diff --git "a/So11111111111111111111111111111111111111112_A3gMddXMAhmc3P9dLjHv2n6ywWWzpGZbRCH6y8sta8ug.json" "b/So11111111111111111111111111111111111111112_A3gMddXMAhmc3P9dLjHv2n6ywWWzpGZbRCH6y8sta8ug.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_A3gMddXMAhmc3P9dLjHv2n6ywWWzpGZbRCH6y8sta8ug.json"
@@ -0,0 +1,4582 @@
+{"o":0.0003146633,"h":0.0003200403,"l":0.0003091607,"c":0.0003145939,"v":78026.086005285,"t":1731844800}
+{"o":0.0003145939,"h":0.0003215014,"l":0.000307476,"c":0.0003133525,"v":29160.075840401,"t":1731848400}
+{"o":0.0003133525,"h":0.0003197456,"l":0.0003097023,"c":0.0003164354,"v":31131.943377791,"t":1731852000}
+{"o":0.0003164354,"h":0.0003182132,"l":0.0003124184,"c":0.0003143994,"v":10538.820144863,"t":1731855600}
+{"o":0.0003143994,"h":0.0003167564,"l":0.0003113456,"c":0.000313216,"v":18148.287086026,"t":1731859200}
+{"o":0.000313216,"h":0.0003166039,"l":0.0003091565,"c":0.0003120548,"v":23676.273137901,"t":1731862800}
+{"o":0.0003120548,"h":0.0003155294,"l":0.0003090009,"c":0.0003107243,"v":8861.852104365,"t":1731866400}
+{"o":0.0003107243,"h":0.0003124902,"l":0.0003073261,"c":0.0003074503,"v":0.0,"t":1731870000}
+{"o":0.0003074503,"h":0.0003179206,"l":0.0003052427,"c":0.0003146714,"v":117618.75781778,"t":1731873600}
+{"o":0.0003146714,"h":0.0003188157,"l":0.000309774,"c":0.0003147717,"v":33330.634430489,"t":1731877200}
+{"o":0.0003147717,"h":0.0003174291,"l":0.0003096695,"c":0.0003129514,"v":4496.565406021,"t":1731880800}
+{"o":0.0003129514,"h":0.0003177602,"l":0.000305542,"c":0.0003115898,"v":19514.210136655,"t":1731884400}
+{"o":0.0003115898,"h":0.000316259,"l":0.0003058063,"c":0.0003115659,"v":8816.299272033,"t":1731888000}
+{"o":0.0003115659,"h":0.0003129272,"l":0.0003052819,"c":0.0003079877,"v":40339.142095653,"t":1731891600}
+{"o":0.0003079877,"h":0.0003108871,"l":0.0003014346,"c":0.0003050878,"v":72549.219516738,"t":1731895200}
+{"o":0.0003050878,"h":0.0003080873,"l":0.0002965928,"c":0.0002990148,"v":5076.938195752,"t":1731898800}
+{"o":0.0002990148,"h":0.0003102661,"l":0.000294691,"c":0.000299677,"v":77321.099423007,"t":1731902400}
+{"o":0.000299677,"h":0.0003055571,"l":0.0002967356,"c":0.0003023186,"v":34125.278056422,"t":1731906000}
+{"o":0.0003023186,"h":0.0003048907,"l":0.0002979367,"c":0.0003004857,"v":26730.151229526,"t":1731909600}
+{"o":0.0003004857,"h":0.0003038921,"l":0.0002976647,"c":0.0002985315,"v":21604.018783677,"t":1731913200}
+{"o":0.0002985315,"h":0.0003057431,"l":0.0002936493,"c":0.0003021036,"v":224936.90509508,"t":1731916800}
+{"o":0.0003021036,"h":0.0003074594,"l":0.0002964293,"c":0.0003029502,"v":70381.818924915,"t":1731920400}
+{"o":0.0003029502,"h":0.0003074059,"l":0.0002958782,"c":0.0003013156,"v":49352.668355408,"t":1731924000}
+{"o":0.0003013156,"h":0.0003084958,"l":0.0002937558,"c":0.0002997983,"v":2508.677573259,"t":1731927600}
+{"o":0.0002997983,"h":0.0003033654,"l":0.0002975402,"c":0.0003013974,"v":7283.534344545,"t":1731931200}
+{"o":0.0003013974,"h":0.0003070896,"l":0.0002848717,"c":0.0002933073,"v":188009.486237113,"t":1731934800}
+{"o":0.0002933073,"h":0.0002993833,"l":0.0002856867,"c":0.0002938926,"v":89444.055041206,"t":1731938400}
+{"o":0.0002938926,"h":0.0002972154,"l":0.0002504899,"c":0.0002700877,"v":1320592.7153596759,"t":1731942000}
+{"o":0.0002700877,"h":0.0002754831,"l":0.0002621529,"c":0.0002664497,"v":40484.853187328,"t":1731945600}
+{"o":0.0002664497,"h":0.0002708895,"l":0.0002620132,"c":0.000264796,"v":105271.939502509,"t":1731949200}
+{"o":0.000264796,"h":0.00026771,"l":0.0002609492,"c":0.0002646229,"v":2001.387483723,"t":1731952800}
+{"o":0.0002646229,"h":0.0002692642,"l":0.0002481104,"c":0.0002609511,"v":348294.20909902,"t":1731956400}
+{"o":0.0002609511,"h":0.000273466,"l":0.000256482,"c":0.0002698548,"v":226164.548772627,"t":1731960000}
+{"o":0.0002698548,"h":0.0002729553,"l":0.0002674781,"c":0.000271333,"v":17566.266056741,"t":1731963600}
+{"o":0.000271333,"h":0.0002750361,"l":0.0002684886,"c":0.0002728793,"v":31562.751073794,"t":1731967200}
+{"o":0.0002728793,"h":0.0002748965,"l":0.0002700236,"c":0.000272507,"v":8551.774504663,"t":1731970800}
+{"o":0.000272507,"h":0.0002751658,"l":0.0002665177,"c":0.000269239,"v":89396.249163186,"t":1731974400}
+{"o":0.000269239,"h":0.000270506,"l":0.0002587174,"c":0.0002612343,"v":126611.875611296,"t":1731978000}
+{"o":0.0002612343,"h":0.0002616719,"l":0.0002554122,"c":0.0002556226,"v":119082.561633338,"t":1731981600}
+{"o":0.0002556226,"h":0.0002565612,"l":0.000239673,"c":0.0002432441,"v":736395.3192273919,"t":1731985200}
+{"o":0.0002432441,"h":0.0002498468,"l":0.0002427746,"c":0.0002467613,"v":114218.401918172,"t":1731988800}
