.0000028603,"h":0.0000028841,"l":0.0000028598,"c":0.0000028807,"v":0.0,"t":1726966800}
+{"o":0.0000028807,"h":0.0000028958,"l":0.0000028426,"c":0.0000028509,"v":6689.981174,"t":1726970400}
+{"o":0.0000028509,"h":0.0000028803,"l":0.0000028388,"c":0.0000028675,"v":5630.74465,"t":1726974000}
+{"o":0.0000028675,"h":0.0000028803,"l":0.0000028505,"c":0.0000028714,"v":11466.387502,"t":1726977600}
+{"o":0.0000028714,"h":0.0000028974,"l":0.0000028337,"c":0.0000028593,"v":1494.929762,"t":1726981200}
+{"o":0.0000028593,"h":0.0000028755,"l":0.0000028519,"c":0.0000028724,"v":0.0,"t":1726984800}
+{"o":0.0000028724,"h":0.0000028748,"l":0.0000028598,"c":0.0000028598,"v":0.0,"t":1726988400}
+{"o":0.0000028598,"h":0.0000028655,"l":0.0000028426,"c":0.0000028486,"v":8313.0348,"t":1726992000}
+{"o":0.0000028486,"h":0.0000028951,"l":0.0000028233,"c":0.000002869,"v":21313.797366,"t":1726995600}
+{"o":0.000002869,"h":0.0000028807,"l":0.0000028404,"c":0.0000028501,"v":1301.352198,"t":1726999200}
+{"o":0.0000028501,"h":0.0000028695,"l":0.0000028481,"c":0.000002855,"v":2566.384471,"t":1727002800}
+{"o":0.000002855,"h":0.0000028633,"l":0.000002848,"c":0.0000028555,"v":88522.264268,"t":1727006400}
+{"o":0.0000028555,"h":0.000002885,"l":0.0000028519,"c":0.0000028777,"v":0.0,"t":1727010000}
+{"o":0.0000028777,"h":0.0000028989,"l":0.0000028322,"c":0.0000028476,"v":8234.238456,"t":1727013600}
+{"o":0.0000028476,"h":0.0000028532,"l":0.0000028375,"c":0.0000028516,"v":0.0,"t":1727017200}
+{"o":0.0000028516,"h":0.0000028663,"l":0.0000028374,"c":0.0000028433,"v":0.0,"t":1727020800}
+{"o":0.0000028433,"h":0.0000028794,"l":0.0000028068,"c":0.0000028493,"v":255.251062,"t":1727024400}
+{"o":0.0000028493,"h":0.0000028748,"l":0.0000028488,"c":0.000002867,"v":0.0,"t":1727028000}
+{"o":0.000002867,"h":0.0000028842,"l":0.0000028525,"c":0.0000028571,"v":0.0,"t":1727031600}
+{"o":0.0000028571,"h":0.0000028649,"l":0.0000028459,"c":0.0000028621,"v":0.0,"t":1727035200}
+{"o":0.0000028621,"h":0.0000029152,"l":0.0000028185,"c":0.0000028797,"v":129036.591756,"t":1727038800}
+{"o":0.0000028797,"h":0.0000029167,"l":0.0000028038,"c":0.0000028299,"v":188681.584287,"t":1727042400}
+{"o":0.0000028299,"h":0.0000028992,"l":0.0000028253,"c":0.0000028905,"v":17943.123082,"t":1727046000}
+{"o":0.0000028905,"h":0.0000029691,"l":0.0000028148,"c":0.0000028998,"v":35339.637396,"t":1727049600}
+{"o":0.0000028998,"h":0.0000029181,"l":0.0000028615,"c":0.0000028924,"v":3394.800614,"t":1727053200}
+{"o":0.0000028924,"h":0.000002909,"l":0.0000028865,"c":0.0000028922,"v":0.0,"t":1727056800}
+{"o":0.0000028922,"h":0.0000029263,"l":0.0000028366,"c":0.0000029027,"v":273688.962761,"t":1727060400}
+{"o":0.0000029027,"h":0.0000029272,"l":0.0000028943,"c":0.0000029178,"v":0.0,"t":1727064000}
+{"o":0.0000029178,"h":0.000002938,"l":0.0000028868,"c":0.0000028964,"v":56603.203876,"t":1727067600}
+{"o":0.0000028964,"h":0.0000029013,"l":0.0000028837,"c":0.000002891,"v":0.0,"t":1727071200}
+{"o":0.000002891,"h":0.000002929,"l":0.0000028593,"c":0.0000028899,"v":32776.170627,"t":1727074800}
+{"o":0.0000028899,"h":0.0000029321,"l":0.0000028592,"c":0.0000029113,"v":407543.135843,"t":1727078400}
+{"o":0.0000029113,"h":0.0000029131,"l":0.0000028842,"c":0.0000028897,"v":0.0,"t":1727082000}
+{"o":0.0000028897,"h":0.0000029156,"l":0.0000028653,"c":0.000002884,"v":1575.956567,"t":1727085600}
+{"o":0.000002884,"h":0.0000029006,"l":0.0000028665,"c":0.0000028758,"v":19239.45375,"t":1727089200}
+{"o":0.0000028758,"h":0.0000028956,"l":0.0000028741,"c":0.000002885,"v":0.0,"t":1727092800}
+{"o":0.000002885,"h":0.0000028956,"l":0.0000028578,"c":0.000002872,"v":1999.999999,"t":1727096400}
+{"o":0.000002872,"h":0.0000028772,"l":0.0000028258,"c":0.0000028585,"v":0.0,"t":1727100000}
+{"o":0.0000028585,"h":0.000002916,"l":0.0000028353,"c":0.0000028852,"v":149370.191957,"t":1727103600}
+{"o":0.0000028852,"h":0.0000029108,"l":0.0000028306,"c":0.0000028666,"v":1003441.028761,"t":1727107200}
+{"o":0.0000028666,"h":0.0000028753,"l":0.000002849,"c":0.000002856,"v":22460.430194,"t":1727110800}
+{"o":0.000002856,"h":0.0000028574,"l":0.0000028396,"c":0.0000028467,"v":0.0,"t":1727114400}
+{"o":0.0000028467,"h":0.0000028618,"l":0.0000028413,"c":0.000002859,"v":0.0,"t":1727118000}
+{"o":0.000002859,"h":0.0000028648,"l":0.0000028513,"c":0.0000028579,"v":0.0,"t":1727121600}
+{"o":0.0000028579,"h":0.0000028927,"l":0.0000028352,"c":0.0000028604,"v":37288.34063,"t":1727125200}
+{"o":0.0000028604,"h":0.0000028726,"l":0.0000028529,"c":0.0000028587,"v":24216.356362,"t":1727128800}
+{"o":0.0000028587,"h":0.0000028662,"l":0.0000028428,"c":0.000002851,"v":0.0,"t":1727132400}
+{"o":0.000002851,"h":0.0000028843,"l":0.0000028321,"c":0.0000028581,"v":4224.847136,"t":1727136000}
+{"o":0.0000028581,"h":0.0000028724,"l":0.0000028327,"c":0.0000028472,"v":0.0,"t":1727139600}
+{"o":0.0000028472,"h":0.0000028689,"l":0.0000027982,"c":0.0000028011,"v":7058.33138,"t":1727143200}
+{"o":0.0000028011,"h":0.0000028637,"l":0.0000027964,"c":0.0000028475,"v":14051.655482,"t":1727146800}
+{"o":0.0000028475,"h":0.0000028716,"l":0.0000028251,"c":0.0000028557,"v":31992.186096,"t":1727150400}
+{"o":0.0000028557,"h":0.000002858,"l":0.0000028364,"c":0.0000028424,"v":0.0,"t":1727154000}
+{"o":0.0000028424,"h":0.000002869,"l":0.0000028339,"c":0.0000028596,"v":119455.529106,"t":1727157600}
+{"o":0.0000028596,"h":0.0000028674,"l":0.0000028254,"c":0.0000028294,"v":160742.363816,"t":1727161200}
+{"o":0.0000028294,"h":0.0000028755,"l":0.0000027981,"c":0.000002851,"v":36884.497604,"t":1727164800}
+{"o":0.000002851,"h":0.0000028863,"l":0.0000028177,"c":0.0000028592,"v":8851.077308,"t":1727168400}
+{"o":0.0000028592,"h":0.0000028637,"l":0.0000028471,"c":0.000002856,"v":0.0,"t":1727172000}
+{"o":0.000002856,"h":0.0000028706,"l":0.0000028546,"c":0.0000028608,"v":0.0,"t":1727175600}
+{"o":0.0000028608,"h":0.0000028611,"l":0.0000028252,"c":0.000002844,"v":0.0,"t":1727179200}
+{"o":0.000002844,"h":0.0000028789,"l":0.0000028213,"c":0.0000028702,"v":18509.170018,"t":1727182800}
+{"o":0.0000028702,"h":0.0000029341,"l":0.0000027993,"c":0.0000028404,"v":321464.886859,"t":1727186400}
+{"o":0.0000028404,"h":0.0000029625,"l":0.0000028319,"c":0.0000029443,"v":3551259.4960110011,"t":1727190000}
+{"o":0.0000029443,"h":0.0000029518,"l":0.0000029211,"c":0.0000029292,"v":20000.0,"t":1727193600}
+{"o":0.0000029292,"h":0.0000029903,"l":0.00000289,"c":0.0000029679,"v":192783.162152,"t":1727197200}
+{"o":0.0000029679,"h":0.0000029851,"l":0.0000029197,"c":0.0000029346,"v":197725.077885,"t":1727200800}
+{"o":0.0000029346,"h":0.0000029491,"l":0.0000028901,"c":0.0000029138,"v":4267.828466,"t":1727204400}
+{"o":0.0000029138,"h":0.0000029431,"l":0.0000028897,"c":0.0000029351,"v":20906.49444,"t":1727208000}
+{"o":0.0000029351,"h":0.0000029431,"l":0.0000029236,"c":0.0000029282,"v":186499.073127,"t":1727211600}
+{"o":0.0000029282,"h":0.0000030287,"l":0.0000028288,"c":0.0000029373,"v":9047.782364,"t":1727215200}
+{"o":0.0000029373,"h":0.0000029585,"l":0.0000029282,"c":0.0000029505,"v":67835.523321,"t":1727218800}
+{"o":0.0000029505,"h":0.0000029706,"l":0.0000029345,"c":0.0000029656,"v":0.0,"t":1727222400}
+{"o":0.0000029656,"h":0.0000029688,"l":0.0000028994,"c":0.000002926,"v":16696.527118,"t":1727226000}
+{"o":0.000002926,"h":0.0000029453,"l":0.0000029216,"c":0.0000029443,"v":0.0,"t":1727229600}
+{"o":0.0000029443,"h":0.0000029537,"l":0.0000029126,"c":0.000002921,"v":35963.94591,"t":1727233200}
+{"o":0.000002921,"h":0.0000029483,"l":0.0000029035,"c":0.0000029341,"v":120000.0,"t":1727236800}
+{"o":0.0000029341,"h":0.0000029427,"l":0.0000028348,"c":0.0000028543,"v":3479525.8270920003,"t":1727240400}
+{"o":0.0000028543,"h":0.0000028706,"l":0.0000028499,"c":0.0000028644,"v":0.0,"t":1727244000}
+{"o":0.0000028644,"h":0.000002885,"l":0.0000028597,"c":0.0000028645,"v":7900.0,"t":1727247600}
+{"o":0.0000028645,"h":0.0000028664,"l":0.0000028521,"c":0.0000028545,"v":0.0,"t":1727251200}
+{"o":0.0000028545,"h":0.0000028642,"l":0.0000028219,"c":0.0000028465,"v":70745.178872,"t":1727254800}
+{"o":0.0000028465,"h":0.0000028546,"l":0.0000028351,"c":0.0000028431,"v":0.0,"t":1727258400}
+{"o":0.0000028431,"h":0.0000028455,"l":0.0000028249,"c":0.0000028255,"v":0.0,"t":1727262000}
+{"o":0.0000028255,"h":0.0000028559,"l":0.0000028245,"c":0.000002852,"v":77619.653604,"t":1727265600}
+{"o":0.000002852,"h":0.0000028562,"l":0.0000028334,"c":0.0000028361,"v":0.0,"t":1727269200}
+{"o":0.0000028361,"h":0.0000028495,"l":0.000002809,"c":0.0000028279,"v":143418.374363,"t":1727272800}
+{"o":0.0000028279,"h":0.0000028551,"l":0.000002806,"c":0.0000028536,"v":0.0,"t":1727276400}
+{"o":0.0000028536,"h":0.0000028568,"l":0.0000028244,"c":0.0000028329,"v":0.0,"t":1727280000}
+{"o":0.0000028329,"h":0.0000028833,"l":0.0000027384,"c":0.0000027824,"v":2163531.2230790001,"t":1727283600}
+{"o":0.0000027824,"h":0.0000027859,"l":0.0000027612,"c":0.0000027617,"v":0.0,"t":1727287200}
+{"o":0.0000027617,"h":0.0000028018,"l":0.0000027501,"c":0.0000027826,"v":205324.257777,"t":1727290800}
+{"o":0.0000027826,"h":0.0000027992,"l":0.0000027656,"c":0.0000027889,"v":141241.571204,"t":1727294400}
+{"o":0.0000027889,"h":0.0000028042,"l":0.0000027867,"c":0.0000028017,"v":0.0,"t":1727298000}
+{"o":0.0000028017,"h":0.0000028226,"l":0.0000027994,"c":0.0000028098,"v":0.0,"t":1727301600}
+{"o":0.0000028098,"h":0.0000028458,"l":0.0000028088,"c":0.0000028332,"v":0.0,"t":1727305200}
+{"o":0.0000028332,"h":0.0000028611,"l":0.0000027369,"c":0.0000027628,"v":29999.0,"t":1727308800}
+{"o":0.0000027628,"h":0.0000028094,"l":0.0000027415,"c":0.0000027727,"v":109996.375691,"t":1727312400}
+{"o":0.0000027727,"h":0.0000027756,"l":0.0000027552,"c":0.000002756,"v":0.0,"t":1727316000}
+{"o":0.000002756,"h":0.0000027656,"l":0.00000275,"c":0.0000027569,"v":0.0,"t":1727319600}
+{"o":0.0000027569,"h":0.0000027666,"l":0.0000027525,"c":0.0000027601,"v":0.0,"t":1727323200}
+{"o":0.0000027601,"h":0.0000027636,"l":0.0000027363,"c":0.0000027423,"v":0.0,"t":1727326800}
+{"o":0.0000027423,"h":0.0000028111,"l":0.000002719,"c":0.0000027886,"v":577449.780373,"t":1727330400}
+{"o":0.0000027886,"h":0.0000028109,"l":0.0000027652,"c":0.000002788,"v":31643.288788,"t":1727334000}
+{"o":0.000002788,"h":0.0000028059,"l":0.000002784,"c":0.0000028034,"v":0.0,"t":1727337600}
+{"o":0.0000028034,"h":0.0000028114,"l":0.0000027116,"c":0.0000027249,"v":1919527.594638,"t":1727341200}
+{"o":0.0000027249,"h":0.0000027699,"l":0.0000026779,"c":0.0000027311,"v":130222.094536,"t":1727344800}
+{"o":0.0000027311,"h":0.0000027551,"l":0.0000027242,"c":0.0000027352,"v":55000.693127,"t":1727348400}
+{"o":0.0000027352,"h":0.0000027632,"l":0.0000027103,"c":0.0000027529,"v":448417.437182,"t":1727352000}
+{"o":0.0000027529,"h":0.0000027747,"l":0.0000027052,"c":0.0000027368,"v":490507.6421369999,"t":1727355600}
+{"o":0.0000027368,"h":0.0000027957,"l":0.0000026716,"c":0.0000027442,"v":190208.66632,"t":1727359200}
+{"o":0.0000027442,"h":0.000002816,"l":0.0000026637,"c":0.0000027269,"v":231084.229464,"t":1727362800}
+{"o":0.0000027269,"h":0.000002847,"l":0.0000027064,"c":0.0000028456,"v":3664473.4487130004,"t":1727366400}
+{"o":0.0000028456,"h":0.0000031102,"l":0.0000028244,"c":0.0000029782,"v":7407678.4780930001,"t":1727370000}
+{"o":0.0000029782,"h":0.000003379,"l":0.0000029507,"c":0.0000032503,"v":18733211.6545429938,"t":1727373600}
+{"o":0.0000032503,"h":0.0000037678,"l":0.0000032452,"c":0.0000033661,"v":24356487.8326609917,"t":1727377200}
+{"o":0.0000033661,"h":0.0000033911,"l":0.000003341,"c":0.0000033791,"v":382610.411564,"t":1727380800}
+{"o":0.0000033791,"h":0.0000033813,"l":0.000003328,"c":0.0000033378,"v":638818.084443,"t":1727384400}
+{"o":0.0000033378,"h":0.0000033661,"l":0.0000033183,"c":0.0000033457,"v":238010.885793,"t":1727388000}
+{"o":0.0000033457,"h":0.0000034097,"l":0.0000033023,"c":0.0000033755,"v":1563850.9489259999,"t":1727391600}
+{"o":0.0000033755,"h":0.0000034022,"l":0.0000033386,"c":0.000003357,"v":342098.8089229999,"t":1727395200}
+{"o":0.000003357,"h":0.000003428,"l":0.0000033392,"c":0.0000033686,"v":723642.133258,"t":1727398800}
+{"o":0.0000033686,"h":0.0000034037,"l":0.0000032119,"c":0.0000032374,"v":4237604.7946239999,"t":1727402400}
+{"o":0.0000032374,"h":0.0000032451,"l":0.0000031945,"c":0.0000031961,"v":70662.314793,"t":1727406000}
+{"o":0.0000031961,"h":0.000003255,"l":0.0000031653,"c":0.0000032175,"v":295002.359256,"t":1727409600}
+{"o":0.0000032175,"h":0.0000032323,"l":0.0000031897,"c":0.0000031925,"v":109402.72594,"t":1727413200}
+{"o":0.0000031925,"h":0.0000032492,"l":0.000003161,"c":0.0000032321,"v":36445.694008,"t":1727416800}
+{"o":0.0000032321,"h":0.0000032728,"l":0.0000031692,"c":0.0000032497,"v":830805.4097020001,"t":1727420400}
+{"o":0.0000032497,"h":0.0000033052,"l":0.0000032073,"c":0.0000032859,"v":1401979.6391650003,"t":1727424000}
+{"o":0.0000032859,"h":0.0000033076,"l":0.0000032281,"c":0.0000032711,"v":532631.3293859999,"t":1727427600}
+{"o":0.0000032711,"h":0.0000043646,"l":0.0000032139,"c":0.0000040766,"v":80178630.0343569219,"t":1727431200}
+{"o":0.0000040766,"h":0.0000041324,"l":0.0000039659,"c":0.0000041085,"v":5621646.0899669994,"t":1727434800}
+{"o":0.0000041085,"h":0.0000041543,"l":0.0000040586,"c":0.0000040666,"v":1942884.8614050003,"t":1727438400}
+{"o":0.0000040666,"h":0.0000041187,"l":0.0000035244,"c":0.0000035516,"v":15415673.093604004,"t":1727442000}
+{"o":0.0000035516,"h":0.0000035698,"l":0.0000033273,"c":0.0000033824,"v":4553580.0861689979,"t":1727445600}
+{"o":0.0000033824,"h":0.0000034129,"l":0.0000032339,"c":0.0000032806,"v":3771487.8905079998,"t":1727449200}
+{"o":0.0000032806,"h":0.0000033039,"l":0.0000032206,"c":0.0000032451,"v":339954.362902,"t":1727452800}
+{"o":0.0000032451,"h":0.0000033355,"l":0.0000032111,"c":0.0000033191,"v":2331401.8534809998,"t":1727456400}
+{"o":0.0000033191,"h":0.0000033354,"l":0.0000032633,"c":0.0000032857,"v":869589.09208,"t":1727460000}
+{"o":0.0000032857,"h":0.0000033228,"l":0.0000032469,"c":0.0000032876,"v":541650.155639,"t":1727463600}
+{"o":0.0000032876,"h":0.0000034965,"l":0.000003268,"c":0.0000033187,"v":11379626.5401009973,"t":1727467200}
+{"o":0.0000033187,"h":0.0000033307,"l":0.0000032682,"c":0.0000032824,"v":683733.045182,"t":1727470800}
+{"o":0.0000032824,"h":0.0000033079,"l":0.0000032399,"c":0.0000032606,"v":1093064.5392189999,"t":1727474400}
+{"o":0.0000032606,"h":0.0000033319,"l":0.0000031829,"c":0.0000033167,"v":5775366.2434790004,"t":1727478000}
+{"o":0.0000033167,"h":0.0000033179,"l":0.0000031803,"c":0.0000031824,"v":3770318.3509049998,"t":1727481600}
+{"o":0.0000031824,"h":0.0000032292,"l":0.0000031624,"c":0.0000032127,"v":1031737.1310880001,"t":1727485200}
+{"o":0.0000032127,"h":0.0000032227,"l":0.0000031816,"c":0.0000031976,"v":227076.12481,"t":1727488800}
+{"o":0.0000031976,"h":0.0000032298,"l":0.0000031834,"c":0.000003214,"v":33541.782374,"t":1727492400}
+{"o":0.000003214,"h":0.0000032308,"l":0.000003209,"c":0.0000032263,"v":425915.962914,"t":1727496000}
+{"o":0.0000032263,"h":0.0000032871,"l":0.000003208,"c":0.0000032533,"v":2496551.9525539996,"t":1727499600}
+{"o":0.0000032533,"h":0.0000032831,"l":0.0000032254,"c":0.0000032542,"v":2140.126718,"t":1727503200}
+{"o":0.0000032542,"h":0.0000032665,"l":0.0000032449,"c":0.0000032585,"v":38900.102076,"t":1727506800}
+{"o":0.0000032585,"h":0.0000032807,"l":0.0000032358,"c":0.0000032666,"v":61225.517557,"t":1727510400}
+{"o":0.0000032666,"h":0.0000032737,"l":0.0000032018,"c":0.00000323,"v":703303.3740930001,"t":1727514000}
+{"o":0.00000323,"h":0.0000032408,"l":0.0000032075,"c":0.0000032133,"v":187568.065685,"t":1727517600}
+{"o":0.0000032133,"h":0.0000032316,"l":0.0000031997,"c":0.0000032125,"v":13804.156034,"t":1727521200}
+{"o":0.0000032125,"h":0.0000032358,"l":0.0000032058,"c":0.0000032228,"v":76730.428622,"t":1727524800}
+{"o":0.0000032228,"h":0.0000032512,"l":0.0000032142,"c":0.0000032185,"v":437892.399276,"t":1727528400}
+{"o":0.0000032185,"h":0.0000032522,"l":0.0000031974,"c":0.0000032327,"v":78254.263601,"t":1727532000}
+{"o":0.0000032327,"h":0.0000032613,"l":0.0000032063,"c":0.0000032423,"v":515006.098561,"t":1727535600}
+{"o":0.0000032423,"h":0.0000032531,"l":0.0000031717,"c":0.0000031858,"v":2219450.6747770007,"t":1727539200}
+{"o":0.0000031858,"h":0.0000031886,"l":0.0000031468,"c":0.0000031812,"v":52300.064979,"t":1727542800}
+{"o":0.0000031812,"h":0.0000031863,"l":0.0000031711,"c":0.0000031841,"v":1405.154021,"t":1727546400}
+{"o":0.0000031841,"h":0.0000031864,"l":0.0000031425,"c":0.0000031483,"v":534602.890025,"t":1727550000}
+{"o":0.0000031483,"h":0.000003162,"l":0.0000031393,"c":0.0000031611,"v":74888.138179,"t":1727553600}
+{"o":0.0000031611,"h":0.000003179,"l":0.0000031385,"c":0.0000031397,"v":151524.943631,"t":1727557200}
+{"o":0.0000031397,"h":0.0000031676,"l":0.0000031335,"c":0.0000031573,"v":63933.229477,"t":1727560800}
+{"o":0.0000031573,"h":0.0000031682,"l":0.0000031268,"c":0.0000031452,"v":51800.712223,"t":1727564400}
+{"o":0.0000031452,"h":0.0000031658,"l":0.0000031232,"c":0.0000031414,"v":81257.331882,"t":1727568000}
+{"o":0.0000031414,"h":0.0000031544,"l":0.0000031162,"c":0.0000031291,"v":21243.385122,"t":1727571600}
+{"o":0.0000031291,"h":0.0000031564,"l":0.0000031135,"c":0.000003156,"v":16170.675901,"t":1727575200}
+{"o":0.000003156,"h":0.0000031774,"l":0.0000031359,"c":0.0000031465,"v":347967.757173,"t":1727578800}
+{"o":0.0000031465,"h":0.0000031691,"l":0.0000031429,"c":0.0000031596,"v":19023.646226,"t":1727582400}
+{"o":0.0000031596,"h":0.0000031802,"l":0.0000031416,"c":0.0000031802,"v":0.0,"t":1727586000}
+{"o":0.0000031802,"h":0.0000032006,"l":0.0000031586,"c":0.0000031805,"v":556585.409141,"t":1727589600}
+{"o":0.0000031805,"h":0.0000031885,"l":0.0000031602,"c":0.0000031697,"v":8019.19689,"t":1727593200}
+{"o":0.0000031697,"h":0.0000031831,"l":0.0000031483,"c":0.0000031656,"v":21659.874118,"t":1727596800}
+{"o":0.0000031656,"h":0.0000031916,"l":0.0000031513,"c":0.0000031639,"v":51927.55854,"t":1727600400}
+{"o":0.0000031639,"h":0.0000032005,"l":0.0000031602,"c":0.0000031635,"v":0.0,"t":1727604000}
+{"o":0.0000031635,"h":0.0000031871,"l":0.000003149,"c":0.0000031663,"v":71262.071325,"t":1727607600}
+{"o":0.0000031663,"h":0.0000031864,"l":0.0000031383,"c":0.0000031598,"v":415824.656007,"t":1727611200}
+{"o":0.0000031598,"h":0.0000032001,"l":0.0000031153,"c":0.0000031544,"v":55584.901964,"t":1727614800}
+{"o":0.0000031544,"h":0.0000031676,"l":0.0000031069,"c":0.0000031195,"v":1631040.8952539996,"t":1727618400}
+{"o":0.0000031195,"h":0.0000031399,"l":0.0000031008,"c":0.0000031172,"v":13651.149427,"t":1727622000}
+{"o":0.0000031172,"h":0.0000031294,"l":0.0000031104,"c":0.0000031117,"v":8191.986524,"t":1727625600}
+{"o":0.0000031117,"h":0.0000031387,"l":0.0000030782,"c":0.0000031018,"v":1212621.4745680003,"t":1727629200}
+{"o":0.0000031018,"h":0.0000031093,"l":0.0000030895,"c":0.000003096,"v":20942.680346,"t":1727632800}
+{"o":0.000003096,"h":0.0000031214,"l":0.0000030626,"c":0.0000030923,"v":95912.009144,"t":1727636400}
+{"o":0.0000030923,"h":0.0000031339,"l":0.0000030671,"c":0.0000030987,"v":27194.509565,"t":1727640000}
+{"o":0.0000030987,"h":0.0000031128,"l":0.0000030585,"c":0.0000030905,"v":5218.80179,"t":1727643600}
+{"o":0.0000030905,"h":0.0000031211,"l":0.0000030584,"c":0.000003106,"v":493905.428877,"t":1727647200}
+{"o":0.000003106,"h":0.0000031292,"l":0.0000031011,"c":0.0000031168,"v":0.0,"t":1727650800}
+{"o":0.0000031168,"h":0.0000031527,"l":0.0000030609,"c":0.0000030679,"v":513894.315118,"t":1727654400}
+{"o":0.0000030679,"h":0.0000031455,"l":0.000003047,"c":0.0000031418,"v":1640.660599,"t":1727658000}
+{"o":0.0000031418,"h":0.0000031683,"l":0.0000030942,"c":0.0000031291,"v":6670.398549,"t":1727661600}
+{"o":0.0000031291,"h":0.0000031447,"l":0.0000030955,"c":0.0000031108,"v":88984.6911,"t":1727665200}
+{"o":0.0000031108,"h":0.0000031296,"l":0.0000030865,"c":0.0000030908,"v":551482.171673,"t":1727668800}
+{"o":0.0000030908,"h":0.0000031102,"l":0.0000030712,"c":0.0000030868,"v":6457.271638,"t":1727672400}
+{"o":0.0000030868,"h":0.0000030974,"l":0.0000030752,"c":0.0000030974,"v":40000.0,"t":1727676000}
+{"o":0.0000030974,"h":0.0000031177,"l":0.0000030717,"c":0.0000031099,"v":106628.163029,"t":1727679600}
+{"o":0.0000031099,"h":0.0000031271,"l":0.0000030772,"c":0.0000030869,"v":1914.698587,"t":1727683200}
+{"o":0.0000030869,"h":0.0000031359,"l":0.0000030715,"c":0.0000031123,"v":73862.976067,"t":1727686800}
+{"o":0.0000031123,"h":0.0000031369,"l":0.0000030678,"c":0.0000030823,"v":25023.783898,"t":1727690400}
+{"o":0.0000030823,"h":0.0000030915,"l":0.0000030559,"c":0.0000030569,"v":0.0,"t":1727694000}
+{"o":0.0000030569,"h":0.000003118,"l":0.0000030316,"c":0.0000030804,"v":216358.136593,"t":1727697600}
+{"o":0.0000030804,"h":0.0000031091,"l":0.0000030653,"c":0.0000030771,"v":106462.005996,"t":1727701200}
+{"o":0.0000030771,"h":0.0000030976,"l":0.0000030587,"c":0.0000030767,"v":65997.623297,"t":1727704800}
+{"o":0.0000030767,"h":0.000003122,"l":0.0000030664,"c":0.0000031209,"v":0.0,"t":1727708400}
+{"o":0.0000031209,"h":0.0000031234,"l":0.0000030624,"c":0.00000307,"v":202862.805218,"t":1727712000}
+{"o":0.00000307,"h":0.0000031149,"l":0.0000030534,"c":0.0000030871,"v":28312.30253,"t":1727715600}
+{"o":0.0000030871,"h":0.0000031203,"l":0.0000030545,"c":0.0000030957,"v":106251.652902,"t":1727719200}
+{"o":0.0000030957,"h":0.0000031204,"l":0.0000030609,"c":0.0000031012,"v":528344.778059,"t":1727722800}
+{"o":0.0000031012,"h":0.0000031553,"l":0.0000030643,"c":0.0000031033,"v":1003963.528259,"t":1727726400}
+{"o":0.0000031033,"h":0.0000031246,"l":0.0000030879,"c":0.000003123,"v":270422.198916,"t":1727730000}
+{"o":0.000003123,"h":0.0000031504,"l":0.0000030806,"c":0.0000031139,"v":6696.93509,"t":1727733600}
+{"o":0.0000031139,"h":0.0000031695,"l":0.0000030811,"c":0.000003122,"v":104966.225281,"t":1727737200}
+{"o":0.000003122,"h":0.0000031477,"l":0.0000030509,"c":0.0000030933,"v":54910.133969,"t":1727740800}
+{"o":0.0000030933,"h":0.000003129,"l":0.0000030825,"c":0.0000031214,"v":316499.069889,"t":1727744400}
+{"o":0.0000031214,"h":0.0000031487,"l":0.0000030951,"c":0.0000031045,"v":320618.430462,"t":1727748000}
+{"o":0.0000031045,"h":0.00000313,"l":0.0000030767,"c":0.0000031029,"v":40745.451395,"t":1727751600}
+{"o":0.0000031029,"h":0.0000031232,"l":0.0000030847,"c":0.0000030887,"v":105562.566011,"t":1727755200}
+{"o":0.0000030887,"h":0.0000031083,"l":0.0000030615,"c":0.0000030704,"v":977030.1444499999,"t":1727758800}
+{"o":0.0000030704,"h":0.0000031155,"l":0.0000030373,"c":0.0000030873,"v":6483.196482,"t":1727762400}
+{"o":0.0000030873,"h":0.0000031001,"l":0.0000030587,"c":0.0000030841,"v":11347.433034,"t":1727766000}
+{"o":0.0000030841,"h":0.0000031004,"l":0.0000030523,"c":0.0000030838,"v":525867.5417149999,"t":1727769600}
+{"o":0.0000030838,"h":0.0000031201,"l":0.000003065,"c":0.0000030904,"v":462957.821626,"t":1727773200}
+{"o":0.0000030904,"h":0.0000031115,"l":0.0000030785,"c":0.0000030999,"v":123178.985333,"t":1727776800}
+{"o":0.0000030999,"h":0.0000031137,"l":0.000003071,"c":0.0000030876,"v":220715.631246,"t":1727780400}
+{"o":0.0000030876,"h":0.0000031171,"l":0.000003078,"c":0.0000031116,"v":36020.433328,"t":1727784000}
+{"o":0.0000031116,"h":0.0000031864,"l":0.0000030162,"c":0.0000030659,"v":436073.216208,"t":1727787600}
+{"o":0.0000030659,"h":0.0000031507,"l":0.0000030505,"c":0.000003132,"v":16122.885848,"t":1727791200}
+{"o":0.000003132,"h":0.0000033012,"l":0.0000029896,"c":0.0000030647,"v":8991.07189,"t":1727794800}
+{"o":0.0000030647,"h":0.0000031295,"l":0.0000029625,"c":0.0000029935,"v":1556000.386804,"t":1727798400}
+{"o":0.0000029935,"h":0.0000031412,"l":0.0000029935,"c":0.0000030347,"v":1116.125735,"t":1727802000}
+{"o":0.0000030347,"h":0.0000030526,"l":0.0000029966,"c":0.0000030396,"v":0.0,"t":1727805600}
+{"o":0.0000030396,"h":0.0000030842,"l":0.0000030137,"c":0.0000030622,"v":20000.182979,"t":1727809200}
+{"o":0.0000030622,"h":0.0000031299,"l":0.000002988,"c":0.0000030344,"v":15275.945512,"t":1727812800}
+{"o":0.0000030344,"h":0.0000030649,"l":0.0000030081,"c":0.0000030212,"v":6573.058458,"t":1727816400}
+{"o":0.0000030212,"h":0.0000030722,"l":0.0000030008,"c":0.0000030338,"v":356101.286606,"t":1727820000}
+{"o":0.0000030338,"h":0.0000030543,"l":0.0000030176,"c":0.0000030333,"v":1237.059295,"t":1727823600}
+{"o":0.0000030333,"h":0.0000030691,"l":0.000003015,"c":0.0000030428,"v":282722.193004,"t":1727827200}
+{"o":0.0000030428,"h":0.0000030484,"l":0.000003006,"c":0.0000030091,"v":0.0,"t":1727830800}
+{"o":0.0000030091,"h":0.0000030494,"l":0.0000029837,"c":0.0000030158,"v":6578.085278,"t":1727834400}
+{"o":0.0000030158,"h":0.0000030309,"l":0.0000030017,"c":0.0000030276,"v":5325.086778,"t":1727838000}
+{"o":0.0000030276,"h":0.0000030658,"l":0.0000030271,"c":0.0000030408,"v":2404227.158274,"t":1727841600}
+{"o":0.0000030408,"h":0.0000030499,"l":0.0000030305,"c":0.00000304,"v":0.0,"t":1727845200}
+{"o":0.00000304,"h":0.0000030921,"l":0.0000029854,"c":0.0000030496,"v":26027.318768,"t":1727848800}
+{"o":0.0000030496,"h":0.0000030641,"l":0.0000030414,"c":0.0000030615,"v":0.0,"t":1727852400}
+{"o":0.0000030615,"h":0.0000030739,"l":0.0000030327,"c":0.0000030483,"v":40710.040883,"t":1727856000}
+{"o":0.0000030483,"h":0.0000030967,"l":0.0000030039,"c":0.0000030479,"v":259472.983231,"t":1727859600}
+{"o":0.0000030479,"h":0.0000030552,"l":0.0000030224,"c":0.0000030528,"v":0.0,"t":1727863200}
+{"o":0.0000030528,"h":0.0000030661,"l":0.0000030107,"c":0.0000030228,"v":98404.865771,"t":1727866800}
+{"o":0.0000030228,"h":0.0000030746,"l":0.0000029762,"c":0.0000030221,"v":525360.55481,"t":1727870400}
+{"o":0.0000030221,"h":0.0000030479,"l":0.0000029569,"c":0.0000029743,"v":102986.606583,"t":1727874000}
+{"o":0.0000029743,"h":0.0000030521,"l":0.0000029537,"c":0.0000030493,"v":10019.440577,"t":1727877600}
+{"o":0.0000030493,"h":0.0000030536,"l":0.0000029851,"c":0.0000030053,"v":81252.515564,"t":1727881200}
+{"o":0.0000030053,"h":0.0000030379,"l":0.0000029873,"c":0.0000030357,"v":59.16144,"t":1727884800}
+{"o":0.0000030357,"h":0.000003062,"l":0.0000029722,"c":0.0000030105,"v":400633.0429,"t":1727888400}
+{"o":0.0000030105,"h":0.0000030864,"l":0.0000029321,"c":0.000003006,"v":4580.07894,"t":1727892000}
+{"o":0.000003006,"h":0.0000031448,"l":0.0000029493,"c":0.0000030097,"v":34702.382043,"t":1727895600}
+{"o":0.0000030097,"h":0.0000030396,"l":0.0000029766,"c":0.0000029914,"v":0.0,"t":1727899200}
+{"o":0.0000029914,"h":0.0000030453,"l":0.0000029706,"c":0.0000030229,"v":10742.020856,"t":1727902800}
+{"o":0.0000030229,"h":0.000003053,"l":0.0000029733,"c":0.0000029733,"v":3148.098494,"t":1727906400}
+{"o":0.0000029733,"h":0.0000030117,"l":0.0000029708,"c":0.0000030113,"v":835.701491,"t":1727910000}
+{"o":0.0000030113,"h":0.0000030438,"l":0.0000029524,"c":0.0000029676,"v":2776.293729,"t":1727913600}
+{"o":0.0000029676,"h":0.0000030272,"l":0.0000029372,"c":0.0000030102,"v":19716.762732,"t":1727917200}
+{"o":0.0000030102,"h":0.0000030308,"l":0.0000029891,"c":0.000003011,"v":3316.900299,"t":1727920800}
+{"o":0.000003011,"h":0.0000030189,"l":0.000002991,"c":0.0000029932,"v":0.0,"t":1727924400}
+{"o":0.0000029932,"h":0.0000030151,"l":0.0000029929,"c":0.0000030097,"v":0.0,"t":1727928000}
+{"o":0.0000030097,"h":0.0000030326,"l":0.0000029897,"c":0.0000030124,"v":100000.0,"t":1727931600}
+{"o":0.0000030124,"h":0.0000030274,"l":0.0000029925,"c":0.0000030131,"v":3478.583497,"t":1727935200}
+{"o":0.0000030131,"h":0.0000030586,"l":0.0000029656,"c":0.0000030193,"v":419920.883268,"t":1727938800}
+{"o":0.0000030193,"h":0.000003112,"l":0.0000030166,"c":0.0000031053,"v":0.0,"t":1727942400}
+{"o":0.0000031053,"h":0.0000031243,"l":0.0000029691,"c":0.0000030064,"v":353732.081516,"t":1727946000}
+{"o":0.0000030064,"h":0.0000030181,"l":0.0000029723,"c":0.0000029733,"v":99229.484325,"t":1727949600}
+{"o":0.0000029733,"h":0.0000030043,"l":0.0000029672,"c":0.0000030015,"v":0.0,"t":1727953200}
+{"o":0.0000030015,"h":0.0000030377,"l":0.0000029766,"c":0.0000029958,"v":4848.468423,"t":1727956800}
+{"o":0.0000029958,"h":0.0000030327,"l":0.0000029682,"c":0.0000029767,"v":0.0,"t":1727960400}
+{"o":0.0000029767,"h":0.0000030278,"l":0.0000029422,"c":0.0000030257,"v":0.0,"t":1727964000}
+{"o":0.0000030257,"h":0.0000030624,"l":0.0000029728,"c":0.0000029847,"v":1129206.2152160001,"t":1727967600}
+{"o":0.0000029847,"h":0.0000031032,"l":0.000002962,"c":0.0000030686,"v":1593171.6801570002,"t":1727971200}
+{"o":0.0000030686,"h":0.0000030898,"l":0.0000030303,"c":0.0000030458,"v":0.0,"t":1727974800}
+{"o":0.0000030458,"h":0.0000030646,"l":0.0000030249,"c":0.0000030438,"v":0.0,"t":1727978400}
+{"o":0.0000030438,"h":0.0000030673,"l":0.0000030137,"c":0.0000030149,"v":0.0,"t":1727982000}
+{"o":0.0000030149,"h":0.0000030972,"l":0.0000030041,"c":0.0000030935,"v":6520.582752,"t":1727985600}
+{"o":0.0000030935,"h":0.0000031187,"l":0.0000030633,"c":0.0000030665,"v":51846.090125,"t":1727989200}
+{"o":0.0000030665,"h":0.000003098,"l":0.0000030517,"c":0.0000030855,"v":92552.8606,"t":1727992800}
+{"o":0.0000030855,"h":0.0000031089,"l":0.0000030466,"c":0.0000030633,"v":90996.94339,"t":1727996400}
+{"o":0.0000030633,"h":0.0000030813,"l":0.0000030489,"c":0.0000030786,"v":0.0,"t":1728000000}
+{"o":0.0000030786,"h":0.0000030813,"l":0.0000030211,"c":0.0000030338,"v":0.0,"t":1728003600}
+{"o":0.0000030338,"h":0.0000030737,"l":0.0000030262,"c":0.0000030671,"v":320700.625456,"t":1728007200}
+{"o":0.0000030671,"h":0.0000030851,"l":0.0000030638,"c":0.0000030721,"v":0.0,"t":1728010800}
+{"o":0.0000030721,"h":0.0000030721,"l":0.0000030466,"c":0.00000306,"v":4779.956854,"t":1728014400}
+{"o":0.00000306,"h":0.0000030638,"l":0.0000030209,"c":0.0000030267,"v":0.0,"t":1728018000}