+{"o":0.0002467613,"h":0.000253288,"l":0.0002442931,"c":0.0002510366,"v":133718.556947283,"t":1731992400}
+{"o":0.0002510366,"h":0.0002550873,"l":0.0002388172,"c":0.0002414526,"v":387973.9035611119,"t":1731996000}
+{"o":0.0002414526,"h":0.0002457408,"l":0.0002379139,"c":0.0002448159,"v":226716.881114826,"t":1731999600}
+{"o":0.0002448159,"h":0.0002469226,"l":0.0002429022,"c":0.0002438377,"v":11586.144348063,"t":1732003200}
+{"o":0.0002438377,"h":0.0002496435,"l":0.0002421496,"c":0.000245336,"v":27380.353433876,"t":1732006800}
+{"o":0.000245336,"h":0.000247423,"l":0.0002397686,"c":0.0002411696,"v":101508.374816512,"t":1732010400}
+{"o":0.0002411696,"h":0.0002422518,"l":0.000238731,"c":0.0002413797,"v":27429.858135673,"t":1732014000}
+{"o":0.0002413797,"h":0.0002458226,"l":0.0002361225,"c":0.0002433975,"v":217572.668345283,"t":1732017600}
+{"o":0.0002433975,"h":0.0002504199,"l":0.0002383163,"c":0.0002454134,"v":44073.025388121,"t":1732021200}
+{"o":0.0002454134,"h":0.0002473462,"l":0.000242658,"c":0.0002461271,"v":41521.634654991,"t":1732024800}
+{"o":0.0002461271,"h":0.0002472004,"l":0.0002350013,"c":0.0002370303,"v":211508.919554951,"t":1732028400}
+{"o":0.0002370303,"h":0.0002389,"l":0.0002348246,"c":0.0002363259,"v":27519.819017072,"t":1732032000}
+{"o":0.0002363259,"h":0.0002400626,"l":0.0002342338,"c":0.0002380116,"v":51715.509051354,"t":1732035600}
+{"o":0.0002380116,"h":0.0002424806,"l":0.0002362566,"c":0.0002405393,"v":24355.877292071,"t":1732039200}
+{"o":0.0002405393,"h":0.0002422762,"l":0.0002394192,"c":0.0002409576,"v":28527.156270672,"t":1732042800}
+{"o":0.0002409576,"h":0.0002459819,"l":0.0002375726,"c":0.0002419954,"v":1198.703069632,"t":1732046400}
+{"o":0.0002419954,"h":0.0002474173,"l":0.0002367021,"c":0.0002406638,"v":513.953968705,"t":1732050000}
+{"o":0.0002406638,"h":0.0002446919,"l":0.0002376446,"c":0.0002393841,"v":6287.36129889,"t":1732053600}
+{"o":0.0002393841,"h":0.0002447766,"l":0.000236923,"c":0.0002411111,"v":16029.96922298,"t":1732057200}
+{"o":0.0002411111,"h":0.000243132,"l":0.0002399195,"c":0.0002407268,"v":286.841459969,"t":1732060800}
+{"o":0.0002407268,"h":0.0002434833,"l":0.0002355162,"c":0.0002385409,"v":43486.534358651,"t":1732064400}
+{"o":0.0002385409,"h":0.0002429386,"l":0.0002370845,"c":0.0002398074,"v":42201.769041226,"t":1732068000}
+{"o":0.0002398074,"h":0.0002430223,"l":0.0002369494,"c":0.000239486,"v":3367.580618275,"t":1732071600}
+{"o":0.000239486,"h":0.0002418881,"l":0.0002364115,"c":0.0002368063,"v":44733.893472544,"t":1732075200}
+{"o":0.0002368063,"h":0.0002402202,"l":0.0002350099,"c":0.0002377967,"v":8241.156015902,"t":1732078800}
+{"o":0.0002377967,"h":0.000240867,"l":0.0002369048,"c":0.0002404232,"v":48838.494485709,"t":1732082400}
+{"o":0.0002404232,"h":0.0002471285,"l":0.0002387488,"c":0.0002445668,"v":93614.370735443,"t":1732086000}
+{"o":0.0002445668,"h":0.000248572,"l":0.0002416014,"c":0.0002463114,"v":4989.541372337,"t":1732089600}
+{"o":0.0002463114,"h":0.0002475178,"l":0.0002430006,"c":0.0002437762,"v":19695.214121969,"t":1732093200}
+{"o":0.0002437762,"h":0.0002449691,"l":0.0002222161,"c":0.0002253867,"v":506082.310187982,"t":1732096800}
+{"o":0.0002253867,"h":0.0002351563,"l":0.0002220467,"c":0.0002323907,"v":255606.142817616,"t":1732100400}
+{"o":0.0002323907,"h":0.0002351599,"l":0.0002284839,"c":0.0002335919,"v":40123.812021824,"t":1732104000}
+{"o":0.0002335919,"h":0.0002386009,"l":0.0002293718,"c":0.0002356137,"v":98675.231831917,"t":1732107600}
+{"o":0.0002356137,"h":0.000237859,"l":0.0002317559,"c":0.0002344055,"v":21009.351951012,"t":1732111200}
+{"o":0.0002344055,"h":0.0002388083,"l":0.0002276524,"c":0.000232512,"v":87783.097036987,"t":1732114800}
+{"o":0.000232512,"h":0.0002382104,"l":0.0002232165,"c":0.0002273737,"v":65897.7997467,"t":1732118400}
+{"o":0.0002273737,"h":0.0002302301,"l":0.000226109,"c":0.0002298146,"v":8960.097990087,"t":1732122000}
+{"o":0.0002298146,"h":0.0002304532,"l":0.00022663,"c":0.0002284105,"v":12468.104845425,"t":1732125600}
+{"o":0.0002284105,"h":0.0002305893,"l":0.0002275017,"c":0.000227854,"v":657.786540349,"t":1732129200}
+{"o":0.000227854,"h":0.0002332779,"l":0.000225548,"c":0.0002281458,"v":43521.392887259,"t":1732132800}
+{"o":0.0002281458,"h":0.0002329171,"l":0.0002252775,"c":0.0002284159,"v":14094.217184619,"t":1732136400}
+{"o":0.0002284159,"h":0.0002312253,"l":0.0002255434,"c":0.0002285382,"v":23446.052092142,"t":1732140000}
+{"o":0.0002285382,"h":0.0002309171,"l":0.0002268675,"c":0.0002298444,"v":11842.858421987,"t":1732143600}
+{"o":0.0002298444,"h":0.0002315416,"l":0.0002269179,"c":0.0002273619,"v":143.556507659,"t":1732147200}
+{"o":0.0002273619,"h":0.000230414,"l":0.0002265674,"c":0.0002303991,"v":2300.0,"t":1732150800}
+{"o":0.0002303991,"h":0.0002370428,"l":0.0002248479,"c":0.0002290806,"v":11063.0,"t":1732154400}
+{"o":0.0002290806,"h":0.0002399405,"l":0.0002245556,"c":0.0002352357,"v":5562.444872317,"t":1732158000}
+{"o":0.0002352357,"h":0.0002382357,"l":0.0002292413,"c":0.0002335441,"v":98700.288736371,"t":1732161600}
+{"o":0.0002335441,"h":0.0002356871,"l":0.0002300216,"c":0.0002331498,"v":947.159715238,"t":1732165200}
+{"o":0.0002331498,"h":0.0002355124,"l":0.0002295854,"c":0.0002309294,"v":28538.225289144,"t":1732168800}
+{"o":0.0002309294,"h":0.0002365371,"l":0.000226506,"c":0.0002327467,"v":46200.82013577,"t":1732172400}
+{"o":0.0002327467,"h":0.0002355345,"l":0.0002303708,"c":0.0002311017,"v":95206.159696114,"t":1732176000}
+{"o":0.0002311017,"h":0.0002414572,"l":0.000229779,"c":0.0002408482,"v":188050.747704426,"t":1732179600}
+{"o":0.0002408482,"h":0.00024877,"l":0.0002397487,"c":0.0002472132,"v":201427.065785578,"t":1732183200}
+{"o":0.0002472132,"h":0.0002494262,"l":0.0002449377,"c":0.0002474745,"v":15592.39491881,"t":1732186800}
+{"o":0.0002474745,"h":0.0002534004,"l":0.0002402916,"c":0.0002465974,"v":73793.0826052,"t":1732190400}
+{"o":0.0002465974,"h":0.0002510369,"l":0.0002397508,"c":0.0002442098,"v":130702.88276882,"t":1732194000}
+{"o":0.0002442098,"h":0.0003159904,"l":0.0002375286,"c":0.0002557663,"v":6982963.6622051736,"t":1732197600}
+{"o":0.0002557663,"h":0.0002640458,"l":0.0002484145,"c":0.000255626,"v":7403.514858953,"t":1732201200}
+{"o":0.000255626,"h":0.0002584396,"l":0.0002493422,"c":0.000252106,"v":25762.789897167,"t":1732204800}
+{"o":0.000252106,"h":0.0002599266,"l":0.0002478013,"c":0.0002559073,"v":3529.4718544,"t":1732208400}
+{"o":0.0002559073,"h":0.0002583099,"l":0.0002516956,"c":0.0002555019,"v":16782.967771606,"t":1732212000}
+{"o":0.0002555019,"h":0.0002606724,"l":0.0002535021,"c":0.0002595679,"v":489.05113379,"t":1732215600}
+{"o":0.0002595679,"h":0.0002606528,"l":0.000254905,"c":0.0002576159,"v":774.097656531,"t":1732219200}
+{"o":0.0002576159,"h":0.0002589628,"l":0.0002516081,"c":0.00025401,"v":17096.643564413,"t":1732222800}
+{"o":0.00025401,"h":0.0002589842,"l":0.0002518302,"c":0.0002555973,"v":33515.025754735,"t":1732226400}
+{"o":0.0002555973,"h":0.0002587796,"l":0.0002531038,"c":0.0002564869,"v":6706.059717188,"t":1732230000}
+{"o":0.0002564869,"h":0.0002597645,"l":0.0002517055,"c":0.0002572479,"v":1714.613090039,"t":1732233600}
+{"o":0.0002572479,"h":0.0002599876,"l":0.0002543149,"c":0.0002574438,"v":778.089745399,"t":1732237200}
+{"o":0.0002574438,"h":0.000259667,"l":0.0002527475,"c":0.0002557064,"v":6218.232200957,"t":1732240800}
+{"o":0.0002557064,"h":0.0002629629,"l":0.0002494148,"c":0.0002564917,"v":6651.270561671,"t":1732244400}
+{"o":0.0002564917,"h":0.0002589595,"l":0.000252648,"c":0.0002544426,"v":40455.794633093,"t":1732248000}
+{"o":0.0002544426,"h":0.0002574861,"l":0.00025253,"c":0.0002545871,"v":1815.7394155,"t":1732251600}
+{"o":0.0002545871,"h":0.0002571633,"l":0.0002481504,"c":0.0002503382,"v":76520.657975313,"t":1732255200}
+{"o":0.0002503382,"h":0.0002522645,"l":0.0002489357,"c":0.0002512388,"v":2134.362360859,"t":1732258800}
+{"o":0.0002512388,"h":0.0002534368,"l":0.0002478605,"c":0.0002489497,"v":50471.002986729,"t":1732262400}
+{"o":0.0002489497,"h":0.0002519974,"l":0.0002391038,"c":0.0002424896,"v":185212.285816285,"t":1732266000}
+{"o":0.0002424896,"h":0.0002520466,"l":0.0002386682,"c":0.0002515106,"v":213476.414923256,"t":1732269600}
+{"o":0.0002515106,"h":0.0002536699,"l":0.0002479573,"c":0.0002501585,"v":35938.172981367,"t":1732273200}
+{"o":0.0002501585,"h":0.0002509462,"l":0.0002410916,"c":0.0002434997,"v":134940.663324722,"t":1732276800}
+{"o":0.0002434997,"h":0.0002504944,"l":0.0002358392,"c":0.0002414586,"v":22326.833112062,"t":1732280400}
+{"o":0.0002414586,"h":0.0002454538,"l":0.0002370263,"c":0.0002404813,"v":46340.552695278,"t":1732284000}
+{"o":0.0002404813,"h":0.0002435622,"l":0.0002367007,"c":0.0002387903,"v":25342.57861877,"t":1732287600}
+{"o":0.0002387903,"h":0.0002420094,"l":0.0002360946,"c":0.000238232,"v":19038.592320494,"t":1732291200}
+{"o":0.000238232,"h":0.0002410974,"l":0.000235816,"c":0.0002372997,"v":18658.703643456,"t":1732294800}
+{"o":0.0002372997,"h":0.0002413613,"l":0.0002367707,"c":0.0002387848,"v":0.0,"t":1732298400}
+{"o":0.0002387848,"h":0.000240459,"l":0.0002356057,"c":0.0002367015,"v":281.10024479,"t":1732302000}