+{"o":0.0000030267,"h":0.0000030767,"l":0.0000030181,"c":0.0000030727,"v":2352.30468,"t":1728021600}
+{"o":0.0000030727,"h":0.0000030793,"l":0.0000030458,"c":0.0000030494,"v":20000.0,"t":1728025200}
+{"o":0.0000030494,"h":0.0000030597,"l":0.0000030187,"c":0.0000030427,"v":61927.433394,"t":1728028800}
+{"o":0.0000030427,"h":0.0000030521,"l":0.000003031,"c":0.000003047,"v":0.0,"t":1728032400}
+{"o":0.000003047,"h":0.0000030609,"l":0.0000030316,"c":0.0000030512,"v":500000.0,"t":1728036000}
+{"o":0.0000030512,"h":0.0000030512,"l":0.0000030333,"c":0.0000030359,"v":0.0,"t":1728039600}
+{"o":0.0000030359,"h":0.0000030773,"l":0.0000029893,"c":0.0000030129,"v":5235.704604,"t":1728043200}
+{"o":0.0000030129,"h":0.0000030555,"l":0.0000030031,"c":0.0000030386,"v":80000.0,"t":1728046800}
+{"o":0.0000030386,"h":0.0000031062,"l":0.000002975,"c":0.0000030121,"v":28901.462417,"t":1728050400}
+{"o":0.0000030121,"h":0.0000030135,"l":0.0000029555,"c":0.0000029583,"v":0.0,"t":1728054000}
+{"o":0.0000029583,"h":0.0000030721,"l":0.000002905,"c":0.0000030272,"v":222268.690482,"t":1728057600}
+{"o":0.0000030272,"h":0.0000030917,"l":0.0000030243,"c":0.0000030852,"v":1011890.0094420002,"t":1728061200}
+{"o":0.0000030852,"h":0.0000030954,"l":0.0000030621,"c":0.0000030621,"v":0.0,"t":1728064800}
+{"o":0.0000030621,"h":0.0000030859,"l":0.0000030479,"c":0.0000030787,"v":55669.192977,"t":1728068400}
+{"o":0.0000030787,"h":0.0000031175,"l":0.000003063,"c":0.0000030979,"v":227978.138099,"t":1728072000}
+{"o":0.0000030979,"h":0.0000031078,"l":0.0000030745,"c":0.0000030956,"v":57142.912648,"t":1728075600}
+{"o":0.0000030956,"h":0.000003118,"l":0.0000030749,"c":0.0000030973,"v":46937.056233,"t":1728079200}
+{"o":0.0000030973,"h":0.0000031102,"l":0.0000030691,"c":0.0000030735,"v":62345.320252,"t":1728082800}
+{"o":0.0000030735,"h":0.0000031075,"l":0.0000030564,"c":0.0000030866,"v":164140.193004,"t":1728086400}
+{"o":0.0000030866,"h":0.0000031121,"l":0.0000030699,"c":0.0000030809,"v":186859.457002,"t":1728090000}
+{"o":0.0000030809,"h":0.0000031109,"l":0.0000030666,"c":0.0000030957,"v":500000.0,"t":1728093600}
+{"o":0.0000030957,"h":0.0000031107,"l":0.0000030592,"c":0.000003071,"v":248230.277319,"t":1728097200}
+{"o":0.000003071,"h":0.0000030987,"l":0.0000030515,"c":0.0000030678,"v":285378.335975,"t":1728100800}
+{"o":0.0000030678,"h":0.0000030936,"l":0.0000030411,"c":0.0000030514,"v":9634.637748,"t":1728104400}
+{"o":0.0000030514,"h":0.0000030633,"l":0.0000030306,"c":0.0000030335,"v":5247.032106,"t":1728108000}
+{"o":0.0000030335,"h":0.0000030775,"l":0.0000030279,"c":0.000003063,"v":9012.441865,"t":1728111600}
+{"o":0.000003063,"h":0.0000030657,"l":0.0000030398,"c":0.0000030503,"v":0.0,"t":1728115200}
+{"o":0.0000030503,"h":0.0000030514,"l":0.0000030405,"c":0.0000030448,"v":0.0,"t":1728118800}
+{"o":0.0000030448,"h":0.0000031165,"l":0.0000030444,"c":0.0000030635,"v":540140.438566,"t":1728122400}
+{"o":0.0000030635,"h":0.0000030944,"l":0.0000030577,"c":0.0000030744,"v":3885.711846,"t":1728126000}
+{"o":0.0000030744,"h":0.0000030764,"l":0.0000030533,"c":0.0000030544,"v":4019.431758,"t":1728129600}
+{"o":0.0000030544,"h":0.0000030892,"l":0.0000030349,"c":0.0000030651,"v":5557.942785,"t":1728133200}
+{"o":0.0000030651,"h":0.0000030708,"l":0.0000030405,"c":0.0000030574,"v":0.0,"t":1728136800}
+{"o":0.0000030574,"h":0.0000030701,"l":0.0000030533,"c":0.0000030629,"v":0.0,"t":1728140400}
+{"o":0.0000030629,"h":0.0000030789,"l":0.00000306,"c":0.000003078,"v":0.0,"t":1728144000}
+{"o":0.000003078,"h":0.0000030794,"l":0.0000030547,"c":0.0000030575,"v":10379.076834,"t":1728147600}
+{"o":0.0000030575,"h":0.0000030986,"l":0.0000030524,"c":0.0000030822,"v":41765.250108,"t":1728151200}
+{"o":0.0000030822,"h":0.0000030892,"l":0.0000030387,"c":0.0000030527,"v":309096.303934,"t":1728154800}
+{"o":0.0000030527,"h":0.0000030781,"l":0.0000030394,"c":0.0000030655,"v":220000.0,"t":1728158400}
+{"o":0.0000030655,"h":0.0000030655,"l":0.0000030397,"c":0.0000030524,"v":0.0,"t":1728162000}
+{"o":0.0000030524,"h":0.0000030528,"l":0.0000030237,"c":0.000003024,"v":0.0,"t":1728165600}
+{"o":0.000003024,"h":0.0000030528,"l":0.0000030239,"c":0.0000030408,"v":94495.496844,"t":1728169200}
+{"o":0.0000030408,"h":0.0000030532,"l":0.0000030383,"c":0.0000030467,"v":0.0,"t":1728172800}
+{"o":0.0000030467,"h":0.0000030506,"l":0.0000030149,"c":0.000003015,"v":47188.1515,"t":1728176400}
+{"o":0.000003015,"h":0.0000030275,"l":0.0000030135,"c":0.000003022,"v":0.0,"t":1728180000}
+{"o":0.000003022,"h":0.0000030456,"l":0.0000030036,"c":0.0000030435,"v":11444.250301,"t":1728183600}
+{"o":0.0000030435,"h":0.0000030576,"l":0.0000030346,"c":0.0000030502,"v":0.0,"t":1728187200}
+{"o":0.0000030502,"h":0.0000030557,"l":0.0000030396,"c":0.0000030455,"v":0.0,"t":1728190800}
+{"o":0.0000030455,"h":0.0000030542,"l":0.0000030296,"c":0.000003043,"v":6613.571082,"t":1728194400}
+{"o":0.000003043,"h":0.0000030485,"l":0.0000030263,"c":0.0000030361,"v":1073.224905,"t":1728198000}
+{"o":0.0000030361,"h":0.0000030433,"l":0.000002999,"c":0.0000030102,"v":1159938.1669619998,"t":1728201600}
+{"o":0.0000030102,"h":0.0000030255,"l":0.0000029904,"c":0.0000030156,"v":139839.457534,"t":1728205200}
+{"o":0.0000030156,"h":0.0000030238,"l":0.0000029828,"c":0.000002994,"v":714612.5797369999,"t":1728208800}
+{"o":0.000002994,"h":0.0000030136,"l":0.0000029757,"c":0.0000030002,"v":29600.902228,"t":1728212400}
+{"o":0.0000030002,"h":0.0000030019,"l":0.0000029877,"c":0.0000029897,"v":0.0,"t":1728216000}
+{"o":0.0000029897,"h":0.0000029928,"l":0.0000029738,"c":0.0000029866,"v":50000.0,"t":1728219600}
+{"o":0.0000029866,"h":0.0000030145,"l":0.0000029316,"c":0.0000029679,"v":235717.838776,"t":1728223200}
+{"o":0.0000029679,"h":0.0000030053,"l":0.0000029621,"c":0.0000029765,"v":59949.057874,"t":1728226800}
+{"o":0.0000029765,"h":0.000003,"l":0.0000029587,"c":0.0000029921,"v":163780.0,"t":1728230400}
+{"o":0.0000029921,"h":0.0000029933,"l":0.0000029774,"c":0.0000029885,"v":0.0,"t":1728234000}
+{"o":0.0000029885,"h":0.0000029885,"l":0.0000029693,"c":0.0000029721,"v":0.0,"t":1728237600}
+{"o":0.0000029721,"h":0.0000029899,"l":0.0000029464,"c":0.0000029687,"v":589481.8327579999,"t":1728241200}
+{"o":0.0000052463,"h":0.0000052896,"l":0.0000051862,"c":0.0000052463,"v":210545.472026,"t":1721044800}
+{"o":0.0000052463,"h":0.0000052739,"l":0.0000051584,"c":0.0000052207,"v":30479.067672,"t":1721048400}
+{"o":0.0000052207,"h":0.0000052724,"l":0.0000051471,"c":0.0000052116,"v":125607.544831,"t":1721052000}
+{"o":0.0000052116,"h":0.0000052485,"l":0.0000051548,"c":0.0000051963,"v":117739.462496,"t":1721055600}
+{"o":0.0000051963,"h":0.00000588,"l":0.00000512,"c":0.0000052214,"v":14865975.2323200032,"t":1721059200}
+{"o":0.0000052214,"h":0.0000053208,"l":0.0000051581,"c":0.0000052655,"v":919241.5966329996,"t":1721062800}
+{"o":0.0000052655,"h":0.0000052829,"l":0.0000051531,"c":0.0000051957,"v":1008252.409813,"t":1721066400}
+{"o":0.0000051957,"h":0.0000052327,"l":0.0000050535,"c":0.000005134,"v":918243.5414560001,"t":1721070000}
+{"o":0.000005134,"h":0.0000052238,"l":0.0000050804,"c":0.0000051602,"v":387920.5525999999,"t":1721073600}
+{"o":0.0000051602,"h":0.0000052256,"l":0.0000051164,"c":0.0000052095,"v":786260.322931,"t":1721077200}
+{"o":0.0000052095,"h":0.0000052975,"l":0.0000050977,"c":0.0000052024,"v":85930.006796,"t":1721080800}
+{"o":0.0000052024,"h":0.0000052309,"l":0.0000051253,"c":0.0000051686,"v":639990.5718189999,"t":1721084400}
+{"o":0.0000051686,"h":0.0000052163,"l":0.0000051096,"c":0.0000051912,"v":23323.694141,"t":1721088000}
+{"o":0.0000051912,"h":0.0000052131,"l":0.0000050851,"c":0.0000051482,"v":214057.640225,"t":1721091600}
+{"o":0.0000051482,"h":0.0000052122,"l":0.0000050837,"c":0.0000051552,"v":262816.99601,"t":1721095200}
+{"o":0.0000051552,"h":0.0000051701,"l":0.0000050593,"c":0.000005105,"v":832556.939475,"t":1721098800}
+{"o":0.000005105,"h":0.0000051255,"l":0.0000050583,"c":0.0000050949,"v":154653.505413,"t":1721102400}
+{"o":0.0000050949,"h":0.0000052663,"l":0.0000049349,"c":0.0000050393,"v":375202.0753619999,"t":1721106000}
+{"o":0.0000050393,"h":0.000005149,"l":0.000004737,"c":0.0000048689,"v":5687362.8070240058,"t":1721109600}
+{"o":0.0000048689,"h":0.0000048735,"l":0.0000047517,"c":0.0000047868,"v":425761.973272,"t":1721113200}
+{"o":0.0000047868,"h":0.0000048796,"l":0.0000047177,"c":0.0000048009,"v":440064.252077,"t":1721116800}
+{"o":0.0000048009,"h":0.0000048438,"l":0.0000047578,"c":0.0000048052,"v":63735.887071,"t":1721120400}
+{"o":0.0000048052,"h":0.0000048708,"l":0.0000047607,"c":0.0000047929,"v":179619.252969,"t":1721124000}
+{"o":0.0000047929,"h":0.0000048441,"l":0.0000047576,"c":0.0000047964,"v":87827.983921,"t":1721127600}
+{"o":0.0000047964,"h":0.0000048564,"l":0.0000047703,"c":0.0000048333,"v":36142.834054,"t":1721131200}
+{"o":0.0000048333,"h":0.000004863,"l":0.0000047667,"c":0.0000048377,"v":1438752.3595759999,"t":1721134800}
+{"o":0.0000048377,"h":0.0000048738,"l":0.000004698,"c":0.0000047584,"v":1644427.9977480003,"t":1721138400}
+{"o":0.0000047584,"h":0.0000048928,"l":0.0000045909,"c":0.0000047244,"v":1570417.9501919996,"t":1721142000}
+{"o":0.0000047244,"h":0.0000048016,"l":0.0000046417,"c":0.0000046668,"v":751312.5925950002,"t":1721145600}
+{"o":0.0000046668,"h":0.0000048115,"l":0.0000046223,"c":0.0000047531,"v":873693.2693759999,"t":1721149200}
+{"o":0.0000047531,"h":0.0000047984,"l":0.0000047331,"c":0.0000047475,"v":155803.78145,"t":1721152800}
+{"o":0.0000047475,"h":0.0000047822,"l":0.0000047235,"c":0.0000047513,"v":254427.98323,"t":1721156400}
+{"o":0.0000047513,"h":0.0000048184,"l":0.000004685,"c":0.0000047527,"v":55893.516417,"t":1721160000}
+{"o":0.0000047527,"h":0.0000047871,"l":0.0000047088,"c":0.0000047583,"v":44412.648679,"t":1721163600}
+{"o":0.0000047583,"h":0.0000048023,"l":0.0000047081,"c":0.0000047352,"v":25129.04842,"t":1721167200}
+{"o":0.0000047352,"h":0.0000047908,"l":0.0000046772,"c":0.0000047396,"v":133898.801746,"t":1721170800}
+{"o":0.0000047396,"h":0.0000047456,"l":0.0000046948,"c":0.0000047063,"v":389847.1197290001,"t":1721174400}
+{"o":0.0000047063,"h":0.0000047984,"l":0.0000046325,"c":0.0000047405,"v":2097025.9272399996,"t":1721178000}
+{"o":0.0000047405,"h":0.0000047667,"l":0.0000046625,"c":0.0000047025,"v":285140.909356,"t":1721181600}
+{"o":0.0000047025,"h":0.0000047347,"l":0.0000046451,"c":0.0000046695,"v":437815.3117,"t":1721185200}
+{"o":0.0000046695,"h":0.0000047086,"l":0.0000046514,"c":0.0000046767,"v":17040.620055,"t":1721188800}
+{"o":0.0000046767,"h":0.0000047278,"l":0.0000046417,"c":0.0000046988,"v":313493.2131080001,"t":1721192400}
+{"o":0.0000046988,"h":0.0000047536,"l":0.0000046687,"c":0.0000046988,"v":560164.3439879999,"t":1721196000}
+{"o":0.0000046988,"h":0.0000047375,"l":0.0000046617,"c":0.000004716,"v":122625.757458,"t":1721199600}
+{"o":0.000004716,"h":0.0000047776,"l":0.0000046247,"c":0.0000047075,"v":349076.560731,"t":1721203200}
+{"o":0.0000047075,"h":0.0000047367,"l":0.0000046228,"c":0.0000046386,"v":1123869.5475599999,"t":1721206800}
+{"o":0.0000046386,"h":0.0000046739,"l":0.0000046013,"c":0.0000046512,"v":236349.0156629999,"t":1721210400}
+{"o":0.0000046512,"h":0.0000047188,"l":0.0000045851,"c":0.0000046465,"v":117039.780562,"t":1721214000}
+{"o":0.0000046465,"h":0.0000046656,"l":0.0000045834,"c":0.0000046225,"v":320634.6932850001,"t":1721217600}
+{"o":0.0000046225,"h":0.0000046847,"l":0.0000045768,"c":0.0000046226,"v":76553.270357,"t":1721221200}
+{"o":0.0000046226,"h":0.0000046747,"l":0.000004568,"c":0.0000046534,"v":111664.519083,"t":1721224800}
+{"o":0.0000046534,"h":0.0000047296,"l":0.0000045088,"c":0.0000045799,"v":732215.9325829999,"t":1721228400}
+{"o":0.0000045799,"h":0.0000046828,"l":0.0000044946,"c":0.0000045641,"v":185682.379639,"t":1721232000}
+{"o":0.0000045641,"h":0.0000049281,"l":0.0000045221,"c":0.0000048561,"v":5286001.3940700004,"t":1721235600}
+{"o":0.0000048561,"h":0.0000048972,"l":0.0000048081,"c":0.0000048391,"v":235113.861469,"t":1721239200}
+{"o":0.0000048391,"h":0.0000048995,"l":0.0000048147,"c":0.0000048563,"v":12249.279909,"t":1721242800}
+{"o":0.0000048563,"h":0.0000048983,"l":0.0000047692,"c":0.0000048035,"v":873879.559411,"t":1721246400}
+{"o":0.0000048035,"h":0.0000048612,"l":0.0000047602,"c":0.0000048092,"v":299609.8892620001,"t":1721250000}
+{"o":0.0000048092,"h":0.0000048467,"l":0.0000047695,"c":0.0000048248,"v":446403.539594,"t":1721253600}
+{"o":0.0000048248,"h":0.0000048471,"l":0.0000047545,"c":0.0000047952,"v":433317.145761,"t":1721257200}
+{"o":0.0000047952,"h":0.0000048602,"l":0.0000047079,"c":0.0000047844,"v":292768.695328,"t":1721260800}
+{"o":0.0000047844,"h":0.0000048293,"l":0.0000047462,"c":0.0000047768,"v":370189.311747,"t":1721264400}
+{"o":0.0000047768,"h":0.0000048432,"l":0.0000046929,"c":0.0000047776,"v":33084.724657,"t":1721268000}
+{"o":0.0000047776,"h":0.0000048228,"l":0.0000047486,"c":0.0000047693,"v":101512.15516,"t":1721271600}
+{"o":0.0000047693,"h":0.0000048132,"l":0.0000047192,"c":0.0000047595,"v":380575.898531,"t":1721275200}
+{"o":0.0000047595,"h":0.0000048176,"l":0.0000047024,"c":0.0000047544,"v":246899.403546,"t":1721278800}
+{"o":0.0000047544,"h":0.0000047686,"l":0.0000047146,"c":0.0000047193,"v":50024.414648,"t":1721282400}
+{"o":0.0000047193,"h":0.000004811,"l":0.0000047158,"c":0.0000047575,"v":1412165.4497560002,"t":1721286000}
+{"o":0.0000047575,"h":0.0000047703,"l":0.0000047302,"c":0.0000047341,"v":0.0,"t":1721289600}
+{"o":0.0000047341,"h":0.0000047895,"l":0.0000047196,"c":0.0000047763,"v":61963.172414,"t":1721293200}
+{"o":0.0000047763,"h":0.0000048125,"l":0.0000047307,"c":0.0000047401,"v":240160.622254,"t":1721296800}
+{"o":0.0000047401,"h":0.0000047965,"l":0.0000047283,"c":0.000004753,"v":159016.49442,"t":1721300400}
+{"o":0.000004753,"h":0.0000048303,"l":0.0000046934,"c":0.0000047778,"v":125983.922443,"t":1721304000}
+{"o":0.0000047778,"h":0.0000048177,"l":0.0000047177,"c":0.0000047498,"v":110288.751696,"t":1721307600}
+{"o":0.0000047498,"h":0.0000048431,"l":0.0000047004,"c":0.0000047969,"v":164740.619388,"t":1721311200}
+{"o":0.0000047969,"h":0.0000048582,"l":0.000004686,"c":0.0000047364,"v":511713.467768,"t":1721314800}
+{"o":0.0000047364,"h":0.0000048086,"l":0.0000046968,"c":0.0000047336,"v":882480.759663,"t":1721318400}
+{"o":0.0000047336,"h":0.0000047982,"l":0.0000046323,"c":0.0000047039,"v":882644.8178969999,"t":1721322000}
+{"o":0.0000047039,"h":0.0000047245,"l":0.0000046243,"c":0.0000046558,"v":985923.8912289999,"t":1721325600}
+{"o":0.0000046558,"h":0.0000046924,"l":0.0000045889,"c":0.0000046508,"v":121322.81857,"t":1721329200}
+{"o":0.0000046508,"h":0.0000046738,"l":0.0000045344,"c":0.0000046248,"v":2002278.2657930008,"t":1721332800}
+{"o":0.0000046248,"h":0.0000046428,"l":0.0000045878,"c":0.0000045932,"v":108208.227762,"t":1721336400}
+{"o":0.0000045932,"h":0.0000046682,"l":0.000004534,"c":0.0000045953,"v":57069.470872,"t":1721340000}
+{"o":0.0000045953,"h":0.0000046442,"l":0.0000045749,"c":0.000004634,"v":488454.4722630001,"t":1721343600}
+{"o":0.000004634,"h":0.0000046868,"l":0.0000045808,"c":0.0000046458,"v":560040.475192,"t":1721347200}
+{"o":0.0000046458,"h":0.0000046997,"l":0.0000044566,"c":0.0000044703,"v":3264306.2632779982,"t":1721350800}
+{"o":0.0000044703,"h":0.0000045383,"l":0.0000044366,"c":0.0000044654,"v":105191.226986,"t":1721354400}
+{"o":0.0000044654,"h":0.0000045872,"l":0.0000043763,"c":0.0000044954,"v":336704.8763340001,"t":1721358000}
+{"o":0.0000044954,"h":0.0000045337,"l":0.0000044339,"c":0.0000045137,"v":929906.031363,"t":1721361600}
+{"o":0.0000045137,"h":0.0000045616,"l":0.0000044509,"c":0.0000045176,"v":599772.219803,"t":1721365200}
+{"o":0.0000045176,"h":0.0000046228,"l":0.0000044268,"c":0.0000045573,"v":229884.656087,"t":1721368800}
+{"o":0.0000045573,"h":0.0000046592,"l":0.0000044606,"c":0.0000045436,"v":512351.6609230001,"t":1721372400}
+{"o":0.0000045436,"h":0.0000046294,"l":0.0000044888,"c":0.000004504,"v":248817.798337,"t":1721376000}
+{"o":0.000004504,"h":0.0000047702,"l":0.0000043615,"c":0.0000044462,"v":8919638.3631849922,"t":1721379600}
+{"o":0.0000044462,"h":0.0000045198,"l":0.0000043843,"c":0.0000044424,"v":1349590.7947350002,"t":1721383200}
+{"o":0.0000044424,"h":0.0000044789,"l":0.0000044148,"c":0.000004449,"v":257928.326839,"t":1721386800}
+{"o":0.000004449,"h":0.0000045142,"l":0.0000043941,"c":0.0000044704,"v":495108.849784,"t":1721390400}
+{"o":0.0000044704,"h":0.0000045114,"l":0.0000043305,"c":0.0000043874,"v":86896.70088,"t":1721394000}
+{"o":0.0000043874,"h":0.0000045314,"l":0.0000043395,"c":0.0000044722,"v":288011.7152770001,"t":1721397600}
+{"o":0.0000044722,"h":0.0000047507,"l":0.0000044366,"c":0.0000046846,"v":5001639.7132499982,"t":1721401200}
+{"o":0.0000046846,"h":0.0000047949,"l":0.0000046095,"c":0.0000047,"v":4776707.1977310004,"t":1721404800}
+{"o":0.0000047,"h":0.0000047908,"l":0.0000046519,"c":0.0000047136,"v":1176957.5053640001,"t":1721408400}
+{"o":0.0000047136,"h":0.0000047831,"l":0.0000046916,"c":0.0000047212,"v":78067.069655,"t":1721412000}
+{"o":0.0000047212,"h":0.0000047831,"l":0.0000046892,"c":0.0000047251,"v":580639.889293,"t":1721415600}
+{"o":0.0000047251,"h":0.0000047952,"l":0.0000046577,"c":0.0000047421,"v":62861.420225,"t":1721419200}
+{"o":0.0000047421,"h":0.000004774,"l":0.0000046755,"c":0.0000047426,"v":176513.156834,"t":1721422800}
+{"o":0.0000047426,"h":0.0000048697,"l":0.0000043601,"c":0.000004404,"v":11853818.5238860026,"t":1721426400}
+{"o":0.000004404,"h":0.0000044511,"l":0.0000043815,"c":0.000004439,"v":311808.590896,"t":1721430000}
+{"o":0.000004439,"h":0.0000044843,"l":0.0000044065,"c":0.0000044546,"v":549846.7688129998,"t":1721433600}
+{"o":0.0000044546,"h":0.0000044757,"l":0.0000044028,"c":0.0000044174,"v":154520.589582,"t":1721437200}
+{"o":0.0000044174,"h":0.0000044691,"l":0.0000043773,"c":0.0000044291,"v":166654.519348,"t":1721440800}
+{"o":0.0000044291,"h":0.000004466,"l":0.0000044146,"c":0.0000044633,"v":0.0,"t":1721444400}
+{"o":0.0000044633,"h":0.000004465,"l":0.000004418,"c":0.0000044205,"v":87223.011176,"t":1721448000}
+{"o":0.0000044205,"h":0.00000445,"l":0.0000044007,"c":0.0000044111,"v":30076.987987,"t":1721451600}
+{"o":0.0000044111,"h":0.000004464,"l":0.0000044021,"c":0.0000044554,"v":67725.805017,"t":1721455200}
+{"o":0.0000044554,"h":0.000004475,"l":0.0000043776,"c":0.0000044243,"v":570227.0499060001,"t":1721458800}
+{"o":0.0000044243,"h":0.0000044735,"l":0.0000044029,"c":0.000004463,"v":774111.8370470001,"t":1721462400}
+{"o":0.000004463,"h":0.0000044983,"l":0.0000044212,"c":0.0000044411,"v":61991.06346,"t":1721466000}
+{"o":0.0000044411,"h":0.0000044568,"l":0.0000044296,"c":0.0000044511,"v":602.530499,"t":1721469600}
+{"o":0.0000044511,"h":0.0000044842,"l":0.0000044296,"c":0.0000044515,"v":68055.814373,"t":1721473200}
+{"o":0.0000044515,"h":0.0000044764,"l":0.0000043482,"c":0.0000043656,"v":3535956.4727449999,"t":1721476800}
+{"o":0.0000043656,"h":0.0000044733,"l":0.0000043585,"c":0.0000044378,"v":1547776.7953730004,"t":1721480400}
+{"o":0.0000044378,"h":0.0000044804,"l":0.0000044046,"c":0.0000044326,"v":121344.926042,"t":1721484000}
+{"o":0.0000044326,"h":0.0000044769,"l":0.0000044155,"c":0.0000044419,"v":243903.970139,"t":1721487600}
+{"o":0.0000044419,"h":0.0000045407,"l":0.0000044098,"c":0.0000044991,"v":1525375.4761220005,"t":1721491200}
+{"o":0.0000044991,"h":0.0000046347,"l":0.0000043776,"c":0.000004505,"v":239341.791927,"t":1721494800}
+{"o":0.000004505,"h":0.0000045556,"l":0.000004477,"c":0.0000045325,"v":514927.5172789998,"t":1721498400}
+{"o":0.0000045325,"h":0.0000046083,"l":0.0000044469,"c":0.0000044939,"v":1005378.679605,"t":1721502000}
+{"o":0.0000044939,"h":0.0000044949,"l":0.0000044237,"c":0.0000044511,"v":1516202.0574009996,"t":1721505600}
+{"o":0.0000044511,"h":0.0000044756,"l":0.0000043497,"c":0.0000043944,"v":1167943.2387580001,"t":1721509200}
+{"o":0.0000043944,"h":0.0000044638,"l":0.0000043803,"c":0.0000044338,"v":233650.2509870001,"t":1721512800}
+{"o":0.0000044338,"h":0.0000044595,"l":0.0000043927,"c":0.0000044474,"v":421600.510671,"t":1721516400}
+{"o":0.0000044474,"h":0.0000044675,"l":0.0000043194,"c":0.000004351,"v":1200595.118674,"t":1721520000}
+{"o":0.000004351,"h":0.0000043676,"l":0.0000042949,"c":0.0000043234,"v":595754.97115,"t":1721523600}
+{"o":0.0000043234,"h":0.0000043657,"l":0.0000042886,"c":0.0000043545,"v":41529.580013,"t":1721527200}
+{"o":0.0000043545,"h":0.0000043895,"l":0.0000043198,"c":0.0000043701,"v":2030181.4216680001,"t":1721530800}
+{"o":0.0000043701,"h":0.0000043839,"l":0.0000043548,"c":0.0000043728,"v":63081.442555,"t":1721534400}
+{"o":0.0000043728,"h":0.0000044129,"l":0.0000043494,"c":0.0000043693,"v":223867.432398,"t":1721538000}
+{"o":0.0000043693,"h":0.0000044484,"l":0.0000042043,"c":0.0000042788,"v":2647520.757305,"t":1721541600}
+{"o":0.0000042788,"h":0.0000042875,"l":0.0000042655,"c":0.0000042801,"v":0.0,"t":1721545200}
+{"o":0.0000042801,"h":0.0000042816,"l":0.0000042353,"c":0.0000042467,"v":426538.123101,"t":1721548800}
+{"o":0.0000042467,"h":0.0000043083,"l":0.0000042175,"c":0.0000042738,"v":594109.7899769997,"t":1721552400}
+{"o":0.0000042738,"h":0.0000042872,"l":0.0000042415,"c":0.0000042653,"v":172141.661559,"t":1721556000}
+{"o":0.0000042653,"h":0.0000043052,"l":0.0000042452,"c":0.0000042707,"v":1066675.982697,"t":1721559600}
+{"o":0.0000042707,"h":0.0000042932,"l":0.0000042341,"c":0.0000042507,"v":450871.825643,"t":1721563200}
+{"o":0.0000042507,"h":0.0000043665,"l":0.0000042152,"c":0.0000043337,"v":3446589.1074950001,"t":1721566800}
+{"o":0.0000043337,"h":0.0000044379,"l":0.0000042762,"c":0.0000043451,"v":551454.634725,"t":1721570400}
+{"o":0.0000043451,"h":0.0000043866,"l":0.0000042589,"c":0.0000042854,"v":2043589.7430229997,"t":1721574000}
+{"o":0.0000042854,"h":0.0000043878,"l":0.0000042426,"c":0.0000042999,"v":1170460.1042720005,"t":1721577600}
+{"o":0.0000042999,"h":0.0000044145,"l":0.000004181,"c":0.0000042717,"v":3627421.3135779994,"t":1721581200}
+{"o":0.0000042717,"h":0.0000043695,"l":0.0000041432,"c":0.000004262,"v":239916.587646,"t":1721584800}
+{"o":0.000004262,"h":0.0000043429,"l":0.0000041781,"c":0.0000042443,"v":212379.869317,"t":1721588400}
+{"o":0.0000042443,"h":0.000004433,"l":0.0000040924,"c":0.000004265,"v":600434.4660380001,"t":1721592000}
+{"o":0.000004265,"h":0.0000043526,"l":0.0000041953,"c":0.0000042673,"v":559459.260728,"t":1721595600}
+{"o":0.0000042673,"h":0.0000043517,"l":0.0000042412,"c":0.0000042645,"v":1071850.106409,"t":1721599200}
+{"o":0.0000042645,"h":0.0000043044,"l":0.0000042242,"c":0.0000042842,"v":273124.085233,"t":1721602800}
+{"o":0.0000042842,"h":0.0000043241,"l":0.0000041979,"c":0.0000042588,"v":128844.23009,"t":1721606400}
+{"o":0.0000042588,"h":0.0000043207,"l":0.0000042147,"c":0.0000042591,"v":144120.9068,"t":1721610000}
+{"o":0.0000042591,"h":0.0000042751,"l":0.0000041855,"c":0.0000042335,"v":1394674.0366789999,"t":1721613600}
+{"o":0.0000042335,"h":0.0000042716,"l":0.0000041633,"c":0.0000042212,"v":165849.691868,"t":1721617200}
+{"o":0.0000042212,"h":0.0000042296,"l":0.0000041959,"c":0.0000042065,"v":265617.846807,"t":1721620800}
+{"o":0.0000042065,"h":0.0000042929,"l":0.0000041453,"c":0.0000042083,"v":360694.322637,"t":1721624400}
+{"o":0.0000042083,"h":0.0000042317,"l":0.000004178,"c":0.0000041928,"v":1051.709447,"t":1721628000}
+{"o":0.0000041928,"h":0.0000042355,"l":0.0000041596,"c":0.0000042058,"v":338104.330236,"t":1721631600}
+{"o":0.0000042058,"h":0.0000042788,"l":0.0000041688,"c":0.0000042182,"v":255924.520288,"t":1721635200}
+{"o":0.0000042182,"h":0.0000042374,"l":0.0000041788,"c":0.0000041795,"v":44326.348436,"t":1721638800}
+{"o":0.0000041795,"h":0.000004218,"l":0.000004131,"c":0.0000041987,"v":101928.928282,"t":1721642400}
+{"o":0.0000041987,"h":0.0000042481,"l":0.0000041658,"c":0.0000041942,"v":487805.434096,"t":1721646000}
+{"o":0.0000041942,"h":0.0000043084,"l":0.0000041822,"c":0.0000042853,"v":1711768.3671690002,"t":1721649600}
+{"o":0.0000042853,"h":0.0000043796,"l":0.0000041499,"c":0.0000042315,"v":1999846.9855239994,"t":1721653200}
+{"o":0.0000042315,"h":0.0000042904,"l":0.0000041706,"c":0.0000042188,"v":134103.8157,"t":1721656800}
+{"o":0.0000042188,"h":0.0000042795,"l":0.0000041464,"c":0.0000041984,"v":270298.818154,"t":1721660400}
+{"o":0.0000041984,"h":0.0000042341,"l":0.0000041728,"c":0.0000042074,"v":55918.127472,"t":1721664000}
+{"o":0.0000042074,"h":0.0000042614,"l":0.0000041573,"c":0.0000042018,"v":13670.32855,"t":1721667600}
+{"o":0.0000042018,"h":0.000004266,"l":0.0000041639,"c":0.0000042294,"v":1161663.572103,"t":1721671200}
+{"o":0.0000042294,"h":0.0000042772,"l":0.0000041783,"c":0.0000041825,"v":851786.3453810001,"t":1721674800}
+{"o":0.0000041825,"h":0.0000042257,"l":0.0000041514,"c":0.0000041786,"v":427616.159572,"t":1721678400}
+{"o":0.0000041786,"h":0.0000042431,"l":0.0000041059,"c":0.0000041607,"v":574007.8013309999,"t":1721682000}
+{"o":0.0000041607,"h":0.0000042321,"l":0.0000040777,"c":0.0000042184,"v":3312422.1353620002,"t":1721685600}
+{"o":0.0000042184,"h":0.0000042506,"l":0.0000041562,"c":0.0000041985,"v":22679.610275,"t":1721689200}
+{"o":0.0000041985,"h":0.0000042349,"l":0.0000041601,"c":0.0000042006,"v":531466.1489,"t":1721692800}
+{"o":0.0000042006,"h":0.0000042334,"l":0.000004175,"c":0.0000042003,"v":5656.971672,"t":1721696400}
+{"o":0.0000042003,"h":0.0000042286,"l":0.0000041267,"c":0.0000041678,"v":27798.626309,"t":1721700000}
+{"o":0.0000041678,"h":0.0000042496,"l":0.0000038489,"c":0.0000042151,"v":16347187.1815619972,"t":1721703600}
+{"o":0.0000042151,"h":0.000004307,"l":0.0000041144,"c":0.000004196,"v":622540.25053,"t":1721707200}
+{"o":0.000004196,"h":0.0000042422,"l":0.0000041375,"c":0.0000041712,"v":242225.226858,"t":1721710800}
+{"o":0.0000041712,"h":0.0000042093,"l":0.0000041305,"c":0.000004169,"v":87488.545783,"t":1721714400}
+{"o":0.000004169,"h":0.0000041883,"l":0.0000041397,"c":0.000004159,"v":86599.811454,"t":1721718000}
+{"o":0.000004159,"h":0.0000041931,"l":0.000004111,"c":0.0000041348,"v":91610.767366,"t":1721721600}
+{"o":0.0000041348,"h":0.0000042162,"l":0.0000041128,"c":0.0000041892,"v":81129.233921,"t":1721725200}
+{"o":0.0000041892,"h":0.0000042023,"l":0.0000041641,"c":0.0000041973,"v":7767.221212,"t":1721728800}
+{"o":0.0000041973,"h":0.0000042727,"l":0.0000041448,"c":0.0000041849,"v":52323.906923,"t":1721732400}
+{"o":0.0000041849,"h":0.0000042166,"l":0.0000041293,"c":0.0000041556,"v":249728.924684,"t":1721736000}
+{"o":0.0000041556,"h":0.0000042612,"l":0.0000040829,"c":0.0000041311,"v":113874.527354,"t":1721739600}
+{"o":0.0000041311,"h":0.0000042815,"l":0.0000040259,"c":0.0000041643,"v":43651.339096,"t":1721743200}
+{"o":0.0000041643,"h":0.0000042345,"l":0.0000041056,"c":0.0000041454,"v":149192.239518,"t":1721746800}
+{"o":0.0000041454,"h":0.0000042832,"l":0.0000040102,"c":0.0000041355,"v":1387094.5746709995,"t":1721750400}
+{"o":0.0000041355,"h":0.000004159,"l":0.0000040554,"c":0.0000040826,"v":233975.595351,"t":1721754000}
+{"o":0.0000040826,"h":0.0000041555,"l":0.0000040467,"c":0.0000040881,"v":351832.684014,"t":1721757600}
+{"o":0.0000040881,"h":0.0000041581,"l":0.0000040353,"c":0.0000041014,"v":242118.092758,"t":1721761200}
+{"o":0.0000041014,"h":0.0000041042,"l":0.0000040357,"c":0.0000040547,"v":459572.861318,"t":1721764800}
+{"o":0.0000040547,"h":0.0000041023,"l":0.0000040039,"c":0.000004065,"v":2322217.9246589998,"t":1721768400}
+{"o":0.000004065,"h":0.0000041164,"l":0.0000040352,"c":0.000004055,"v":27253.878232,"t":1721772000}
+{"o":0.000004055,"h":0.0000041241,"l":0.0000040177,"c":0.0000040264,"v":299436.915901,"t":1721775600}
+{"o":0.0000040264,"h":0.0000041384,"l":0.0000039957,"c":0.0000041284,"v":64944.760318,"t":1721779200}
+{"o":0.0000041284,"h":0.000004132,"l":0.0000040217,"c":0.0000040619,"v":36134.533873,"t":1721782800}
+{"o":0.0000040619,"h":0.0000041177,"l":0.0000040133,"c":0.0000040614,"v":269986.655399,"t":1721786400}
+{"o":0.0000040614,"h":0.000004098,"l":0.0000040338,"c":0.000004076,"v":5005.79432,"t":1721790000}
+{"o":0.000004076,"h":0.000004096,"l":0.000004051,"c":0.0000040588,"v":2724.984376,"t":1721793600}
+{"o":0.0000040588,"h":0.0000040896,"l":0.0000040541,"c":0.0000040639,"v":40379.81746,"t":1721797200}
+{"o":0.0000040639,"h":0.0000041174,"l":0.0000040386,"c":0.0000040612,"v":378344.8843790001,"t":1721800800}
+{"o":0.0000040612,"h":0.0000040891,"l":0.000004042,"c":0.0000040603,"v":35734.338365,"t":1721804400}
+{"o":0.0000040603,"h":0.0000041162,"l":0.0000039686,"c":0.0000040357,"v":738462.142246,"t":1721808000}
+{"o":0.0000040357,"h":0.0000040531,"l":0.0000040173,"c":0.0000040339,"v":34561.85819,"t":1721811600}
+{"o":0.0000040339,"h":0.0000040407,"l":0.0000040065,"c":0.0000040134,"v":44494.172827,"t":1721815200}
+{"o":0.0000040134,"h":0.0000040576,"l":0.0000039869,"c":0.0000040026,"v":584388.397266,"t":1721818800}
+{"o":0.0000040026,"h":0.0000040375,"l":0.0000039926,"c":0.0000040258,"v":5934.589366,"t":1721822400}
+{"o":0.0000040258,"h":0.0000040481,"l":0.0000039689,"c":0.0000040207,"v":311874.0397399999,"t":1721826000}
+{"o":0.0000040207,"h":0.0000040736,"l":0.0000039157,"c":0.0000039845,"v":103410.657062,"t":1721829600}
+{"o":0.0000039845,"h":0.0000040679,"l":0.0000038582,"c":0.0000039506,"v":1567861.7942720004,"t":1721833200}
+{"o":0.0000039506,"h":0.0000039814,"l":0.0000035878,"c":0.0000036558,"v":10250082.841752002,"t":1721836800}
+{"o":0.0000036558,"h":0.0000036786,"l":0.0000036048,"c":0.0000036234,"v":830065.1937570001,"t":1721840400}
+{"o":0.0000036234,"h":0.0000037082,"l":0.000003575,"c":0.0000036549,"v":22271.051522,"t":1721844000}
+{"o":0.0000036549,"h":0.0000036662,"l":0.0000035952,"c":0.0000036341,"v":86996.644812,"t":1721847600}