+{"o":0.0002367015,"h":0.0002393445,"l":0.0002353387,"c":0.0002375666,"v":1273.32832648,"t":1732305600}
+{"o":0.0002375666,"h":0.0002420947,"l":0.0002335763,"c":0.0002387074,"v":1688.934458028,"t":1732309200}
+{"o":0.0002387074,"h":0.0002413801,"l":0.000236832,"c":0.0002393907,"v":2649.280920612,"t":1732312800}
+{"o":0.0002393907,"h":0.0002411442,"l":0.0002355833,"c":0.0002379742,"v":17534.598543963,"t":1732316400}
+{"o":0.0002379742,"h":0.0002413378,"l":0.0002370374,"c":0.000239298,"v":34903.120468309,"t":1732320000}
+{"o":0.000239298,"h":0.0002409101,"l":0.0002372581,"c":0.0002388387,"v":6905.945782774,"t":1732323600}
+{"o":0.0002388387,"h":0.0002418886,"l":0.000234762,"c":0.0002377122,"v":72249.810356776,"t":1732327200}
+{"o":0.0002377122,"h":0.0002402694,"l":0.0002348075,"c":0.0002367715,"v":5645.826413972,"t":1732330800}
+{"o":0.0002367715,"h":0.0002414457,"l":0.0002307047,"c":0.0002362924,"v":24100.0,"t":1732334400}
+{"o":0.0002362924,"h":0.0002399979,"l":0.0002314829,"c":0.0002364418,"v":1988.572847248,"t":1732338000}
+{"o":0.0002364418,"h":0.0002376309,"l":0.0002342777,"c":0.0002354128,"v":16184.700421049,"t":1732341600}
+{"o":0.0002354128,"h":0.0002371305,"l":0.0002336846,"c":0.000235709,"v":2021.040964744,"t":1732345200}
+{"o":0.000235709,"h":0.0002387046,"l":0.0002316048,"c":0.0002329321,"v":73577.837460125,"t":1732348800}
+{"o":0.0002329321,"h":0.0002355904,"l":0.0002318756,"c":0.0002345524,"v":11586.533887831,"t":1732352400}
+{"o":0.0002345524,"h":0.0002364766,"l":0.0002319394,"c":0.0002347289,"v":19144.034262732,"t":1732356000}
+{"o":0.0002347289,"h":0.0002370673,"l":0.0002341845,"c":0.0002358466,"v":5546.727800539,"t":1732359600}
+{"o":0.0002358466,"h":0.0002365258,"l":0.0002317497,"c":0.0002349455,"v":4938.425086511,"t":1732363200}
+{"o":0.0002349455,"h":0.0002363818,"l":0.0002319229,"c":0.0002331213,"v":10770.641538736,"t":1732366800}
+{"o":0.0002331213,"h":0.0002384527,"l":0.000229322,"c":0.0002346223,"v":4252.141776852,"t":1732370400}
+{"o":0.0002346223,"h":0.0002375178,"l":0.0002306857,"c":0.000234058,"v":5907.902293088,"t":1732374000}
+{"o":0.000234058,"h":0.0002385972,"l":0.0002328483,"c":0.0002361495,"v":800.0,"t":1732377600}
+{"o":0.0002361495,"h":0.0002378886,"l":0.0002268297,"c":0.0002290209,"v":99246.189974645,"t":1732381200}
+{"o":0.0002290209,"h":0.0002308346,"l":0.0002281605,"c":0.000229555,"v":13214.355619593,"t":1732384800}
+{"o":0.000229555,"h":0.0002314842,"l":0.0002290998,"c":0.0002312047,"v":0.0,"t":1732388400}
+{"o":0.0002312047,"h":0.0002329581,"l":0.0002264055,"c":0.0002279614,"v":21633.636036529,"t":1732392000}
+{"o":0.0002279614,"h":0.0002300065,"l":0.0002276922,"c":0.0002286203,"v":3944.617251224,"t":1732395600}
+{"o":0.0002286203,"h":0.0002293721,"l":0.0002261951,"c":0.0002271847,"v":11138.081829342,"t":1732399200}
+{"o":0.0002271847,"h":0.0002294442,"l":0.0002253184,"c":0.0002263447,"v":15577.873908985,"t":1732402800}
+{"o":0.0002263447,"h":0.0002303513,"l":0.000223307,"c":0.0002253489,"v":18083.580325473,"t":1732406400}
+{"o":0.0002253489,"h":0.0002277408,"l":0.0002238907,"c":0.0002260676,"v":5527.592943813,"t":1732410000}
+{"o":0.0002260676,"h":0.0002282048,"l":0.0002247823,"c":0.0002271919,"v":14016.032332968,"t":1732413600}
+{"o":0.0002271919,"h":0.0002282076,"l":0.0002243175,"c":0.0002247484,"v":24803.963560036,"t":1732417200}
+{"o":0.0002247484,"h":0.0002289123,"l":0.0002230592,"c":0.0002263099,"v":41333.527343959,"t":1732420800}
+{"o":0.0002263099,"h":0.0002317634,"l":0.0002233749,"c":0.000226513,"v":31027.324029671,"t":1732424400}
+{"o":0.000226513,"h":0.0002283538,"l":0.0002238141,"c":0.0002263539,"v":25414.277574068,"t":1732428000}
+{"o":0.0002263539,"h":0.0002268915,"l":0.0002239983,"c":0.0002240702,"v":42448.956998303,"t":1732431600}
+{"o":0.0002240702,"h":0.0002264935,"l":0.0002221216,"c":0.0002244862,"v":11160.103648018,"t":1732435200}
+{"o":0.0002244862,"h":0.0002253737,"l":0.0002220991,"c":0.0002227731,"v":842.458965361,"t":1732438800}
+{"o":0.0002227731,"h":0.0002266315,"l":0.0002195744,"c":0.0002225612,"v":8700.427733128,"t":1732442400}
+{"o":0.0002225612,"h":0.0002338757,"l":0.0002191416,"c":0.0002325788,"v":243567.612219596,"t":1732446000}
+{"o":0.0002325788,"h":0.0002397966,"l":0.0002257577,"c":0.000230819,"v":40784.373616329,"t":1732449600}
+{"o":0.000230819,"h":0.0002358104,"l":0.0002269039,"c":0.0002317852,"v":5061.59562037,"t":1732453200}
+{"o":0.0002317852,"h":0.0002363763,"l":0.0002298982,"c":0.0002305917,"v":10000.0,"t":1732456800}
+{"o":0.0002305917,"h":0.0002343685,"l":0.0002263077,"c":0.0002296251,"v":22032.265902145,"t":1732460400}
+{"o":0.0002296251,"h":0.0002329285,"l":0.0002251114,"c":0.000228132,"v":34507.843250023,"t":1732464000}
+{"o":0.000228132,"h":0.0002304603,"l":0.0002270462,"c":0.0002275429,"v":0.0,"t":1732467600}
+{"o":0.0002275429,"h":0.0002285441,"l":0.0002248383,"c":0.0002254933,"v":0.0,"t":1732471200}
+{"o":0.0002254933,"h":0.0002274718,"l":0.0002252411,"c":0.0002266281,"v":0.0,"t":1732474800}
+{"o":0.0002266281,"h":0.0002307086,"l":0.0002244787,"c":0.0002277547,"v":973.065429661,"t":1732478400}
+{"o":0.0002277547,"h":0.0002289521,"l":0.0002271812,"c":0.0002275108,"v":0.0,"t":1732482000}
+{"o":0.0002275108,"h":0.0002300507,"l":0.0002245605,"c":0.0002258638,"v":25525.95704405,"t":1732485600}
+{"o":0.0002258638,"h":0.0002310517,"l":0.0002246671,"c":0.0002298156,"v":11830.659719125,"t":1732489200}
+{"o":0.0002298156,"h":0.0002321008,"l":0.0002260341,"c":0.0002279662,"v":2525.29150561,"t":1732492800}
+{"o":0.0002279662,"h":0.0002342182,"l":0.0002226389,"c":0.0002252051,"v":136495.485250003,"t":1732496400}
+{"o":0.0002252051,"h":0.0002285302,"l":0.0002225022,"c":0.0002260578,"v":30229.06676715,"t":1732500000}
+{"o":0.0002260578,"h":0.0002301682,"l":0.0002235674,"c":0.0002276981,"v":40366.110577288,"t":1732503600}
+{"o":0.0002276981,"h":0.0002290266,"l":0.0002253196,"c":0.0002267035,"v":5400.0,"t":1732507200}
+{"o":0.0002267035,"h":0.0002295846,"l":0.0002252059,"c":0.0002274389,"v":16698.510528941,"t":1732510800}
+{"o":0.0002274389,"h":0.0002288084,"l":0.0002247156,"c":0.0002276446,"v":45295.144027279,"t":1732514400}
+{"o":0.0002276446,"h":0.0002289297,"l":0.0002254999,"c":0.0002268492,"v":16552.745045226,"t":1732518000}
+{"o":0.0002268492,"h":0.000229223,"l":0.0002252347,"c":0.0002277257,"v":11164.434309087,"t":1732521600}
+{"o":0.0002277257,"h":0.0002302039,"l":0.0002258965,"c":0.0002286384,"v":6387.995660896,"t":1732525200}
+{"o":0.0002286384,"h":0.0002317102,"l":0.0002231521,"c":0.0002247334,"v":106585.94980237,"t":1732528800}
+{"o":0.0002247334,"h":0.0002301587,"l":0.0002215112,"c":0.0002293016,"v":154001.086248802,"t":1732532400}
+{"o":0.0002293016,"h":0.0002311026,"l":0.0002266781,"c":0.0002300439,"v":33380.744813345,"t":1732536000}
+{"o":0.0002300439,"h":0.0002343332,"l":0.0002264751,"c":0.0002329342,"v":30349.237169542,"t":1732539600}
+{"o":0.0002329342,"h":0.0002395712,"l":0.0002253518,"c":0.0002327184,"v":66481.28391514,"t":1732543200}
+{"o":0.0002327184,"h":0.0002393649,"l":0.0002193769,"c":0.0002214176,"v":91280.661874861,"t":1732546800}
+{"o":0.0002214176,"h":0.0002254211,"l":0.0002204105,"c":0.0002235494,"v":27817.065594055,"t":1732550400}
+{"o":0.0002235494,"h":0.0002293107,"l":0.0002192312,"c":0.0002221961,"v":14953.897693262,"t":1732554000}
+{"o":0.0002221961,"h":0.0002247438,"l":0.0002201686,"c":0.0002222544,"v":6014.239274922,"t":1732557600}
+{"o":0.0002222544,"h":0.0002254503,"l":0.0002209979,"c":0.0002222121,"v":1655.794131336,"t":1732561200}
+{"o":0.0002222121,"h":0.0002234156,"l":0.0002197347,"c":0.0002212331,"v":740.578104479,"t":1732564800}
+{"o":0.0002212331,"h":0.0002273939,"l":0.000218365,"c":0.0002205137,"v":9500.068136929,"t":1732568400}
+{"o":0.0002205137,"h":0.0002293897,"l":0.0002197987,"c":0.0002220038,"v":46991.082475874,"t":1732572000}
+{"o":0.0002220038,"h":0.0002248397,"l":0.00021676,"c":0.0002214538,"v":25981.528902573,"t":1732575600}
+{"o":0.0002214538,"h":0.0002242416,"l":0.0002170167,"c":0.000220914,"v":50525.839162426,"t":1732579200}
+{"o":0.000220914,"h":0.0002228078,"l":0.0002185062,"c":0.0002199774,"v":9940.40605186,"t":1732582800}
+{"o":0.0002199774,"h":0.0002210725,"l":0.000216758,"c":0.0002178078,"v":45281.55755643,"t":1732586400}
+{"o":0.0002178078,"h":0.0002207661,"l":0.0002161965,"c":0.0002193662,"v":14849.308692103,"t":1732590000}
+{"o":0.0002193662,"h":0.0002267952,"l":0.0002171495,"c":0.0002253825,"v":179421.488845927,"t":1732593600}
+{"o":0.0002253825,"h":0.0002268887,"l":0.000222377,"c":0.0002224077,"v":58720.549191474,"t":1732597200}
+{"o":0.0002224077,"h":0.0002268521,"l":0.0002215226,"c":0.0002253522,"v":40207.429940076,"t":1732600800}
+{"o":0.0002253522,"h":0.0002294622,"l":0.0002234428,"c":0.0002261658,"v":24615.608216146,"t":1732604400}
+{"o":0.0002261658,"h":0.0002318209,"l":0.000209323,"c":0.0002151795,"v":226997.939600518,"t":1732608000}
+{"o":0.0002151795,"h":0.0002307181,"l":0.0002115992,"c":0.0002261318,"v":366971.771785945,"t":1732611600}
+{"o":0.0002261318,"h":0.0002338297,"l":0.0002185433,"c":0.0002260638,"v":77291.663640406,"t":1732615200}
+{"o":0.0002260638,"h":0.000231593,"l":0.0002173846,"c":0.0002235317,"v":105754.444145473,"t":1732618800}