+{"o":0.0000036341,"h":0.0000036699,"l":0.00000358,"c":0.0000036145,"v":197362.455676,"t":1721851200}
+{"o":0.0000036145,"h":0.0000037053,"l":0.0000035659,"c":0.0000036415,"v":225022.176177,"t":1721854800}
+{"o":0.0000036415,"h":0.0000036484,"l":0.0000035891,"c":0.0000036274,"v":489502.411125,"t":1721858400}
+{"o":0.0000036274,"h":0.0000036541,"l":0.0000035873,"c":0.0000036097,"v":91010.069297,"t":1721862000}
+{"o":0.0000036097,"h":0.0000036554,"l":0.0000035741,"c":0.0000036215,"v":300844.134449,"t":1721865600}
+{"o":0.0000036215,"h":0.0000037558,"l":0.000003537,"c":0.000003606,"v":482095.734119,"t":1721869200}
+{"o":0.000003606,"h":0.0000037671,"l":0.0000035247,"c":0.000003622,"v":441245.75891,"t":1721872800}
+{"o":0.000003622,"h":0.0000036824,"l":0.0000036004,"c":0.0000036551,"v":736614.3611660002,"t":1721876400}
+{"o":0.0000036551,"h":0.0000037143,"l":0.0000035916,"c":0.0000036487,"v":182443.886425,"t":1721880000}
+{"o":0.0000036487,"h":0.0000037024,"l":0.0000036085,"c":0.0000036772,"v":163944.978805,"t":1721883600}
+{"o":0.0000036772,"h":0.0000036945,"l":0.0000036269,"c":0.0000036345,"v":60587.338041,"t":1721887200}
+{"o":0.0000036345,"h":0.0000036841,"l":0.0000035861,"c":0.0000036424,"v":13000.00006,"t":1721890800}
+{"o":0.0000036424,"h":0.0000036676,"l":0.0000035886,"c":0.0000036265,"v":713786.199258,"t":1721894400}
+{"o":0.0000036265,"h":0.0000036527,"l":0.0000035945,"c":0.0000036227,"v":148399.46735,"t":1721898000}
+{"o":0.0000036227,"h":0.0000036835,"l":0.0000035674,"c":0.0000036136,"v":529356.692992,"t":1721901600}
+{"o":0.0000036136,"h":0.000003663,"l":0.0000035842,"c":0.000003637,"v":98885.154389,"t":1721905200}
+{"o":0.000003637,"h":0.0000037045,"l":0.0000035641,"c":0.0000036139,"v":181715.017839,"t":1721908800}
+{"o":0.0000036139,"h":0.0000036851,"l":0.000003586,"c":0.0000036507,"v":163205.203941,"t":1721912400}
+{"o":0.0000036507,"h":0.000003702,"l":0.0000035174,"c":0.0000035201,"v":9787.467762,"t":1721916000}
+{"o":0.0000035201,"h":0.0000036495,"l":0.0000035049,"c":0.0000036305,"v":38206.76342,"t":1721919600}
+{"o":0.0000036305,"h":0.0000036586,"l":0.0000035665,"c":0.0000036307,"v":35413.769408,"t":1721923200}
+{"o":0.0000036307,"h":0.0000036856,"l":0.0000035963,"c":0.000003642,"v":542391.9471080002,"t":1721926800}
+{"o":0.000003642,"h":0.0000037223,"l":0.0000035697,"c":0.0000036447,"v":89859.730619,"t":1721930400}
+{"o":0.0000036447,"h":0.0000036902,"l":0.000003606,"c":0.000003637,"v":237690.626383,"t":1721934000}
+{"o":0.000003637,"h":0.0000036941,"l":0.0000035827,"c":0.0000035827,"v":22937.787021,"t":1721937600}
+{"o":0.0000035827,"h":0.0000037065,"l":0.0000035389,"c":0.0000036579,"v":211764.190614,"t":1721941200}
+{"o":0.0000036579,"h":0.0000036834,"l":0.0000036271,"c":0.0000036405,"v":368602.762033,"t":1721944800}
+{"o":0.0000036405,"h":0.0000036785,"l":0.0000036079,"c":0.0000036287,"v":39060.005617,"t":1721948400}
+{"o":0.0000036287,"h":0.0000036755,"l":0.0000035948,"c":0.0000036492,"v":244616.598908,"t":1721952000}
+{"o":0.0000036492,"h":0.0000036633,"l":0.0000036215,"c":0.0000036324,"v":82602.238492,"t":1721955600}
+{"o":0.0000036324,"h":0.0000036861,"l":0.000003589,"c":0.0000036489,"v":106838.405789,"t":1721959200}
+{"o":0.0000036489,"h":0.000003694,"l":0.000003612,"c":0.000003666,"v":811064.6941440001,"t":1721962800}
+{"o":0.000003666,"h":0.0000036822,"l":0.0000036267,"c":0.0000036499,"v":45378.302198,"t":1721966400}
+{"o":0.0000036499,"h":0.0000037081,"l":0.0000036388,"c":0.0000036851,"v":236587.375523,"t":1721970000}
+{"o":0.0000036851,"h":0.0000036995,"l":0.0000036708,"c":0.0000036895,"v":24882.164528,"t":1721973600}
+{"o":0.0000036895,"h":0.0000037111,"l":0.0000036514,"c":0.0000037089,"v":444851.7064329999,"t":1721977200}
+{"o":0.0000037089,"h":0.0000037326,"l":0.0000036613,"c":0.0000037025,"v":732207.6709230002,"t":1721980800}
+{"o":0.0000037025,"h":0.0000037385,"l":0.0000036631,"c":0.0000037205,"v":79784.941945,"t":1721984400}
+{"o":0.0000037205,"h":0.0000037645,"l":0.0000036907,"c":0.0000037122,"v":562988.0722340001,"t":1721988000}
+{"o":0.0000037122,"h":0.0000037427,"l":0.0000037035,"c":0.00000373,"v":20305.300664,"t":1721991600}
+{"o":0.00000373,"h":0.0000037621,"l":0.0000037099,"c":0.0000037348,"v":562780.02412,"t":1721995200}
+{"o":0.0000037348,"h":0.0000038156,"l":0.0000036272,"c":0.000003707,"v":795636.8271560001,"t":1721998800}
+{"o":0.000003707,"h":0.0000038283,"l":0.0000036047,"c":0.0000036474,"v":2643317.4367549988,"t":1722002400}
+{"o":0.0000036474,"h":0.0000036923,"l":0.0000036226,"c":0.0000036408,"v":522596.330082,"t":1722006000}
+{"o":0.0000036408,"h":0.0000036767,"l":0.0000036301,"c":0.0000036676,"v":98671.954697,"t":1722009600}
+{"o":0.0000036676,"h":0.0000036813,"l":0.0000036347,"c":0.0000036661,"v":216046.662271,"t":1722013200}
+{"o":0.0000036661,"h":0.0000036729,"l":0.0000036335,"c":0.0000036425,"v":270210.203655,"t":1722016800}
+{"o":0.0000036425,"h":0.0000039338,"l":0.0000036328,"c":0.0000036812,"v":10818995.2859319989,"t":1722020400}
+{"o":0.0000036812,"h":0.0000037253,"l":0.0000036652,"c":0.000003694,"v":666284.5117410001,"t":1722024000}
+{"o":0.000003694,"h":0.0000037126,"l":0.0000036591,"c":0.0000036731,"v":145435.16642,"t":1722027600}
+{"o":0.0000036731,"h":0.0000037042,"l":0.0000036509,"c":0.0000036681,"v":294049.9535840001,"t":1722031200}
+{"o":0.0000036681,"h":0.0000037027,"l":0.0000036592,"c":0.0000036814,"v":442871.7975029999,"t":1722034800}
+{"o":0.0000036814,"h":0.0000037037,"l":0.0000036551,"c":0.0000036758,"v":150310.855809,"t":1722038400}
+{"o":0.0000036758,"h":0.0000037069,"l":0.0000036719,"c":0.0000037006,"v":63581.907735,"t":1722042000}
+{"o":0.0000037006,"h":0.0000037224,"l":0.000003633,"c":0.00000367,"v":71445.176836,"t":1722045600}
+{"o":0.00000367,"h":0.0000037585,"l":0.0000036506,"c":0.0000037116,"v":2207510.7720330004,"t":1722049200}
+{"o":0.0000037116,"h":0.0000037424,"l":0.0000036855,"c":0.0000037043,"v":60350.968205,"t":1722052800}
+{"o":0.0000037043,"h":0.0000037522,"l":0.0000036835,"c":0.0000037313,"v":164048.996085,"t":1722056400}
+{"o":0.0000037313,"h":0.0000037463,"l":0.000003687,"c":0.0000037229,"v":57681.989082,"t":1722060000}
+{"o":0.0000037229,"h":0.0000037579,"l":0.0000036659,"c":0.0000036973,"v":427931.307313,"t":1722063600}
+{"o":0.0000036973,"h":0.0000037291,"l":0.0000036677,"c":0.0000037017,"v":72133.411775,"t":1722067200}
+{"o":0.0000037017,"h":0.0000037304,"l":0.0000037013,"c":0.0000037273,"v":62445.427835,"t":1722070800}
+{"o":0.0000037273,"h":0.0000037497,"l":0.0000036691,"c":0.0000037014,"v":410566.6860159999,"t":1722074400}
+{"o":0.0000037014,"h":0.0000037229,"l":0.0000036699,"c":0.0000036749,"v":37658.891728,"t":1722078000}
+{"o":0.0000036749,"h":0.000003725,"l":0.0000036466,"c":0.0000037001,"v":203277.770508,"t":1722081600}
+{"o":0.0000037001,"h":0.00000374,"l":0.000003658,"c":0.0000036837,"v":138962.515634,"t":1722085200}
+{"o":0.0000036837,"h":0.0000037451,"l":0.0000036386,"c":0.0000036874,"v":38316.413698,"t":1722088800}
+{"o":0.0000036874,"h":0.0000037619,"l":0.000003613,"c":0.00000368,"v":398592.7900800001,"t":1722092400}
+{"o":0.00000368,"h":0.0000037036,"l":0.0000036489,"c":0.0000036784,"v":17446.817728,"t":1722096000}
+{"o":0.0000036784,"h":0.000003714,"l":0.000003651,"c":0.0000036861,"v":697380.378762,"t":1722099600}
+{"o":0.0000036861,"h":0.0000036956,"l":0.0000036299,"c":0.0000036655,"v":163591.879181,"t":1722103200}
+{"o":0.0000036655,"h":0.0000037159,"l":0.0000036329,"c":0.000003674,"v":111915.995025,"t":1722106800}
+{"o":0.000003674,"h":0.000003743,"l":0.0000035788,"c":0.0000035935,"v":78473.25843,"t":1722110400}
+{"o":0.0000035935,"h":0.0000037436,"l":0.0000035236,"c":0.000003634,"v":845217.445209,"t":1722114000}
+{"o":0.000003634,"h":0.0000036478,"l":0.0000035617,"c":0.0000036024,"v":878086.0463479999,"t":1722117600}
+{"o":0.0000036024,"h":0.000003642,"l":0.0000035744,"c":0.0000036089,"v":256179.044871,"t":1722121200}
+{"o":0.0000036089,"h":0.0000036428,"l":0.0000035563,"c":0.0000035952,"v":33976.428303,"t":1722124800}
+{"o":0.0000035952,"h":0.0000036324,"l":0.0000035618,"c":0.0000035999,"v":95432.916486,"t":1722128400}
+{"o":0.0000035999,"h":0.0000036273,"l":0.000003574,"c":0.000003596,"v":14066.216164,"t":1722132000}
+{"o":0.000003596,"h":0.0000036164,"l":0.0000035924,"c":0.0000036083,"v":2768.833356,"t":1722135600}
+{"o":0.0000036083,"h":0.0000036513,"l":0.0000035535,"c":0.0000036223,"v":313293.933845,"t":1722139200}
+{"o":0.0000036223,"h":0.0000036446,"l":0.0000035872,"c":0.0000035934,"v":39621.705512,"t":1722142800}
+{"o":0.0000035934,"h":0.0000036236,"l":0.0000035689,"c":0.0000035828,"v":14887.725401,"t":1722146400}
+{"o":0.0000035828,"h":0.0000036096,"l":0.0000035468,"c":0.0000035675,"v":2534.664093,"t":1722150000}
+{"o":0.0000035675,"h":0.000003617,"l":0.0000035553,"c":0.0000035881,"v":177437.302979,"t":1722153600}
+{"o":0.0000035881,"h":0.0000036083,"l":0.0000035719,"c":0.0000035937,"v":51120.215831,"t":1722157200}
+{"o":0.0000035937,"h":0.0000036091,"l":0.0000035723,"c":0.0000035805,"v":73941.458817,"t":1722160800}
+{"o":0.0000035805,"h":0.0000036289,"l":0.0000035544,"c":0.0000035952,"v":72670.592749,"t":1722164400}
+{"o":0.0000035952,"h":0.0000036116,"l":0.0000035581,"c":0.0000035877,"v":504369.5456489999,"t":1722168000}
+{"o":0.0000035877,"h":0.000003594,"l":0.0000035722,"c":0.0000035781,"v":6949.41613,"t":1722171600}
+{"o":0.0000035781,"h":0.0000036321,"l":0.0000035299,"c":0.0000035657,"v":22658.708491,"t":1722175200}
+{"o":0.0000035657,"h":0.0000036066,"l":0.0000035491,"c":0.0000035676,"v":18919.93481,"t":1722178800}
+{"o":0.0000035676,"h":0.0000035806,"l":0.0000035493,"c":0.000003576,"v":3441.306066,"t":1722182400}
+{"o":0.000003576,"h":0.0000035963,"l":0.0000035566,"c":0.0000035661,"v":573147.4372579999,"t":1722186000}
+{"o":0.0000035661,"h":0.0000036436,"l":0.0000035349,"c":0.0000035963,"v":1023395.4896500001,"t":1722189600}
+{"o":0.0000035963,"h":0.0000036229,"l":0.0000035824,"c":0.0000036147,"v":118897.022354,"t":1722193200}
+{"o":0.0000036147,"h":0.0000036358,"l":0.0000036026,"c":0.000003619,"v":79262.33331,"t":1722196800}
+{"o":0.000003619,"h":0.0000036495,"l":0.0000035848,"c":0.0000036107,"v":99549.067367,"t":1722200400}
+{"o":0.0000036107,"h":0.0000036477,"l":0.0000035406,"c":0.0000035821,"v":782658.079617,"t":1722204000}
+{"o":0.0000035821,"h":0.0000036218,"l":0.0000035272,"c":0.000003583,"v":236590.257753,"t":1722207600}
+{"o":0.000003583,"h":0.0000036322,"l":0.0000034821,"c":0.0000035608,"v":338355.091008,"t":1722211200}
+{"o":0.0000035608,"h":0.0000035765,"l":0.0000035217,"c":0.00000357,"v":680146.173956,"t":1722214800}
+{"o":0.00000357,"h":0.0000036373,"l":0.0000034571,"c":0.0000035433,"v":70047.541771,"t":1722218400}
+{"o":0.0000035433,"h":0.0000035904,"l":0.0000035206,"c":0.0000035409,"v":351570.087753,"t":1722222000}
+{"o":0.0000035409,"h":0.0000035608,"l":0.0000035136,"c":0.0000035306,"v":566.543899,"t":1722225600}
+{"o":0.0000035306,"h":0.0000035428,"l":0.0000035171,"c":0.0000035234,"v":163829.601554,"t":1722229200}
+{"o":0.0000035234,"h":0.0000035419,"l":0.0000035046,"c":0.0000035237,"v":163192.997563,"t":1722232800}
+{"o":0.0000035237,"h":0.0000035529,"l":0.0000035179,"c":0.0000035314,"v":0.0,"t":1722236400}
+{"o":0.0000035314,"h":0.0000035518,"l":0.0000035259,"c":0.0000035406,"v":441595.970447,"t":1722240000}
+{"o":0.0000035406,"h":0.0000035458,"l":0.0000035243,"c":0.0000035317,"v":29570.0,"t":1722243600}
+{"o":0.0000035317,"h":0.0000035564,"l":0.0000035168,"c":0.0000035399,"v":22971.397271,"t":1722247200}
+{"o":0.0000035399,"h":0.0000035495,"l":0.0000035083,"c":0.0000035271,"v":149338.34,"t":1722250800}
+{"o":0.0000035271,"h":0.0000035815,"l":0.0000034804,"c":0.0000035474,"v":512830.263513,"t":1722254400}
+{"o":0.0000035474,"h":0.000003587,"l":0.0000034963,"c":0.0000035577,"v":184857.837,"t":1722258000}
+{"o":0.0000035577,"h":0.0000036319,"l":0.0000034554,"c":0.0000035163,"v":842313.127081,"t":1722261600}
+{"o":0.0000035163,"h":0.000003559,"l":0.000003404,"c":0.0000034317,"v":2203964.891028,"t":1722265200}
+{"o":0.0000034317,"h":0.000003501,"l":0.0000033971,"c":0.0000034471,"v":94830.226918,"t":1722268800}
+{"o":0.0000034471,"h":0.0000034726,"l":0.0000034068,"c":0.0000034287,"v":95992.662347,"t":1722272400}
+{"o":0.0000034287,"h":0.000003449,"l":0.0000034071,"c":0.0000034386,"v":12851.723286,"t":1722276000}
+{"o":0.0000034386,"h":0.0000034831,"l":0.0000034167,"c":0.0000034489,"v":142623.189656,"t":1722279600}
+{"o":0.0000034489,"h":0.0000034709,"l":0.0000033857,"c":0.0000034264,"v":262450.487771,"t":1722283200}
+{"o":0.0000034264,"h":0.0000034787,"l":0.0000034013,"c":0.0000034388,"v":234815.599699,"t":1722286800}
+{"o":0.0000034388,"h":0.0000034672,"l":0.0000034151,"c":0.0000034654,"v":4627.285191,"t":1722290400}
+{"o":0.0000034654,"h":0.0000034962,"l":0.0000034077,"c":0.0000034544,"v":443764.805288,"t":1722294000}
+{"o":0.0000034544,"h":0.0000034946,"l":0.0000034099,"c":0.0000034266,"v":574977.242203,"t":1722297600}
+{"o":0.0000034266,"h":0.0000035008,"l":0.0000034112,"c":0.0000034894,"v":59381.435438,"t":1722301200}
+{"o":0.0000034894,"h":0.0000035102,"l":0.000003415,"c":0.0000034289,"v":214342.219934,"t":1722304800}
+{"o":0.0000034289,"h":0.0000034861,"l":0.000003394,"c":0.0000034463,"v":254322.321785,"t":1722308400}
+{"o":0.0000034463,"h":0.0000034533,"l":0.0000034047,"c":0.0000034052,"v":30930.592785,"t":1722312000}
+{"o":0.0000034052,"h":0.0000034689,"l":0.0000033806,"c":0.0000034314,"v":60538.868355,"t":1722315600}
+{"o":0.0000034314,"h":0.0000034382,"l":0.0000034141,"c":0.0000034238,"v":4329.625318,"t":1722319200}
+{"o":0.0000034238,"h":0.000003438,"l":0.0000034035,"c":0.0000034361,"v":100000.337825,"t":1722322800}
+{"o":0.0000034361,"h":0.0000034681,"l":0.0000034055,"c":0.0000034395,"v":7799.442216,"t":1722326400}
+{"o":0.0000034395,"h":0.00000344,"l":0.0000034145,"c":0.0000034232,"v":7080.414652,"t":1722330000}
+{"o":0.0000034232,"h":0.0000034474,"l":0.0000033915,"c":0.0000034221,"v":356765.947357,"t":1722333600}
+{"o":0.0000034221,"h":0.0000034627,"l":0.0000034114,"c":0.0000034454,"v":227638.242394,"t":1722337200}
+{"o":0.0000034454,"h":0.000003478,"l":0.000003394,"c":0.0000033961,"v":100645.928072,"t":1722340800}
+{"o":0.0000033961,"h":0.0000034777,"l":0.0000033736,"c":0.0000034726,"v":8758.249614,"t":1722344400}
+{"o":0.0000034726,"h":0.0000034889,"l":0.0000033903,"c":0.000003422,"v":604866.320737,"t":1722348000}
+{"o":0.000003422,"h":0.0000035052,"l":0.0000033951,"c":0.0000034363,"v":1772298.4415010002,"t":1722351600}
+{"o":0.0000034363,"h":0.0000034645,"l":0.0000034145,"c":0.000003447,"v":88628.659388,"t":1722355200}
+{"o":0.000003447,"h":0.0000034998,"l":0.0000033995,"c":0.0000034483,"v":46004.436528,"t":1722358800}
+{"o":0.0000034483,"h":0.0000034826,"l":0.0000034212,"c":0.0000034297,"v":196287.039659,"t":1722362400}
+{"o":0.0000034297,"h":0.0000034735,"l":0.0000034137,"c":0.0000034241,"v":503588.353534,"t":1722366000}
+{"o":0.0000034241,"h":0.0000034999,"l":0.0000033524,"c":0.0000034187,"v":358519.754372,"t":1722369600}
+{"o":0.0000034187,"h":0.0000034458,"l":0.000003414,"c":0.000003436,"v":14640.604646,"t":1722373200}
+{"o":0.000003436,"h":0.0000034516,"l":0.0000034073,"c":0.0000034269,"v":1114557.455506,"t":1722376800}
+{"o":0.0000034269,"h":0.0000034421,"l":0.0000034149,"c":0.0000034315,"v":23453.654711,"t":1722380400}
+{"o":0.0000034315,"h":0.0000034611,"l":0.0000033718,"c":0.0000034098,"v":20410.421658,"t":1722384000}
+{"o":0.0000034098,"h":0.0000034486,"l":0.0000033946,"c":0.0000034183,"v":25807.357441,"t":1722387600}
+{"o":0.0000034183,"h":0.0000034443,"l":0.0000034124,"c":0.0000034378,"v":0.0,"t":1722391200}
+{"o":0.0000034378,"h":0.0000034409,"l":0.0000034113,"c":0.0000034215,"v":2466.639624,"t":1722394800}
+{"o":0.0000034215,"h":0.000003476,"l":0.0000034039,"c":0.000003441,"v":5449.161661,"t":1722398400}
+{"o":0.000003441,"h":0.0000034846,"l":0.0000033629,"c":0.0000034176,"v":14602.557677,"t":1722402000}
+{"o":0.0000034176,"h":0.0000034476,"l":0.0000033814,"c":0.0000034116,"v":2309.956076,"t":1722405600}
+{"o":0.0000034116,"h":0.0000034461,"l":0.0000034028,"c":0.0000034287,"v":306345.391117,"t":1722409200}
+{"o":0.0000034287,"h":0.0000034408,"l":0.0000034101,"c":0.0000034131,"v":0.0,"t":1722412800}
+{"o":0.0000034131,"h":0.0000034556,"l":0.0000034022,"c":0.0000034448,"v":16023.174422,"t":1722416400}
+{"o":0.0000034448,"h":0.0000034734,"l":0.0000033976,"c":0.000003426,"v":569500.2181809999,"t":1722420000}
+{"o":0.000003426,"h":0.0000034425,"l":0.000003415,"c":0.0000034363,"v":505.451102,"t":1722423600}
+{"o":0.0000034363,"h":0.000003447,"l":0.0000033952,"c":0.0000034233,"v":89078.858382,"t":1722427200}
+{"o":0.0000034233,"h":0.0000034242,"l":0.0000033651,"c":0.0000033953,"v":0.0,"t":1722430800}
+{"o":0.0000033953,"h":0.0000034672,"l":0.0000033606,"c":0.0000034202,"v":29570.454665,"t":1722434400}
+{"o":0.0000034202,"h":0.0000034357,"l":0.0000033846,"c":0.0000034088,"v":23759.6216,"t":1722438000}
+{"o":0.0000034088,"h":0.0000034195,"l":0.000003365,"c":0.0000034065,"v":4785.089896,"t":1722441600}
+{"o":0.0000034065,"h":0.0000035557,"l":0.0000033601,"c":0.0000034473,"v":5236106.9903480019,"t":1722445200}
+{"o":0.0000034473,"h":0.000003505,"l":0.0000033803,"c":0.0000034345,"v":143493.055959,"t":1722448800}
+{"o":0.0000034345,"h":0.0000035452,"l":0.0000033556,"c":0.0000034483,"v":14006.460088,"t":1722452400}
+{"o":0.0000034483,"h":0.0000035112,"l":0.0000034078,"c":0.0000034879,"v":313543.286682,"t":1722456000}
+{"o":0.0000034879,"h":0.0000035048,"l":0.0000033678,"c":0.0000033925,"v":1225652.123685,"t":1722459600}
+{"o":0.0000033925,"h":0.0000034324,"l":0.0000033743,"c":0.0000034033,"v":17883.713813,"t":1722463200}
+{"o":0.0000034033,"h":0.000003438,"l":0.0000033829,"c":0.0000034227,"v":406157.171048,"t":1722466800}
+{"o":0.0000034227,"h":0.0000034345,"l":0.0000033643,"c":0.0000033944,"v":81779.604638,"t":1722470400}
+{"o":0.0000033944,"h":0.0000034472,"l":0.0000033621,"c":0.0000034088,"v":262110.282842,"t":1722474000}
+{"o":0.0000034088,"h":0.0000034487,"l":0.0000033635,"c":0.0000033943,"v":34958.130893,"t":1722477600}
+{"o":0.0000033943,"h":0.0000034264,"l":0.0000033821,"c":0.0000034105,"v":48397.806873,"t":1722481200}
+{"o":0.0000034105,"h":0.0000034643,"l":0.0000033314,"c":0.0000033821,"v":1298.764141,"t":1722484800}
+{"o":0.0000033821,"h":0.0000035665,"l":0.0000033241,"c":0.0000033918,"v":6311999.3492369987,"t":1722488400}
+{"o":0.0000033918,"h":0.0000034156,"l":0.0000033741,"c":0.0000034131,"v":16423.208188,"t":1722492000}
+{"o":0.0000034131,"h":0.000003425,"l":0.0000033806,"c":0.0000034061,"v":201531.0993760001,"t":1722495600}
+{"o":0.0000034061,"h":0.0000034086,"l":0.0000033724,"c":0.0000033739,"v":56756.811408,"t":1722499200}
+{"o":0.0000033739,"h":0.0000034393,"l":0.0000033617,"c":0.0000034028,"v":58112.21988,"t":1722502800}
+{"o":0.0000034028,"h":0.0000034274,"l":0.0000033795,"c":0.0000034047,"v":170036.461482,"t":1722506400}
+{"o":0.0000034047,"h":0.0000034209,"l":0.000003378,"c":0.000003397,"v":110880.707585,"t":1722510000}
+{"o":0.000003397,"h":0.0000034616,"l":0.0000033619,"c":0.0000034233,"v":2057888.9109620003,"t":1722513600}
+{"o":0.0000034233,"h":0.0000034616,"l":0.0000033771,"c":0.0000034112,"v":294989.771562,"t":1722517200}
+{"o":0.0000034112,"h":0.0000035168,"l":0.000003364,"c":0.0000034745,"v":54268.176307,"t":1722520800}
+{"o":0.0000034745,"h":0.0000035431,"l":0.0000033722,"c":0.0000034216,"v":195488.526688,"t":1722524400}
+{"o":0.0000034216,"h":0.0000034749,"l":0.0000033771,"c":0.0000034305,"v":94389.411395,"t":1722528000}
+{"o":0.0000034305,"h":0.0000034879,"l":0.000003254,"c":0.0000032661,"v":4087139.7323859995,"t":1722531600}
+{"o":0.0000032661,"h":0.0000033962,"l":0.0000032434,"c":0.0000032918,"v":393779.470227,"t":1722535200}
+{"o":0.0000032918,"h":0.0000033644,"l":0.0000032361,"c":0.0000033101,"v":24032.453387,"t":1722538800}
+{"o":0.0000033101,"h":0.0000033559,"l":0.0000032545,"c":0.0000032802,"v":21192.644638,"t":1722542400}
+{"o":0.0000032802,"h":0.0000033643,"l":0.000003224,"c":0.0000033104,"v":68419.460668,"t":1722546000}
+{"o":0.0000033104,"h":0.0000033429,"l":0.0000032694,"c":0.0000033163,"v":716.046946,"t":1722549600}
+{"o":0.0000033163,"h":0.0000033833,"l":0.0000032926,"c":0.0000033758,"v":1227986.900924,"t":1722553200}
+{"o":0.0000033758,"h":0.000003383,"l":0.000003324,"c":0.000003379,"v":7283.972003,"t":1722556800}
+{"o":0.000003379,"h":0.0000034362,"l":0.0000033118,"c":0.0000033637,"v":64152.724975,"t":1722560400}
+{"o":0.0000033637,"h":0.0000034312,"l":0.0000033208,"c":0.000003364,"v":88424.115122,"t":1722564000}
+{"o":0.000003364,"h":0.0000033777,"l":0.0000033312,"c":0.0000033415,"v":267.497271,"t":1722567600}
+{"o":0.0000033415,"h":0.0000033619,"l":0.0000033248,"c":0.0000033336,"v":130626.741255,"t":1722571200}
+{"o":0.0000033336,"h":0.0000033949,"l":0.0000033193,"c":0.0000033777,"v":21793.994508,"t":1722574800}
+{"o":0.0000033777,"h":0.0000034471,"l":0.0000033168,"c":0.0000033508,"v":131746.564082,"t":1722578400}
+{"o":0.0000033508,"h":0.0000033897,"l":0.000003343,"c":0.0000033623,"v":0.0,"t":1722582000}
+{"o":0.0000033623,"h":0.0000034014,"l":0.0000032974,"c":0.0000033422,"v":541115.738249,"t":1722585600}
+{"o":0.0000033422,"h":0.0000033651,"l":0.0000033174,"c":0.0000033498,"v":224718.173655,"t":1722589200}
+{"o":0.0000033498,"h":0.000003363,"l":0.0000033294,"c":0.0000033401,"v":0.0,"t":1722592800}
+{"o":0.0000033401,"h":0.0000033778,"l":0.0000033204,"c":0.000003355,"v":442014.363912,"t":1722596400}
+{"o":0.000003355,"h":0.000003402,"l":0.0000032894,"c":0.0000033312,"v":362860.657353,"t":1722600000}
+{"o":0.0000033312,"h":0.0000034247,"l":0.0000032576,"c":0.000003334,"v":146642.381603,"t":1722603600}
+{"o":0.000003334,"h":0.0000035572,"l":0.0000031965,"c":0.0000033715,"v":32519.125914,"t":1722607200}
+{"o":0.0000033715,"h":0.0000034779,"l":0.0000032536,"c":0.0000033225,"v":217123.415194,"t":1722610800}
+{"o":0.0000033225,"h":0.0000033796,"l":0.0000032795,"c":0.0000033433,"v":207185.817779,"t":1722614400}
+{"o":0.0000033433,"h":0.0000033849,"l":0.0000033014,"c":0.0000033625,"v":248476.723908,"t":1722618000}
+{"o":0.0000033625,"h":0.0000034034,"l":0.0000032356,"c":0.0000032783,"v":3685490.0705820005,"t":1722621600}
+{"o":0.0000032783,"h":0.0000033558,"l":0.0000032133,"c":0.0000032772,"v":348910.3556899999,"t":1722625200}
+{"o":0.0000032772,"h":0.0000033326,"l":0.0000032173,"c":0.0000032303,"v":996336.868458,"t":1722628800}
+{"o":0.0000032303,"h":0.000003326,"l":0.000003162,"c":0.0000032401,"v":72588.951591,"t":1722632400}
+{"o":0.0000032401,"h":0.0000032892,"l":0.0000032319,"c":0.0000032785,"v":0.0,"t":1722636000}
+{"o":0.0000032785,"h":0.0000033162,"l":0.0000032296,"c":0.0000032528,"v":80168.514662,"t":1722639600}
+{"o":0.0000032528,"h":0.0000033217,"l":0.0000030373,"c":0.0000030953,"v":5083172.6436480004,"t":1722643200}
+{"o":0.0000030953,"h":0.0000031495,"l":0.0000029679,"c":0.0000029928,"v":4183036.2232439993,"t":1722646800}
+{"o":0.0000029928,"h":0.0000030439,"l":0.0000029739,"c":0.0000030161,"v":68426.876815,"t":1722650400}
+{"o":0.0000030161,"h":0.0000030263,"l":0.0000029562,"c":0.000002958,"v":32599.862606,"t":1722654000}
+{"o":0.000002958,"h":0.0000030375,"l":0.0000029573,"c":0.0000030295,"v":992.185504,"t":1722657600}
+{"o":0.0000030295,"h":0.0000030386,"l":0.0000030102,"c":0.0000030242,"v":0.0,"t":1722661200}
+{"o":0.0000030242,"h":0.0000030331,"l":0.0000029573,"c":0.0000029683,"v":895079.3356080003,"t":1722664800}
+{"o":0.0000029683,"h":0.0000030027,"l":0.0000029502,"c":0.0000030014,"v":86628.826823,"t":1722668400}
+{"o":0.0000030014,"h":0.0000030521,"l":0.0000029379,"c":0.0000029689,"v":267202.087348,"t":1722672000}
+{"o":0.0000029689,"h":0.0000030354,"l":0.0000029419,"c":0.0000029818,"v":173935.677248,"t":1722675600}
+{"o":0.0000029818,"h":0.0000030097,"l":0.0000029616,"c":0.0000029808,"v":88650.489458,"t":1722679200}
+{"o":0.0000029808,"h":0.0000030173,"l":0.0000029649,"c":0.0000029967,"v":3333.33981,"t":1722682800}
+{"o":0.0000029967,"h":0.00000303,"l":0.0000029735,"c":0.0000029973,"v":27325.442741,"t":1722686400}
+{"o":0.0000029973,"h":0.0000030232,"l":0.0000029692,"c":0.000003,"v":13608.772156,"t":1722690000}
+{"o":0.000003,"h":0.0000030354,"l":0.0000029684,"c":0.0000030295,"v":367534.938438,"t":1722693600}
+{"o":0.0000030295,"h":0.0000031402,"l":0.0000029213,"c":0.0000030383,"v":113426.261259,"t":1722697200}
+{"o":0.0000030383,"h":0.0000031073,"l":0.0000029827,"c":0.0000030809,"v":2235647.1618830003,"t":1722700800}
+{"o":0.0000030809,"h":0.0000031794,"l":0.0000029605,"c":0.000003053,"v":264619.835965,"t":1722704400}
+{"o":0.000003053,"h":0.0000031137,"l":0.0000030022,"c":0.0000030282,"v":707759.554814,"t":1722708000}
+{"o":0.0000030282,"h":0.000003055,"l":0.0000029993,"c":0.000003053,"v":0.0,"t":1722711600}
+{"o":0.000003053,"h":0.0000030616,"l":0.0000030085,"c":0.0000030418,"v":56001.982634,"t":1722715200}
+{"o":0.0000030418,"h":0.0000030542,"l":0.0000029885,"c":0.0000029992,"v":30527.249728,"t":1722718800}
+{"o":0.0000029992,"h":0.000003068,"l":0.0000029922,"c":0.0000030483,"v":35965.196706,"t":1722722400}
+{"o":0.0000030483,"h":0.0000030656,"l":0.0000030249,"c":0.0000030601,"v":24620.823042,"t":1722726000}
+{"o":0.0000030601,"h":0.0000030693,"l":0.0000030231,"c":0.0000030304,"v":81723.728162,"t":1722729600}
+{"o":0.0000030304,"h":0.0000030769,"l":0.0000030272,"c":0.0000030309,"v":0.0,"t":1722733200}
+{"o":0.0000030309,"h":0.0000030986,"l":0.0000029899,"c":0.0000030673,"v":48056.108104,"t":1722736800}
+{"o":0.0000030673,"h":0.0000030983,"l":0.0000030088,"c":0.0000030396,"v":63093.649861,"t":1722740400}
+{"o":0.0000030396,"h":0.0000030704,"l":0.0000030198,"c":0.0000030662,"v":33166.603319,"t":1722744000}
+{"o":0.0000030662,"h":0.0000030698,"l":0.0000030291,"c":0.0000030484,"v":28887.236844,"t":1722747600}
+{"o":0.0000030484,"h":0.0000030699,"l":0.0000030406,"c":0.0000030563,"v":342.238772,"t":1722751200}
+{"o":0.0000030563,"h":0.0000031231,"l":0.0000030205,"c":0.0000030844,"v":44907.61793,"t":1722754800}
+{"o":0.0000030844,"h":0.0000031119,"l":0.0000029398,"c":0.0000029864,"v":2293404.9970240002,"t":1722758400}
+{"o":0.0000029864,"h":0.0000030249,"l":0.0000029596,"c":0.0000029922,"v":481433.685604,"t":1722762000}
+{"o":0.0000029922,"h":0.0000030296,"l":0.0000029709,"c":0.0000029986,"v":239193.913069,"t":1722765600}
+{"o":0.0000029986,"h":0.0000030159,"l":0.0000029798,"c":0.0000030089,"v":52146.255256,"t":1722769200}
+{"o":0.0000030089,"h":0.0000030183,"l":0.0000029766,"c":0.0000029819,"v":234691.886205,"t":1722772800}
+{"o":0.0000029819,"h":0.0000030128,"l":0.0000029642,"c":0.0000029932,"v":104183.406112,"t":1722776400}
+{"o":0.0000029932,"h":0.0000031398,"l":0.0000028594,"c":0.0000030135,"v":483006.070563,"t":1722780000}
+{"o":0.0000030135,"h":0.0000030773,"l":0.0000029613,"c":0.0000030218,"v":367308.3125889999,"t":1722783600}
+{"o":0.0000030218,"h":0.0000031036,"l":0.0000029352,"c":0.0000030143,"v":382032.090841,"t":1722787200}
+{"o":0.0000030143,"h":0.0000031051,"l":0.0000029411,"c":0.0000030106,"v":616097.8730429999,"t":1722790800}
+{"o":0.0000030106,"h":0.0000031262,"l":0.0000029,"c":0.0000030233,"v":90722.115021,"t":1722794400}
+{"o":0.0000030233,"h":0.0000031008,"l":0.0000029303,"c":0.0000030169,"v":12175.426127,"t":1722798000}
+{"o":0.0000030169,"h":0.0000030514,"l":0.0000029477,"c":0.0000030173,"v":13932.13318,"t":1722801600}
+{"o":0.0000030173,"h":0.0000030764,"l":0.0000029762,"c":0.0000030277,"v":50777.642842,"t":1722805200}
+{"o":0.0000030277,"h":0.000003052,"l":0.0000029738,"c":0.0000030149,"v":72122.119021,"t":1722808800}
+{"o":0.0000030149,"h":0.0000030904,"l":0.0000029476,"c":0.0000030022,"v":67453.82548,"t":1722812400}
+{"o":0.0000030022,"h":0.0000031963,"l":0.0000028495,"c":0.0000030249,"v":1767071.5257619999,"t":1722816000}
+{"o":0.0000030249,"h":0.0000033677,"l":0.0000028133,"c":0.0000029601,"v":254331.661384,"t":1722819600}
+{"o":0.0000029601,"h":0.0000030934,"l":0.0000028856,"c":0.0000028961,"v":265869.663605,"t":1722823200}
+{"o":0.0000028961,"h":0.0000030614,"l":0.0000028925,"c":0.0000030504,"v":139801.018656,"t":1722826800}
+{"o":0.0000030504,"h":0.0000031331,"l":0.0000028648,"c":0.0000030115,"v":339464.970161,"t":1722830400}
+{"o":0.0000030115,"h":0.0000033472,"l":0.0000027684,"c":0.0000029804,"v":2368870.2542519998,"t":1722834000}
+{"o":0.0000029804,"h":0.0000032298,"l":0.0000027194,"c":0.0000028877,"v":2811023.8786770012,"t":1722837600}
+{"o":0.0000028877,"h":0.000003163,"l":0.0000027186,"c":0.0000029593,"v":354745.465665,"t":1722841200}
+{"o":0.0000029593,"h":0.0000030451,"l":0.0000028592,"c":0.0000029315,"v":922584.0127420002,"t":1722844800}
+{"o":0.0000029315,"h":0.0000030401,"l":0.0000028998,"c":0.0000029605,"v":0.0,"t":1722848400}
+{"o":0.0000029605,"h":0.0000031323,"l":0.0000028537,"c":0.0000029668,"v":434136.693955,"t":1722852000}
+{"o":0.0000029668,"h":0.0000031167,"l":0.0000028087,"c":0.0000029484,"v":469597.9807520001,"t":1722855600}
+{"o":0.0000029484,"h":0.0000030822,"l":0.0000028441,"c":0.0000030272,"v":408438.13083,"t":1722859200}
+{"o":0.0000030272,"h":0.0000032954,"l":0.0000027272,"c":0.0000029317,"v":1293794.4483429999,"t":1722862800}
+{"o":0.0000029317,"h":0.0000031094,"l":0.0000026994,"c":0.000002929,"v":761712.604942,"t":1722866400}
+{"o":0.000002929,"h":0.0000030042,"l":0.0000028316,"c":0.000002912,"v":208101.668502,"t":1722870000}
+{"o":0.000002912,"h":0.0000030457,"l":0.0000027921,"c":0.0000029985,"v":3106480.1952080005,"t":1722873600}
+{"o":0.0000029985,"h":0.0000030204,"l":0.0000028949,"c":0.0000029317,"v":10838.633851,"t":1722877200}
+{"o":0.0000029317,"h":0.0000030742,"l":0.0000028683,"c":0.0000030005,"v":158258.456356,"t":1722880800}
+{"o":0.0000030005,"h":0.0000030581,"l":0.0000028869,"c":0.0000029518,"v":50809.38663,"t":1722884400}
+{"o":0.0000029518,"h":0.0000030438,"l":0.0000028681,"c":0.0000029627,"v":13001.284588,"t":1722888000}
+{"o":0.0000029627,"h":0.0000030411,"l":0.00000289,"c":0.0000030173,"v":160701.907829,"t":1722891600}
+{"o":0.0000030173,"h":0.0000030296,"l":0.0000028768,"c":0.0000029367,"v":1142249.8449849996,"t":1722895200}
+{"o":0.0000029367,"h":0.0000030148,"l":0.000002857,"c":0.0000029634,"v":2068.186331,"t":1722898800}
+{"o":0.0000029634,"h":0.0000031252,"l":0.0000027627,"c":0.0000029104,"v":423342.658507,"t":1722902400}
+{"o":0.0000029104,"h":0.0000029823,"l":0.0000028749,"c":0.000002919,"v":195212.860251,"t":1722906000}
+{"o":0.000002919,"h":0.0000029707,"l":0.0000028661,"c":0.0000029452,"v":23981.266573,"t":1722909600}
+{"o":0.0000029452,"h":0.0000029863,"l":0.0000029121,"c":0.0000029359,"v":2384.309289,"t":1722913200}
+{"o":0.0000029359,"h":0.0000029998,"l":0.000002882,"c":0.0000029112,"v":203311.466697,"t":1722916800}
+{"o":0.0000029112,"h":0.0000029471,"l":0.0000028547,"c":0.0000028597,"v":1352700.8575960002,"t":1722920400}
+{"o":0.0000028597,"h":0.0000029679,"l":0.0000028447,"c":0.0000029457,"v":246199.8615040001,"t":1722924000}
+{"o":0.0000029457,"h":0.0000029779,"l":0.0000028959,"c":0.0000029051,"v":27458.722268,"t":1722927600}
+{"o":0.0000029051,"h":0.0000030194,"l":0.000002869,"c":0.0000029661,"v":206309.480349,"t":1722931200}
+{"o":0.0000029661,"h":0.0000029895,"l":0.0000028768,"c":0.0000029276,"v":402889.8624479999,"t":1722934800}
+{"o":0.0000029276,"h":0.0000029501,"l":0.0000028853,"c":0.0000029024,"v":118716.478626,"t":1722938400}
+{"o":0.0000029024,"h":0.0000029709,"l":0.0000028663,"c":0.0000029211,"v":460134.080037,"t":1722942000}
+{"o":0.0000029211,"h":0.0000029626,"l":0.0000028711,"c":0.0000029287,"v":164702.592735,"t":1722945600}
+{"o":0.0000029287,"h":0.0000029827,"l":0.0000028737,"c":0.0000029199,"v":7626.479511,"t":1722949200}
+{"o":0.0000029199,"h":0.0000030606,"l":0.0000027647,"c":0.0000029161,"v":137994.64547,"t":1722952800}
+{"o":0.0000029161,"h":0.0000029568,"l":0.0000028815,"c":0.0000028938,"v":67621.124277,"t":1722956400}
+{"o":0.0000028938,"h":0.0000029792,"l":0.0000028457,"c":0.0000028636,"v":5198603.3736740006,"t":1722960000}
+{"o":0.0000028636,"h":0.0000029455,"l":0.0000028221,"c":0.0000029007,"v":11526.309395,"t":1722963600}
+{"o":0.0000029007,"h":0.0000029503,"l":0.0000028451,"c":0.0000029032,"v":182761.225409,"t":1722967200}
+{"o":0.0000029032,"h":0.0000029395,"l":0.000002863,"c":0.0000028985,"v":0.0,"t":1722970800}
+{"o":0.0000028985,"h":0.000002926,"l":0.0000028462,"c":0.0000028719,"v":56896.904634,"t":1722974400}
+{"o":0.0000028719,"h":0.000002929,"l":0.0000028632,"c":0.0000028937,"v":368305.902277,"t":1722978000}
+{"o":0.0000028937,"h":0.000002963,"l":0.0000028495,"c":0.0000029535,"v":316.304851,"t":1722981600}
+{"o":0.0000029535,"h":0.0000029924,"l":0.0000028373,"c":0.0000028676,"v":443113.393375,"t":1722985200}
+{"o":0.0000028676,"h":0.0000029025,"l":0.0000028348,"c":0.0000028596,"v":0.0,"t":1722988800}
+{"o":0.0000028596,"h":0.0000029623,"l":0.000002775,"c":0.0000028281,"v":12244.041102,"t":1722992400}
+{"o":0.0000028281,"h":0.0000029362,"l":0.0000027771,"c":0.0000029037,"v":173324.233427,"t":1722996000}
+{"o":0.0000029037,"h":0.0000029098,"l":0.0000028592,"c":0.0000028608,"v":0.0,"t":1722999600}
+{"o":0.0000028608,"h":0.0000029246,"l":0.0000028067,"c":0.0000028832,"v":182875.457633,"t":1723003200}
+{"o":0.0000028832,"h":0.0000029174,"l":0.0000028451,"c":0.0000028936,"v":275512.367286,"t":1723006800}
+{"o":0.0000028936,"h":0.0000029235,"l":0.0000028419,"c":0.0000028794,"v":46900.345266,"t":1723010400}
+{"o":0.0000028794,"h":0.000002907,"l":0.0000028575,"c":0.0000028709,"v":0.0,"t":1723014000}
+{"o":0.0000028709,"h":0.0000028803,"l":0.0000028342,"c":0.0000028462,"v":0.0,"t":1723017600}
+{"o":0.0000028462,"h":0.0000029124,"l":0.0000028263,"c":0.0000028663,"v":264953.265142,"t":1723021200}
+{"o":0.0000028663,"h":0.0000029399,"l":0.0000028379,"c":0.0000029262,"v":4316846.358101001,"t":1723024800}
+{"o":0.0000029262,"h":0.0000029595,"l":0.0000028651,"c":0.0000028848,"v":270789.266634,"t":1723028400}
+{"o":0.0000028848,"h":0.0000029538,"l":0.0000028477,"c":0.0000029083,"v":560997.620429,"t":1723032000}
+{"o":0.0000029083,"h":0.000002947,"l":0.0000028566,"c":0.0000029149,"v":785586.4074649999,"t":1723035600}
+{"o":0.0000029149,"h":0.0000030336,"l":0.000002767,"c":0.000002879,"v":834589.0161079998,"t":1723039200}
+{"o":0.000002879,"h":0.0000029129,"l":0.0000028411,"c":0.0000028716,"v":34967.012592,"t":1723042800}
+{"o":0.0000028716,"h":0.000002908,"l":0.0000028406,"c":0.0000028711,"v":9639.501648,"t":1723046400}
+{"o":0.0000028711,"h":0.0000029237,"l":0.0000028472,"c":0.0000029084,"v":23731.86445,"t":1723050000}
+{"o":0.0000029084,"h":0.0000029731,"l":0.0000027761,"c":0.0000028317,"v":1483961.6576599996,"t":1723053600}
+{"o":0.0000028317,"h":0.0000028682,"l":0.0000028008,"c":0.0000028347,"v":63533.692292,"t":1723057200}
+{"o":0.0000028347,"h":0.0000028855,"l":0.0000027795,"c":0.0000028318,"v":5313.438724,"t":1723060800}
+{"o":0.0000028318,"h":0.0000028827,"l":0.0000027771,"c":0.0000028374,"v":289540.194493,"t":1723064400}
+{"o":0.0000028374,"h":0.0000029187,"l":0.0000027706,"c":0.0000027869,"v":81224.983233,"t":1723068000}
+{"o":0.0000027869,"h":0.0000028405,"l":0.0000027678,"c":0.0000028304,"v":17958.74465,"t":1723071600}
+{"o":0.0000028304,"h":0.0000028961,"l":0.000002794,"c":0.000002841,"v":15546.142718,"t":1723075200}
+{"o":0.000002841,"h":0.0000030091,"l":0.0000026759,"c":0.0000028243,"v":5963.231634,"t":1723078800}
+{"o":0.0000028243,"h":0.0000028857,"l":0.0000027745,"c":0.0000028416,"v":1207485.4556029998,"t":1723082400}
+{"o":0.0000028416,"h":0.0000029194,"l":0.0000028149,"c":0.0000028856,"v":183375.675652,"t":1723086000}
+{"o":0.0000028856,"h":0.0000029174,"l":0.0000028199,"c":0.0000028694,"v":107462.029471,"t":1723089600}
+{"o":0.0000028694,"h":0.0000028738,"l":0.0000028359,"c":0.0000028499,"v":3092.656747,"t":1723093200}
+{"o":0.0000028499,"h":0.0000028923,"l":0.0000028128,"c":0.0000028505,"v":107597.468186,"t":1723096800}
+{"o":0.0000028505,"h":0.0000028626,"l":0.0000028248,"c":0.0000028599,"v":0.0,"t":1723100400}
+{"o":0.0000028599,"h":0.0000028633,"l":0.0000028367,"c":0.00000284,"v":0.0,"t":1723104000}
+{"o":0.00000284,"h":0.0000028674,"l":0.0000028219,"c":0.000002854,"v":667597.0936670001,"t":1723107600}
+{"o":0.000002854,"h":0.0000028803,"l":0.0000028206,"c":0.0000028346,"v":5739.530139,"t":1723111200}
+{"o":0.0000028346,"h":0.0000028436,"l":0.00000278,"c":0.0000028279,"v":1633534.632641,"t":1723114800}
+{"o":0.0000028279,"h":0.000002868,"l":0.0000027506,"c":0.0000028094,"v":4164.122145,"t":1723118400}
+{"o":0.0000028094,"h":0.000002886,"l":0.0000027319,"c":0.0000028005,"v":320011.773902,"t":1723122000}
+{"o":0.0000028005,"h":0.0000029178,"l":0.0000026878,"c":0.0000028122,"v":1213222.336812,"t":1723125600}
+{"o":0.0000028122,"h":0.0000028508,"l":0.0000027759,"c":0.0000028145,"v":840417.5607949998,"t":1723129200}
+{"o":0.0000028145,"h":0.0000028562,"l":0.0000027454,"c":0.0000028204,"v":1740232.5718679999,"t":1723132800}
+{"o":0.0000028204,"h":0.0000028602,"l":0.0000027736,"c":0.0000028379,"v":1531363.4517289998,"t":1723136400}
+{"o":0.0000028379,"h":0.000002847,"l":0.0000028148,"c":0.0000028322,"v":147700.033852,"t":1723140000}
+{"o":0.0000028322,"h":0.0000028652,"l":0.0000028023,"c":0.0000028298,"v":290173.032893,"t":1723143600}
+{"o":0.0000028298,"h":0.000002852,"l":0.0000028168,"c":0.0000028432,"v":54990.438783,"t":1723147200}
+{"o":0.0000028432,"h":0.0000028441,"l":0.0000027566,"c":0.0000027625,"v":0.0,"t":1723150800}
+{"o":0.0000027625,"h":0.0000028282,"l":0.0000027316,"c":0.0000027439,"v":0.0,"t":1723154400}
+{"o":0.0000027439,"h":0.000002878,"l":0.0000027074,"c":0.0000028197,"v":116138.394258,"t":1723158000}
+{"o":0.0000028197,"h":0.0000028654,"l":0.0000027976,"c":0.0000028375,"v":46839.161552,"t":1723161600}
+{"o":0.0000028375,"h":0.0000028582,"l":0.0000028148,"c":0.0000028422,"v":110979.728466,"t":1723165200}
+{"o":0.0000028422,"h":0.000002879,"l":0.0000028044,"c":0.0000028496,"v":32386.252062,"t":1723168800}
+{"o":0.0000028496,"h":0.0000028727,"l":0.0000028163,"c":0.0000028441,"v":110282.087928,"t":1723172400}
+{"o":0.0000028441,"h":0.0000029005,"l":0.000002841,"c":0.0000028965,"v":0.0,"t":1723176000}
+{"o":0.0000028965,"h":0.0000029091,"l":0.0000028221,"c":0.0000028284,"v":15094.67045,"t":1723179600}
+{"o":0.0000028284,"h":0.0000028697,"l":0.0000028009,"c":0.0000028481,"v":24996.319822,"t":1723183200}
+{"o":0.0000028481,"h":0.0000028676,"l":0.0000028104,"c":0.0000028312,"v":9972.622866,"t":1723186800}
+{"o":0.0000028312,"h":0.0000028544,"l":0.0000027997,"c":0.0000028077,"v":39531.607138,"t":1723190400}
+{"o":0.0000028077,"h":0.00000287,"l":0.00000276,"c":0.0000027966,"v":1826728.9884039997,"t":1723194000}
+{"o":0.0000027966,"h":0.0000028366,"l":0.0000027657,"c":0.0000027906,"v":3512900.9414860001,"t":1723197600}
+{"o":0.0000027906,"h":0.0000028048,"l":0.0000027533,"c":0.000002774,"v":912775.0913219999,"t":1723201200}
+{"o":0.000002774,"h":0.0000028131,"l":0.0000027468,"c":0.0000027769,"v":139723.930754,"t":1723204800}
+{"o":0.0000027769,"h":0.0000028174,"l":0.0000026952,"c":0.0000027104,"v":2112424.4832810001,"t":1723208400}
+{"o":0.0000027104,"h":0.0000027881,"l":0.0000025972,"c":0.0000026997,"v":657504.6894210002,"t":1723212000}
+{"o":0.0000026997,"h":0.0000027475,"l":0.0000026776,"c":0.0000027361,"v":165550.989063,"t":1723215600}
+{"o":0.0000027361,"h":0.0000027925,"l":0.0000026702,"c":0.0000026947,"v":4958996.3549169982,"t":1723219200}
+{"o":0.0000026947,"h":0.0000027251,"l":0.0000026638,"c":0.0000027048,"v":31581.806435,"t":1723222800}
+{"o":0.0000027048,"h":0.0000027308,"l":0.0000026616,"c":0.0000026943,"v":34298.825698,"t":1723226400}
+{"o":0.0000026943,"h":0.0000027068,"l":0.0000026801,"c":0.0000026927,"v":36676.645188,"t":1723230000}
+{"o":0.0000026927,"h":0.0000027154,"l":0.0000026599,"c":0.0000027093,"v":259847.648713,"t":1723233600}
+{"o":0.0000027093,"h":0.000002741,"l":0.0000026581,"c":0.0000026601,"v":2438.116337,"t":1723237200}
+{"o":0.0000026601,"h":0.0000026907,"l":0.0000026319,"c":0.0000026324,"v":79.995337,"t":1723240800}
+{"o":0.0000026324,"h":0.000002696,"l":0.0000026068,"c":0.0000026492,"v":37704.16895,"t":1723244400}
+{"o":0.0000026492,"h":0.0000027285,"l":0.0000026085,"c":0.000002701,"v":35876.931902,"t":1723248000}
+{"o":0.000002701,"h":0.0000027203,"l":0.0000026734,"c":0.0000027039,"v":0.0,"t":1723251600}
+{"o":0.0000027039,"h":0.000002711,"l":0.000002678,"c":0.0000027091,"v":500.0,"t":1723255200}
+{"o":0.0000027091,"h":0.0000027371,"l":0.0000026995,"c":0.0000027101,"v":829679.5071940001,"t":1723258800}
+{"o":0.0000027101,"h":0.0000027534,"l":0.0000026899,"c":0.0000027037,"v":802408.0340249999,"t":1723262400}
+{"o":0.0000027037,"h":0.0000027152,"l":0.0000026859,"c":0.0000026952,"v":0.0,"t":1723266000}
+{"o":0.0000026952,"h":0.0000026974,"l":0.0000026781,"c":0.0000026852,"v":0.0,"t":1723269600}
+{"o":0.0000026852,"h":0.0000026917,"l":0.00000267,"c":0.00000267,"v":0.0,"t":1723273200}
+{"o":0.00000267,"h":0.0000027228,"l":0.0000026633,"c":0.0000027022,"v":197801.079804,"t":1723276800}
+{"o":0.0000027022,"h":0.0000027954,"l":0.0000026603,"c":0.0000027489,"v":4005435.519018,"t":1723280400}
+{"o":0.0000027489,"h":0.000002758,"l":0.0000027236,"c":0.0000027414,"v":151536.364992,"t":1723284000}
+{"o":0.0000027414,"h":0.0000027503,"l":0.0000027293,"c":0.0000027336,"v":109526.892253,"t":1723287600}
+{"o":0.0000027336,"h":0.0000027483,"l":0.0000027193,"c":0.0000027468,"v":260875.534199,"t":1723291200}
+{"o":0.0000027468,"h":0.0000027763,"l":0.0000027087,"c":0.0000027437,"v":118709.93251,"t":1723294800}
+{"o":0.0000027437,"h":0.0000027473,"l":0.0000027154,"c":0.0000027187,"v":98237.918412,"t":1723298400}
+{"o":0.0000027187,"h":0.0000027603,"l":0.0000026949,"c":0.0000027472,"v":61995.086334,"t":1723302000}
+{"o":0.0000027472,"h":0.0000027651,"l":0.0000027271,"c":0.0000027436,"v":210468.005743,"t":1723305600}
+{"o":0.0000027436,"h":0.0000027542,"l":0.0000027218,"c":0.0000027331,"v":52072.857286,"t":1723309200}
+{"o":0.0000027331,"h":0.0000027597,"l":0.0000027187,"c":0.0000027496,"v":511704.5765,"t":1723312800}
+{"o":0.0000027496,"h":0.0000027642,"l":0.0000027057,"c":0.0000027253,"v":1173293.4359769998,"t":1723316400}
+{"o":0.0000027253,"h":0.0000027386,"l":0.0000027061,"c":0.0000027148,"v":54554.552971,"t":1723320000}
+{"o":0.0000027148,"h":0.0000027152,"l":0.000002701,"c":0.0000027046,"v":231548.955574,"t":1723323600}
+{"o":0.0000027046,"h":0.0000027137,"l":0.000002701,"c":0.0000027087,"v":0.0,"t":1723327200}
+{"o":0.0000027087,"h":0.0000027279,"l":0.0000027087,"c":0.0000027207,"v":0.0,"t":1723330800}
+{"o":0.0000027207,"h":0.0000027275,"l":0.0000026566,"c":0.0000026626,"v":2057964.4035310003,"t":1723334400}
+{"o":0.0000026626,"h":0.0000026752,"l":0.0000026367,"c":0.0000026439,"v":561262.7366010001,"t":1723338000}
+{"o":0.0000026439,"h":0.0000026607,"l":0.0000026385,"c":0.0000026509,"v":34474.741904,"t":1723341600}
+{"o":0.0000026509,"h":0.0000026732,"l":0.0000026142,"c":0.0000026535,"v":17335.867143,"t":1723345200}
+{"o":0.0000026535,"h":0.0000026687,"l":0.0000026484,"c":0.0000026658,"v":87.793492,"t":1723348800}
+{"o":0.0000026658,"h":0.0000026687,"l":0.0000026512,"c":0.0000026568,"v":196.682369,"t":1723352400}
+{"o":0.0000026568,"h":0.0000026637,"l":0.0000026508,"c":0.0000026565,"v":0.0,"t":1723356000}
+{"o":0.0000026565,"h":0.0000026565,"l":0.0000026319,"c":0.0000026353,"v":22686.579116,"t":1723359600}
+{"o":0.0000026353,"h":0.0000026421,"l":0.0000026265,"c":0.0000026399,"v":1595.891313,"t":1723363200}
+{"o":0.0000026399,"h":0.0000026765,"l":0.0000025955,"c":0.0000026339,"v":92641.214571,"t":1723366800}
+{"o":0.0000026339,"h":0.0000026622,"l":0.0000026225,"c":0.0000026539,"v":54803.275723,"t":1723370400}
+{"o":0.0000026539,"h":0.0000026906,"l":0.0000026061,"c":0.0000026331,"v":34270.870126,"t":1723374000}
+{"o":0.0000026331,"h":0.0000026886,"l":0.0000025984,"c":0.0000026454,"v":61409.586562,"t":1723377600}
+{"o":0.0000026454,"h":0.0000026748,"l":0.0000025484,"c":0.0000025661,"v":4690829.6840130007,"t":1723381200}
+{"o":0.0000025661,"h":0.0000026287,"l":0.000002534,"c":0.0000025848,"v":3887905.494612,"t":1723384800}
+{"o":0.0000025848,"h":0.000002615,"l":0.0000025541,"c":0.0000025662,"v":3297703.117389,"t":1723388400}
+{"o":0.0000025662,"h":0.000002599,"l":0.0000025562,"c":0.0000025664,"v":2643421.5585309993,"t":1723392000}
+{"o":0.0000025664,"h":0.0000025967,"l":0.0000025332,"c":0.0000025663,"v":1499852.7811850002,"t":1723395600}
+{"o":0.0000025663,"h":0.0000026288,"l":0.0000025433,"c":0.0000025777,"v":3363846.5713219997,"t":1723399200}
+{"o":0.0000025777,"h":0.000002636,"l":0.0000025265,"c":0.0000025892,"v":7999097.0983309997,"t":1723402800}
+{"o":0.0000025892,"h":0.0000026286,"l":0.0000025362,"c":0.00000257,"v":4510713.2362270001,"t":1723406400}
+{"o":0.00000257,"h":0.0000025909,"l":0.0000025604,"c":0.0000025759,"v":60330.263771,"t":1723410000}
+{"o":0.0000025759,"h":0.0000026388,"l":0.0000025451,"c":0.0000025842,"v":7911.108604,"t":1723413600}
+{"o":0.0000025842,"h":0.0000026074,"l":0.0000024914,"c":0.0000025029,"v":2582043.7895360012,"t":1723417200}
+{"o":0.0000025029,"h":0.0000025328,"l":0.0000024641,"c":0.0000025038,"v":49740.830861,"t":1723420800}
+{"o":0.0000025038,"h":0.0000025198,"l":0.0000024795,"c":0.000002498,"v":10187.767459,"t":1723424400}
+{"o":0.000002498,"h":0.0000025215,"l":0.0000024817,"c":0.0000024942,"v":29921.784232,"t":1723428000}
+{"o":0.0000024942,"h":0.0000025145,"l":0.0000024705,"c":0.000002489,"v":820400.8788879999,"t":1723431600}
+{"o":0.000002489,"h":0.0000024989,"l":0.0000024627,"c":0.0000024868,"v":603583.514788,"t":1723435200}
+{"o":0.0000024868,"h":0.0000025094,"l":0.0000024571,"c":0.0000024693,"v":113402.222387,"t":1723438800}
+{"o":0.0000024693,"h":0.0000025878,"l":0.0000024592,"c":0.0000025599,"v":5047552.1078720009,"t":1723442400}
+{"o":0.0000025599,"h":0.0000025831,"l":0.0000024216,"c":0.0000024801,"v":4046066.1012160005,"t":1723446000}
+{"o":0.0000024801,"h":0.000002506,"l":0.0000024453,"c":0.000002498,"v":2284.803081,"t":1723449600}
+{"o":0.000002498,"h":0.0000025107,"l":0.0000023574,"c":0.0000023804,"v":4526814.1908859974,"t":1723453200}
+{"o":0.0000023804,"h":0.0000023939,"l":0.0000023251,"c":0.0000023252,"v":5320.138036,"t":1723456800}
+{"o":0.0000023252,"h":0.000002431,"l":0.0000022728,"c":0.0000023794,"v":31444.659681,"t":1723460400}
+{"o":0.0000023794,"h":0.0000024113,"l":0.0000023457,"c":0.0000023643,"v":87055.237183,"t":1723464000}
+{"o":0.0000023643,"h":0.0000024535,"l":0.0000022275,"c":0.0000023317,"v":3703464.0342130009,"t":1723467600}
+{"o":0.0000023317,"h":0.0000023934,"l":0.0000022164,"c":0.000002283,"v":1146878.2260549997,"t":1723471200}
+{"o":0.000002283,"h":0.0000023386,"l":0.0000022281,"c":0.0000022681,"v":36387.14293,"t":1723474800}
+{"o":0.0000022681,"h":0.0000024109,"l":0.0000022593,"c":0.0000023916,"v":4630622.0271779979,"t":1723478400}
+{"o":0.0000023916,"h":0.0000024314,"l":0.0000023773,"c":0.0000024198,"v":619259.8846470001,"t":1723482000}
+{"o":0.0000024198,"h":0.000002461,"l":0.0000023994,"c":0.000002456,"v":0.0,"t":1723485600}
+{"o":0.000002456,"h":0.0000024561,"l":0.0000024283,"c":0.0000024437,"v":0.0,"t":1723489200}
+{"o":0.0000024437,"h":0.0000024539,"l":0.0000024182,"c":0.0000024493,"v":0.0,"t":1723492800}
+{"o":0.0000024493,"h":0.0000024764,"l":0.0000023517,"c":0.0000023794,"v":82797.406895,"t":1723496400}
+{"o":0.0000023794,"h":0.0000023828,"l":0.00000236,"c":0.0000023697,"v":0.0,"t":1723500000}
+{"o":0.0000023697,"h":0.0000024171,"l":0.0000023158,"c":0.0000023804,"v":138640.46172,"t":1723503600}
+{"o":0.0000023804,"h":0.0000023917,"l":0.0000023636,"c":0.0000023735,"v":0.0,"t":1723507200}
+{"o":0.0000023735,"h":0.0000023962,"l":0.0000023682,"c":0.0000023695,"v":0.0,"t":1723510800}
+{"o":0.0000023695,"h":0.0000024094,"l":0.0000022624,"c":0.000002294,"v":4396427.7861400023,"t":1723514400}
+{"o":0.000002294,"h":0.0000023381,"l":0.0000022612,"c":0.0000022937,"v":54094.266655,"t":1723518000}
+{"o":0.0000022937,"h":0.0000023125,"l":0.0000022723,"c":0.0000022822,"v":4732.050602,"t":1723521600}
+{"o":0.0000022822,"h":0.000002291,"l":0.0000022637,"c":0.0000022687,"v":42.291236,"t":1723525200}
+{"o":0.0000022687,"h":0.0000022873,"l":0.0000022529,"c":0.0000022571,"v":898.111642,"t":1723528800}
+{"o":0.0000022571,"h":0.0000023057,"l":0.0000022489,"c":0.0000023053,"v":203002.039012,"t":1723532400}
+{"o":0.0000023053,"h":0.0000023295,"l":0.0000022986,"c":0.0000023132,"v":0.0,"t":1723536000}
+{"o":0.0000023132,"h":0.0000023395,"l":0.0000022705,"c":0.0000022991,"v":399716.11525,"t":1723539600}
+{"o":0.0000022991,"h":0.0000023212,"l":0.0000022889,"c":0.0000022965,"v":12650.550154,"t":1723543200}
+{"o":0.0000022965,"h":0.0000023027,"l":0.0000022583,"c":0.0000022629,"v":894826.139448,"t":1723546800}
+{"o":0.0000022629,"h":0.0000022726,"l":0.0000022397,"c":0.0000022558,"v":0.0,"t":1723550400}
+{"o":0.0000022558,"h":0.000002308,"l":0.0000022347,"c":0.0000022829,"v":3851.850216,"t":1723554000}
+{"o":0.0000022829,"h":0.000002322,"l":0.0000022692,"c":0.0000022866,"v":10661.745186,"t":1723557600}
+{"o":0.0000022866,"h":0.0000023055,"l":0.0000022644,"c":0.000002283,"v":32374.647926,"t":1723561200}
+{"o":0.000002283,"h":0.0000023017,"l":0.0000022324,"c":0.0000022482,"v":170542.087495,"t":1723564800}
+{"o":0.0000022482,"h":0.0000023232,"l":0.0000022411,"c":0.0000023085,"v":526193.106918,"t":1723568400}
+{"o":0.0000023085,"h":0.0000023373,"l":0.0000023067,"c":0.0000023328,"v":0.0,"t":1723572000}
+{"o":0.0000023328,"h":0.0000023618,"l":0.000002327,"c":0.0000023353,"v":181.01309,"t":1723575600}
+{"o":0.0000023353,"h":0.0000023487,"l":0.0000023292,"c":0.0000023451,"v":0.0,"t":1723579200}
+{"o":0.0000023451,"h":0.0000023472,"l":0.0000022689,"c":0.0000022899,"v":99362.137827,"t":1723582800}
+{"o":0.0000022899,"h":0.0000023103,"l":0.0000022774,"c":0.00000229,"v":55872.254916,"t":1723586400}
+{"o":0.00000229,"h":0.0000023041,"l":0.0000022742,"c":0.0000022878,"v":117351.760975,"t":1723590000}
+{"o":0.0000022878,"h":0.000002299,"l":0.0000022323,"c":0.0000022522,"v":2574112.4002370001,"t":1723593600}
+{"o":0.0000022522,"h":0.0000022888,"l":0.0000022126,"c":0.0000022481,"v":6369.905732,"t":1723597200}
+{"o":0.0000022481,"h":0.0000022532,"l":0.0000022253,"c":0.0000022335,"v":12573.946428,"t":1723600800}
+{"o":0.0000022335,"h":0.0000022401,"l":0.0000022154,"c":0.0000022313,"v":851.135595,"t":1723604400}
+{"o":0.0000022313,"h":0.0000022517,"l":0.0000022284,"c":0.0000022484,"v":1972.436032,"t":1723608000}
+{"o":0.0000022484,"h":0.0000022521,"l":0.0000022332,"c":0.0000022461,"v":0.0,"t":1723611600}
+{"o":0.0000022461,"h":0.0000022558,"l":0.000002227,"c":0.0000022326,"v":12101.800602,"t":1723615200}
+{"o":0.0000022326,"h":0.000002248,"l":0.0000022252,"c":0.0000022341,"v":362345.194338,"t":1723618800}
+{"o":0.0000022341,"h":0.0000023624,"l":0.0000022315,"c":0.0000023404,"v":7644076.893114998,"t":1723622400}
+{"o":0.0000023404,"h":0.0000023435,"l":0.000002247,"c":0.0000022782,"v":4499348.3264779998,"t":1723626000}
+{"o":0.0000022782,"h":0.0000023003,"l":0.0000022514,"c":0.0000022912,"v":22188.465234,"t":1723629600}
+{"o":0.0000022912,"h":0.0000022997,"l":0.0000022393,"c":0.0000022769,"v":75685.128855,"t":1723633200}
+{"o":0.0000022769,"h":0.0000023087,"l":0.0000022115,"c":0.0000022641,"v":721987.270805,"t":1723636800}
+{"o":0.0000022641,"h":0.0000023283,"l":0.0000022451,"c":0.0000023201,"v":19870.915281,"t":1723640400}
+{"o":0.0000023201,"h":0.0000023487,"l":0.0000022461,"c":0.000002262,"v":5000.0,"t":1723644000}
+{"o":0.000002262,"h":0.0000022944,"l":0.0000022373,"c":0.0000022459,"v":9640.393501,"t":1723647600}
+{"o":0.0000022459,"h":0.0000023195,"l":0.0000022329,"c":0.0000022708,"v":39078.908544,"t":1723651200}
+{"o":0.0000022708,"h":0.0000022831,"l":0.0000022628,"c":0.0000022801,"v":12145.368437,"t":1723654800}
+{"o":0.0000022801,"h":0.0000022931,"l":0.0000022459,"c":0.0000022579,"v":25366.115146,"t":1723658400}
+{"o":0.0000022579,"h":0.0000022748,"l":0.0000022542,"c":0.0000022673,"v":1762.361482,"t":1723662000}
+{"o":0.0000022673,"h":0.0000022712,"l":0.0000022465,"c":0.0000022536,"v":234311.146217,"t":1723665600}
+{"o":0.0000022536,"h":0.0000022763,"l":0.0000022494,"c":0.0000022705,"v":140503.269612,"t":1723669200}
+{"o":0.0000022705,"h":0.0000023696,"l":0.000002229,"c":0.0000022657,"v":7128001.0302109998,"t":1723672800}
+{"o":0.0000022657,"h":0.0000022794,"l":0.0000022649,"c":0.0000022794,"v":10993.71742,"t":1723676400}
+{"o":0.0000022794,"h":0.0000022986,"l":0.0000022535,"c":0.0000022794,"v":2119.80485,"t":1723680000}
+{"o":0.0000022794,"h":0.0000022966,"l":0.0000022696,"c":0.0000022937,"v":126436.1825,"t":1723683600}
+{"o":0.0000022937,"h":0.0000023118,"l":0.0000022583,"c":0.000002282,"v":6258.491882,"t":1723687200}
+{"o":0.000002282,"h":0.0000022885,"l":0.0000022733,"c":0.0000022848,"v":15092.402224,"t":1723690800}
+{"o":0.0000022848,"h":0.000002302,"l":0.0000022612,"c":0.0000022645,"v":73189.932153,"t":1723694400}
+{"o":0.0000022645,"h":0.000002312,"l":0.0000022614,"c":0.0000022985,"v":1738686.2755499999,"t":1723698000}
+{"o":0.0000022985,"h":0.0000023326,"l":0.0000022776,"c":0.0000022988,"v":12029.373783,"t":1723701600}
+{"o":0.0000022988,"h":0.0000023122,"l":0.0000022611,"c":0.0000022647,"v":52064.912965,"t":1723705200}
+{"o":0.0000022647,"h":0.0000022938,"l":0.000002247,"c":0.0000022705,"v":323448.8189030001,"t":1723708800}
+{"o":0.0000022705,"h":0.0000022882,"l":0.000002248,"c":0.0000022693,"v":422681.347893,"t":1723712400}
+{"o":0.0000022693,"h":0.0000022835,"l":0.0000022462,"c":0.0000022581,"v":449995.575099,"t":1723716000}
+{"o":0.0000022581,"h":0.000002284,"l":0.0000022302,"c":0.0000022599,"v":860781.7263099999,"t":1723719600}
+{"o":0.0000022599,"h":0.0000022972,"l":0.0000022173,"c":0.0000022923,"v":50723.198931,"t":1723723200}
+{"o":0.0000022923,"h":0.0000023033,"l":0.0000022312,"c":0.0000022361,"v":901280.2351079998,"t":1723726800}
+{"o":0.0000022361,"h":0.000002249,"l":0.0000022077,"c":0.0000022304,"v":1508.013527,"t":1723730400}
+{"o":0.0000022304,"h":0.0000022507,"l":0.0000022106,"c":0.0000022254,"v":11253.270804,"t":1723734000}
+{"o":0.0000022254,"h":0.000002264,"l":0.0000022006,"c":0.0000022539,"v":43637.83787,"t":1723737600}
+{"o":0.0000022539,"h":0.0000022963,"l":0.0000022182,"c":0.0000022599,"v":64398.64579,"t":1723741200}
+{"o":0.0000022599,"h":0.0000023533,"l":0.0000022594,"c":0.0000023344,"v":0.0,"t":1723744800}
+{"o":0.0000023344,"h":0.0000023549,"l":0.0000023033,"c":0.000002312,"v":0.0,"t":1723748400}
+{"o":0.000002312,"h":0.0000023343,"l":0.0000023033,"c":0.0000023051,"v":0.0,"t":1723752000}
+{"o":0.0000023051,"h":0.0000023138,"l":0.000002282,"c":0.000002282,"v":0.0,"t":1723755600}
+{"o":0.000002282,"h":0.0000022965,"l":0.0000021859,"c":0.0000022399,"v":227404.880977,"t":1723759200}
+{"o":0.0000022399,"h":0.0000022599,"l":0.000002234,"c":0.0000022573,"v":0.0,"t":1723762800}
+{"o":0.0000022573,"h":0.0000022716,"l":0.0000022538,"c":0.0000022686,"v":0.0,"t":1723766400}
+{"o":0.0000022686,"h":0.0000022879,"l":0.0000022575,"c":0.0000022678,"v":0.0,"t":1723770000}
+{"o":0.0000022678,"h":0.0000022813,"l":0.0000022212,"c":0.0000022404,"v":14005.391253,"t":1723773600}
+{"o":0.0000022404,"h":0.0000022622,"l":0.0000022173,"c":0.000002237,"v":23739.749232,"t":1723777200}
+{"o":0.000002237,"h":0.0000022658,"l":0.0000022279,"c":0.0000022514,"v":901076.5336280001,"t":1723780800}
+{"o":0.0000022514,"h":0.0000022724,"l":0.00000224,"c":0.0000022587,"v":121614.129314,"t":1723784400}
+{"o":0.0000022587,"h":0.000002295,"l":0.0000022311,"c":0.0000022597,"v":9818.92305,"t":1723788000}
+{"o":0.0000022597,"h":0.0000022674,"l":0.0000022538,"c":0.0000022566,"v":2799.088212,"t":1723791600}
+{"o":0.0000022566,"h":0.0000022735,"l":0.0000022512,"c":0.0000022698,"v":0.0,"t":1723795200}
+{"o":0.0000022698,"h":0.0000022732,"l":0.0000022584,"c":0.0000022588,"v":0.0,"t":1723798800}
+{"o":0.0000022588,"h":0.0000022839,"l":0.0000022389,"c":0.0000022621,"v":306851.531262,"t":1723802400}
+{"o":0.0000022621,"h":0.0000022876,"l":0.0000022341,"c":0.0000022649,"v":6200.067779,"t":1723806000}
+{"o":0.0000022649,"h":0.0000023159,"l":0.0000022545,"c":0.0000023105,"v":0.0,"t":1723809600}
+{"o":0.0000023105,"h":0.0000023148,"l":0.0000022553,"c":0.0000022917,"v":0.0,"t":1723813200}
+{"o":0.0000022917,"h":0.0000024138,"l":0.0000022258,"c":0.0000022637,"v":13155756.4567489959,"t":1723816800}
+{"o":0.0000022637,"h":0.000002305,"l":0.0000022327,"c":0.0000022544,"v":4601.82675,"t":1723820400}
+{"o":0.0000022544,"h":0.0000022825,"l":0.000002224,"c":0.0000022593,"v":35897.218506,"t":1723824000}
+{"o":0.0000022593,"h":0.0000023389,"l":0.0000022185,"c":0.0000022768,"v":2047919.8629130004,"t":1723827600}
+{"o":0.0000022768,"h":0.0000023056,"l":0.0000022601,"c":0.000002292,"v":173181.072396,"t":1723831200}
+{"o":0.000002292,"h":0.0000023373,"l":0.000002258,"c":0.000002312,"v":37267.334334,"t":1723834800}
+{"o":0.000002312,"h":0.0000023185,"l":0.0000022953,"c":0.0000023184,"v":0.774638,"t":1723838400}
+{"o":0.0000023184,"h":0.0000023345,"l":0.0000023078,"c":0.0000023284,"v":0.119107,"t":1723842000}
+{"o":0.0000023284,"h":0.0000023356,"l":0.0000023221,"c":0.000002333,"v":0.0,"t":1723845600}
+{"o":0.000002333,"h":0.0000023446,"l":0.000002303,"c":0.0000023149,"v":251515.445099,"t":1723849200}
+{"o":0.0000023149,"h":0.0000023377,"l":0.0000022797,"c":0.0000022853,"v":15000.0,"t":1723852800}
+{"o":0.0000022853,"h":0.0000022894,"l":0.0000022691,"c":0.0000022784,"v":0.0,"t":1723856400}
+{"o":0.0000022784,"h":0.0000023232,"l":0.0000022631,"c":0.0000023159,"v":100856.15903,"t":1723860000}
+{"o":0.0000023159,"h":0.0000023443,"l":0.000002313,"c":0.0000023333,"v":344927.157257,"t":1723863600}
+{"o":0.0000023333,"h":0.0000023366,"l":0.0000023228,"c":0.0000023244,"v":0.0,"t":1723867200}
+{"o":0.0000023244,"h":0.0000023307,"l":0.0000023191,"c":0.0000023219,"v":0.0,"t":1723870800}
+{"o":0.0000023219,"h":0.0000023341,"l":0.0000023178,"c":0.0000023301,"v":0.0,"t":1723874400}
+{"o":0.0000023301,"h":0.0000023375,"l":0.0000023225,"c":0.0000023225,"v":0.0,"t":1723878000}
+{"o":0.0000023225,"h":0.0000023318,"l":0.0000023039,"c":0.0000023044,"v":831.081479,"t":1723881600}
+{"o":0.0000023044,"h":0.0000023155,"l":0.000002294,"c":0.0000023057,"v":19739.083138,"t":1723885200}
+{"o":0.0000023057,"h":0.0000023253,"l":0.0000023029,"c":0.0000023235,"v":0.0,"t":1723888800}
+{"o":0.0000023235,"h":0.00000234,"l":0.0000022955,"c":0.0000023219,"v":74943.220896,"t":1723892400}
+{"o":0.0000023219,"h":0.0000023328,"l":0.0000022981,"c":0.0000023202,"v":317594.375218,"t":1723896000}
+{"o":0.0000023202,"h":0.0000023233,"l":0.0000022906,"c":0.0000023079,"v":26638.164152,"t":1723899600}
+{"o":0.0000023079,"h":0.0000023419,"l":0.0000022855,"c":0.0000023167,"v":340272.127345,"t":1723903200}
+{"o":0.0000023167,"h":0.0000023444,"l":0.0000022957,"c":0.0000023202,"v":67677.855318,"t":1723906800}
+{"o":0.0000023202,"h":0.000002336,"l":0.0000023004,"c":0.0000023183,"v":165615.178532,"t":1723910400}
+{"o":0.0000023183,"h":0.0000023319,"l":0.0000023104,"c":0.000002331,"v":0.0,"t":1723914000}
+{"o":0.000002331,"h":0.0000023382,"l":0.0000023274,"c":0.00000233,"v":1.417892,"t":1723917600}
+{"o":0.00000233,"h":0.0000023333,"l":0.0000023169,"c":0.0000023205,"v":0.0,"t":1723921200}
+{"o":0.0000023205,"h":0.0000023421,"l":0.0000023162,"c":0.0000023294,"v":1573102.9905289998,"t":1723924800}