+{"o":0.0002235317,"h":0.0002258626,"l":0.00021927,"c":0.000224127,"v":117491.077684003,"t":1732622400}
+{"o":0.000224127,"h":0.0002266187,"l":0.0002220933,"c":0.0002249258,"v":39966.0,"t":1732626000}
+{"o":0.0002249258,"h":0.0002322259,"l":0.0002194531,"c":0.0002271098,"v":34303.056827873,"t":1732629600}
+{"o":0.0002271098,"h":0.0002305578,"l":0.0002215409,"c":0.0002270073,"v":36034.291206344,"t":1732633200}
+{"o":0.0002270073,"h":0.0002315318,"l":0.0002206769,"c":0.0002265346,"v":38197.366725949,"t":1732636800}
+{"o":0.0002265346,"h":0.0002295126,"l":0.0002233713,"c":0.000225937,"v":21277.187718338,"t":1732640400}
+{"o":0.000225937,"h":0.0002327019,"l":0.0002207509,"c":0.0002251424,"v":17534.902230157,"t":1732644000}
+{"o":0.0002251424,"h":0.0002276369,"l":0.0002219913,"c":0.0002240256,"v":2088.715035757,"t":1732647600}
+{"o":0.0002240256,"h":0.0002321464,"l":0.0002215282,"c":0.000226477,"v":7928.642572957,"t":1732651200}
+{"o":0.000226477,"h":0.0002285978,"l":0.0002233335,"c":0.0002273018,"v":6174.055860023,"t":1732654800}
+{"o":0.0002273018,"h":0.0002289185,"l":0.0002238137,"c":0.000227855,"v":8048.454758031,"t":1732658400}
+{"o":0.000227855,"h":0.0002293989,"l":0.0002245443,"c":0.0002268402,"v":7645.891433987,"t":1732662000}
+{"o":0.0002268402,"h":0.0002292627,"l":0.0002232017,"c":0.0002289564,"v":673.002383964,"t":1732665600}
+{"o":0.0002289564,"h":0.0002322723,"l":0.0002246015,"c":0.0002247704,"v":132.222142901,"t":1732669200}
+{"o":0.0002247704,"h":0.0002276996,"l":0.0002231839,"c":0.0002241416,"v":4605.61270898,"t":1732672800}
+{"o":0.0002241416,"h":0.0002290856,"l":0.0002239944,"c":0.0002261441,"v":1691.742363353,"t":1732676400}
+{"o":0.0002261441,"h":0.0002279287,"l":0.0002228072,"c":0.0002274878,"v":20870.11116097,"t":1732680000}
+{"o":0.0002274878,"h":0.0002299125,"l":0.0002247612,"c":0.0002269408,"v":4984.657119774,"t":1732683600}
+{"o":0.0002269408,"h":0.0002274285,"l":0.000222285,"c":0.0002254233,"v":27366.649136574,"t":1732687200}
+{"o":0.0002254233,"h":0.0002272084,"l":0.0002207561,"c":0.0002219834,"v":22153.2556565,"t":1732690800}
+{"o":0.0002219834,"h":0.000223292,"l":0.0002209638,"c":0.0002224511,"v":9563.884479463,"t":1732694400}
+{"o":0.0002224511,"h":0.0002257909,"l":0.0002216946,"c":0.0002236639,"v":6091.596329882,"t":1732698000}
+{"o":0.0002236639,"h":0.0002269268,"l":0.0002194712,"c":0.0002228739,"v":12224.002383964,"t":1732701600}
+{"o":0.0002228739,"h":0.0002245933,"l":0.0002198364,"c":0.000222011,"v":5020.668998586,"t":1732705200}
+{"o":0.000222011,"h":0.0002255591,"l":0.0002206186,"c":0.0002212683,"v":43021.062611487,"t":1732708800}
+{"o":0.0002212683,"h":0.0002239729,"l":0.0002178366,"c":0.0002203936,"v":455.608486076,"t":1732712400}
+{"o":0.0002203936,"h":0.0002216231,"l":0.0002169078,"c":0.0002179916,"v":75391.0,"t":1732716000}
+{"o":0.0002179916,"h":0.0002221365,"l":0.0002153827,"c":0.0002181754,"v":14235.251903939,"t":1732719600}
+{"o":0.0002181754,"h":0.0002208235,"l":0.000217074,"c":0.0002202437,"v":633.558733373,"t":1732723200}
+{"o":0.0002202437,"h":0.0002230603,"l":0.0002176572,"c":0.0002205664,"v":24932.867510861,"t":1732726800}
+{"o":0.0002205664,"h":0.0002226868,"l":0.0002189988,"c":0.0002208743,"v":0.0,"t":1732730400}
+{"o":0.0002208743,"h":0.0002216129,"l":0.0002164024,"c":0.0002185746,"v":61014.28490714,"t":1732734000}
+{"o":0.0002185746,"h":0.0002224039,"l":0.0002149597,"c":0.0002180957,"v":466.747255991,"t":1732737600}
+{"o":0.0002180957,"h":0.0002218205,"l":0.0002159569,"c":0.0002181393,"v":239.433890336,"t":1732741200}
+{"o":0.0002181393,"h":0.0002198823,"l":0.0002162759,"c":0.0002174955,"v":0.0,"t":1732744800}
+{"o":0.0002174955,"h":0.0002180865,"l":0.0002152734,"c":0.0002165559,"v":620.0,"t":1732748400}
+{"o":0.0002165559,"h":0.0002212889,"l":0.0002129202,"c":0.0002163887,"v":1966.148373706,"t":1732752000}
+{"o":0.0002163887,"h":0.0002194481,"l":0.0002161623,"c":0.0002181072,"v":2747.777890735,"t":1732755600}
+{"o":0.0002181072,"h":0.0002204875,"l":0.0002154582,"c":0.0002192845,"v":7047.059167651,"t":1732759200}
+{"o":0.0002192845,"h":0.000223629,"l":0.0002124492,"c":0.0002153399,"v":62149.443123888,"t":1732762800}
+{"o":0.0002153399,"h":0.0002179054,"l":0.0002125117,"c":0.0002165151,"v":1494.54083143,"t":1732766400}
+{"o":0.0002165151,"h":0.0002198143,"l":0.0002129724,"c":0.0002152496,"v":193.014878293,"t":1732770000}
+{"o":0.0002152496,"h":0.000217726,"l":0.0002095869,"c":0.0002100058,"v":113020.474323583,"t":1732773600}
+{"o":0.0002100058,"h":0.0002150115,"l":0.0002090011,"c":0.0002114465,"v":35141.863211303,"t":1732777200}
+{"o":0.0002114465,"h":0.0002145906,"l":0.0002104843,"c":0.0002128611,"v":4528.24008958,"t":1732780800}
+{"o":0.0002128611,"h":0.0002154904,"l":0.0002105657,"c":0.0002144146,"v":18859.984723365,"t":1732784400}
+{"o":0.0002144146,"h":0.0002163159,"l":0.0002107815,"c":0.0002128274,"v":3300.450639271,"t":1732788000}
+{"o":0.0002128274,"h":0.000217065,"l":0.000211113,"c":0.000213597,"v":54692.970533494,"t":1732791600}
+{"o":0.000213597,"h":0.0002186671,"l":0.0002132901,"c":0.0002151947,"v":4943.453147535,"t":1732795200}
+{"o":0.0002151947,"h":0.0002185993,"l":0.0002137999,"c":0.0002151996,"v":20963.802986552,"t":1732798800}
+{"o":0.0002151996,"h":0.0002176682,"l":0.0002128386,"c":0.0002150832,"v":30475.167124106,"t":1732802400}
+{"o":0.0002150832,"h":0.0002178978,"l":0.0002115556,"c":0.0002143607,"v":68419.727234551,"t":1732806000}
+{"o":0.0002143607,"h":0.0002144995,"l":0.0002115324,"c":0.0002129178,"v":141.201055111,"t":1732809600}
+{"o":0.0002129178,"h":0.0002129262,"l":0.000211432,"c":0.0002125087,"v":0.0,"t":1732813200}
+{"o":0.0002125087,"h":0.0002267054,"l":0.0002109012,"c":0.0002191454,"v":553560.022180218,"t":1732816800}
+{"o":0.0002191454,"h":0.0002210766,"l":0.0002122214,"c":0.0002134148,"v":67.529559147,"t":1732820400}
+{"o":0.0002134148,"h":0.0002150481,"l":0.0002127989,"c":0.0002131851,"v":445.43278642,"t":1732824000}
+{"o":0.0002131851,"h":0.0002133847,"l":0.0002122044,"c":0.0002130628,"v":0.0,"t":1732827600}
+{"o":0.0002130628,"h":0.0002160366,"l":0.0002111496,"c":0.0002128091,"v":1099.063824021,"t":1732831200}
+{"o":0.0002128091,"h":0.0002150945,"l":0.0002124371,"c":0.0002142538,"v":13788.371599026,"t":1732834800}
+{"o":0.0002142538,"h":0.0002161152,"l":0.0002132252,"c":0.0002159382,"v":2326.84751339,"t":1732838400}
+{"o":0.0002159382,"h":0.0002177288,"l":0.0002140385,"c":0.0002146322,"v":8084.980642556,"t":1732842000}
+{"o":0.0002146322,"h":0.000218418,"l":0.0002110337,"c":0.000213394,"v":43146.781422422,"t":1732845600}
+{"o":0.000213394,"h":0.000215737,"l":0.0002120214,"c":0.000213595,"v":24494.84390263,"t":1732849200}
+{"o":0.000213595,"h":0.0002154599,"l":0.0002134276,"c":0.0002150602,"v":22997.138944777,"t":1732852800}
+{"o":0.0002150602,"h":0.0002218552,"l":0.0002135498,"c":0.0002196422,"v":188997.209731194,"t":1732856400}
+{"o":0.0002196422,"h":0.0002203477,"l":0.0002176663,"c":0.0002192456,"v":29062.437701858,"t":1732860000}
+{"o":0.0002192456,"h":0.0002221662,"l":0.0002166583,"c":0.0002202922,"v":14416.309094072,"t":1732863600}
+{"o":0.0002202922,"h":0.0002205745,"l":0.0002165997,"c":0.0002176493,"v":18688.978386474,"t":1732867200}
+{"o":0.0002176493,"h":0.0002197634,"l":0.0002159166,"c":0.0002182092,"v":5747.320203669,"t":1732870800}
+{"o":0.0002182092,"h":0.0002183606,"l":0.0002145842,"c":0.00021492,"v":114009.0,"t":1732874400}
+{"o":0.00021492,"h":0.0002181285,"l":0.0002116611,"c":0.0002147778,"v":19837.924117934,"t":1732878000}
+{"o":0.0002147778,"h":0.0002197844,"l":0.0002122754,"c":0.0002189437,"v":86581.271635227,"t":1732881600}
+{"o":0.0002189437,"h":0.0002194742,"l":0.0002157483,"c":0.0002165502,"v":7919.327970902,"t":1732885200}
+{"o":0.0002165502,"h":0.0002182786,"l":0.0002128015,"c":0.0002128376,"v":80016.865454279,"t":1732888800}
+{"o":0.0002128376,"h":0.0002161387,"l":0.0002106144,"c":0.0002131642,"v":3196.671552525,"t":1732892400}
+{"o":0.0002131642,"h":0.0002149386,"l":0.0002081517,"c":0.0002112256,"v":49251.536716403,"t":1732896000}
+{"o":0.0002112256,"h":0.0002129488,"l":0.0002107927,"c":0.0002128363,"v":105.334179733,"t":1732899600}
+{"o":0.0002128363,"h":0.0002143133,"l":0.0002108801,"c":0.0002113478,"v":16131.461200629,"t":1732903200}
+{"o":0.0002113478,"h":0.0002133766,"l":0.0002096564,"c":0.0002104539,"v":11502.0,"t":1732906800}
+{"o":0.0002104539,"h":0.0002129917,"l":0.0002081925,"c":0.0002112068,"v":2439.170127875,"t":1732910400}
+{"o":0.0002112068,"h":0.0002122576,"l":0.000209647,"c":0.0002096496,"v":0.0,"t":1732914000}
+{"o":0.0002096496,"h":0.0002116483,"l":0.0002083565,"c":0.0002111324,"v":100.0,"t":1732917600}
+{"o":0.0002111324,"h":0.0002118523,"l":0.0002093745,"c":0.0002115819,"v":623.954873659,"t":1732921200}
+{"o":0.0002115819,"h":0.0002143766,"l":0.0002109123,"c":0.0002133386,"v":578.120145995,"t":1732924800}
+{"o":0.0002133386,"h":0.0002147826,"l":0.0002088328,"c":0.0002112244,"v":16737.949437357,"t":1732928400}
+{"o":0.0002112244,"h":0.0002124643,"l":0.0002080186,"c":0.0002092365,"v":12170.972424481,"t":1732932000}
+{"o":0.0002092365,"h":0.0002124378,"l":0.0002081011,"c":0.0002092878,"v":16105.431961069,"t":1732935600}
+{"o":0.0002092878,"h":0.000211781,"l":0.0002089857,"c":0.0002107915,"v":598.213337197,"t":1732939200}