+{"o":0.0000023294,"h":0.0000023348,"l":0.0000023244,"c":0.000002325,"v":0.0,"t":1723928400}
+{"o":0.000002325,"h":0.0000023252,"l":0.0000023151,"c":0.0000023203,"v":4998.948268,"t":1723932000}
+{"o":0.0000023203,"h":0.0000023234,"l":0.000002313,"c":0.0000023143,"v":0.0,"t":1723935600}
+{"o":0.0000023143,"h":0.0000023231,"l":0.0000022945,"c":0.0000023018,"v":0.0,"t":1723939200}
+{"o":0.0000023018,"h":0.0000023426,"l":0.0000022997,"c":0.0000023401,"v":29713.116007,"t":1723942800}
+{"o":0.0000023401,"h":0.0000023443,"l":0.0000023097,"c":0.0000023139,"v":0.0,"t":1723946400}
+{"o":0.0000023139,"h":0.0000023543,"l":0.0000022895,"c":0.0000023235,"v":92524.554801,"t":1723950000}
+{"o":0.0000023235,"h":0.0000023435,"l":0.000002317,"c":0.0000023308,"v":20477.2872,"t":1723953600}
+{"o":0.0000023308,"h":0.0000023353,"l":0.0000023213,"c":0.0000023312,"v":0.0,"t":1723957200}
+{"o":0.0000023312,"h":0.0000023332,"l":0.0000023084,"c":0.0000023106,"v":100554.079329,"t":1723960800}
+{"o":0.0000023106,"h":0.0000023182,"l":0.0000023067,"c":0.000002313,"v":0.0,"t":1723964400}
+{"o":0.000002313,"h":0.000002341,"l":0.0000023078,"c":0.0000023309,"v":16825.39956,"t":1723968000}
+{"o":0.0000023309,"h":0.0000024075,"l":0.0000023115,"c":0.000002388,"v":3860822.6630739975,"t":1723971600}
+{"o":0.000002388,"h":0.0000023931,"l":0.0000023312,"c":0.0000023756,"v":167978.420336,"t":1723975200}
+{"o":0.0000023756,"h":0.0000024213,"l":0.0000023654,"c":0.0000024031,"v":956792.0714400001,"t":1723978800}
+{"o":0.0000024031,"h":0.0000024345,"l":0.0000023746,"c":0.0000024051,"v":53408.038096,"t":1723982400}
+{"o":0.0000024051,"h":0.0000024858,"l":0.0000023858,"c":0.0000024291,"v":5255579.3311049985,"t":1723986000}
+{"o":0.0000024291,"h":0.0000024542,"l":0.0000024136,"c":0.0000024368,"v":1374865.1546360003,"t":1723989600}
+{"o":0.0000024368,"h":0.0000024421,"l":0.0000024197,"c":0.0000024254,"v":47053.537654,"t":1723993200}
+{"o":0.0000024254,"h":0.0000024639,"l":0.0000024103,"c":0.0000024513,"v":340896.548195,"t":1723996800}
+{"o":0.0000024513,"h":0.0000024803,"l":0.0000024483,"c":0.0000024778,"v":1002.209503,"t":1724000400}
+{"o":0.0000024778,"h":0.000002481,"l":0.0000024305,"c":0.0000024313,"v":917.193296,"t":1724004000}
+{"o":0.0000024313,"h":0.0000024566,"l":0.0000024152,"c":0.0000024393,"v":2095.111296,"t":1724007600}
+{"o":0.0000024393,"h":0.0000024829,"l":0.0000024294,"c":0.0000024673,"v":842833.7570700001,"t":1724011200}
+{"o":0.0000024673,"h":0.0000024987,"l":0.000002456,"c":0.0000024844,"v":18476.467262,"t":1724014800}
+{"o":0.0000024844,"h":0.0000024932,"l":0.0000024449,"c":0.0000024639,"v":3144.318496,"t":1724018400}
+{"o":0.0000024639,"h":0.0000025072,"l":0.0000024508,"c":0.0000024928,"v":19564.929587,"t":1724022000}
+{"o":0.0000024928,"h":0.0000025032,"l":0.0000024533,"c":0.000002478,"v":103931.756303,"t":1724025600}
+{"o":0.000002478,"h":0.000002486,"l":0.0000024632,"c":0.0000024774,"v":0.0,"t":1724029200}
+{"o":0.0000024774,"h":0.0000024857,"l":0.000002463,"c":0.0000024669,"v":0.0,"t":1724032800}
+{"o":0.0000024669,"h":0.0000024875,"l":0.0000024513,"c":0.0000024547,"v":866497.453956,"t":1724036400}
+{"o":0.0000024547,"h":0.0000024658,"l":0.0000024319,"c":0.0000024362,"v":76954.833699,"t":1724040000}
+{"o":0.0000024362,"h":0.0000024697,"l":0.0000024325,"c":0.0000024639,"v":1268.749862,"t":1724043600}
+{"o":0.0000024639,"h":0.0000024706,"l":0.0000024409,"c":0.0000024532,"v":16854.20059,"t":1724047200}
+{"o":0.0000024532,"h":0.0000024708,"l":0.0000024267,"c":0.0000024603,"v":61043.645703,"t":1724050800}
+{"o":0.0000024603,"h":0.000002463,"l":0.0000024426,"c":0.0000024474,"v":69021.972916,"t":1724054400}
+{"o":0.0000024474,"h":0.0000024947,"l":0.0000024163,"c":0.000002457,"v":145106.628906,"t":1724058000}
+{"o":0.000002457,"h":0.0000024703,"l":0.000002441,"c":0.000002456,"v":19748.870334,"t":1724061600}
+{"o":0.000002456,"h":0.0000024694,"l":0.0000024337,"c":0.0000024404,"v":37398.240695,"t":1724065200}
+{"o":0.0000024404,"h":0.0000024703,"l":0.0000024242,"c":0.0000024375,"v":113052.654733,"t":1724068800}
+{"o":0.0000024375,"h":0.0000024836,"l":0.0000024127,"c":0.0000024767,"v":2702.907802,"t":1724072400}
+{"o":0.0000024767,"h":0.0000024959,"l":0.0000024213,"c":0.0000024233,"v":404284.469888,"t":1724076000}
+{"o":0.0000024233,"h":0.0000024464,"l":0.0000024182,"c":0.0000024429,"v":29243.61772,"t":1724079600}
+{"o":0.0000024429,"h":0.0000024705,"l":0.0000024249,"c":0.0000024356,"v":169310.71963,"t":1724083200}
+{"o":0.0000024356,"h":0.0000024658,"l":0.000002402,"c":0.0000024505,"v":126958.930512,"t":1724086800}
+{"o":0.0000024505,"h":0.0000024652,"l":0.0000024201,"c":0.0000024377,"v":9752.727586,"t":1724090400}
+{"o":0.0000024377,"h":0.0000024543,"l":0.000002436,"c":0.0000024479,"v":1468.349835,"t":1724094000}
+{"o":0.0000024479,"h":0.0000024695,"l":0.0000024264,"c":0.0000024578,"v":48659.264973,"t":1724097600}
+{"o":0.0000024578,"h":0.0000024618,"l":0.0000024325,"c":0.0000024406,"v":571.173076,"t":1724101200}
+{"o":0.0000024406,"h":0.00000247,"l":0.0000024265,"c":0.0000024502,"v":208811.927869,"t":1724104800}
+{"o":0.0000024502,"h":0.0000024619,"l":0.0000024347,"c":0.000002439,"v":592.509971,"t":1724108400}
+{"o":0.000002439,"h":0.0000024831,"l":0.0000023947,"c":0.0000024307,"v":91109.675198,"t":1724112000}
+{"o":0.0000024307,"h":0.0000024522,"l":0.0000024088,"c":0.0000024428,"v":0.0,"t":1724115600}
+{"o":0.0000024428,"h":0.0000024652,"l":0.0000024406,"c":0.000002457,"v":9517.655229,"t":1724119200}
+{"o":0.000002457,"h":0.0000024611,"l":0.0000024499,"c":0.0000024532,"v":0.0,"t":1724122800}
+{"o":0.0000024532,"h":0.0000024563,"l":0.0000024219,"c":0.000002429,"v":0.0,"t":1724126400}
+{"o":0.000002429,"h":0.000002431,"l":0.0000024004,"c":0.0000024202,"v":0.0,"t":1724130000}
+{"o":0.0000024202,"h":0.0000024595,"l":0.0000024176,"c":0.00000244,"v":45562.924069,"t":1724133600}
+{"o":0.00000244,"h":0.0000024461,"l":0.0000024322,"c":0.0000024381,"v":35888.982914,"t":1724137200}
+{"o":0.0000024381,"h":0.0000024617,"l":0.0000024318,"c":0.0000024569,"v":11558.323888,"t":1724140800}
+{"o":0.0000024569,"h":0.0000024586,"l":0.0000024328,"c":0.0000024392,"v":10678.798943,"t":1724144400}
+{"o":0.0000024392,"h":0.0000024467,"l":0.0000024342,"c":0.0000024431,"v":32332.54815,"t":1724148000}
+{"o":0.0000024431,"h":0.0000024661,"l":0.0000024361,"c":0.0000024539,"v":69143.770478,"t":1724151600}
+{"o":0.0000024539,"h":0.0000024636,"l":0.000002437,"c":0.0000024514,"v":166950.104079,"t":1724155200}
+{"o":0.0000024514,"h":0.0000024674,"l":0.000002435,"c":0.0000024412,"v":203746.816226,"t":1724158800}
+{"o":0.0000024412,"h":0.0000025102,"l":0.0000023845,"c":0.0000024458,"v":20872.128745,"t":1724162400}
+{"o":0.0000024458,"h":0.000002472,"l":0.0000024317,"c":0.0000024521,"v":38052.784116,"t":1724166000}
+{"o":0.0000024521,"h":0.0000024586,"l":0.0000024375,"c":0.0000024426,"v":1047.393219,"t":1724169600}
+{"o":0.0000024426,"h":0.0000024491,"l":0.000002427,"c":0.0000024337,"v":3896.318988,"t":1724173200}
+{"o":0.0000024337,"h":0.0000024699,"l":0.0000024225,"c":0.0000024441,"v":116610.041094,"t":1724176800}
+{"o":0.0000024441,"h":0.0000024475,"l":0.0000024301,"c":0.0000024357,"v":0.0,"t":1724180400}
+{"o":0.0000024357,"h":0.0000024738,"l":0.0000024263,"c":0.0000024499,"v":223370.575245,"t":1724184000}
+{"o":0.0000024499,"h":0.0000024664,"l":0.0000024356,"c":0.0000024488,"v":114270.083296,"t":1724187600}
+{"o":0.0000024488,"h":0.0000024529,"l":0.0000024185,"c":0.0000024338,"v":1222314.3866359999,"t":1724191200}
+{"o":0.0000024338,"h":0.0000024512,"l":0.0000024205,"c":0.0000024391,"v":64209.846527,"t":1724194800}
+{"o":0.0000024391,"h":0.0000024492,"l":0.0000024222,"c":0.0000024465,"v":553229.177779,"t":1724198400}
+{"o":0.0000024465,"h":0.0000024507,"l":0.0000024287,"c":0.0000024314,"v":19053.608248,"t":1724202000}
+{"o":0.0000024314,"h":0.0000024559,"l":0.000002422,"c":0.0000024465,"v":208597.738147,"t":1724205600}
+{"o":0.0000024465,"h":0.0000024613,"l":0.0000024307,"c":0.000002437,"v":29621.707783,"t":1724209200}
+{"o":0.000002437,"h":0.0000024425,"l":0.0000024321,"c":0.0000024338,"v":0.0,"t":1724212800}
+{"o":0.0000024338,"h":0.0000024374,"l":0.0000024223,"c":0.0000024247,"v":0.0,"t":1724216400}
+{"o":0.0000024247,"h":0.0000024562,"l":0.0000024192,"c":0.0000024527,"v":1376.186664,"t":1724220000}
+{"o":0.0000024527,"h":0.0000024653,"l":0.0000024371,"c":0.0000024481,"v":26666.971674,"t":1724223600}
+{"o":0.0000024481,"h":0.0000024706,"l":0.0000024161,"c":0.0000024399,"v":172359.927866,"t":1724227200}
+{"o":0.0000024399,"h":0.0000024613,"l":0.0000024115,"c":0.0000024366,"v":366985.638331,"t":1724230800}
+{"o":0.0000024366,"h":0.0000024558,"l":0.0000024232,"c":0.000002441,"v":49224.206758,"t":1724234400}
+{"o":0.000002441,"h":0.0000024558,"l":0.0000024189,"c":0.0000024507,"v":466292.1950429999,"t":1724238000}
+{"o":0.0000024507,"h":0.0000024645,"l":0.0000024231,"c":0.0000024361,"v":366706.6459860001,"t":1724241600}
+{"o":0.0000024361,"h":0.0000024857,"l":0.0000024087,"c":0.0000024137,"v":283558.077678,"t":1724245200}
+{"o":0.0000024137,"h":0.0000024819,"l":0.0000023931,"c":0.0000024698,"v":3327.811634,"t":1724248800}
+{"o":0.0000024698,"h":0.0000024822,"l":0.0000024282,"c":0.0000024383,"v":77682.910118,"t":1724252400}
+{"o":0.0000024383,"h":0.0000024614,"l":0.0000024145,"c":0.0000024339,"v":48226.927268,"t":1724256000}
+{"o":0.0000024339,"h":0.0000024498,"l":0.0000024197,"c":0.0000024375,"v":22441.334526,"t":1724259600}
+{"o":0.0000024375,"h":0.0000024489,"l":0.0000024024,"c":0.0000024132,"v":607318.1279440001,"t":1724263200}
+{"o":0.0000024132,"h":0.0000024536,"l":0.0000023969,"c":0.0000024187,"v":40272.44653,"t":1724266800}
+{"o":0.0000024187,"h":0.0000024335,"l":0.0000024033,"c":0.0000024255,"v":0.0,"t":1724270400}
+{"o":0.0000024255,"h":0.0000024424,"l":0.000002408,"c":0.000002417,"v":287920.786268,"t":1724274000}
+{"o":0.000002417,"h":0.0000024293,"l":0.0000024046,"c":0.0000024203,"v":1686.851798,"t":1724277600}
+{"o":0.0000024203,"h":0.0000024441,"l":0.000002392,"c":0.0000024027,"v":1289249.540552,"t":1724281200}
+{"o":0.0000024027,"h":0.0000024131,"l":0.00000239,"c":0.0000024028,"v":20782.549667,"t":1724284800}
+{"o":0.0000024028,"h":0.0000024158,"l":0.0000023903,"c":0.0000024041,"v":22411.912358,"t":1724288400}
+{"o":0.0000024041,"h":0.0000024439,"l":0.0000024026,"c":0.0000024299,"v":1055.796641,"t":1724292000}
+{"o":0.0000024299,"h":0.0000024364,"l":0.0000024233,"c":0.0000024255,"v":0.0,"t":1724295600}
+{"o":0.0000024255,"h":0.0000024314,"l":0.0000024025,"c":0.0000024043,"v":61150.7009,"t":1724299200}
+{"o":0.0000024043,"h":0.0000024091,"l":0.0000023902,"c":0.0000023922,"v":2914.277911,"t":1724302800}
+{"o":0.0000023922,"h":0.0000024133,"l":0.0000023824,"c":0.0000024025,"v":2900.0,"t":1724306400}
+{"o":0.0000024025,"h":0.0000024204,"l":0.0000023856,"c":0.0000024052,"v":113267.865564,"t":1724310000}
+{"o":0.0000024052,"h":0.0000024107,"l":0.0000023962,"c":0.0000024035,"v":18444.243018,"t":1724313600}
+{"o":0.0000024035,"h":0.0000024124,"l":0.0000024027,"c":0.0000024073,"v":0.0,"t":1724317200}
+{"o":0.0000024073,"h":0.0000024211,"l":0.0000023819,"c":0.0000023987,"v":109987.446894,"t":1724320800}
+{"o":0.0000023987,"h":0.000002413,"l":0.0000023856,"c":0.000002396,"v":200258.754074,"t":1724324400}
+{"o":0.000002396,"h":0.000002432,"l":0.0000023669,"c":0.000002395,"v":351444.4595150002,"t":1724328000}
+{"o":0.000002395,"h":0.0000024434,"l":0.0000023848,"c":0.000002432,"v":920526.8049999999,"t":1724331600}
+{"o":0.000002432,"h":0.0000024475,"l":0.0000024089,"c":0.0000024189,"v":14346.416408,"t":1724335200}
+{"o":0.0000024189,"h":0.0000024319,"l":0.0000024066,"c":0.0000024219,"v":0.0,"t":1724338800}
+{"o":0.0000024219,"h":0.0000024432,"l":0.0000024104,"c":0.0000024389,"v":102388.528328,"t":1724342400}
+{"o":0.0000024389,"h":0.0000024461,"l":0.0000024082,"c":0.0000024296,"v":317569.6919650001,"t":1724346000}
+{"o":0.0000024296,"h":0.0000024358,"l":0.0000024132,"c":0.0000024266,"v":36140.418182,"t":1724349600}
+{"o":0.0000024266,"h":0.0000024323,"l":0.0000024136,"c":0.0000024216,"v":37973.855009,"t":1724353200}
+{"o":0.0000024216,"h":0.000002437,"l":0.0000024075,"c":0.0000024243,"v":3096.463568,"t":1724356800}
+{"o":0.0000024243,"h":0.0000024305,"l":0.0000024095,"c":0.0000024162,"v":199999.0,"t":1724360400}
+{"o":0.0000024162,"h":0.0000024293,"l":0.000002412,"c":0.0000024266,"v":128824.310452,"t":1724364000}
+{"o":0.0000024266,"h":0.000002456,"l":0.0000024075,"c":0.0000024411,"v":1266671.1784929999,"t":1724367600}
+{"o":0.0000024411,"h":0.0000024473,"l":0.0000024044,"c":0.0000024267,"v":9456.843615,"t":1724371200}
+{"o":0.0000024267,"h":0.000002435,"l":0.0000024207,"c":0.0000024211,"v":3483.931872,"t":1724374800}
+{"o":0.0000024211,"h":0.0000024634,"l":0.0000024048,"c":0.0000024453,"v":16196.426681,"t":1724378400}
+{"o":0.0000024453,"h":0.0000024527,"l":0.0000024403,"c":0.0000024507,"v":0.0,"t":1724382000}
+{"o":0.0000024507,"h":0.0000024528,"l":0.000002441,"c":0.000002452,"v":0.0,"t":1724385600}
+{"o":0.000002452,"h":0.000002452,"l":0.0000024265,"c":0.0000024341,"v":0.0,"t":1724389200}
+{"o":0.0000024341,"h":0.0000024671,"l":0.0000024263,"c":0.0000024551,"v":17818.397364,"t":1724392800}
+{"o":0.0000024551,"h":0.0000024652,"l":0.0000024429,"c":0.0000024528,"v":40744.926723,"t":1724396400}
+{"o":0.0000024528,"h":0.0000024631,"l":0.0000024377,"c":0.0000024436,"v":46935.63862,"t":1724400000}
+{"o":0.0000024436,"h":0.0000024597,"l":0.0000024436,"c":0.0000024578,"v":0.0,"t":1724403600}
+{"o":0.0000024578,"h":0.0000024593,"l":0.0000024504,"c":0.0000024586,"v":0.0,"t":1724407200}
+{"o":0.0000024586,"h":0.0000024745,"l":0.0000024326,"c":0.0000024482,"v":211485.777332,"t":1724410800}
+{"o":0.0000024482,"h":0.0000024639,"l":0.0000024293,"c":0.0000024473,"v":89283.748223,"t":1724414400}
+{"o":0.0000024473,"h":0.0000024676,"l":0.0000024377,"c":0.0000024378,"v":50590.984621,"t":1724418000}
+{"o":0.0000024378,"h":0.0000025082,"l":0.0000023856,"c":0.0000024439,"v":132443.171561,"t":1724421600}
+{"o":0.0000024439,"h":0.0000024762,"l":0.0000024195,"c":0.0000024583,"v":143703.80021,"t":1724425200}
+{"o":0.0000024583,"h":0.0000024636,"l":0.0000024329,"c":0.0000024468,"v":18892.376288,"t":1724428800}
+{"o":0.0000024468,"h":0.0000025781,"l":0.0000023892,"c":0.000002523,"v":4334449.2197369989,"t":1724432400}
+{"o":0.000002523,"h":0.0000025651,"l":0.0000024988,"c":0.0000025351,"v":551999.0854719999,"t":1724436000}
+{"o":0.0000025351,"h":0.0000025431,"l":0.0000025024,"c":0.0000025158,"v":279025.867388,"t":1724439600}
+{"o":0.0000025158,"h":0.000002536,"l":0.0000024843,"c":0.0000025147,"v":8087.393742,"t":1724443200}
+{"o":0.0000025147,"h":0.0000025172,"l":0.0000024915,"c":0.0000024937,"v":0.0,"t":1724446800}
+{"o":0.0000024937,"h":0.0000025405,"l":0.0000024642,"c":0.000002534,"v":48495.951102,"t":1724450400}
+{"o":0.000002534,"h":0.000002714,"l":0.0000025057,"c":0.0000026896,"v":7500703.4676880017,"t":1724454000}
+{"o":0.0000026896,"h":0.0000027104,"l":0.000002653,"c":0.000002696,"v":790784.7717249999,"t":1724457600}
+{"o":0.000002696,"h":0.0000027173,"l":0.0000026522,"c":0.0000026524,"v":515367.717041,"t":1724461200}
+{"o":0.0000026524,"h":0.0000026919,"l":0.00000263,"c":0.0000026513,"v":900000.0,"t":1724464800}
+{"o":0.0000026513,"h":0.0000026688,"l":0.0000026464,"c":0.0000026645,"v":656250.199853,"t":1724468400}
+{"o":0.0000026645,"h":0.0000026806,"l":0.00000265,"c":0.0000026655,"v":24357.978763,"t":1724472000}
+{"o":0.0000026655,"h":0.0000026673,"l":0.0000026422,"c":0.0000026571,"v":0.0,"t":1724475600}
+{"o":0.0000026571,"h":0.0000026841,"l":0.0000026503,"c":0.0000026687,"v":124517.466121,"t":1724479200}
+{"o":0.0000026687,"h":0.0000026688,"l":0.0000026529,"c":0.0000026559,"v":26919.285072,"t":1724482800}
+{"o":0.0000026559,"h":0.0000026872,"l":0.000002639,"c":0.0000026659,"v":80023.294504,"t":1724486400}
+{"o":0.0000026659,"h":0.0000027105,"l":0.0000026254,"c":0.0000026496,"v":4132.869307,"t":1724490000}
+{"o":0.0000026496,"h":0.0000026948,"l":0.0000026292,"c":0.0000026767,"v":187127.586575,"t":1724493600}
+{"o":0.0000026767,"h":0.00000269,"l":0.0000026498,"c":0.0000026818,"v":337647.136393,"t":1724497200}
+{"o":0.0000026818,"h":0.0000027124,"l":0.0000026656,"c":0.0000027071,"v":954147.0438839997,"t":1724500800}
+{"o":0.0000027071,"h":0.0000027114,"l":0.0000026821,"c":0.0000026859,"v":517851.4361019999,"t":1724504400}
+{"o":0.0000026859,"h":0.000002731,"l":0.0000026718,"c":0.0000027066,"v":976308.1687440001,"t":1724508000}
+{"o":0.0000027066,"h":0.0000027662,"l":0.0000026873,"c":0.0000027418,"v":863068.2884539999,"t":1724511600}
+{"o":0.0000027418,"h":0.0000027804,"l":0.0000026866,"c":0.0000027391,"v":154695.562357,"t":1724515200}
+{"o":0.0000027391,"h":0.0000027579,"l":0.00000272,"c":0.0000027515,"v":15183.78282,"t":1724518800}
+{"o":0.0000027515,"h":0.0000027786,"l":0.0000027066,"c":0.0000027356,"v":456773.2784629999,"t":1724522400}
+{"o":0.0000027356,"h":0.0000027699,"l":0.0000025595,"c":0.0000025826,"v":6631619.370685,"t":1724526000}
+{"o":0.0000025826,"h":0.0000026339,"l":0.0000025611,"c":0.0000026123,"v":1848862.5589370001,"t":1724529600}
+{"o":0.0000026123,"h":0.0000026928,"l":0.0000025763,"c":0.000002632,"v":1222550.870347,"t":1724533200}
+{"o":0.000002632,"h":0.0000026328,"l":0.0000025866,"c":0.0000025927,"v":489842.362791,"t":1724536800}
+{"o":0.0000025927,"h":0.0000026227,"l":0.0000025636,"c":0.0000025783,"v":990474.3125110001,"t":1724540400}
+{"o":0.0000025783,"h":0.0000026177,"l":0.0000025775,"c":0.0000026138,"v":3323.158642,"t":1724544000}
+{"o":0.0000026138,"h":0.0000026381,"l":0.0000025969,"c":0.0000026249,"v":0.0,"t":1724547600}
+{"o":0.0000026249,"h":0.0000026261,"l":0.0000025835,"c":0.000002588,"v":1563.475838,"t":1724551200}
+{"o":0.000002588,"h":0.0000026113,"l":0.0000025861,"c":0.0000025964,"v":0.0,"t":1724554800}
+{"o":0.0000025964,"h":0.0000026101,"l":0.0000025764,"c":0.0000025764,"v":8000.0,"t":1724558400}
+{"o":0.0000025764,"h":0.0000025859,"l":0.0000025726,"c":0.000002584,"v":0.0,"t":1724562000}
+{"o":0.000002584,"h":0.0000026107,"l":0.0000025801,"c":0.000002607,"v":28780.631656,"t":1724565600}
+{"o":0.000002607,"h":0.0000026486,"l":0.0000025722,"c":0.0000025998,"v":12063.003924,"t":1724569200}
+{"o":0.0000025998,"h":0.0000026285,"l":0.0000025807,"c":0.0000026045,"v":25035.782416,"t":1724572800}
+{"o":0.0000026045,"h":0.0000026223,"l":0.0000025772,"c":0.0000026093,"v":329963.430935,"t":1724576400}
+{"o":0.0000026093,"h":0.0000026283,"l":0.0000025948,"c":0.0000026071,"v":126038.490056,"t":1724580000}
+{"o":0.0000026071,"h":0.0000026314,"l":0.0000025886,"c":0.0000026221,"v":248610.2877,"t":1724583600}
+{"o":0.0000026221,"h":0.000002651,"l":0.0000026122,"c":0.0000026279,"v":1248108.30021,"t":1724587200}
+{"o":0.0000026279,"h":0.0000026313,"l":0.0000026082,"c":0.0000026188,"v":59175.192936,"t":1724590800}
+{"o":0.0000026188,"h":0.0000026381,"l":0.0000025972,"c":0.0000026281,"v":19988.100844,"t":1724594400}
+{"o":0.0000026281,"h":0.0000026406,"l":0.0000026088,"c":0.000002629,"v":89185.148276,"t":1724598000}
+{"o":0.000002629,"h":0.0000026428,"l":0.0000025964,"c":0.0000026257,"v":439699.220182,"t":1724601600}
+{"o":0.0000026257,"h":0.0000026421,"l":0.0000026131,"c":0.0000026238,"v":67081.36623,"t":1724605200}
+{"o":0.0000026238,"h":0.0000026401,"l":0.0000026063,"c":0.00000263,"v":78723.282195,"t":1724608800}
+{"o":0.00000263,"h":0.0000026443,"l":0.0000025995,"c":0.0000026376,"v":1101922.8007660001,"t":1724612400}
+{"o":0.0000026376,"h":0.0000026478,"l":0.000002631,"c":0.000002642,"v":4452.992316,"t":1724616000}
+{"o":0.000002642,"h":0.000002686,"l":0.0000025997,"c":0.0000026449,"v":129688.059042,"t":1724619600}
+{"o":0.0000026449,"h":0.0000026643,"l":0.0000026301,"c":0.0000026531,"v":38493.921502,"t":1724623200}
+{"o":0.0000026531,"h":0.0000026889,"l":0.0000026424,"c":0.0000026814,"v":0.0,"t":1724626800}
+{"o":0.0000026814,"h":0.0000026922,"l":0.0000026389,"c":0.0000026528,"v":49038.101172,"t":1724630400}
+{"o":0.0000026528,"h":0.0000026757,"l":0.00000265,"c":0.0000026734,"v":72345.870369,"t":1724634000}
+{"o":0.0000026734,"h":0.0000026837,"l":0.0000026513,"c":0.0000026517,"v":39173.469606,"t":1724637600}
+{"o":0.0000026517,"h":0.0000026587,"l":0.0000026254,"c":0.0000026281,"v":1027398.157354,"t":1724641200}
+{"o":0.0000004192,"h":0.0000032453,"l":0.0000004174,"c":0.0000025702,"v":1319553253.6889111996,"t":1717765200}
+{"o":0.0000025702,"h":0.0000392265,"l":0.000002144,"c":0.0000280964,"v":1354030644.3089089394,"t":1717768800}
+{"o":0.0000280964,"h":0.0001047146,"l":0.0000115258,"c":0.0000230812,"v":1443109038.55387187,"t":1717772400}
+{"o":0.0000230812,"h":0.0000381668,"l":0.0000073508,"c":0.0000097045,"v":759391209.5753591061,"t":1717776000}
+{"o":0.0000097045,"h":0.0002240368,"l":0.0000052425,"c":0.0000844923,"v":2150098367.4045448303,"t":1717779600}
+{"o":0.0000844923,"h":0.0006833839,"l":0.000076594,"c":0.0001830159,"v":2517751054.6787891388,"t":1717783200}
+{"o":0.0001830159,"h":0.0002809235,"l":0.0000902186,"c":0.0001411663,"v":906239589.8408572674,"t":1717786800}
+{"o":0.0001411663,"h":0.000259077,"l":0.0001159352,"c":0.0001472365,"v":370649802.2455272079,"t":1717790400}
+{"o":0.0001472365,"h":0.0005435474,"l":0.0001021061,"c":0.0003456466,"v":843963817.5655630827,"t":1717794000}
+{"o":0.0003456466,"h":0.0006102244,"l":0.0001269536,"c":0.0001916511,"v":821876688.9067649841,"t":1717797600}
+{"o":0.0001916511,"h":0.0003857795,"l":0.000171364,"c":0.0002208282,"v":237956486.5430832505,"t":1717801200}
+{"o":0.0002208282,"h":0.0002942621,"l":0.0001364774,"c":0.0001491018,"v":185382740.3826906085,"t":1717804800}
+{"o":0.0001491018,"h":0.0002396706,"l":0.0001348562,"c":0.0001951048,"v":85420261.8704179376,"t":1717808400}
+{"o":0.0001951048,"h":0.0002402234,"l":0.0001325078,"c":0.0001686032,"v":84942747.8224160224,"t":1717812000}
+{"o":0.0001686032,"h":0.0002682565,"l":0.0001679435,"c":0.0002561602,"v":79587645.9748860747,"t":1717815600}
+{"o":0.0002561602,"h":0.0003255575,"l":0.0002107141,"c":0.000278592,"v":66464855.2519189343,"t":1717819200}
+{"o":0.000278592,"h":0.000424279,"l":0.0002556274,"c":0.00034434,"v":93496110.6271749437,"t":1717822800}
+{"o":0.00034434,"h":0.0004629346,"l":0.0002738373,"c":0.0003081726,"v":94576661.3545640558,"t":1717826400}
+{"o":0.0003081726,"h":0.0003947088,"l":0.0002230942,"c":0.0002715995,"v":64174368.4957792908,"t":1717830000}
+{"o":0.0002715995,"h":0.0003433677,"l":0.0002218147,"c":0.0003171663,"v":62243595.1236539781,"t":1717833600}
+{"o":0.0003171663,"h":0.0006314859,"l":0.0003156339,"c":0.0004815417,"v":87729670.127260536,"t":1717837200}
+{"o":0.0004815417,"h":0.0005910831,"l":0.0002268819,"c":0.0003071413,"v":119598589.5426347852,"t":1717840800}
+{"o":0.0003071413,"h":0.0003522477,"l":0.0001865539,"c":0.0002335221,"v":85776168.3876989037,"t":1717844400}
+{"o":0.0002335221,"h":0.0003058401,"l":0.0002000384,"c":0.0002574902,"v":82993774.9608969837,"t":1717848000}
+{"o":0.0002574902,"h":0.0003991227,"l":0.0002182459,"c":0.0002573846,"v":104558758.9478074014,"t":1717851600}
+{"o":0.0002573846,"h":0.0003656316,"l":0.0001842357,"c":0.0002007349,"v":96655873.3132134527,"t":1717855200}
+{"o":0.0002007349,"h":0.0003836706,"l":0.0001647303,"c":0.0002546779,"v":278676775.0072649121,"t":1717858800}
+{"o":0.0002546779,"h":0.0005115171,"l":0.0002185371,"c":0.0002514581,"v":64762842.6835262254,"t":1717862400}
+{"o":0.0002514581,"h":0.0003398698,"l":0.0002231924,"c":0.000243849,"v":65829982.1760630086,"t":1717866000}
+{"o":0.000243849,"h":0.0003030258,"l":0.0001231903,"c":0.0001778267,"v":334532198.2957472801,"t":1717869600}
+{"o":0.0001778267,"h":0.000568857,"l":0.0001607394,"c":0.0001711281,"v":160879290.9496653974,"t":1717873200}
+{"o":0.0001711281,"h":0.0001820061,"l":0.0001398732,"c":0.0001585186,"v":62609601.2079120129,"t":1717876800}
+{"o":0.0001585186,"h":0.0001977584,"l":0.0001521658,"c":0.0001672427,"v":41019952.7221839875,"t":1717880400}
+{"o":0.0001672427,"h":0.0001816812,"l":0.0001357511,"c":0.0001503954,"v":40091871.8940199614,"t":1717884000}
+{"o":0.0001503954,"h":0.000174168,"l":0.000125695,"c":0.0001282212,"v":60329207.3403479904,"t":1717887600}
+{"o":0.0001282212,"h":0.0001715405,"l":0.0001232172,"c":0.0001462113,"v":59848837.8208956346,"t":1717891200}
+{"o":0.0001462113,"h":0.0001645076,"l":0.0001371198,"c":0.0001461718,"v":25784551.8452819586,"t":1717894800}
+{"o":0.0001461718,"h":0.0001498696,"l":0.0001159019,"c":0.000129681,"v":43551515.8419748619,"t":1717898400}
+{"o":0.000129681,"h":0.0001444312,"l":0.0001174961,"c":0.0001352702,"v":24418768.6817049868,"t":1717902000}
+{"o":0.0001352702,"h":0.0001867811,"l":0.0001327007,"c":0.0001578524,"v":29333925.0564299859,"t":1717905600}
+{"o":0.0001578524,"h":0.0001655098,"l":0.0001493131,"c":0.0001604052,"v":17317348.3136769868,"t":1717909200}
+{"o":0.0001604052,"h":0.0001724403,"l":0.0001407038,"c":0.000151738,"v":18645792.1097800434,"t":1717912800}
+{"o":0.000151738,"h":0.0001555724,"l":0.0001408353,"c":0.0001528016,"v":15607556.2775080055,"t":1717916400}
+{"o":0.0001528016,"h":0.0001535711,"l":0.0001331622,"c":0.0001480101,"v":16017507.737088006,"t":1717920000}
+{"o":0.0001480101,"h":0.0001762333,"l":0.0001463149,"c":0.0001618028,"v":16083624.0701239929,"t":1717923600}
+{"o":0.0001618028,"h":0.0002058693,"l":0.0001571178,"c":0.0001973803,"v":37542153.4268878996,"t":1717927200}
+{"o":0.0001973803,"h":0.0002636795,"l":0.000190651,"c":0.0002196939,"v":53251153.3104209974,"t":1717930800}
+{"o":0.0002196939,"h":0.000265189,"l":0.0002037366,"c":0.0002492458,"v":41636976.8864359558,"t":1717934400}
+{"o":0.0002492458,"h":0.000256487,"l":0.0002071747,"c":0.0002305349,"v":31438101.8273829892,"t":1717938000}
+{"o":0.0002305349,"h":0.0002505417,"l":0.0002154648,"c":0.0002347152,"v":23499182.7148400731,"t":1717941600}
+{"o":0.0002347152,"h":0.0003002051,"l":0.0002339971,"c":0.0002641386,"v":48258024.1098391786,"t":1717945200}
+{"o":0.0002641386,"h":0.0002655502,"l":0.0002044506,"c":0.000218973,"v":36515356.8903242126,"t":1717948800}
+{"o":0.000218973,"h":0.000223113,"l":0.0001720842,"c":0.0001792225,"v":72426024.2136428207,"t":1717952400}
+{"o":0.0001792225,"h":0.0002034039,"l":0.0001609293,"c":0.0001874512,"v":41377823.9430978373,"t":1717956000}
+{"o":0.0001874512,"h":0.0002205754,"l":0.0001725171,"c":0.000175171,"v":26430858.3249769583,"t":1717959600}
+{"o":0.000175171,"h":0.0001891771,"l":0.000161654,"c":0.0001699742,"v":18914489.8304190151,"t":1717963200}
+{"o":0.0001699742,"h":0.0001937795,"l":0.000145123,"c":0.0001531235,"v":29254276.652083002,"t":1717966800}
+{"o":0.0001531235,"h":0.0001740749,"l":0.0001475526,"c":0.0001722743,"v":22942339.6622980535,"t":1717970400}
+{"o":0.0001722743,"h":0.0001829176,"l":0.0001581052,"c":0.000160284,"v":19700142.909404017,"t":1717974000}
+{"o":0.000160284,"h":0.0001632684,"l":0.0001448248,"c":0.0001525078,"v":23566109.9167319573,"t":1717977600}
+{"o":0.0001525078,"h":0.0001712818,"l":0.000151156,"c":0.0001697799,"v":12453286.792063985,"t":1717981200}
+{"o":0.0001697799,"h":0.0001999134,"l":0.0001693358,"c":0.0001774889,"v":22355639.6934340335,"t":1717984800}
+{"o":0.0001774889,"h":0.0001863783,"l":0.0001699436,"c":0.0001739426,"v":8278511.2685790192,"t":1717988400}
+{"o":0.0001739426,"h":0.0001812465,"l":0.0001624201,"c":0.0001713459,"v":15045200.5529829673,"t":1717992000}
+{"o":0.0001713459,"h":0.0001753201,"l":0.0001625589,"c":0.0001652892,"v":7072595.5145139964,"t":1717995600}
+{"o":0.0001652892,"h":0.0001741287,"l":0.0001552193,"c":0.0001675544,"v":12083082.7527779974,"t":1717999200}
+{"o":0.0001675544,"h":0.0001855556,"l":0.000159085,"c":0.0001845012,"v":11510293.8018049598,"t":1718002800}
+{"o":0.0001845012,"h":0.0001954846,"l":0.0001728327,"c":0.0001834096,"v":14612545.2653829865,"t":1718006400}
+{"o":0.0001834096,"h":0.000206625,"l":0.0001749461,"c":0.0001791984,"v":19689746.4328460172,"t":1718010000}
+{"o":0.0001791984,"h":0.0001865527,"l":0.0001746553,"c":0.0001797223,"v":9300478.2379589844,"t":1718013600}
+{"o":0.0001797223,"h":0.0001855549,"l":0.0001643475,"c":0.0001660727,"v":11442923.6264489982,"t":1718017200}
+{"o":0.0001660727,"h":0.0001726557,"l":0.0001359321,"c":0.0001510483,"v":28339559.8402359486,"t":1718020800}
+{"o":0.0001510483,"h":0.0001556644,"l":0.0001389398,"c":0.0001470218,"v":28123009.6588650383,"t":1718024400}
+{"o":0.0001470218,"h":0.0001553189,"l":0.0001257375,"c":0.0001332476,"v":30220931.5437289402,"t":1718028000}
+{"o":0.0001332476,"h":0.0001453391,"l":0.0000944926,"c":0.0001017476,"v":74302345.0003790259,"t":1718031600}
+{"o":0.0001017476,"h":0.0001234795,"l":0.0000950578,"c":0.0001035489,"v":79369157.4570499361,"t":1718035200}
+{"o":0.0001035489,"h":0.0001274037,"l":0.0000866766,"c":0.0001002433,"v":45239760.5309660286,"t":1718038800}
+{"o":0.0001002433,"h":0.0001182251,"l":0.000093452,"c":0.0001157202,"v":29686024.5862119608,"t":1718042400}
+{"o":0.0001157202,"h":0.0001350918,"l":0.0001021122,"c":0.0001111381,"v":41990268.5826089159,"t":1718046000}
+{"o":0.0001111381,"h":0.0001264522,"l":0.0000976231,"c":0.0001012323,"v":57916583.5561660156,"t":1718049600}
+{"o":0.0001012323,"h":0.0001623341,"l":0.0000939185,"c":0.0001172067,"v":113970205.2261422127,"t":1718053200}
+{"o":0.0001172067,"h":0.0001291341,"l":0.0001115414,"c":0.0001129654,"v":28009506.7512680292,"t":1718056800}
+{"o":0.0001129654,"h":0.0001149196,"l":0.0000794024,"c":0.0000934645,"v":54645364.9821579009,"t":1718060400}
+{"o":0.0000934645,"h":0.0000975181,"l":0.0000855215,"c":0.000093995,"v":20546955.9437629692,"t":1718064000}
+{"o":0.000093995,"h":0.000107375,"l":0.000087112,"c":0.0000905495,"v":20190708.9450179972,"t":1718067600}
+{"o":0.0000905495,"h":0.0000983592,"l":0.0000892625,"c":0.0000917221,"v":11779108.0847849753,"t":1718071200}
+{"o":0.0000917221,"h":0.0001669295,"l":0.0000884131,"c":0.0001031955,"v":38933533.2034909949,"t":1718074800}
+{"o":0.0001031955,"h":0.0001117422,"l":0.0000975689,"c":0.0001035779,"v":14003536.4634759743,"t":1718078400}
+{"o":0.0001035779,"h":0.0001071827,"l":0.000096396,"c":0.0000967715,"v":9639612.101274997,"t":1718082000}
+{"o":0.0000967715,"h":0.0001111792,"l":0.0000964565,"c":0.0001079643,"v":14038318.5235099886,"t":1718085600}
+{"o":0.0001079643,"h":0.000137114,"l":0.0001065458,"c":0.0001134707,"v":18184259.0524919666,"t":1718089200}
+{"o":0.0001134707,"h":0.0001439536,"l":0.0001120999,"c":0.0001175201,"v":12206751.2282720003,"t":1718092800}
+{"o":0.0001175201,"h":0.0001192162,"l":0.0000979846,"c":0.0001011329,"v":13885346.8809230328,"t":1718096400}
+{"o":0.0001011329,"h":0.0001088407,"l":0.000095578,"c":0.0000994299,"v":11149774.7491349932,"t":1718100000}
+{"o":0.0000994299,"h":0.0001044197,"l":0.0000916278,"c":0.0000933623,"v":11531937.7248380128,"t":1718103600}
+{"o":0.0000933623,"h":0.0000985561,"l":0.0000898096,"c":0.0000902766,"v":8854816.9220490046,"t":1718107200}
+{"o":0.0000902766,"h":0.000094499,"l":0.0000764196,"c":0.0000820371,"v":30602869.0412980653,"t":1718110800}
+{"o":0.0000820371,"h":0.0000895145,"l":0.0000794441,"c":0.0000833729,"v":19988615.263325002,"t":1718114400}
+{"o":0.0000833729,"h":0.0000907923,"l":0.0000698641,"c":0.0000751801,"v":44540704.3327560872,"t":1718118000}
+{"o":0.0000751801,"h":0.0000951414,"l":0.0000733093,"c":0.0000897858,"v":34144693.4577470049,"t":1718121600}
+{"o":0.0000897858,"h":0.0000922343,"l":0.0000802313,"c":0.0000821447,"v":13120579.343136007,"t":1718125200}
+{"o":0.0000821447,"h":0.0000891583,"l":0.0000751311,"c":0.0000779369,"v":20028026.93573099,"t":1718128800}
+{"o":0.0000779369,"h":0.0000800435,"l":0.0000468499,"c":0.0000634208,"v":114243752.0895549506,"t":1718132400}
+{"o":0.0000634208,"h":0.0000682359,"l":0.000050901,"c":0.0000612423,"v":67677204.0664639175,"t":1718136000}
+{"o":0.0000612423,"h":0.0000674798,"l":0.0000551467,"c":0.0000592993,"v":38512426.8745558932,"t":1718139600}
+{"o":0.0000592993,"h":0.0000846111,"l":0.0000586404,"c":0.0000632374,"v":48673390.0981180668,"t":1718143200}
+{"o":0.0000632374,"h":0.0000865431,"l":0.0000629442,"c":0.0000771933,"v":46936921.1198668778,"t":1718146800}
+{"o":0.0000771933,"h":0.0000822142,"l":0.0000559654,"c":0.0000577396,"v":39303104.1163889393,"t":1718150400}
+{"o":0.0000577396,"h":0.0000595382,"l":0.0000503094,"c":0.0000538035,"v":36613237.6123969927,"t":1718154000}
+{"o":0.0000538035,"h":0.0000591748,"l":0.0000396918,"c":0.0000488952,"v":53109890.6555847526,"t":1718157600}
+{"o":0.0000488952,"h":0.0000510367,"l":0.0000454433,"c":0.0000493473,"v":18299710.6820140034,"t":1718161200}
+{"o":0.0000493473,"h":0.000050373,"l":0.0000448716,"c":0.0000475111,"v":14176402.0092600267,"t":1718164800}
+{"o":0.0000475111,"h":0.0000487996,"l":0.0000443836,"c":0.0000451227,"v":15489792.8071700316,"t":1718168400}
+{"o":0.0000451227,"h":0.0000473028,"l":0.0000429241,"c":0.0000464049,"v":13605972.0828809869,"t":1718172000}
+{"o":0.0000464049,"h":0.0000602531,"l":0.0000457892,"c":0.0000552404,"v":32416424.4748280197,"t":1718175600}
+{"o":0.0000552404,"h":0.0000590563,"l":0.0000498305,"c":0.0000586098,"v":13252677.458861012,"t":1718179200}
+{"o":0.0000586098,"h":0.0000613525,"l":0.0000456746,"c":0.0000483441,"v":38065991.4465248585,"t":1718182800}
+{"o":0.0000483441,"h":0.0000489692,"l":0.000044896,"c":0.0000452824,"v":16226618.1288789958,"t":1718186400}
+{"o":0.0000452824,"h":0.000054606,"l":0.0000426039,"c":0.0000505538,"v":28492650.1741740629,"t":1718190000}
+{"o":0.0000505538,"h":0.0000521835,"l":0.0000449651,"c":0.000048922,"v":11036869.3025789987,"t":1718193600}
+{"o":0.000048922,"h":0.0000584735,"l":0.000045337,"c":0.0000551423,"v":33935523.1553049907,"t":1718197200}
+{"o":0.0000551423,"h":0.0000622396,"l":0.0000520402,"c":0.0000605973,"v":32931875.2089859471,"t":1718200800}
+{"o":0.0000605973,"h":0.0000741654,"l":0.0000602185,"c":0.000072817,"v":28331089.6759070717,"t":1718204400}
+{"o":0.000072817,"h":0.0000737186,"l":0.0000597959,"c":0.0000629965,"v":23369537.6483299732,"t":1718208000}
+{"o":0.0000629965,"h":0.0000693075,"l":0.0000562122,"c":0.0000566934,"v":41492589.1563219726,"t":1718211600}
+{"o":0.0000566934,"h":0.0000581863,"l":0.0000491145,"c":0.0000527641,"v":30396776.9732879624,"t":1718215200}
+{"o":0.0000527641,"h":0.0001205921,"l":0.0000493612,"c":0.0000539518,"v":81987210.7600481957,"t":1718218800}
+{"o":0.0000539518,"h":0.000056895,"l":0.0000485617,"c":0.0000532098,"v":22909053.3519770317,"t":1718222400}
+{"o":0.0000532098,"h":0.0000650987,"l":0.0000511953,"c":0.0000524656,"v":32892988.0137820132,"t":1718226000}
+{"o":0.0000524656,"h":0.0000538861,"l":0.0000505576,"c":0.000052579,"v":13754437.623610016,"t":1718229600}
+{"o":0.000052579,"h":0.0000589953,"l":0.0000510782,"c":0.000055938,"v":23069483.8424769491,"t":1718233200}
+{"o":0.000055938,"h":0.0000607089,"l":0.0000550646,"c":0.0000578408,"v":7722223.7581839878,"t":1718236800}
+{"o":0.0000578408,"h":0.0000587334,"l":0.000049541,"c":0.0000518408,"v":10652250.334829988,"t":1718240400}
+{"o":0.0000518408,"h":0.0000564082,"l":0.0000458725,"c":0.0000521276,"v":26078297.4809080176,"t":1718244000}
+{"o":0.0000521276,"h":0.0000541084,"l":0.0000474303,"c":0.0000475478,"v":13955771.8642949648,"t":1718247600}
+{"o":0.0000475478,"h":0.0000493269,"l":0.0000444072,"c":0.0000458768,"v":10685165.7007519938,"t":1718251200}
+{"o":0.0000458768,"h":0.0000486451,"l":0.0000453719,"c":0.0000479938,"v":7429115.7312359996,"t":1718254800}
+{"o":0.0000479938,"h":0.000049729,"l":0.0000446274,"c":0.0000474486,"v":12774099.6043200083,"t":1718258400}
+{"o":0.0000474486,"h":0.0000517358,"l":0.0000467173,"c":0.0000491101,"v":12536920.401762994,"t":1718262000}
+{"o":0.0000491101,"h":0.0000510879,"l":0.0000486933,"c":0.0000489927,"v":5546876.6221669894,"t":1718265600}
+{"o":0.0000489927,"h":0.0000502886,"l":0.000045302,"c":0.0000469311,"v":9677389.872090986,"t":1718269200}
+{"o":0.0000469311,"h":0.0000602895,"l":0.000045377,"c":0.0000579198,"v":20203277.0020960011,"t":1718272800}
+{"o":0.0000579198,"h":0.0000708923,"l":0.0000558998,"c":0.0000573293,"v":43558982.5386990085,"t":1718276400}
+{"o":0.0000573293,"h":0.0000703774,"l":0.0000560552,"c":0.0000640841,"v":21380944.9966810197,"t":1718280000}
+{"o":0.0000640841,"h":0.0000645119,"l":0.0000516206,"c":0.0000532239,"v":18669772.5059070066,"t":1718283600}
+{"o":0.0000532239,"h":0.0000599032,"l":0.0000495766,"c":0.0000508428,"v":25581320.673212979,"t":1718287200}
+{"o":0.0000508428,"h":0.0000598054,"l":0.000049283,"c":0.0000579109,"v":20521152.485551957,"t":1718290800}
+{"o":0.0000579109,"h":0.0000838782,"l":0.0000570859,"c":0.0000636547,"v":77448828.0443418771,"t":1718294400}
+{"o":0.0000636547,"h":0.0000699722,"l":0.0000517154,"c":0.0000577175,"v":36830813.1918010041,"t":1718298000}
+{"o":0.0000577175,"h":0.0000603369,"l":0.0000531508,"c":0.0000564915,"v":27315341.5413310453,"t":1718301600}
+{"o":0.0000564915,"h":0.0000641927,"l":0.0000519592,"c":0.0000635224,"v":40841992.6435070112,"t":1718305200}
+{"o":0.0000635224,"h":0.0000713721,"l":0.0000538488,"c":0.0000563899,"v":50920668.2592930496,"t":1718308800}
+{"o":0.0000563899,"h":0.0000600552,"l":0.0000517763,"c":0.0000555088,"v":18343407.1993739717,"t":1718312400}
+{"o":0.0000555088,"h":0.0000567627,"l":0.0000522261,"c":0.0000562431,"v":10914019.4305109996,"t":1718316000}
+{"o":0.0000562431,"h":0.0000588666,"l":0.000054428,"c":0.0000566964,"v":7202291.0456830002,"t":1718319600}
+{"o":0.0000566964,"h":0.0000796992,"l":0.0000530045,"c":0.0000540874,"v":18699226.6295580119,"t":1718323200}
+{"o":0.0000540874,"h":0.0000564535,"l":0.0000498806,"c":0.0000523996,"v":9753244.3144339863,"t":1718326800}
+{"o":0.0000523996,"h":0.0000540823,"l":0.0000511053,"c":0.0000527067,"v":6195522.8921559965,"t":1718330400}
+{"o":0.0000527067,"h":0.0000533783,"l":0.0000506137,"c":0.0000527671,"v":3139591.7822279958,"t":1718334000}
+{"o":0.0000527671,"h":0.0000586043,"l":0.0000517255,"c":0.0000583428,"v":7563652.7298220042,"t":1718337600}
+{"o":0.0000583428,"h":0.0000613473,"l":0.0000552948,"c":0.0000559779,"v":10292182.2169590108,"t":1718341200}
+{"o":0.0000559779,"h":0.0000594329,"l":0.0000540638,"c":0.0000581084,"v":9208121.6861169934,"t":1718344800}
+{"o":0.0000581084,"h":0.0000614872,"l":0.0000572737,"c":0.0000608493,"v":8875307.9876789972,"t":1718348400}
+{"o":0.0000608493,"h":0.0000609503,"l":0.0000564375,"c":0.000056899,"v":4557401.4218279971,"t":1718352000}
+{"o":0.000056899,"h":0.0000578928,"l":0.0000536791,"c":0.0000540315,"v":8291106.9045929983,"t":1718355600}
+{"o":0.0000540315,"h":0.000061811,"l":0.0000524546,"c":0.0000604911,"v":12257526.5023229886,"t":1718359200}
+{"o":0.0000604911,"h":0.0000649511,"l":0.0000571133,"c":0.000060518,"v":22123810.9223149829,"t":1718362800}
+{"o":0.000060518,"h":0.000067156,"l":0.0000598446,"c":0.0000639012,"v":21808026.5456010215,"t":1718366400}
+{"o":0.0000639012,"h":0.0000643526,"l":0.0000576535,"c":0.0000582188,"v":8005966.9573320094,"t":1718370000}
+{"o":0.0000582188,"h":0.0000599667,"l":0.0000526464,"c":0.0000561992,"v":20431319.5858669803,"t":1718373600}
+{"o":0.0000561992,"h":0.0000586886,"l":0.0000541215,"c":0.0000553748,"v":10425192.8299780004,"t":1718377200}
+{"o":0.0000553748,"h":0.0000585305,"l":0.0000512816,"c":0.0000526734,"v":13101958.0206339732,"t":1718380800}
+{"o":0.0000526734,"h":0.0000551834,"l":0.0000512518,"c":0.0000517893,"v":6650337.4810370002,"t":1718384400}
+{"o":0.0000517893,"h":0.0000532556,"l":0.0000473666,"c":0.0000486525,"v":15444288.3013590053,"t":1718388000}
+{"o":0.0000486525,"h":0.0000514339,"l":0.000048132,"c":0.0000498696,"v":6852128.0579499938,"t":1718391600}
+{"o":0.0000498696,"h":0.0000505427,"l":0.0000480718,"c":0.000049238,"v":3382550.6266109976,"t":1718395200}
+{"o":0.000049238,"h":0.000049424,"l":0.0000437973,"c":0.0000446995,"v":11233027.7252630256,"t":1718398800}
+{"o":0.0000446995,"h":0.0000492135,"l":0.0000439079,"c":0.000045353,"v":8794168.0676219966,"t":1718402400}
+{"o":0.000045353,"h":0.0000470961,"l":0.0000428993,"c":0.0000435697,"v":7559414.3119609896,"t":1718406000}
+{"o":0.0000435697,"h":0.00004579,"l":0.0000420433,"c":0.0000445114,"v":6558213.4328150125,"t":1718409600}
+{"o":0.0000445114,"h":0.0000464121,"l":0.0000432618,"c":0.0000447216,"v":6249137.544459003,"t":1718413200}
+{"o":0.0000447216,"h":0.0000448317,"l":0.0000397539,"c":0.0000402789,"v":5481618.021435,"t":1718416800}
+{"o":0.0000402789,"h":0.0000415677,"l":0.0000381035,"c":0.000038377,"v":8130028.4276610063,"t":1718420400}
+{"o":0.000038377,"h":0.0000387918,"l":0.0000375075,"c":0.0000377367,"v":3341152.4576039989,"t":1718424000}
+{"o":0.0000377367,"h":0.000039364,"l":0.0000374921,"c":0.0000381529,"v":3687015.2789749987,"t":1718427600}
+{"o":0.0000381529,"h":0.0000416573,"l":0.0000373021,"c":0.0000407026,"v":10143233.6383749992,"t":1718431200}
+{"o":0.0000407026,"h":0.0000414138,"l":0.0000334245,"c":0.0000367732,"v":23181732.0666120276,"t":1718434800}
+{"o":0.0000367732,"h":0.000037227,"l":0.000034903,"c":0.0000362189,"v":8041285.9241479989,"t":1718438400}
+{"o":0.0000362189,"h":0.0000370485,"l":0.0000326908,"c":0.00003331,"v":12599308.042544011,"t":1718442000}
+{"o":0.00003331,"h":0.0000358489,"l":0.0000317071,"c":0.000034308,"v":13413471.2675110251,"t":1718445600}
+{"o":0.000034308,"h":0.0000352059,"l":0.0000308367,"c":0.0000310854,"v":14902132.8352330197,"t":1718449200}
+{"o":0.0000310854,"h":0.0000331579,"l":0.0000310183,"c":0.0000324479,"v":7112323.9310910013,"t":1718452800}
+{"o":0.0000324479,"h":0.0000325915,"l":0.0000304206,"c":0.0000314513,"v":6412388.4982820014,"t":1718456400}
+{"o":0.0000314513,"h":0.0000317469,"l":0.0000281893,"c":0.0000300169,"v":12277806.6633630134,"t":1718460000}
+{"o":0.0000300169,"h":0.0000306822,"l":0.0000263354,"c":0.0000274785,"v":12063673.3308670036,"t":1718463600}
+{"o":0.0000274785,"h":0.0000310433,"l":0.0000271188,"c":0.0000309541,"v":12170581.1607669964,"t":1718467200}
+{"o":0.0000309541,"h":0.0000323407,"l":0.0000283032,"c":0.0000294801,"v":25880696.3984270059,"t":1718470800}
+{"o":0.0000294801,"h":0.0000321655,"l":0.0000220703,"c":0.0000275336,"v":46593729.5509490371,"t":1718474400}
+{"o":0.0000275336,"h":0.000028549,"l":0.0000243964,"c":0.0000254422,"v":17650077.4692479856,"t":1718478000}
+{"o":0.0000254422,"h":0.0000255929,"l":0.0000233524,"c":0.0000241084,"v":15410660.5307719763,"t":1718481600}
+{"o":0.0000241084,"h":0.0000254623,"l":0.0000232749,"c":0.0000245236,"v":7678125.4570889957,"t":1718485200}
+{"o":0.0000245236,"h":0.0000250417,"l":0.0000241875,"c":0.0000242118,"v":5153928.5562519999,"t":1718488800}
+{"o":0.0000242118,"h":0.0000247381,"l":0.0000236071,"c":0.0000244901,"v":4880736.0817490006,"t":1718492400}
+{"o":0.0000244901,"h":0.0000261074,"l":0.0000242857,"c":0.0000259537,"v":7008152.2233550083,"t":1718496000}
+{"o":0.0000259537,"h":0.000027376,"l":0.0000226627,"c":0.0000228619,"v":14274719.3123829924,"t":1718499600}
+{"o":0.0000228619,"h":0.0000239145,"l":0.0000227202,"c":0.0000237478,"v":2825093.1147440001,"t":1718503200}
+{"o":0.0000237478,"h":0.0000245342,"l":0.0000230524,"c":0.0000235791,"v":5517412.4255180014,"t":1718506800}
+{"o":0.0000235791,"h":0.000023717,"l":0.0000213531,"c":0.0000218466,"v":12493686.5496090073,"t":1718510400}
+{"o":0.0000218466,"h":0.0000223987,"l":0.000020625,"c":0.000022116,"v":13019094.6276740003,"t":1718514000}
+{"o":0.000022116,"h":0.0000228216,"l":0.0000209684,"c":0.0000209932,"v":10142449.4417100102,"t":1718517600}
+{"o":0.0000209932,"h":0.0000220599,"l":0.0000204467,"c":0.0000207716,"v":8779328.1092960015,"t":1718521200}
+{"o":0.0000207716,"h":0.0000221189,"l":0.0000207272,"c":0.0000218718,"v":5215056.9016530104,"t":1718524800}
+{"o":0.0000218718,"h":0.0000219631,"l":0.0000201741,"c":0.0000202631,"v":6236022.629612999,"t":1718528400}
+{"o":0.0000202631,"h":0.0000213315,"l":0.0000190873,"c":0.0000207025,"v":13466417.2076180074,"t":1718532000}
+{"o":0.0000207025,"h":0.0000212204,"l":0.000020409,"c":0.0000206761,"v":4836316.1045060037,"t":1718535600}
+{"o":0.0000206761,"h":0.0000223842,"l":0.0000205925,"c":0.0000216638,"v":9390335.1846239995,"t":1718539200}
+{"o":0.0000216638,"h":0.0000261488,"l":0.0000215277,"c":0.0000245653,"v":20087748.7325229533,"t":1718542800}
+{"o":0.0000245653,"h":0.0000246121,"l":0.0000223492,"c":0.0000228317,"v":8698292.9578460045,"t":1718546400}
+{"o":0.0000228317,"h":0.0000228451,"l":0.0000216489,"c":0.0000220816,"v":5587642.4827049989,"t":1718550000}
+{"o":0.0000220816,"h":0.000022292,"l":0.0000214722,"c":0.0000219433,"v":2732071.7086750004,"t":1718553600}
+{"o":0.0000219433,"h":0.0000221509,"l":0.0000200678,"c":0.0000202356,"v":6623529.3572989926,"t":1718557200}
+{"o":0.0000202356,"h":0.0000204325,"l":0.0000163086,"c":0.0000165851,"v":15198019.2418639995,"t":1718560800}
+{"o":0.0000165851,"h":0.0000186343,"l":0.0000165173,"c":0.0000170825,"v":31787187.4115369432,"t":1718564400}
+{"o":0.0000170825,"h":0.0000181089,"l":0.0000150802,"c":0.0000152328,"v":25663414.9602030218,"t":1718568000}
+{"o":0.0000152328,"h":0.0000157267,"l":0.0000148551,"c":0.0000151622,"v":15635865.4956750162,"t":1718571600}
+{"o":0.0000151622,"h":0.0000168878,"l":0.0000149699,"c":0.0000155137,"v":12764079.8547780123,"t":1718575200}
+{"o":0.0000155137,"h":0.0000160769,"l":0.0000150297,"c":0.0000157583,"v":8233199.2529069949,"t":1718578800}
+{"o":0.0000157583,"h":0.0000193062,"l":0.0000155859,"c":0.0000192146,"v":18420843.8032409996,"t":1718582400}
+{"o":0.0000192146,"h":0.0000211946,"l":0.000018739,"c":0.0000200852,"v":15044447.1001619939,"t":1718586000}
+{"o":0.0000200852,"h":0.0000203229,"l":0.0000177014,"c":0.0000180129,"v":11471317.5810440071,"t":1718589600}
+{"o":0.0000180129,"h":0.0000184112,"l":0.0000170326,"c":0.0000172169,"v":6542532.023670001,"t":1718593200}
+{"o":0.0000172169,"h":0.0000173965,"l":0.0000140938,"c":0.0000141394,"v":20475484.2105929852,"t":1718596800}
+{"o":0.0000141394,"h":0.000015581,"l":0.0000140709,"c":0.0000144522,"v":12181987.894678995,"t":1718600400}
+{"o":0.0000144522,"h":0.0000146675,"l":0.0000124154,"c":0.0000134541,"v":16633750.0879730042,"t":1718604000}
+{"o":0.0000134541,"h":0.0000153539,"l":0.0000132983,"c":0.0000147219,"v":13989021.1615199875,"t":1718607600}
+{"o":0.0000147219,"h":0.0000149501,"l":0.0000136566,"c":0.0000139972,"v":6937467.6439810051,"t":1718611200}
+{"o":0.0000139972,"h":0.0000143833,"l":0.000013727,"c":0.0000140379,"v":4292778.2809339995,"t":1718614800}
+{"o":0.0000140379,"h":0.0000143084,"l":0.0000120668,"c":0.0000127385,"v":15931955.6175849959,"t":1718618400}
+{"o":0.0000127385,"h":0.0000131124,"l":0.0000125297,"c":0.000012855,"v":4493396.1325989971,"t":1718622000}
+{"o":0.000012855,"h":0.0000130477,"l":0.0000122412,"c":0.0000125239,"v":5952689.0135970013,"t":1718625600}
+{"o":0.0000125239,"h":0.0000126488,"l":0.0000109709,"c":0.0000118265,"v":27791135.6111300439,"t":1718629200}
+{"o":0.0000118265,"h":0.0000121697,"l":0.0000111595,"c":0.0000116263,"v":11559656.5609059799,"t":1718632800}
+{"o":0.0000116263,"h":0.0000130128,"l":0.0000114883,"c":0.0000120832,"v":18172547.5425620005,"t":1718636400}
+{"o":0.0000120832,"h":0.0000137326,"l":0.0000118475,"c":0.0000128347,"v":17966448.5489369966,"t":1718640000}
+{"o":0.0000128347,"h":0.0000133113,"l":0.000012567,"c":0.0000129822,"v":6606619.1292999955,"t":1718643600}
+{"o":0.0000129822,"h":0.0000134244,"l":0.0000124632,"c":0.0000128666,"v":8873106.1489179991,"t":1718647200}
+{"o":0.0000128666,"h":0.0000130517,"l":0.0000116101,"c":0.0000120792,"v":11960959.4272370003,"t":1718650800}
+{"o":0.0000120792,"h":0.0000138596,"l":0.0000119846,"c":0.000013473,"v":12452527.8323569968,"t":1718654400}
+{"o":0.000013473,"h":0.0000136808,"l":0.0000118518,"c":0.0000121159,"v":13479171.0534650087,"t":1718658000}
+{"o":0.0000121159,"h":0.0000124172,"l":0.0000113718,"c":0.0000115051,"v":11049870.2905449998,"t":1718661600}
+{"o":0.0000115051,"h":0.0000117087,"l":0.0000111022,"c":0.0000111707,"v":7397209.5792569974,"t":1718665200}
+{"o":0.0000111707,"h":0.0000119635,"l":0.0000108879,"c":0.0000111258,"v":7524074.1155580031,"t":1718668800}
+{"o":0.0000111258,"h":0.000012271,"l":0.0000096484,"c":0.0000106509,"v":10775503.4781339969,"t":1718672400}
+{"o":0.0000106509,"h":0.0000108003,"l":0.0000084794,"c":0.0000090277,"v":49893382.653890036,"t":1718676000}
+{"o":0.0000090277,"h":0.0000091247,"l":0.0000084572,"c":0.0000085177,"v":7214367.0445560012,"t":1718679600}
+{"o":0.0000085177,"h":0.0000089427,"l":0.0000081509,"c":0.0000084754,"v":12287917.0958329868,"t":1718683200}
+{"o":0.0000084754,"h":0.0000093003,"l":0.0000083999,"c":0.0000085822,"v":16725144.8133350071,"t":1718686800}
+{"o":0.0000085822,"h":0.0000101671,"l":0.0000076246,"c":0.0000082503,"v":100245362.7589191049,"t":1718690400}
+{"o":0.0000082503,"h":0.0000083785,"l":0.0000077095,"c":0.0000079584,"v":18718422.0527959876,"t":1718694000}
+{"o":0.0000079584,"h":0.0000090819,"l":0.0000076884,"c":0.0000089009,"v":19060376.4200259894,"t":1718697600}
+{"o":0.0000089009,"h":0.0000091049,"l":0.0000081793,"c":0.0000082659,"v":14186230.1116270106,"t":1718701200}
+{"o":0.0000082659,"h":0.0000092415,"l":0.0000080519,"c":0.0000088188,"v":16721944.5352070108,"t":1718704800}
+{"o":0.0000088188,"h":0.0000103867,"l":0.0000087983,"c":0.00000958,"v":16356094.1001529936,"t":1718708400}
+{"o":0.00000958,"h":0.0000098862,"l":0.0000086808,"c":0.0000097997,"v":14566469.9260759894,"t":1718712000}
+{"o":0.0000097997,"h":0.0000104755,"l":0.0000089811,"c":0.0000093316,"v":19083941.2461190224,"t":1718715600}
+{"o":0.0000093316,"h":0.0000121709,"l":0.0000089761,"c":0.000010423,"v":37145883.5482529998,"t":1718719200}
+{"o":0.000010423,"h":0.0000105237,"l":0.0000094181,"c":0.0000095457,"v":14778933.7694380172,"t":1718722800}
+{"o":0.0000095457,"h":0.0000109604,"l":0.0000094415,"c":0.0000100895,"v":14327367.6249350086,"t":1718726400}
+{"o":0.0000100895,"h":0.0000102877,"l":0.0000089081,"c":0.0000090782,"v":8017036.9405960012,"t":1718730000}
+{"o":0.0000090782,"h":0.0000092257,"l":0.0000086524,"c":0.0000088456,"v":4971750.8276619976,"t":1718733600}
+{"o":0.0000088456,"h":0.0000091408,"l":0.0000087136,"c":0.0000089627,"v":2583597.5081800013,"t":1718737200}
+{"o":0.0000089627,"h":0.0000097626,"l":0.0000086442,"c":0.0000094087,"v":5654100.5958379982,"t":1718740800}
+{"o":0.0000094087,"h":0.0000100682,"l":0.0000092534,"c":0.0000098619,"v":6176191.6654129988,"t":1718744400}
+{"o":0.0000098619,"h":0.0000105238,"l":0.0000098017,"c":0.0000102623,"v":6694157.007251,"t":1718748000}
+{"o":0.0000102623,"h":0.0000109145,"l":0.0000101706,"c":0.0000107668,"v":5957854.6396279996,"t":1718751600}
+{"o":0.0000107668,"h":0.0000109053,"l":0.0000095884,"c":0.00001,"v":8816641.2837050054,"t":1718755200}
+{"o":0.00001,"h":0.0000101146,"l":0.000009169,"c":0.0000094518,"v":4876369.8805709975,"t":1718758800}
+{"o":0.0000094518,"h":0.0000099184,"l":0.0000092965,"c":0.000009815,"v":3897568.3967110002,"t":1718762400}
+{"o":0.000009815,"h":0.0000117132,"l":0.0000096047,"c":0.0000112735,"v":18958894.5583539754,"t":1718766000}
+{"o":0.0000112735,"h":0.0000113006,"l":0.0000105473,"c":0.0000106216,"v":4943772.9122949988,"t":1718769600}
+{"o":0.0000106216,"h":0.0000121998,"l":0.0000105395,"c":0.0000120766,"v":8461962.9891690053,"t":1718773200}
+{"o":0.0000120766,"h":0.0000135739,"l":0.0000117754,"c":0.0000123824,"v":22172747.6692520231,"t":1718776800}
+{"o":0.0000123824,"h":0.0000125776,"l":0.0000116602,"c":0.0000120351,"v":5875684.1507899975,"t":1718780400}
+{"o":0.0000120351,"h":0.000012684,"l":0.0000119276,"c":0.0000126067,"v":6134782.2060889984,"t":1718784000}
+{"o":0.0000126067,"h":0.0000146889,"l":0.0000122997,"c":0.0000132196,"v":31085328.9470199756,"t":1718787600}
+{"o":0.0000132196,"h":0.0000133032,"l":0.0000122913,"c":0.0000124788,"v":8658028.1517939903,"t":1718791200}
+{"o":0.0000124788,"h":0.0000127225,"l":0.0000121192,"c":0.0000123041,"v":2365207.9023509994,"t":1718794800}
+{"o":0.0000123041,"h":0.0000127862,"l":0.0000121506,"c":0.0000126656,"v":4387992.9396270011,"t":1718798400}
+{"o":0.0000126656,"h":0.0000132328,"l":0.0000125327,"c":0.0000126754,"v":5204758.357524001,"t":1718802000}
+{"o":0.0000126754,"h":0.0000128647,"l":0.0000109449,"c":0.0000111355,"v":11965772.6778900027,"t":1718805600}
+{"o":0.0000111355,"h":0.0000113123,"l":0.000010948,"c":0.0000111262,"v":4092759.1921500009,"t":1718809200}
+{"o":0.0000111262,"h":0.000011253,"l":0.0000107448,"c":0.0000110482,"v":8522436.213026002,"t":1718812800}
+{"o":0.0000110482,"h":0.0000115145,"l":0.0000108527,"c":0.000011112,"v":7212215.9701179974,"t":1718816400}
+{"o":0.000011112,"h":0.0000113473,"l":0.0000109509,"c":0.0000111153,"v":3222862.8787150001,"t":1718820000}
+{"o":0.0000111153,"h":0.0000112843,"l":0.0000104557,"c":0.0000106635,"v":4523600.8648830019,"t":1718823600}
+{"o":0.0000106635,"h":0.0000123282,"l":0.0000102862,"c":0.0000122766,"v":11467536.6464690026,"t":1718827200}
+{"o":0.0000122766,"h":0.0000225027,"l":0.0000121132,"c":0.0000140488,"v":147097587.3347425759,"t":1718830800}
+{"o":0.0000140488,"h":0.0000146658,"l":0.0000131629,"c":0.0000137834,"v":38362099.4144620299,"t":1718834400}
+{"o":0.0000137834,"h":0.0000138196,"l":0.0000129234,"c":0.0000134751,"v":13243980.4313379973,"t":1718838000}
+{"o":0.0000134751,"h":0.0000139579,"l":0.0000121707,"c":0.0000123622,"v":11484082.7214720231,"t":1718841600}
+{"o":0.0000123622,"h":0.000013649,"l":0.0000120672,"c":0.0000129716,"v":9506975.2240649983,"t":1718845200}
+{"o":0.0000129716,"h":0.0000132878,"l":0.0000128413,"c":0.0000129749,"v":4054467.9851589981,"t":1718848800}
+{"o":0.0000129749,"h":0.0000132583,"l":0.0000128374,"c":0.0000130028,"v":2262629.4136120002,"t":1718852400}
+{"o":0.0000130028,"h":0.0000139039,"l":0.0000127897,"c":0.0000136279,"v":4736421.9793859972,"t":1718856000}
+{"o":0.0000136279,"h":0.0000180631,"l":0.0000134189,"c":0.0000175478,"v":53490545.8244770765,"t":1718859600}
+{"o":0.0000175478,"h":0.0000176667,"l":0.0000153614,"c":0.0000156992,"v":11480256.4533179961,"t":1718863200}
+{"o":0.0000156992,"h":0.0000166524,"l":0.0000154201,"c":0.0000163566,"v":2647122.8942360003,"t":1718866800}
+{"o":0.0000163566,"h":0.0000167329,"l":0.0000162156,"c":0.0000164058,"v":3230150.6216750001,"t":1718870400}
+{"o":0.0000164058,"h":0.0000170442,"l":0.0000151006,"c":0.0000155281,"v":11041553.1449609976,"t":1718874000}
+{"o":0.0000155281,"h":0.0000156185,"l":0.0000137083,"c":0.0000150409,"v":14898542.0385659989,"t":1718877600}
+{"o":0.0000150409,"h":0.0000152515,"l":0.0000144892,"c":0.00001498,"v":4595477.7283610003,"t":1718881200}
+{"o":0.00001498,"h":0.0000178462,"l":0.000014795,"c":0.0000161888,"v":18922933.762765009,"t":1718884800}
+{"o":0.0000161888,"h":0.0000172179,"l":0.0000151881,"c":0.0000158975,"v":6932443.7902349979,"t":1718888400}
+{"o":0.0000158975,"h":0.0000161799,"l":0.0000143502,"c":0.0000147552,"v":11483350.5083080083,"t":1718892000}
+{"o":0.0000147552,"h":0.000015192,"l":0.000014603,"c":0.0000148279,"v":3944741.2216769988,"t":1718895600}
+{"o":0.0000148279,"h":0.0000150071,"l":0.0000144079,"c":0.0000147025,"v":4737589.9316020012,"t":1718899200}
+{"o":0.0000147025,"h":0.0000150188,"l":0.0000144041,"c":0.0000147702,"v":3435301.0543719991,"t":1718902800}
+{"o":0.0000147702,"h":0.0000151323,"l":0.0000145585,"c":0.0000150312,"v":3602935.8298179987,"t":1718906400}
+{"o":0.0000150312,"h":0.0000153707,"l":0.0000146167,"c":0.0000148507,"v":3941290.799062999,"t":1718910000}
+{"o":0.0000148507,"h":0.0000165293,"l":0.0000145071,"c":0.0000164055,"v":8560375.2097379994,"t":1718913600}
+{"o":0.0000164055,"h":0.0000165716,"l":0.0000160506,"c":0.0000163692,"v":3367177.631347002,"t":1718917200}
+{"o":0.0000163692,"h":0.0000166022,"l":0.0000160852,"c":0.0000164928,"v":2228016.4838880007,"t":1718920800}
+{"o":0.0000164928,"h":0.0000167567,"l":0.0000164234,"c":0.0000165203,"v":1749113.4297969998,"t":1718924400}
+{"o":0.0000165203,"h":0.0000167704,"l":0.0000160409,"c":0.0000165817,"v":4760295.4344929941,"t":1718928000}
+{"o":0.0000165817,"h":0.0000170217,"l":0.0000154871,"c":0.0000156703,"v":6786327.0503069982,"t":1718931600}
+{"o":0.0000156703,"h":0.0000158444,"l":0.0000146366,"c":0.0000149229,"v":4662138.8951290017,"t":1718935200}
+{"o":0.0000149229,"h":0.000015068,"l":0.0000144616,"c":0.0000145279,"v":2655544.8053340022,"t":1718938800}
+{"o":0.0000145279,"h":0.0000146152,"l":0.0000138772,"c":0.00001396,"v":4950234.5535770049,"t":1718942400}
+{"o":0.00001396,"h":0.0000140573,"l":0.0000127728,"c":0.0000129319,"v":5924455.7397729978,"t":1718946000}
+{"o":0.0000129319,"h":0.0000140962,"l":0.0000127752,"c":0.0000136134,"v":18686531.2121050097,"t":1718949600}
+{"o":0.0000136134,"h":0.000014201,"l":0.0000135503,"c":0.0000138063,"v":3311250.7519729985,"t":1718953200}
+{"o":0.0000138063,"h":0.0000152716,"l":0.000013575,"c":0.000014936,"v":6538350.8397690011,"t":1718956800}
+{"o":0.000014936,"h":0.0000163545,"l":0.0000142946,"c":0.0000159993,"v":10645802.0110419989,"t":1718960400}
+{"o":0.0000159993,"h":0.000016077,"l":0.0000153611,"c":0.0000156384,"v":3679985.3143270011,"t":1718964000}
+{"o":0.0000156384,"h":0.000015859,"l":0.0000154205,"c":0.0000156246,"v":1575883.7794030001,"t":1718967600}
+{"o":0.0000156246,"h":0.0000158054,"l":0.0000146208,"c":0.0000148305,"v":3809044.4008930023,"t":1718971200}
+{"o":0.0000148305,"h":0.0000151361,"l":0.0000143804,"c":0.0000147532,"v":2470193.8757019998,"t":1718974800}
+{"o":0.0000147532,"h":0.0000150033,"l":0.0000140642,"c":0.0000145998,"v":3429420.8582359981,"t":1718978400}
+{"o":0.0000145998,"h":0.000015054,"l":0.00001393,"c":0.0000141879,"v":2015435.7627510002,"t":1718982000}
+{"o":0.0000141879,"h":0.0000147121,"l":0.0000140075,"c":0.0000143528,"v":5529871.411527005,"t":1718985600}
+{"o":0.0000143528,"h":0.0000151494,"l":0.0000142121,"c":0.0000146281,"v":4590759.5931230038,"t":1718989200}
+{"o":0.0000146281,"h":0.0000149368,"l":0.0000141638,"c":0.0000144924,"v":2325221.6201129993,"t":1718992800}
+{"o":0.0000144924,"h":0.0000145865,"l":0.0000138041,"c":0.0000140101,"v":3461828.4294329989,"t":1718996400}
+{"o":0.0000140101,"h":0.0000142647,"l":0.0000136354,"c":0.0000138838,"v":1231763.9639440002,"t":1719000000}
+{"o":0.0000138838,"h":0.0000144291,"l":0.0000137055,"c":0.0000141313,"v":2033335.6562700004,"t":1719003600}
+{"o":0.0000141313,"h":0.0000148338,"l":0.000013982,"c":0.0000144697,"v":4466652.9396499945,"t":1719007200}
+{"o":0.0000144697,"h":0.0000149383,"l":0.0000142565,"c":0.0000146958,"v":3721914.5032239985,"t":1719010800}
+{"o":0.0000146958,"h":0.0000150165,"l":0.0000143463,"c":0.000014508,"v":2263486.787002001,"t":1719014400}
+{"o":0.000014508,"h":0.0000147996,"l":0.000013218,"c":0.0000133631,"v":10020233.8261249941,"t":1719018000}
+{"o":0.0000133631,"h":0.0000136459,"l":0.0000131794,"c":0.000013508,"v":1395718.230916,"t":1719021600}
+{"o":0.000013508,"h":0.0000135931,"l":0.0000133199,"c":0.0000133529,"v":812966.8227050004,"t":1719025200}
+{"o":0.0000133529,"h":0.0000134782,"l":0.0000129315,"c":0.0000130823,"v":3494794.990648001,"t":1719028800}
+{"o":0.0000130823,"h":0.0000131827,"l":0.00001263,"c":0.0000126998,"v":2327289.3371650008,"t":1719032400}
+{"o":0.0000126998,"h":0.0000127682,"l":0.0000124098,"c":0.0000125905,"v":1589176.3816679996,"t":1719036000}
+{"o":0.0000125905,"h":0.0000127347,"l":0.0000121818,"c":0.0000124026,"v":2306459.499245001,"t":1719039600}
+{"o":0.0000124026,"h":0.0000147038,"l":0.0000123049,"c":0.0000135374,"v":30195790.9589829668,"t":1719043200}
+{"o":0.0000135374,"h":0.0000136078,"l":0.0000125104,"c":0.000012555,"v":5025523.7079830049,"t":1719046800}
+{"o":0.000012555,"h":0.0000127542,"l":0.0000124337,"c":0.0000126968,"v":3520646.5637549995,"t":1719050400}
+{"o":0.0000126968,"h":0.0000127822,"l":0.0000125413,"c":0.0000126421,"v":958619.9873299999,"t":1719054000}
+{"o":0.0000126421,"h":0.0000127211,"l":0.0000124791,"c":0.0000125722,"v":1459570.9269960001,"t":1719057600}
+{"o":0.0000125722,"h":0.0000126135,"l":0.0000114887,"c":0.0000117031,"v":10111389.0515999943,"t":1719061200}
+{"o":0.0000117031,"h":0.0000118042,"l":0.0000106044,"c":0.0000106954,"v":8649017.6388989929,"t":1719064800}
+{"o":0.0000106954,"h":0.0000115365,"l":0.0000104808,"c":0.0000111414,"v":9928001.8664709982,"t":1719068400}
+{"o":0.0000111414,"h":0.0000118287,"l":0.0000109675,"c":0.0000116016,"v":7687102.7877189964,"t":1719072000}
+{"o":0.0000116016,"h":0.0000116832,"l":0.0000113478,"c":0.0000114545,"v":1658446.6765180002,"t":1719075600}
+{"o":0.0000114545,"h":0.0000114756,"l":0.0000109792,"c":0.000011047,"v":2969671.7136290008,"t":1719079200}
+{"o":0.000011047,"h":0.000011496,"l":0.0000109894,"c":0.0000110912,"v":4582607.8874580022,"t":1719082800}
+{"o":0.0000110912,"h":0.0000112009,"l":0.0000109978,"c":0.0000111316,"v":1983774.7684080002,"t":1719086400}
+{"o":0.0000111316,"h":0.0000111499,"l":0.0000109707,"c":0.0000110386,"v":1181866.7116060003,"t":1719090000}
+{"o":0.0000110386,"h":0.0000110962,"l":0.0000106563,"c":0.0000106859,"v":2610612.5247729998,"t":1719093600}
+{"o":0.0000106859,"h":0.0000109406,"l":0.0000106814,"c":0.0000108943,"v":1339229.495989,"t":1719097200}
+{"o":0.0000108943,"h":0.0000112595,"l":0.00001073,"c":0.0000110067,"v":6124823.4142050045,"t":1719100800}
+{"o":0.0000110067,"h":0.0000110409,"l":0.0000107187,"c":0.0000109251,"v":2055540.9569790002,"t":1719104400}
+{"o":0.0000109251,"h":0.0000111815,"l":0.0000109106,"c":0.0000111345,"v":1202277.256395,"t":1719108000}
+{"o":0.0000111345,"h":0.0000115764,"l":0.0000110534,"c":0.0000114865,"v":2076312.5867520005,"t":1719111600}
+{"o":0.0000114865,"h":0.0000117125,"l":0.0000114614,"c":0.0000116518,"v":1601311.9179220002,"t":1719115200}
+{"o":0.0000116518,"h":0.0000116811,"l":0.000011153,"c":0.0000111906,"v":2117799.1688190005,"t":1719118800}
+{"o":0.0000111906,"h":0.0000113214,"l":0.0000110778,"c":0.0000111255,"v":1357261.9421140004,"t":1719122400}
+{"o":0.0000111255,"h":0.0000114034,"l":0.0000110902,"c":0.0000113662,"v":1204150.5343280002,"t":1719126000}
+{"o":0.0000113662,"h":0.0000120685,"l":0.0000113152,"c":0.0000120143,"v":4570112.7419790002,"t":1719129600}
+{"o":0.0000120143,"h":0.0000120686,"l":0.0000112545,"c":0.0000112908,"v":4059345.4952850016,"t":1719133200}
+{"o":0.0000112908,"h":0.0000114237,"l":0.0000110317,"c":0.0000111895,"v":1660338.7219789994,"t":1719136800}
+{"o":0.0000111895,"h":0.0000114712,"l":0.0000110507,"c":0.0000112827,"v":3346393.8859510003,"t":1719140400}
+{"o":0.0000112827,"h":0.0000113813,"l":0.0000110814,"c":0.0000111307,"v":1821240.8641910001,"t":1719144000}
+{"o":0.0000111307,"h":0.0000112417,"l":0.0000109509,"c":0.0000110067,"v":1487363.7029590001,"t":1719147600}
+{"o":0.0000110067,"h":0.0000112337,"l":0.0000109435,"c":0.000011164,"v":1198038.4682690005,"t":1719151200}
+{"o":0.000011164,"h":0.0000113204,"l":0.0000110312,"c":0.0000111951,"v":1669452.092938001,"t":1719154800}
+{"o":0.0000111951,"h":0.0000113222,"l":0.0000109437,"c":0.0000110811,"v":797328.846529,"t":1719158400}
+{"o":0.0000110811,"h":0.0000126101,"l":0.0000110028,"c":0.0000122743,"v":11030687.2706750035,"t":1719162000}
+{"o":0.0000122743,"h":0.0000123611,"l":0.0000114042,"c":0.0000115613,"v":4611727.2974749999,"t":1719165600}
+{"o":0.0000115613,"h":0.0000118554,"l":0.0000112049,"c":0.0000114059,"v":5350044.4148499994,"t":1719169200}
+{"o":0.0000114059,"h":0.0000116121,"l":0.0000112125,"c":0.0000114047,"v":1136582.9782260002,"t":1719172800}
+{"o":0.0000114047,"h":0.000011585,"l":0.000011149,"c":0.0000113109,"v":2159394.4756759978,"t":1719176400}
+{"o":0.0000113109,"h":0.0000115479,"l":0.0000111787,"c":0.0000114289,"v":2555817.7399200015,"t":1719180000}
+{"o":0.0000114289,"h":0.0000117818,"l":0.0000113572,"c":0.0000116632,"v":2313728.2295699986,"t":1719183600}
+{"o":0.0000116632,"h":0.0000121539,"l":0.000011517,"c":0.0000120597,"v":2067648.9101709998,"t":1719187200}
+{"o":0.0000120597,"h":0.0000123096,"l":0.0000115424,"c":0.0000116784,"v":1692809.4577200003,"t":1719190800}
+{"o":0.0000116784,"h":0.0000122839,"l":0.0000114935,"c":0.0000121554,"v":6313966.6387150027,"t":1719194400}
+{"o":0.0000121554,"h":0.000012319,"l":0.0000117565,"c":0.0000119692,"v":2291101.4113070001,"t":1719198000}
+{"o":0.0000119692,"h":0.0000120563,"l":0.0000117517,"c":0.000011969,"v":744364.4908590001,"t":1719201600}
+{"o":0.000011969,"h":0.0000122865,"l":0.0000116673,"c":0.0000119367,"v":606689.4629459999,"t":1719205200}
+{"o":0.0000119367,"h":0.0000120246,"l":0.0000116994,"c":0.0000118175,"v":1715615.4529920002,"t":1719208800}
+{"o":0.0000118175,"h":0.0000118753,"l":0.0000113018,"c":0.000011416,"v":2111754.7479290008,"t":1719212400}
+{"o":0.000011416,"h":0.0000115465,"l":0.0000111788,"c":0.0000113624,"v":1021435.6171560001,"t":1719216000}
+{"o":0.0000113624,"h":0.000011744,"l":0.0000109654,"c":0.0000113219,"v":1729533.58846,"t":1719219600}
+{"o":0.0000113219,"h":0.0000127769,"l":0.0000111346,"c":0.0000124161,"v":15369033.5707230009,"t":1719223200}
+{"o":0.0000124161,"h":0.0000126233,"l":0.0000119589,"c":0.000012308,"v":4168134.0423220014,"t":1719226800}
+{"o":0.000012308,"h":0.0000124467,"l":0.000011922,"c":0.0000122606,"v":2165083.1017909995,"t":1719230400}
+{"o":0.0000122606,"h":0.0000124554,"l":0.0000111329,"c":0.0000117695,"v":9252602.960839007,"t":1719234000}
+{"o":0.0000117695,"h":0.0000143257,"l":0.0000116923,"c":0.0000133148,"v":18308667.5016469955,"t":1719237600}
+{"o":0.0000133148,"h":0.0000142243,"l":0.0000132397,"c":0.0000138966,"v":3141554.4338380015,"t":1719241200}
+{"o":0.0000138966,"h":0.0000141784,"l":0.0000137537,"c":0.0000138927,"v":1872671.0561970004,"t":1719244800}
+{"o":0.0000138927,"h":0.0000142071,"l":0.0000135357,"c":0.0000139895,"v":1358217.224649,"t":1719248400}
+{"o":0.0000139895,"h":0.0000141824,"l":0.0000131468,"c":0.0000132049,"v":3108922.3274349985,"t":1719252000}
+{"o":0.0000132049,"h":0.0000135654,"l":0.0000119621,"c":0.0000123747,"v":7015888.3924729982,"t":1719255600}
+{"o":0.0000123747,"h":0.0000130435,"l":0.0000120964,"c":0.0000127457,"v":6105964.1660449971,"t":1719259200}
+{"o":0.0000127457,"h":0.0000129637,"l":0.0000119323,"c":0.0000120184,"v":5055529.066289003,"t":1719262800}
+{"o":0.0000120184,"h":0.0000121226,"l":0.0000118739,"c":0.0000120407,"v":526061.2340999999,"t":1719266400}
+{"o":0.0000120407,"h":0.0000126828,"l":0.0000118194,"c":0.0000124771,"v":2052552.0965930007,"t":1719270000}
+{"o":0.0000124771,"h":0.0000126492,"l":0.0000123004,"c":0.0000125825,"v":722877.0407929998,"t":1719273600}
+{"o":0.0000125825,"h":0.0000128758,"l":0.0000125661,"c":0.000012782,"v":1463637.6443630001,"t":1719277200}
+{"o":0.000012782,"h":0.0000129578,"l":0.0000124744,"c":0.0000127469,"v":1818304.4406029996,"t":1719280800}
+{"o":0.0000127469,"h":0.0000135699,"l":0.0000124134,"c":0.0000131732,"v":3194091.1584329982,"t":1719284400}
+{"o":0.0000131732,"h":0.0000133156,"l":0.0000130543,"c":0.0000131717,"v":213113.0063610001,"t":1719288000}
+{"o":0.0000131717,"h":0.0000133249,"l":0.0000127466,"c":0.0000128531,"v":2021831.176214,"t":1719291600}
+{"o":0.0000128531,"h":0.0000129834,"l":0.000012561,"c":0.0000126215,"v":1999494.0864089997,"t":1719295200}
+{"o":0.0000126215,"h":0.0000128248,"l":0.0000113724,"c":0.0000117802,"v":9648032.6123639978,"t":1719298800}
+{"o":0.0000117802,"h":0.0000119234,"l":0.0000113124,"c":0.0000114713,"v":2624927.2535910001,"t":1719302400}
+{"o":0.0000114713,"h":0.0000118239,"l":0.0000111469,"c":0.0000115601,"v":2579522.1093979999,"t":1719306000}
+{"o":0.0000115601,"h":0.0000117964,"l":0.0000112477,"c":0.0000115979,"v":1673868.8177409994,"t":1719309600}
+{"o":0.0000115979,"h":0.0000117317,"l":0.000011406,"c":0.0000116049,"v":985285.8189060003,"t":1719313200}
+{"o":0.0000116049,"h":0.0000117193,"l":0.0000110493,"c":0.0000112458,"v":2524078.9281289997,"t":1719316800}
+{"o":0.0000112458,"h":0.000011695,"l":0.00001116,"c":0.0000113489,"v":3349847.9393970016,"t":1719320400}
+{"o":0.0000113489,"h":0.0000115022,"l":0.0000111257,"c":0.0000113206,"v":911703.1920839997,"t":1719324000}
+{"o":0.0000113206,"h":0.0000115881,"l":0.0000110057,"c":0.000011274,"v":1957695.0873029998,"t":1719327600}
+{"o":0.000011274,"h":0.0000114555,"l":0.0000103094,"c":0.0000105039,"v":5142162.4600449996,"t":1719331200}
+{"o":0.0000105039,"h":0.0000112504,"l":0.0000103614,"c":0.0000108725,"v":8048467.474875004,"t":1719334800}
+{"o":0.0000108725,"h":0.0000111206,"l":0.0000107018,"c":0.0000107574,"v":1803411.3622729997,"t":1719338400}
+{"o":0.0000107574,"h":0.0000110415,"l":0.0000106531,"c":0.000010883,"v":1794321.3432930002,"t":1719342000}
+{"o":0.000010883,"h":0.0000109823,"l":0.0000107243,"c":0.0000108372,"v":1138739.704775,"t":1719345600}
+{"o":0.0000108372,"h":0.0000109243,"l":0.0000106191,"c":0.0000107463,"v":980273.40832,"t":1719349200}
+{"o":0.0000107463,"h":0.0000108316,"l":0.0000104196,"c":0.0000106184,"v":2462237.5028820005,"t":1719352800}
+{"o":0.0000106184,"h":0.0000107297,"l":0.0000104498,"c":0.0000105981,"v":336849.0827300001,"t":1719356400}
+{"o":0.0000105981,"h":0.000010766,"l":0.0000104528,"c":0.0000105128,"v":2606820.8791810004,"t":1719360000}
+{"o":0.0000105128,"h":0.0000107715,"l":0.0000100682,"c":0.0000101707,"v":3758755.2827809998,"t":1719363600}
+{"o":0.0000101707,"h":0.0000102286,"l":0.0000099464,"c":0.0000100843,"v":1598710.0273610002,"t":1719367200}
+{"o":0.0000100843,"h":0.0000102435,"l":0.0000089768,"c":0.0000090586,"v":8422748.0149859972,"t":1719370800}
+{"o":0.0000090586,"h":0.0000092147,"l":0.0000089741,"c":0.0000091424,"v":1285346.4764359999,"t":1719374400}
+{"o":0.0000091424,"h":0.0000092298,"l":0.0000084659,"c":0.000008516,"v":9309211.5906040017,"t":1719378000}
+{"o":0.000008516,"h":0.0000087633,"l":0.0000084549,"c":0.0000087407,"v":4706577.2483889991,"t":1719381600}
+{"o":0.0000087407,"h":0.0000090201,"l":0.0000086619,"c":0.0000088157,"v":5039997.6677829986,"t":1719385200}
+{"o":0.0000088157,"h":0.0000090876,"l":0.0000085556,"c":0.0000090364,"v":5439160.9475179994,"t":1719388800}
+{"o":0.0000090364,"h":0.0000090917,"l":0.0000089561,"c":0.0000090262,"v":570048.7724649999,"t":1719392400}
+{"o":0.0000090262,"h":0.0000092242,"l":0.0000089573,"c":0.0000091265,"v":1566264.6943169995,"t":1719396000}
+{"o":0.0000091265,"h":0.0000092297,"l":0.0000090431,"c":0.0000091019,"v":561203.6897239999,"t":1719399600}
+{"o":0.0000091019,"h":0.0000093319,"l":0.0000088713,"c":0.0000092795,"v":5453835.5002660006,"t":1719403200}
+{"o":0.0000092795,"h":0.0000093881,"l":0.0000091365,"c":0.0000091757,"v":1064444.4401300002,"t":1719406800}
+{"o":0.0000091757,"h":0.0000093334,"l":0.0000088166,"c":0.0000089615,"v":2375240.2417129995,"t":1719410400}
+{"o":0.0000089615,"h":0.0000091568,"l":0.0000087225,"c":0.0000090971,"v":3925791.0958160004,"t":1719414000}
+{"o":0.0000090971,"h":0.0000092019,"l":0.0000087096,"c":0.000008817,"v":2386131.8849769989,"t":1719417600}
+{"o":0.000008817,"h":0.0000095175,"l":0.000008723,"c":0.0000090139,"v":3013608.7633030009,"t":1719421200}
+{"o":0.0000090139,"h":0.0000091546,"l":0.0000089894,"c":0.0000090583,"v":353607.060373,"t":1719424800}
+{"o":0.0000090583,"h":0.0000092304,"l":0.0000087759,"c":0.0000088078,"v":2454224.5277610011,"t":1719428400}
+{"o":0.0000088078,"h":0.000008994,"l":0.0000086759,"c":0.0000087994,"v":630197.1820900002,"t":1719432000}
+{"o":0.0000087994,"h":0.0000089474,"l":0.0000086868,"c":0.0000087421,"v":1682361.8982530006,"t":1719435600}
+{"o":0.0000087421,"h":0.000008949,"l":0.0000086792,"c":0.0000088919,"v":1063304.6176909998,"t":1719439200}
+{"o":0.0000088919,"h":0.0000089581,"l":0.0000087663,"c":0.0000088645,"v":650441.5712080001,"t":1719442800}
+{"o":0.0000088645,"h":0.0000091705,"l":0.0000088245,"c":0.0000091065,"v":1728141.6450399999,"t":1719446400}
+{"o":0.0000091065,"h":0.0000092423,"l":0.0000089838,"c":0.0000090662,"v":1305066.2272009992,"t":1719450000}
+{"o":0.0000090662,"h":0.0000091272,"l":0.0000088712,"c":0.0000089162,"v":894296.7074939997,"t":1719453600}
+{"o":0.0000089162,"h":0.0000089867,"l":0.0000088256,"c":0.0000088626,"v":197677.47953,"t":1719457200}
+{"o":0.0000088626,"h":0.0000089161,"l":0.0000088138,"c":0.0000088649,"v":101467.596755,"t":1719460800}
+{"o":0.0000088649,"h":0.0000089569,"l":0.0000087976,"c":0.0000088834,"v":752658.545067,"t":1719464400}
+{"o":0.0000088834,"h":0.0000089494,"l":0.000008733,"c":0.0000087614,"v":620918.7204609998,"t":1719468000}
+{"o":0.0000087614,"h":0.0000088574,"l":0.0000087173,"c":0.0000087638,"v":522235.1459300001,"t":1719471600}
+{"o":0.0000087638,"h":0.0000087924,"l":0.0000086064,"c":0.0000086531,"v":827285.7043509999,"t":1719475200}
+{"o":0.0000086531,"h":0.0000088029,"l":0.0000085255,"c":0.0000086144,"v":397589.615677,"t":1719478800}
+{"o":0.0000086144,"h":0.000009055,"l":0.0000085454,"c":0.0000090261,"v":2793492.5896499995,"t":1719482400}
+{"o":0.0000090261,"h":0.0000090279,"l":0.0000086566,"c":0.0000088155,"v":2953069.8873909991,"t":1719486000}
+{"o":0.0000088155,"h":0.0000088935,"l":0.000008713,"c":0.0000087583,"v":198131.389791,"t":1719489600}
+{"o":0.0000087583,"h":0.0000098304,"l":0.0000080846,"c":0.000009053,"v":9996898.1539330035,"t":1719493200}
+{"o":0.000009053,"h":0.0000096662,"l":0.0000088124,"c":0.0000093389,"v":6273028.6817990011,"t":1719496800}
+{"o":0.0000093389,"h":0.0000095112,"l":0.0000091476,"c":0.0000092462,"v":586384.2181839998,"t":1719500400}
+{"o":0.0000092462,"h":0.0000093932,"l":0.0000089624,"c":0.0000090648,"v":1654467.8806430001,"t":1719504000}
+{"o":0.0000090648,"h":0.0000092539,"l":0.0000089814,"c":0.0000091759,"v":1033491.5572929999,"t":1719507600}
+{"o":0.0000091759,"h":0.0000092156,"l":0.0000087948,"c":0.00000889,"v":2431247.3519090004,"t":1719511200}
+{"o":0.00000889,"h":0.0000089595,"l":0.0000083294,"c":0.0000083647,"v":4768063.0772819966,"t":1719514800}
+{"o":0.0000083647,"h":0.0000084942,"l":0.0000081592,"c":0.0000082141,"v":2153034.0096849999,"t":1719518400}
+{"o":0.0000082141,"h":0.0000085167,"l":0.0000081264,"c":0.0000083825,"v":1671759.9461540002,"t":1719522000}
+{"o":0.0000083825,"h":0.0000098118,"l":0.0000083588,"c":0.0000094177,"v":10804518.0143540017,"t":1719525600}
+{"o":0.0000094177,"h":0.0000096394,"l":0.000009402,"c":0.0000095626,"v":1058913.4838760002,"t":1719529200}
+{"o":0.0000095626,"h":0.0000097633,"l":0.000009312,"c":0.0000094852,"v":754364.372783,"t":1719532800}
+{"o":0.0000094852,"h":0.0000095415,"l":0.0000091431,"c":0.0000092612,"v":1561831.0016770004,"t":1719536400}
+{"o":0.0000092612,"h":0.00000942,"l":0.0000089582,"c":0.0000091398,"v":827292.7289999999,"t":1719540000}
+{"o":0.0000091398,"h":0.0000092099,"l":0.0000090452,"c":0.0000091446,"v":94517.1077509999,"t":1719543600}
+{"o":0.0000091446,"h":0.0000092692,"l":0.0000088824,"c":0.0000090265,"v":769566.6116570003,"t":1719547200}
+{"o":0.0000090265,"h":0.0000093095,"l":0.000008867,"c":0.0000092366,"v":2364336.0464269985,"t":1719550800}
+{"o":0.0000092366,"h":0.0000092995,"l":0.0000085983,"c":0.0000087336,"v":6171204.499207003,"t":1719554400}
+{"o":0.0000087336,"h":0.0000088315,"l":0.0000086675,"c":0.0000087265,"v":286270.282125,"t":1719558000}
+{"o":0.0000087265,"h":0.0000088195,"l":0.0000086585,"c":0.0000087744,"v":395009.853815,"t":1719561600}
+{"o":0.0000087744,"h":0.0000088136,"l":0.0000086323,"c":0.0000086956,"v":389216.244425,"t":1719565200}
+{"o":0.0000086956,"h":0.0000088853,"l":0.000008636,"c":0.0000088539,"v":1345749.4360849999,"t":1719568800}
+{"o":0.0000088539,"h":0.0000091776,"l":0.0000087585,"c":0.0000089975,"v":3007532.1960400008,"t":1719572400}
+{"o":0.0000089975,"h":0.0000091194,"l":0.0000087992,"c":0.0000090213,"v":883248.3863349998,"t":1719576000}
+{"o":0.0000090213,"h":0.0000093038,"l":0.0000088142,"c":0.0000091345,"v":2461275.6801249995,"t":1719579600}
+{"o":0.0000091345,"h":0.0000093401,"l":0.0000088578,"c":0.0000091374,"v":2119805.8834080002,"t":1719583200}
+{"o":0.0000091374,"h":0.0000093925,"l":0.0000088862,"c":0.0000092096,"v":287194.3589919999,"t":1719586800}
+{"o":0.0000092096,"h":0.0000093476,"l":0.0000088089,"c":0.0000088433,"v":1792389.3230399999,"t":1719590400}
+{"o":0.0000088433,"h":0.000009379,"l":0.0000080199,"c":0.0000084838,"v":20926905.6673440002,"t":1719594000}
+{"o":0.0000084838,"h":0.0000086451,"l":0.0000081888,"c":0.0000083209,"v":3732223.1901689991,"t":1719597600}
+{"o":0.0000083209,"h":0.0000084469,"l":0.0000082562,"c":0.0000083594,"v":269021.896684,"t":1719601200}
+{"o":0.0000083594,"h":0.0000084264,"l":0.0000080399,"c":0.0000081301,"v":2754279.4159710007,"t":1719604800}
+{"o":0.0000081301,"h":0.0000082696,"l":0.0000079931,"c":0.0000081582,"v":1766459.352470001,"t":1719608400}
+{"o":0.0000081582,"h":0.0000082619,"l":0.0000081353,"c":0.0000081877,"v":816479.4723810002,"t":1719612000}
+{"o":0.0000081877,"h":0.0000082894,"l":0.0000081183,"c":0.0000082532,"v":1488550.544678,"t":1719615600}
+{"o":0.0000082532,"h":0.0000083402,"l":0.000008142,"c":0.0000082598,"v":881814.0838510002,"t":1719619200}
+{"o":0.0000082598,"h":0.0000083688,"l":0.0000081714,"c":0.0000082444,"v":270957.620242,"t":1719622800}
+{"o":0.0000082444,"h":0.0000085077,"l":0.0000082217,"c":0.0000083453,"v":3020553.4341729996,"t":1719626400}
+{"o":0.0000083453,"h":0.0000083774,"l":0.0000081055,"c":0.0000081585,"v":1418949.9869849992,"t":1719630000}
+{"o":0.0000081585,"h":0.0000081941,"l":0.0000080637,"c":0.0000081368,"v":694012.0355369999,"t":1719633600}
+{"o":0.0000081368,"h":0.0000082081,"l":0.0000080185,"c":0.0000081336,"v":877946.9508110001,"t":1719637200}
+{"o":0.0000081336,"h":0.0000081562,"l":0.000008041,"c":0.000008059,"v":573279.0243519997,"t":1719640800}
+{"o":0.000008059,"h":0.000008176,"l":0.0000079812,"c":0.0000080595,"v":405141.0032250001,"t":1719644400}
+{"o":0.0000080595,"h":0.0000081793,"l":0.0000079867,"c":0.0000081384,"v":898829.0796519999,"t":1719648000}
+{"o":0.0000081384,"h":0.0000082211,"l":0.0000080594,"c":0.0000081246,"v":854150.537497,"t":1719651600}
+{"o":0.0000081246,"h":0.0000081868,"l":0.0000080793,"c":0.0000081089,"v":624778.2415860002,"t":1719655200}
+{"o":0.0000081089,"h":0.000008174,"l":0.0000080895,"c":0.0000080984,"v":219617.697035,"t":1719658800}
+{"o":0.0000080984,"h":0.00000819,"l":0.000007951,"c":0.0000080212,"v":1722699.3144950005,"t":1719662400}
+{"o":0.0000080212,"h":0.0000085598,"l":0.0000080121,"c":0.0000081303,"v":7341492.4647950027,"t":1719666000}
+{"o":0.0000081303,"h":0.0000081941,"l":0.0000078223,"c":0.0000079163,"v":2820946.4638960017,"t":1719669600}
+{"o":0.0000079163,"h":0.0000084328,"l":0.0000078209,"c":0.0000082121,"v":10574631.1878549978,"t":1719673200}
+{"o":0.0000082121,"h":0.0000083182,"l":0.0000081238,"c":0.0000081547,"v":1564165.7040590001,"t":1719676800}
+{"o":0.0000081547,"h":0.0000084483,"l":0.0000081135,"c":0.0000083566,"v":2086660.9712729994,"t":1719680400}
+{"o":0.0000083566,"h":0.0000084122,"l":0.000008195,"c":0.0000082204,"v":1481066.9266799989,"t":1719684000}
+{"o":0.0000082204,"h":0.0000085113,"l":0.0000081999,"c":0.0000084354,"v":2360700.6688960013,"t":1719687600}
+{"o":0.0000084354,"h":0.0000085657,"l":0.0000083753,"c":0.0000084412,"v":1653824.1812319998,"t":1719691200}
+{"o":0.0000084412,"h":0.0000086421,"l":0.0000083732,"c":0.0000086067,"v":2128259.6368100005,"t":1719694800}
+{"o":0.0000086067,"h":0.0000087777,"l":0.0000085427,"c":0.0000086682,"v":1464924.316011,"t":1719698400}
+{"o":0.0000086682,"h":0.0000087507,"l":0.0000085478,"c":0.0000086227,"v":1176139.753943,"t":1719702000}
+{"o":0.0000086227,"h":0.0000086854,"l":0.0000085431,"c":0.0000086266,"v":942279.4965010001,"t":1719705600}
+{"o":0.0000086266,"h":0.0000087855,"l":0.0000085346,"c":0.0000085893,"v":1350904.3430839998,"t":1719709200}
+{"o":0.0000085893,"h":0.000008742,"l":0.0000084833,"c":0.0000085625,"v":1559712.4532639999,"t":1719712800}
+{"o":0.0000085625,"h":0.0000087459,"l":0.0000085385,"c":0.0000086628,"v":958663.4414549998,"t":1719716400}
+{"o":0.0000086628,"h":0.0000087178,"l":0.0000085218,"c":0.0000085652,"v":1270010.5814109999,"t":1719720000}
+{"o":0.0000085652,"h":0.0000086153,"l":0.0000085172,"c":0.0000085438,"v":157012.797038,"t":1719723600}
+{"o":0.0000085438,"h":0.000008703,"l":0.0000084345,"c":0.0000085727,"v":466715.660662,"t":1719727200}
+{"o":0.0000085727,"h":0.0000087459,"l":0.0000084514,"c":0.0000086189,"v":1312693.4289239999,"t":1719730800}
+{"o":0.0000086189,"h":0.000008875,"l":0.0000085109,"c":0.0000085658,"v":3416870.8934999993,"t":1719734400}
+{"o":0.0000085658,"h":0.0000085994,"l":0.0000084848,"c":0.0000085671,"v":727669.023467,"t":1719738000}
+{"o":0.0000085671,"h":0.00000863,"l":0.0000084633,"c":0.0000084896,"v":724435.5283339999,"t":1719741600}
+{"o":0.0000084896,"h":0.0000085277,"l":0.0000083674,"c":0.0000084133,"v":1724516.8724419998,"t":1719745200}
+{"o":0.0000084133,"h":0.0000084755,"l":0.0000083137,"c":0.0000084116,"v":1524489.4306830007,"t":1719748800}
+{"o":0.0000084116,"h":0.0000084712,"l":0.0000083205,"c":0.0000083676,"v":574022.6521660001,"t":1719752400}
+{"o":0.0000083676,"h":0.0000084079,"l":0.0000082591,"c":0.0000082826,"v":720466.6714000001,"t":1719756000}
+{"o":0.0000082826,"h":0.0000084953,"l":0.000008118,"c":0.0000083975,"v":2782310.5322060008,"t":1719759600}
+{"o":0.0000083975,"h":0.0000084818,"l":0.0000082612,"c":0.0000083545,"v":658102.558891,"t":1719763200}
+{"o":0.0000083545,"h":0.0000083909,"l":0.00000818,"c":0.0000082405,"v":1063299.6274029994,"t":1719766800}
+{"o":0.0000082405,"h":0.0000083486,"l":0.0000080283,"c":0.000008142,"v":2640511.1272739996,"t":1719770400}
+{"o":0.000008142,"h":0.0000083099,"l":0.0000080471,"c":0.0000081973,"v":2441168.2243369995,"t":1719774000}
+{"o":0.0000081973,"h":0.0000083528,"l":0.0000080662,"c":0.0000083528,"v":2158550.0400329996,"t":1719777600}
+{"o":0.0000083528,"h":0.0000083983,"l":0.0000081397,"c":0.000008233,"v":1609249.938197,"t":1719781200}
+{"o":0.000008233,"h":0.0000085357,"l":0.0000080617,"c":0.0000081713,"v":2949389.9616129994,"t":1719784800}
+{"o":0.0000081713,"h":0.0000082118,"l":0.0000079122,"c":0.0000080454,"v":2833065.853608001,"t":1719788400}
+{"o":0.0000080454,"h":0.0000080783,"l":0.0000077755,"c":0.0000078497,"v":3041539.5853639999,"t":1719792000}
+{"o":0.0000078497,"h":0.0000079592,"l":0.0000077793,"c":0.0000079179,"v":446257.479722,"t":1719795600}
+{"o":0.0000079179,"h":0.0000080149,"l":0.0000077653,"c":0.0000078386,"v":677621.9053810001,"t":1719799200}
+{"o":0.0000078386,"h":0.0000080136,"l":0.0000078071,"c":0.0000079634,"v":878993.4029459996,"t":1719802800}
+{"o":0.0000079634,"h":0.0000079832,"l":0.0000078,"c":0.0000078346,"v":1133907.7375960001,"t":1719806400}
+{"o":0.0000078346,"h":0.0000079965,"l":0.0000076003,"c":0.000007951,"v":4765493.0824310007,"t":1719810000}
+{"o":0.000007951,"h":0.000008031,"l":0.0000078858,"c":0.0000079252,"v":386728.879467,"t":1719813600}
+{"o":0.0000079252,"h":0.0000080069,"l":0.0000078562,"c":0.0000079147,"v":897253.939198,"t":1719817200}
+{"o":0.0000079147,"h":0.0000080148,"l":0.0000077223,"c":0.0000078253,"v":1444106.8816750003,"t":1719820800}
+{"o":0.0000078253,"h":0.0000080526,"l":0.0000074858,"c":0.0000075395,"v":6063631.0432290006,"t":1719824400}
+{"o":0.0000075395,"h":0.0000076008,"l":0.0000073169,"c":0.0000074096,"v":2674352.6791890017,"t":1719828000}
+{"o":0.0000074096,"h":0.0000076731,"l":0.0000073599,"c":0.0000075866,"v":3048797.0148899993,"t":1719831600}
+{"o":0.0000075866,"h":0.0000075892,"l":0.000007251,"c":0.0000073241,"v":4483425.0962779988,"t":1719835200}
+{"o":0.0000073241,"h":0.0000074497,"l":0.0000071462,"c":0.0000072516,"v":1534419.900133,"t":1719838800}
+{"o":0.0000072516,"h":0.0000076059,"l":0.0000072035,"c":0.0000074925,"v":2404395.2634959989,"t":1719842400}
+{"o":0.0000074925,"h":0.000007897,"l":0.0000074503,"c":0.0000077188,"v":4579892.4543629987,"t":1719846000}
+{"o":0.0000077188,"h":0.0000077811,"l":0.0000074732,"c":0.0000075377,"v":1361145.5346120005,"t":1719849600}
+{"o":0.0000075377,"h":0.0000076113,"l":0.0000074567,"c":0.0000075496,"v":488743.991941,"t":1719853200}
+{"o":0.0000075496,"h":0.0000076068,"l":0.0000074011,"c":0.0000075276,"v":1072607.9055830005,"t":1719856800}
+{"o":0.0000075276,"h":0.0000075856,"l":0.0000071987,"c":0.0000072476,"v":3092202.8593129995,"t":1719860400}
+{"o":0.0000072476,"h":0.0000074442,"l":0.0000072124,"c":0.0000073053,"v":3787298.4208149998,"t":1719864000}
+{"o":0.0000073053,"h":0.000007386,"l":0.0000072111,"c":0.0000072656,"v":889782.0367929999,"t":1719867600}
+{"o":0.0000072656,"h":0.0000073583,"l":0.0000071655,"c":0.000007218,"v":539041.5784880004,"t":1719871200}
+{"o":0.000007218,"h":0.0000073089,"l":0.0000072018,"c":0.0000072803,"v":230689.870139,"t":1719874800}
+{"o":0.0000072803,"h":0.0000073441,"l":0.0000071866,"c":0.0000072853,"v":552158.3029149999,"t":1719878400}
+{"o":0.0000072853,"h":0.0000073032,"l":0.0000071032,"c":0.0000071376,"v":1955995.4460560004,"t":1719882000}
+{"o":0.0000071376,"h":0.0000071623,"l":0.0000070353,"c":0.0000070562,"v":620036.0455420002,"t":1719885600}
+{"o":0.0000070562,"h":0.0000071541,"l":0.0000070077,"c":0.0000071011,"v":160872.663772,"t":1719889200}
+{"o":0.0000071011,"h":0.0000071617,"l":0.0000070662,"c":0.0000071511,"v":88366.236541,"t":1719892800}
+{"o":0.0000071511,"h":0.0000071589,"l":0.000007078,"c":0.0000071262,"v":53649.730896,"t":1719896400}
+{"o":0.0000071262,"h":0.0000072239,"l":0.0000068826,"c":0.0000069848,"v":3056682.1240570005,"t":1719900000}
+{"o":0.0000069848,"h":0.0000070227,"l":0.0000068952,"c":0.0000069672,"v":278445.951846,"t":1719903600}
+{"o":0.0000069672,"h":0.0000070226,"l":0.0000068832,"c":0.0000069351,"v":281395.654353,"t":1719907200}
+{"o":0.0000069351,"h":0.000006981,"l":0.0000065933,"c":0.0000066314,"v":5053507.1902210005,"t":1719910800}
+{"o":0.0000066314,"h":0.0000066611,"l":0.0000063879,"c":0.0000065401,"v":4062530.6754729995,"t":1719914400}
+{"o":0.0000065401,"h":0.0000065773,"l":0.000006422,"c":0.0000065069,"v":1047203.6642199999,"t":1719918000}
+{"o":0.0000065069,"h":0.0000067262,"l":0.0000063858,"c":0.00000665,"v":3056361.9187670001,"t":1719921600}
+{"o":0.00000665,"h":0.0000068077,"l":0.0000064499,"c":0.0000065822,"v":2374926.4184569996,"t":1719925200}
+{"o":0.0000065822,"h":0.0000066561,"l":0.0000063991,"c":0.0000065735,"v":1974053.8647359996,"t":1719928800}
+{"o":0.0000065735,"h":0.0000066183,"l":0.0000064972,"c":0.0000065638,"v":165796.395869,"t":1719932400}
+{"o":0.0000065638,"h":0.0000065972,"l":0.0000064891,"c":0.0000065112,"v":417058.9432439999,"t":1719936000}
+{"o":0.0000065112,"h":0.0000065596,"l":0.0000063923,"c":0.0000063947,"v":1120364.4172589998,"t":1719939600}
+{"o":0.0000063947,"h":0.0000067082,"l":0.0000062435,"c":0.0000064372,"v":5078684.9470150042,"t":1719943200}
+{"o":0.0000064372,"h":0.0000064719,"l":0.0000061409,"c":0.0000062369,"v":4604320.3985350011,"t":1719946800}
+{"o":0.0000062369,"h":0.0000063428,"l":0.0000061774,"c":0.0000062023,"v":2554245.1013520001,"t":1719950400}
+{"o":0.0000062023,"h":0.0000062643,"l":0.0000061637,"c":0.0000062088,"v":851847.0459820004,"t":1719954000}
+{"o":0.0000062088,"h":0.0000063643,"l":0.0000061587,"c":0.0000062631,"v":2464016.1090349997,"t":1719957600}
+{"o":0.0000062631,"h":0.0000064207,"l":0.000006225,"c":0.0000062685,"v":4539715.5381819997,"t":1719961200}
+{"o":0.0000062685,"h":0.0000063203,"l":0.000006059,"c":0.0000061074,"v":4662976.5405749967,"t":1719964800}
+{"o":0.0000061074,"h":0.0000062025,"l":0.0000058962,"c":0.0000059905,"v":2402852.1224969993,"t":1719968400}
+{"o":0.0000059905,"h":0.0000060798,"l":0.0000059691,"c":0.0000060159,"v":2917635.9948410005,"t":1719972000}
+{"o":0.0000060159,"h":0.0000063415,"l":0.000005959,"c":0.000006223,"v":3097666.5336860004,"t":1719975600}
+{"o":0.000006223,"h":0.0000063403,"l":0.0000060535,"c":0.0000062004,"v":1327428.5957750005,"t":1719979200}
+{"o":0.0000062004,"h":0.0000062932,"l":0.000006148,"c":0.0000062363,"v":884333.112138,"t":1719982800}
+{"o":0.0000062363,"h":0.0000063529,"l":0.0000062237,"c":0.0000063334,"v":1190001.3700850001,"t":1719986400}
+{"o":0.0000063334,"h":0.0000066306,"l":0.0000063235,"c":0.0000065488,"v":5358152.6128230039,"t":1719990000}
+{"o":0.0000065488,"h":0.0000066404,"l":0.0000063729,"c":0.0000063935,"v":2242552.0443620002,"t":1719993600}
+{"o":0.0000063935,"h":0.000006454,"l":0.0000062885,"c":0.0000063318,"v":1250240.2110329999,"t":1719997200}
+{"o":0.0000063318,"h":0.0000065328,"l":0.0000061642,"c":0.0000062805,"v":1510067.2871069997,"t":1720000800}
+{"o":0.0000062805,"h":0.0000065386,"l":0.000006244,"c":0.0000064814,"v":2049393.5293180002,"t":1720004400}
+{"o":0.0000064814,"h":0.0000066261,"l":0.0000063276,"c":0.0000064371,"v":343795.949516,"t":1720008000}
+{"o":0.0000064371,"h":0.0000065974,"l":0.0000063196,"c":0.0000063309,"v":2397516.3365399991,"t":1720011600}
+{"o":0.0000063309,"h":0.0000064393,"l":0.0000061795,"c":0.0000063137,"v":716134.741564,"t":1720015200}
+{"o":0.0000063137,"h":0.0000063485,"l":0.0000061809,"c":0.0000062863,"v":1026712.9798559999,"t":1720018800}
+{"o":0.0000062863,"h":0.000006317,"l":0.0000061334,"c":0.0000061791,"v":1242310.2933649998,"t":1720022400}
+{"o":0.0000061791,"h":0.000006304,"l":0.0000061658,"c":0.0000062034,"v":537132.6409299999,"t":1720026000}
+{"o":0.0000062034,"h":0.0000062912,"l":0.0000061741,"c":0.0000062612,"v":772989.4641960001,"t":1720029600}
+{"o":0.0000062612,"h":0.0000064086,"l":0.00000625,"c":0.0000063133,"v":1038294.6463390007,"t":1720033200}
+{"o":0.0000063133,"h":0.0000064654,"l":0.0000062579,"c":0.0000064067,"v":2048907.8711039983,"t":1720036800}
+{"o":0.0000064067,"h":0.0000066111,"l":0.0000063121,"c":0.0000064397,"v":3625549.5275799991,"t":1720040400}
+{"o":0.0000064397,"h":0.000006536,"l":0.0000064303,"c":0.0000064885,"v":858196.5031979998,"t":1720044000}
+{"o":0.0000064885,"h":0.0000065354,"l":0.000006379,"c":0.0000064788,"v":1326069.3895510002,"t":1720047600}
+{"o":0.0000064788,"h":0.0000067187,"l":0.0000063889,"c":0.0000065671,"v":2905517.6863829996,"t":1720051200}
+{"o":0.0000065671,"h":0.0000070085,"l":0.00000623,"c":0.0000065723,"v":374821.8624,"t":1720054800}
+{"o":0.0000065723,"h":0.0000066844,"l":0.0000063702,"c":0.00000652,"v":1811050.8883379996,"t":1720058400}
+{"o":0.00000652,"h":0.0000066051,"l":0.0000064543,"c":0.0000065308,"v":1651235.775926,"t":1720062000}
+{"o":0.0000065308,"h":0.0000065824,"l":0.0000064719,"c":0.0000065311,"v":183360.419371,"t":1720065600}
+{"o":0.0000065311,"h":0.0000065833,"l":0.0000064979,"c":0.0000065618,"v":160187.443281,"t":1720069200}
+{"o":0.0000065618,"h":0.0000066673,"l":0.0000062686,"c":0.0000063551,"v":2714048.1837269994,"t":1720072800}
+{"o":0.0000063551,"h":0.0000064176,"l":0.0000062441,"c":0.0000062864,"v":1128866.1686170003,"t":1720076400}
+{"o":0.0000062864,"h":0.0000064184,"l":0.0000062068,"c":0.0000062424,"v":349580.037883,"t":1720080000}
+{"o":0.0000062424,"h":0.0000063691,"l":0.000006116,"c":0.000006209,"v":1424276.8729740004,"t":1720083600}
+{"o":0.000006209,"h":0.0000063264,"l":0.0000060975,"c":0.0000061991,"v":1437099.925025,"t":1720087200}
+{"o":0.0000061991,"h":0.0000063189,"l":0.0000061621,"c":0.000006247,"v":938321.913325,"t":1720090800}
+{"o":0.000006247,"h":0.0000063486,"l":0.0000061585,"c":0.0000062595,"v":34352.866799,"t":1720094400}
+{"o":0.0000062595,"h":0.0000064354,"l":0.0000061177,"c":0.0000062458,"v":833934.364248,"t":1720098000}
+{"o":0.0000062458,"h":0.0000063375,"l":0.0000060987,"c":0.0000062385,"v":913807.8756340001,"t":1720101600}
+{"o":0.0000062385,"h":0.0000063168,"l":0.0000061251,"c":0.0000062072,"v":1159625.414081,"t":1720105200}
+{"o":0.0000062072,"h":0.0000062724,"l":0.0000060181,"c":0.0000060813,"v":2103607.5258420021,"t":1720108800}
+{"o":0.0000060813,"h":0.0000061358,"l":0.0000059568,"c":0.0000060747,"v":4265461.2430519992,"t":1720112400}
+{"o":0.0000060747,"h":0.0000061948,"l":0.0000060186,"c":0.0000060835,"v":678614.762049,"t":1720116000}
+{"o":0.0000060835,"h":0.0000062129,"l":0.0000058455,"c":0.000005931,"v":3427684.4418839999,"t":1720119600}
+{"o":0.000005931,"h":0.0000059939,"l":0.0000058478,"c":0.0000058903,"v":1566265.5793150004,"t":1720123200}
+{"o":0.0000058903,"h":0.0000060792,"l":0.0000058622,"c":0.0000060231,"v":1902081.0561770007,"t":1720126800}
+{"o":0.0000060231,"h":0.0000067704,"l":0.0000059119,"c":0.000006532,"v":21875146.3567569926,"t":1720130400}
+{"o":0.000006532,"h":0.0000068159,"l":0.0000063678,"c":0.000006601,"v":1348319.1435810004,"t":1720134000}
+{"o":0.000006601,"h":0.0000068,"l":0.0000058112,"c":0.0000060447,"v":13943393.3925630022,"t":1720137600}
+{"o":0.0000060447,"h":0.0000062151,"l":0.0000059927,"c":0.000006065,"v":97393.876916,"t":1720141200}
+{"o":0.000006065,"h":0.0000063941,"l":0.00000581,"c":0.0000060212,"v":431653.769182,"t":1720144800}
+{"o":0.0000060212,"h":0.0000062087,"l":0.0000059024,"c":0.0000060178,"v":685895.701499,"t":1720148400}
+{"o":0.0000060178,"h":0.0000062904,"l":0.0000058698,"c":0.0000060812,"v":11394.37583,"t":1720152000}
+{"o":0.0000060812,"h":0.0000061519,"l":0.0000059679,"c":0.0000060315,"v":551515.8023229999,"t":1720155600}
+{"o":0.0000060315,"h":0.0000061654,"l":0.0000059392,"c":0.0000060485,"v":33070.786606,"t":1720159200}
+{"o":0.0000060485,"h":0.0000061345,"l":0.0000059249,"c":0.0000059962,"v":630999.667657,"t":1720162800}
+{"o":0.0000059962,"h":0.0000062009,"l":0.0000058787,"c":0.0000060823,"v":924896.457513,"t":1720166400}
+{"o":0.0000060823,"h":0.0000061338,"l":0.0000058571,"c":0.0000059298,"v":2179449.2717669997,"t":1720170000}
+{"o":0.0000059298,"h":0.0000061006,"l":0.0000057144,"c":0.0000059037,"v":1042703.5105550002,"t":1720173600}
+{"o":0.0000059037,"h":0.000006114,"l":0.0000058017,"c":0.0000060343,"v":2808622.7979730009,"t":1720177200}
+{"o":0.0000060343,"h":0.0000061944,"l":0.0000058738,"c":0.0000060505,"v":1794939.8255810009,"t":1720180800}
+{"o":0.0000060505,"h":0.0000064457,"l":0.0000058407,"c":0.0000061374,"v":2431605.0864909999,"t":1720184400}
+{"o":0.0000061374,"h":0.000006277,"l":0.0000060265,"c":0.0000061332,"v":815634.51331,"t":1720188000}
+{"o":0.0000061332,"h":0.0000062395,"l":0.0000060182,"c":0.0000061035,"v":163988.545849,"t":1720191600}
+{"o":0.0000061035,"h":0.000006558,"l":0.0000060387,"c":0.0000061943,"v":15862886.5765229985,"t":1720195200}
+{"o":0.0000061943,"h":0.0000062647,"l":0.0000061174,"c":0.0000061591,"v":293188.833951,"t":1720198800}
+{"o":0.0000061591,"h":0.0000062263,"l":0.0000058951,"c":0.0000059292,"v":3200217.4317460009,"t":1720202400}
+{"o":0.0000059292,"h":0.0000059847,"l":0.0000058506,"c":0.0000059081,"v":1038417.0118909997,"t":1720206000}
+{"o":0.0000059081,"h":0.0000059424,"l":0.0000057781,"c":0.0000058556,"v":1819612.9947320002,"t":1720209600}
+{"o":0.0000058556,"h":0.0000059626,"l":0.000005835,"c":0.000005901,"v":210626.2625780001,"t":1720213200}
+{"o":0.000005901,"h":0.0000059664,"l":0.0000058197,"c":0.000005868,"v":296977.141816,"t":1720216800}
+{"o":0.000005868,"h":0.0000059239,"l":0.0000058364,"c":0.0000058791,"v":432234.5469899999,"t":1720220400}
+{"o":0.0000058791,"h":0.0000060396,"l":0.0000057217,"c":0.0000058469,"v":1138168.5538130004,"t":1720224000}
+{"o":0.0000058469,"h":0.000005998,"l":0.0000058235,"c":0.0000059658,"v":1527754.3521169999,"t":1720227600}
+{"o":0.0000059658,"h":0.0000060162,"l":0.0000058619,"c":0.0000059123,"v":204738.837882,"t":1720231200}
+{"o":0.0000059123,"h":0.000006001,"l":0.0000058562,"c":0.000005958,"v":352722.0783849999,"t":1720234800}
+{"o":0.000005958,"h":0.0000060975,"l":0.0000059362,"c":0.0000060771,"v":1712807.5728790003,"t":1720238400}
+{"o":0.0000060771,"h":0.0000064413,"l":0.0000060053,"c":0.0000063994,"v":6387817.2750130007,"t":1720242000}
+{"o":0.0000063994,"h":0.0000065696,"l":0.0000062422,"c":0.0000062876,"v":2951516.1241150009,"t":1720245600}
+{"o":0.0000062876,"h":0.0000063015,"l":0.0000061156,"c":0.0000062178,"v":2287008.6163219996,"t":1720249200}
+{"o":0.0000062178,"h":0.0000062493,"l":0.0000061135,"c":0.0000061809,"v":476739.522461,"t":1720252800}
+{"o":0.0000061809,"h":0.0000062442,"l":0.0000060171,"c":0.0000060243,"v":1323636.6972429999,"t":1720256400}
+{"o":0.0000060243,"h":0.000006122,"l":0.0000059423,"c":0.0000060236,"v":1690020.8086619999,"t":1720260000}
+{"o":0.0000060236,"h":0.000006081,"l":0.0000059607,"c":0.0000060266,"v":134202.872542,"t":1720263600}
+{"o":0.0000060266,"h":0.0000060731,"l":0.0000059234,"c":0.0000059522,"v":991002.9993790003,"t":1720267200}
+{"o":0.0000059522,"h":0.0000060441,"l":0.0000058473,"c":0.000005936,"v":1118667.7409880001,"t":1720270800}
+{"o":0.000005936,"h":0.0000062121,"l":0.0000058654,"c":0.000006112,"v":3198779.2038110006,"t":1720274400}
+{"o":0.000006112,"h":0.0000061892,"l":0.0000059657,"c":0.0000060775,"v":1062697.212171,"t":1720278000}
+{"o":0.0000060775,"h":0.0000061485,"l":0.0000059307,"c":0.0000060475,"v":624987.730691,"t":1720281600}
+{"o":0.0000060475,"h":0.0000061037,"l":0.0000059826,"c":0.0000060089,"v":660008.078388,"t":1720285200}
+{"o":0.0000060089,"h":0.000006062,"l":0.0000059758,"c":0.000006034,"v":638549.2279239999,"t":1720288800}
+{"o":0.000006034,"h":0.0000060498,"l":0.000005915,"c":0.0000059476,"v":909031.7893909998,"t":1720292400}
+{"o":0.0000059476,"h":0.0000060232,"l":0.000005866,"c":0.0000059425,"v":762665.486717,"t":1720296000}
+{"o":0.0000059425,"h":0.0000059972,"l":0.0000058696,"c":0.0000059361,"v":491908.19592,"t":1720299600}
+{"o":0.0000059361,"h":0.0000059651,"l":0.0000057767,"c":0.0000058072,"v":1592656.7747350002,"t":1720303200}
+{"o":0.0000058072,"h":0.0000058596,"l":0.0000057039,"c":0.0000057745,"v":962489.7921060001,"t":1720306800}
+{"o":0.0000057745,"h":0.0000058536,"l":0.0000056912,"c":0.0000057861,"v":579250.3150579999,"t":1720310400}
+{"o":0.0000057861,"h":0.0000058287,"l":0.0000056339,"c":0.0000056698,"v":1042682.8194110001,"t":1720314000}
+{"o":0.0000056698,"h":0.0000057913,"l":0.0000055974,"c":0.0000056868,"v":614128.350848,"t":1720317600}
+{"o":0.0000056868,"h":0.0000057551,"l":0.0000055705,"c":0.0000056309,"v":805982.8694360002,"t":1720321200}
+{"o":0.0000056309,"h":0.0000057463,"l":0.0000053977,"c":0.0000055158,"v":2974007.3348040008,"t":1720324800}
+{"o":0.0000055158,"h":0.0000056539,"l":0.0000054612,"c":0.0000055431,"v":1064222.628453,"t":1720328400}
+{"o":0.0000055431,"h":0.0000056438,"l":0.0000055067,"c":0.0000055875,"v":417616.2433119999,"t":1720332000}
+{"o":0.0000055875,"h":0.0000056614,"l":0.0000054772,"c":0.0000055998,"v":321640.487507,"t":1720335600}
+{"o":0.0000055998,"h":0.0000056553,"l":0.0000055261,"c":0.0000055355,"v":1869565.9192809996,"t":1720339200}
+{"o":0.0000055355,"h":0.0000055885,"l":0.0000051934,"c":0.0000052821,"v":5855361.1392690018,"t":1720342800}
+{"o":0.0000052821,"h":0.0000053529,"l":0.0000052366,"c":0.0000052746,"v":256314.292424,"t":1720346400}
+{"o":0.0000052746,"h":0.0000053202,"l":0.0000052517,"c":0.0000052597,"v":40120.730643,"t":1720350000}
+{"o":0.0000052597,"h":0.0000053697,"l":0.0000052273,"c":0.0000052683,"v":146429.555383,"t":1720353600}
+{"o":0.0000052683,"h":0.0000053991,"l":0.0000051364,"c":0.0000052477,"v":1572383.8074479997,"t":1720357200}
+{"o":0.0000052477,"h":0.0000053621,"l":0.000005213,"c":0.0000052819,"v":1670109.2268999999,"t":1720360800}
+{"o":0.0000052819,"h":0.0000053319,"l":0.0000051773,"c":0.0000052622,"v":2375913.0984830004,"t":1720364400}
+{"o":0.0000052622,"h":0.0000054232,"l":0.0000052013,"c":0.0000053443,"v":1247610.5678349994,"t":1720368000}
+{"o":0.0000053443,"h":0.0000054591,"l":0.00000532,"c":0.0000053781,"v":734390.8310829999,"t":1720371600}
+{"o":0.0000053781,"h":0.0000054942,"l":0.0000053436,"c":0.0000054515,"v":891187.8983240001,"t":1720375200}
+{"o":0.0000054515,"h":0.0000054837,"l":0.000005353,"c":0.0000053934,"v":6447.516635,"t":1720378800}
+{"o":0.0000053934,"h":0.0000054703,"l":0.0000053538,"c":0.0000054565,"v":76910.84165,"t":1720382400}
+{"o":0.0000054565,"h":0.0000056104,"l":0.0000053127,"c":0.0000054224,"v":370606.3974359999,"t":1720386000}
+{"o":0.0000054224,"h":0.000005521,"l":0.0000053499,"c":0.0000054509,"v":86089.495012,"t":1720389600}
+{"o":0.0000054509,"h":0.0000055563,"l":0.0000053497,"c":0.0000054909,"v":1040165.033462,"t":1720393200}
+{"o":0.0000054909,"h":0.0000056678,"l":0.0000053472,"c":0.000005508,"v":539362.5859690001,"t":1720396800}
+{"o":0.000005508,"h":0.0000056828,"l":0.0000054155,"c":0.0000054229,"v":763024.4283960001,"t":1720400400}
+{"o":0.0000054229,"h":0.0000055625,"l":0.000005278,"c":0.000005446,"v":584264.2352209999,"t":1720404000}
+{"o":0.000005446,"h":0.0000054815,"l":0.0000052607,"c":0.0000053139,"v":1710194.2733140001,"t":1720407600}
+{"o":0.0000053139,"h":0.0000054658,"l":0.0000052051,"c":0.0000053365,"v":134413.693045,"t":1720411200}
+{"o":0.0000053365,"h":0.0000053832,"l":0.0000052711,"c":0.0000053283,"v":29902.746592,"t":1720414800}
+{"o":0.0000053283,"h":0.0000053661,"l":0.0000052763,"c":0.000005322,"v":14384.343428,"t":1720418400}
+{"o":0.000005322,"h":0.0000053624,"l":0.0000052726,"c":0.0000053016,"v":636824.3848600001,"t":1720422000}
+{"o":0.0000053016,"h":0.0000053986,"l":0.0000049695,"c":0.0000050859,"v":3181089.6459629997,"t":1720425600}
+{"o":0.0000050859,"h":0.0000051538,"l":0.0000049171,"c":0.000005037,"v":1220140.1009309997,"t":1720429200}
+{"o":0.000005037,"h":0.0000051012,"l":0.0000048661,"c":0.0000049698,"v":3319696.7072500004,"t":1720432800}
+{"o":0.0000049698,"h":0.0000053288,"l":0.0000048526,"c":0.0000052328,"v":3783511.8761170008,"t":1720436400}
+{"o":0.0000052328,"h":0.000005363,"l":0.0000051014,"c":0.0000053022,"v":2154273.1890720003,"t":1720440000}
+{"o":0.0000053022,"h":0.0000053546,"l":0.000005214,"c":0.0000052416,"v":485091.2546239999,"t":1720443600}
+{"o":0.0000052416,"h":0.000005597,"l":0.0000050161,"c":0.0000052935,"v":787062.7682089999,"t":1720447200}
+{"o":0.0000052935,"h":0.0000054605,"l":0.0000051678,"c":0.0000052785,"v":3065016.9869059999,"t":1720450800}
+{"o":0.0000052785,"h":0.0000054291,"l":0.0000047647,"c":0.0000049252,"v":12934869.9841700029,"t":1720454400}
+{"o":0.0000049252,"h":0.0000049541,"l":0.0000044098,"c":0.0000045849,"v":13017692.0923319943,"t":1720458000}
+{"o":0.0000045849,"h":0.0000047176,"l":0.0000044735,"c":0.0000045041,"v":6332498.2433370017,"t":1720461600}
+{"o":0.0000045041,"h":0.0000046615,"l":0.0000044652,"c":0.0000045771,"v":3939865.2738399999,"t":1720465200}
+{"o":0.0000045771,"h":0.0000048054,"l":0.0000044764,"c":0.0000047267,"v":5036398.8739170004,"t":1720468800}
+{"o":0.0000047267,"h":0.0000047943,"l":0.0000046418,"c":0.0000047053,"v":648991.3260070001,"t":1720472400}
+{"o":0.0000047053,"h":0.0000047308,"l":0.0000046611,"c":0.0000046864,"v":188392.539379,"t":1720476000}
+{"o":0.0000046864,"h":0.0000047752,"l":0.0000046423,"c":0.0000046629,"v":383536.933265,"t":1720479600}
+{"o":0.0000046629,"h":0.000004812,"l":0.0000046159,"c":0.0000047902,"v":1486883.286208,"t":1720483200}
+{"o":0.0000047902,"h":0.0000049532,"l":0.0000046897,"c":0.0000048282,"v":1719034.0225729998,"t":1720486800}
+{"o":0.0000048282,"h":0.0000048546,"l":0.0000045914,"c":0.0000046861,"v":2956090.1523180003,"t":1720490400}
+{"o":0.0000046861,"h":0.0000047563,"l":0.0000046071,"c":0.000004692,"v":699364.8806469999,"t":1720494000}
+{"o":0.000004692,"h":0.000004728,"l":0.0000046268,"c":0.0000046931,"v":206531.1802569999,"t":1720497600}
+{"o":0.0000046931,"h":0.000004813,"l":0.0000046663,"c":0.0000047115,"v":2566366.5763519993,"t":1720501200}
+{"o":0.0000047115,"h":0.00000486,"l":0.0000046509,"c":0.0000047952,"v":1512921.4250769997,"t":1720504800}
+{"o":0.0000047952,"h":0.0000048297,"l":0.0000047248,"c":0.0000047709,"v":765255.7925799999,"t":1720508400}
+{"o":0.0000047709,"h":0.0000048872,"l":0.0000046995,"c":0.0000048026,"v":471549.6637949998,"t":1720512000}
+{"o":0.0000048026,"h":0.0000048377,"l":0.0000047255,"c":0.0000047753,"v":978016.086219,"t":1720515600}
+{"o":0.0000047753,"h":0.0000048076,"l":0.000004661,"c":0.0000046849,"v":2184990.6803159998,"t":1720519200}
+{"o":0.0000046849,"h":0.0000049303,"l":0.0000046623,"c":0.0000048727,"v":5721969.3780459994,"t":1720522800}
+{"o":0.0000048727,"h":0.000004954,"l":0.000004808,"c":0.0000049213,"v":2768493.8276009997,"t":1720526400}
+{"o":0.0000049213,"h":0.0000049899,"l":0.0000048628,"c":0.0000049565,"v":792779.1190909999,"t":1720530000}
+{"o":0.0000049565,"h":0.0000051446,"l":0.0000047326,"c":0.0000048726,"v":6203894.756289999,"t":1720533600}
+{"o":0.0000048726,"h":0.0000048897,"l":0.0000047533,"c":0.0000048119,"v":1233315.377076,"t":1720537200}
+{"o":0.0000048119,"h":0.0000048952,"l":0.0000047414,"c":0.0000048086,"v":104387.874203,"t":1720540800}
+{"o":0.0000048086,"h":0.0000048996,"l":0.0000047948,"c":0.0000048712,"v":986768.3114620001,"t":1720544400}
+{"o":0.0000048712,"h":0.0000048992,"l":0.0000047627,"c":0.0000048399,"v":1182283.6594270002,"t":1720548000}
+{"o":0.0000048399,"h":0.0000048947,"l":0.0000048216,"c":0.000004874,"v":806644.108614,"t":1720551600}
+{"o":0.000004874,"h":0.0000049204,"l":0.0000048043,"c":0.0000048347,"v":879199.4970090002,"t":1720555200}
+{"o":0.0000048347,"h":0.0000048979,"l":0.0000048019,"c":0.0000048653,"v":388695.516328,"t":1720558800}
+{"o":0.0000048653,"h":0.0000049188,"l":0.000004733,"c":0.0000047709,"v":2948842.8991529997,"t":1720562400}
+{"o":0.0000047709,"h":0.0000047825,"l":0.00000466,"c":0.0000046855,"v":1764498.8552459995,"t":1720566000}
+{"o":0.0000046855,"h":0.00000477,"l":0.0000046275,"c":0.000004705,"v":392006.767996,"t":1720569600}
+{"o":0.000004705,"h":0.0000047664,"l":0.000004652,"c":0.0000046877,"v":81790.16198,"t":1720573200}
+{"o":0.0000046877,"h":0.0000047681,"l":0.0000046433,"c":0.0000047163,"v":3588.108661,"t":1720576800}
+{"o":0.0000047163,"h":0.0000047502,"l":0.000004681,"c":0.0000047077,"v":3663.189903,"t":1720580400}
+{"o":0.0000047077,"h":0.0000048054,"l":0.0000045812,"c":0.0000046888,"v":312746.92,"t":1720584000}
+{"o":0.0000046888,"h":0.0000047359,"l":0.0000046384,"c":0.0000047137,"v":335181.528051,"t":1720587600}
+{"o":0.0000047137,"h":0.0000047618,"l":0.0000046278,"c":0.0000047151,"v":1130630.439584,"t":1720591200}
+{"o":0.0000047151,"h":0.0000047714,"l":0.0000046612,"c":0.0000046912,"v":1637.87041,"t":1720594800}
+{"o":0.0000046912,"h":0.0000047513,"l":0.0000046776,"c":0.0000046949,"v":392981.740078,"t":1720598400}
+{"o":0.0000046949,"h":0.0000047478,"l":0.0000046672,"c":0.0000046979,"v":1487.322793,"t":1720602000}
+{"o":0.0000046979,"h":0.0000047397,"l":0.0000046679,"c":0.0000046993,"v":10482.338571,"t":1720605600}
+{"o":0.0000046993,"h":0.0000047523,"l":0.0000046032,"c":0.000004645,"v":1061232.0579649999,"t":1720609200}
+{"o":0.000004645,"h":0.0000047158,"l":0.0000045694,"c":0.0000046224,"v":271530.704103,"t":1720612800}
+{"o":0.0000046224,"h":0.0000047042,"l":0.000004549,"c":0.0000045993,"v":621851.874874,"t":1720616400}
+{"o":0.0000045993,"h":0.0000047083,"l":0.0000045549,"c":0.0000046092,"v":663874.5431669997,"t":1720620000}
+{"o":0.0000046092,"h":0.0000046826,"l":0.0000045782,"c":0.0000046169,"v":285757.861585,"t":1720623600}
+{"o":0.0000046169,"h":0.0000046254,"l":0.0000045185,"c":0.0000045635,"v":1106327.0971840001,"t":1720627200}
+{"o":0.0000045635,"h":0.0000045919,"l":0.000004522,"c":0.0000045378,"v":100754.108837,"t":1720630800}
+{"o":0.0000045378,"h":0.0000046006,"l":0.0000045217,"c":0.0000045679,"v":180640.685021,"t":1720634400}
+{"o":0.0000045679,"h":0.0000045851,"l":0.0000045273,"c":0.000004556,"v":88499.984687,"t":1720638000}
+{"o":0.000004556,"h":0.000004612,"l":0.0000045407,"c":0.0000045895,"v":619724.4262860002,"t":1720641600}
+{"o":0.0000045895,"h":0.0000047122,"l":0.000004576,"c":0.0000046798,"v":1632183.9426630002,"t":1720645200}
+{"o":0.0000046798,"h":0.0000047116,"l":0.0000046394,"c":0.0000046871,"v":128746.890007,"t":1720648800}
+{"o":0.0000046871,"h":0.0000047461,"l":0.0000046368,"c":0.0000047164,"v":806429.193828,"t":1720652400}
+{"o":0.0000047164,"h":0.0000047718,"l":0.000004682,"c":0.0000046945,"v":1167.105836,"t":1720656000}
+{"o":0.0000046945,"h":0.0000047619,"l":0.0000046472,"c":0.0000046923,"v":34609.68885,"t":1720659600}
+{"o":0.0000046923,"h":0.0000047305,"l":0.0000046558,"c":0.0000047048,"v":39795.413357,"t":1720663200}
+{"o":0.0000047048,"h":0.0000047904,"l":0.0000046289,"c":0.0000047096,"v":274547.115173,"t":1720666800}
+{"o":0.0000047096,"h":0.0000048178,"l":0.0000046871,"c":0.0000047991,"v":1140401.682481,"t":1720670400}
+{"o":0.0000047991,"h":0.0000048341,"l":0.0000047543,"c":0.0000047871,"v":158539.482268,"t":1720674000}
+{"o":0.0000047871,"h":0.0000047997,"l":0.0000047604,"c":0.0000047716,"v":54894.023265,"t":1720677600}
+{"o":0.0000047716,"h":0.0000048488,"l":0.000004735,"c":0.000004816,"v":44646.617177,"t":1720681200}
+{"o":0.000004816,"h":0.0000048218,"l":0.0000047863,"c":0.0000048087,"v":31186.590992,"t":1720684800}
+{"o":0.0000048087,"h":0.0000049946,"l":0.00000478,"c":0.0000049647,"v":3323203.4377479991,"t":1720688400}
+{"o":0.0000049647,"h":0.0000050157,"l":0.0000049296,"c":0.0000049845,"v":277390.758476,"t":1720692000}
+{"o":0.0000049845,"h":0.0000051538,"l":0.0000049278,"c":0.0000050125,"v":5926239.0214520004,"t":1720695600}
+{"o":0.0000050125,"h":0.0000051291,"l":0.0000048864,"c":0.0000050891,"v":1632161.2565189998,"t":1720699200}
+{"o":0.0000050891,"h":0.0000051558,"l":0.0000048351,"c":0.0000049257,"v":3486255.1291939998,"t":1720702800}
+{"o":0.0000049257,"h":0.0000050081,"l":0.000004817,"c":0.0000048888,"v":64390.326076,"t":1720706400}
+{"o":0.0000048888,"h":0.0000050385,"l":0.0000048107,"c":0.0000049076,"v":567061.6731410001,"t":1720710000}
+{"o":0.0000049076,"h":0.0000049651,"l":0.0000048637,"c":0.0000049123,"v":80380.657185,"t":1720713600}
+{"o":0.0000049123,"h":0.0000050624,"l":0.0000048882,"c":0.0000049375,"v":3463413.6216280013,"t":1720717200}
+{"o":0.0000049375,"h":0.0000049662,"l":0.0000048986,"c":0.0000049059,"v":234852.656253,"t":1720720800}
+{"o":0.0000049059,"h":0.0000050562,"l":0.0000048915,"c":0.0000049909,"v":1561535.2967770004,"t":1720724400}
+{"o":0.0000049909,"h":0.0000050247,"l":0.0000049017,"c":0.0000049655,"v":949389.9312119999,"t":1720728000}
+{"o":0.0000049655,"h":0.0000050296,"l":0.0000049203,"c":0.0000049505,"v":207575.779184,"t":1720731600}
+{"o":0.0000049505,"h":0.0000050087,"l":0.0000048998,"c":0.0000049153,"v":1118963.3001569998,"t":1720735200}
+{"o":0.0000049153,"h":0.000005042,"l":0.0000049073,"c":0.0000050292,"v":1493839.1832379992,"t":1720738800}
+{"o":0.0000050292,"h":0.0000050392,"l":0.0000049531,"c":0.0000050073,"v":21949.759066,"t":1720742400}
+{"o":0.0000050073,"h":0.000005135,"l":0.0000049852,"c":0.0000049913,"v":625761.6674479999,"t":1720746000}
+{"o":0.0000049913,"h":0.0000050773,"l":0.0000049229,"c":0.0000049907,"v":567266.033801,"t":1720749600}
+{"o":0.0000049907,"h":0.0000050617,"l":0.0000049256,"c":0.0000049981,"v":181363.856093,"t":1720753200}
+{"o":0.0000049981,"h":0.0000050375,"l":0.0000049284,"c":0.000004973,"v":121175.537446,"t":1720756800}
+{"o":0.000004973,"h":0.0000050147,"l":0.0000049479,"c":0.000004992,"v":93195.616318,"t":1720760400}
+{"o":0.000004992,"h":0.0000049981,"l":0.0000048902,"c":0.000004926,"v":1021220.8534390001,"t":1720764000}
+{"o":0.000004926,"h":0.0000049889,"l":0.0000048476,"c":0.0000048927,"v":155750.9191150001,"t":1720767600}
+{"o":0.0000048927,"h":0.0000049258,"l":0.0000048769,"c":0.0000048897,"v":54035.456143,"t":1720771200}
+{"o":0.0000048897,"h":0.0000050013,"l":0.0000048157,"c":0.0000048611,"v":2480116.0872499999,"t":1720774800}
+{"o":0.0000048611,"h":0.0000048845,"l":0.0000047639,"c":0.0000047659,"v":1131909.437377,"t":1720778400}
+{"o":0.0000047659,"h":0.0000048122,"l":0.0000047243,"c":0.0000047313,"v":836059.912605,"t":1720782000}
+{"o":0.0000047313,"h":0.0000047907,"l":0.0000046704,"c":0.0000047326,"v":11078.088062,"t":1720785600}
+{"o":0.0000047326,"h":0.0000048307,"l":0.000004648,"c":0.000004757,"v":118845.592324,"t":1720789200}
+{"o":0.000004757,"h":0.0000047929,"l":0.0000047089,"c":0.0000047581,"v":183309.186904,"t":1720792800}
+{"o":0.0000047581,"h":0.0000047962,"l":0.0000047066,"c":0.0000047438,"v":343100.3273459999,"t":1720796400}
+{"o":0.0000047438,"h":0.000004778,"l":0.0000046826,"c":0.0000047234,"v":561979.2027660002,"t":1720800000}
+{"o":0.0000047234,"h":0.000004741,"l":0.0000046847,"c":0.0000046916,"v":82122.404911,"t":1720803600}
+{"o":0.0000046916,"h":0.0000047496,"l":0.0000046375,"c":0.0000046749,"v":9621.005471,"t":1720807200}
+{"o":0.0000046749,"h":0.0000047817,"l":0.0000046524,"c":0.0000047067,"v":25078.42108,"t":1720810800}
+{"o":0.0000047067,"h":0.0000047861,"l":0.0000046484,"c":0.0000047272,"v":117876.259375,"t":1720814400}
+{"o":0.0000047272,"h":0.0000047522,"l":0.0000046979,"c":0.0000047286,"v":36982.954739,"t":1720818000}
+{"o":0.0000047286,"h":0.0000047574,"l":0.0000046806,"c":0.0000047294,"v":77184.923716,"t":1720821600}
+{"o":0.0000047294,"h":0.0000047629,"l":0.0000046902,"c":0.0000047316,"v":103417.743112,"t":1720825200}
+{"o":0.0000047316,"h":0.0000047584,"l":0.0000046961,"c":0.0000047116,"v":46616.604507,"t":1720828800}
+{"o":0.0000047116,"h":0.0000047542,"l":0.0000046833,"c":0.000004713,"v":17746.720414,"t":1720832400}
+{"o":0.000004713,"h":0.0000047387,"l":0.0000046979,"c":0.0000047015,"v":34012.626994,"t":1720836000}
+{"o":0.0000047015,"h":0.0000047589,"l":0.0000046925,"c":0.0000047492,"v":146946.495676,"t":1720839600}
+{"o":0.0000047492,"h":0.0000047742,"l":0.0000047105,"c":0.0000047469,"v":9566.749954,"t":1720843200}
+{"o":0.0000047469,"h":0.0000047545,"l":0.0000046962,"c":0.0000046962,"v":203543.142167,"t":1720846800}
+{"o":0.0000046962,"h":0.0000047285,"l":0.0000046804,"c":0.0000047214,"v":109331.197785,"t":1720850400}
+{"o":0.0000047214,"h":0.0000073301,"l":0.0000046846,"c":0.0000055727,"v":90575416.4165750444,"t":1720854000}
+{"o":0.0000055727,"h":0.0000057391,"l":0.0000055336,"c":0.0000056991,"v":3936908.9958479991,"t":1720857600}
+{"o":0.0000056991,"h":0.0000057199,"l":0.0000055563,"c":0.0000055735,"v":1310253.7401149999,"t":1720861200}
+{"o":0.0000055735,"h":0.0000057335,"l":0.0000055096,"c":0.0000055581,"v":2673678.0722989994,"t":1720864800}
+{"o":0.0000055581,"h":0.0000055752,"l":0.0000047348,"c":0.0000049223,"v":26407367.6356750019,"t":1720868400}
+{"o":0.0000049223,"h":0.0000049366,"l":0.0000048095,"c":0.0000048499,"v":3048300.6774279997,"t":1720872000}
+{"o":0.0000048499,"h":0.0000051122,"l":0.0000047767,"c":0.0000049183,"v":7502175.6963140042,"t":1720875600}
+{"o":0.0000049183,"h":0.0000050562,"l":0.000004918,"c":0.0000049619,"v":2525321.733147,"t":1720879200}
+{"o":0.0000049619,"h":0.0000052861,"l":0.0000049422,"c":0.0000052531,"v":5075351.804552,"t":1720882800}
+{"o":0.0000052531,"h":0.0000053818,"l":0.000005228,"c":0.0000052725,"v":1802490.7555279997,"t":1720886400}
+{"o":0.0000052725,"h":0.0000054366,"l":0.0000052574,"c":0.0000053365,"v":3421670.1566459993,"t":1720890000}
+{"o":0.0000053365,"h":0.0000053549,"l":0.0000052822,"c":0.0000053103,"v":661817.075232,"t":1720893600}
+{"o":0.0000053103,"h":0.0000053773,"l":0.000005288,"c":0.000005354,"v":640543.5522560001,"t":1720897200}
+{"o":0.000005354,"h":0.0000053884,"l":0.0000053249,"c":0.0000053513,"v":637898.245333,"t":1720900800}
+{"o":0.0000053513,"h":0.0000055154,"l":0.0000053273,"c":0.0000053946,"v":2709190.2710929997,"t":1720904400}
+{"o":0.0000053946,"h":0.0000054612,"l":0.0000051917,"c":0.0000052687,"v":2986240.3266310007,"t":1720908000}
+{"o":0.0000052687,"h":0.0000052919,"l":0.0000050956,"c":0.0000051998,"v":2881912.6207230003,"t":1720911600}
+{"o":0.0000051998,"h":0.0000052824,"l":0.0000050669,"c":0.0000051325,"v":171503.583177,"t":1720915200}
+{"o":0.0000051325,"h":0.0000052455,"l":0.0000051189,"c":0.0000051994,"v":261611.377625,"t":1720918800}
+{"o":0.0000051994,"h":0.0000052637,"l":0.0000050884,"c":0.0000051816,"v":169290.814939,"t":1720922400}
+{"o":0.0000051816,"h":0.0000051907,"l":0.0000051204,"c":0.0000051426,"v":231855.659279,"t":1720926000}
+{"o":0.0000051426,"h":0.0000052257,"l":0.0000050693,"c":0.000005164,"v":387475.4197649998,"t":1720929600}
+{"o":0.000005164,"h":0.0000052343,"l":0.0000051083,"c":0.0000051727,"v":389592.3225700001,"t":1720933200}
+{"o":0.0000051727,"h":0.0000052177,"l":0.0000050721,"c":0.0000051563,"v":1412067.1398259995,"t":1720936800}
+{"o":0.0000051563,"h":0.0000051664,"l":0.0000050869,"c":0.0000051263,"v":1034526.3652140001,"t":1720940400}
+{"o":0.0000051263,"h":0.0000051908,"l":0.0000050919,"c":0.0000051448,"v":650556.0962560003,"t":1720944000}
+{"o":0.0000051448,"h":0.0000052756,"l":0.0000050828,"c":0.0000052166,"v":1766099.1690269995,"t":1720947600}
+{"o":0.0000052166,"h":0.0000052734,"l":0.0000051827,"c":0.000005242,"v":489430.995717,"t":1720951200}
+{"o":0.000005242,"h":0.0000053567,"l":0.0000052222,"c":0.0000053199,"v":1080959.6193340002,"t":1720954800}
+{"o":0.0000053199,"h":0.0000053787,"l":0.0000052742,"c":0.0000053697,"v":1087722.6356479998,"t":1720958400}
+{"o":0.0000053697,"h":0.0000053886,"l":0.0000053146,"c":0.0000053284,"v":268888.875699,"t":1720962000}
+{"o":0.0000053284,"h":0.0000054135,"l":0.0000052934,"c":0.0000053315,"v":312199.874362,"t":1720965600}
+{"o":0.0000053315,"h":0.0000054203,"l":0.0000052916,"c":0.0000053694,"v":581202.3486060001,"t":1720969200}
+{"o":0.0000053694,"h":0.0000054015,"l":0.0000053169,"c":0.0000053532,"v":613623.486945,"t":1720972800}
+{"o":0.0000053532,"h":0.0000053978,"l":0.0000053082,"c":0.0000053271,"v":946444.3011539998,"t":1720976400}
+{"o":0.0000053271,"h":0.0000053728,"l":0.0000051562,"c":0.0000051635,"v":2423870.5512290006,"t":1720980000}
+{"o":0.0000051635,"h":0.000005185,"l":0.000005117,"c":0.0000051631,"v":1027030.2678359998,"t":1720983600}
+{"o":0.0000051631,"h":0.000005169,"l":0.0000050833,"c":0.0000051299,"v":494767.992988,"t":1720987200}
+{"o":0.0000051299,"h":0.0000052038,"l":0.000005025,"c":0.0000051098,"v":48601.12191,"t":1720990800}
+{"o":0.0000051098,"h":0.0000051628,"l":0.0000050688,"c":0.0000051125,"v":66744.640611,"t":1720994400}
+{"o":0.0000051125,"h":0.0000051873,"l":0.0000050661,"c":0.0000051522,"v":436399.2887180001,"t":1720998000}
+{"o":0.0000051522,"h":0.0000051947,"l":0.0000050082,"c":0.0000050806,"v":93496.447366,"t":1721001600}
+{"o":0.0000050806,"h":0.0000051283,"l":0.0000050365,"c":0.0000050791,"v":1105049.0513139998,"t":1721005200}
+{"o":0.0000050791,"h":0.0000051895,"l":0.0000050376,"c":0.0000051413,"v":879694.2073860001,"t":1721008800}
+{"o":0.0000051413,"h":0.0000052152,"l":0.0000050879,"c":0.0000051086,"v":1978122.6927510002,"t":1721012400}
+{"o":0.0000051086,"h":0.0000051665,"l":0.0000050745,"c":0.0000051238,"v":217142.397878,"t":1721016000}
+{"o":0.0000051238,"h":0.0000051394,"l":0.0000050856,"c":0.0000051029,"v":35709.780878,"t":1721019600}
+{"o":0.0000051029,"h":0.0000051436,"l":0.0000050021,"c":0.0000050744,"v":1121252.4924179995,"t":1721023200}
+{"o":0.0000050744,"h":0.0000050822,"l":0.0000050123,"c":0.00000504,"v":355638.169286,"t":1721026800}
+{"o":0.00000504,"h":0.0000054703,"l":0.0000050134,"c":0.0000054001,"v":5150415.1443550009,"t":1721030400}
+{"o":0.0000054001,"h":0.0000054461,"l":0.0000051686,"c":0.0000052072,"v":3466297.4460940002,"t":1721034000}
+{"o":0.0000052072,"h":0.0000054877,"l":0.0000051602,"c":0.0000054266,"v":4373316.2070569992,"t":1721037600}
+{"o":0.0000054266,"h":0.0000054855,"l":0.0000051812,"c":0.0000052249,"v":3960357.0312749995,"t":1721041200}