+{"o":0.0002107915,"h":0.0002124787,"l":0.0002081363,"c":0.0002087511,"v":3026.035440369,"t":1732942800}
+{"o":0.0002087511,"h":0.0002160762,"l":0.0002074845,"c":0.0002155114,"v":185089.227531323,"t":1732946400}
+{"o":0.0002155114,"h":0.0002199885,"l":0.0002125208,"c":0.0002181034,"v":6292.913049886,"t":1732950000}
+{"o":0.0002181034,"h":0.0002193804,"l":0.0002163009,"c":0.0002173284,"v":14187.181164806,"t":1732953600}
+{"o":0.0002173284,"h":0.0002185942,"l":0.0002152984,"c":0.0002171679,"v":30685.435366164,"t":1732957200}
+{"o":0.0002171679,"h":0.0002204009,"l":0.0002127685,"c":0.0002163064,"v":12819.099668392,"t":1732960800}
+{"o":0.0002163064,"h":0.0002199238,"l":0.0002140248,"c":0.0002187382,"v":36135.612385875,"t":1732964400}
+{"o":0.0002187382,"h":0.0002200725,"l":0.0002167805,"c":0.0002188276,"v":7697.82266137,"t":1732968000}
+{"o":0.0002188276,"h":0.0002237219,"l":0.0002164136,"c":0.0002215901,"v":95220.421786942,"t":1732971600}
+{"o":0.0002215901,"h":0.0002248263,"l":0.0002205918,"c":0.0002230416,"v":7916.843751929,"t":1732975200}
+{"o":0.0002230416,"h":0.0002240467,"l":0.0002197564,"c":0.0002206919,"v":19682.181659819,"t":1732978800}
+{"o":0.0002206919,"h":0.0002217381,"l":0.0002200361,"c":0.0002206404,"v":4165.847757234,"t":1732982400}
+{"o":0.0002206404,"h":0.0002218487,"l":0.0002184283,"c":0.0002196825,"v":41272.108309467,"t":1732986000}
+{"o":0.0002196825,"h":0.0002223107,"l":0.0002189743,"c":0.0002194059,"v":12272.411308309,"t":1732989600}
+{"o":0.0002194059,"h":0.0002219848,"l":0.0002180543,"c":0.0002201086,"v":10195.489992442,"t":1732993200}
+{"o":0.0002201086,"h":0.0002204458,"l":0.0002186066,"c":0.0002192669,"v":0.0,"t":1732996800}
+{"o":0.0002192669,"h":0.0002221603,"l":0.0002171734,"c":0.0002177181,"v":83183.303071438,"t":1733000400}
+{"o":0.0002177181,"h":0.0002203051,"l":0.0002147293,"c":0.0002168147,"v":32075.037891236,"t":1733004000}
+{"o":0.0002168147,"h":0.0002177858,"l":0.000214058,"c":0.000217501,"v":3171.856985302,"t":1733007600}
+{"o":0.000217501,"h":0.0002210336,"l":0.0002154151,"c":0.0002194714,"v":57030.528012563,"t":1733011200}
+{"o":0.0002194714,"h":0.000222635,"l":0.0002175701,"c":0.000220752,"v":37417.90581951,"t":1733014800}
+{"o":0.000220752,"h":0.0002236363,"l":0.0002140629,"c":0.0002190785,"v":32782.059324257,"t":1733018400}
+{"o":0.0002190785,"h":0.0002191535,"l":0.0002142707,"c":0.0002153204,"v":119898.457027492,"t":1733022000}
+{"o":0.0002153204,"h":0.0002176708,"l":0.0002141612,"c":0.0002155193,"v":4040.428553881,"t":1733025600}
+{"o":0.0002155193,"h":0.00021686,"l":0.0002150205,"c":0.0002162982,"v":2004.504342425,"t":1733029200}
+{"o":0.0002162982,"h":0.0002168341,"l":0.0002139818,"c":0.0002151219,"v":22860.305861527,"t":1733032800}
+{"o":0.0002151219,"h":0.0002182192,"l":0.0002142756,"c":0.0002166003,"v":75740.897334383,"t":1733036400}
+{"o":0.0002166003,"h":0.0002215005,"l":0.0002126965,"c":0.0002174181,"v":47699.006009604,"t":1733040000}
+{"o":0.0002174181,"h":0.0002819181,"l":0.0002172568,"c":0.0002428652,"v":1953685.3509539522,"t":1733043600}
+{"o":0.0002428652,"h":0.0002461687,"l":0.0002367759,"c":0.000238289,"v":170979.689783175,"t":1733047200}
+{"o":0.000238289,"h":0.0002383406,"l":0.0002341333,"c":0.0002343093,"v":2701.048335404,"t":1733050800}
+{"o":0.0002343093,"h":0.0002348515,"l":0.000228447,"c":0.0002301188,"v":125443.168415693,"t":1733054400}
+{"o":0.0002301188,"h":0.0002312695,"l":0.000227418,"c":0.0002296148,"v":34647.980637087,"t":1733058000}
+{"o":0.0002296148,"h":0.0002305487,"l":0.0002276314,"c":0.0002281704,"v":689.782903484,"t":1733061600}
+{"o":0.0002281704,"h":0.0002327078,"l":0.0002267289,"c":0.0002288203,"v":5664.578489202,"t":1733065200}
+{"o":0.0002288203,"h":0.0002341787,"l":0.0002269846,"c":0.0002313468,"v":76287.859714805,"t":1733068800}
+{"o":0.0002313468,"h":0.0002342102,"l":0.0002300097,"c":0.0002311978,"v":13744.150036317,"t":1733072400}
+{"o":0.0002311978,"h":0.0002323405,"l":0.0002292813,"c":0.0002313015,"v":59471.945476482,"t":1733076000}
+{"o":0.0002313015,"h":0.0002324957,"l":0.0002291729,"c":0.0002298862,"v":1163.449315123,"t":1733079600}
+{"o":0.0002298862,"h":0.0002322875,"l":0.0002290414,"c":0.0002301657,"v":26863.260674436,"t":1733083200}
+{"o":0.0002301657,"h":0.000233246,"l":0.0002283601,"c":0.0002312259,"v":7495.825442229,"t":1733086800}
+{"o":0.0002312259,"h":0.0002320284,"l":0.0002291489,"c":0.0002301923,"v":705.0,"t":1733090400}
+{"o":0.0002301923,"h":0.0002326965,"l":0.0002270987,"c":0.000230514,"v":40666.798645905,"t":1733094000}
+{"o":0.000230514,"h":0.0002373565,"l":0.0002271811,"c":0.0002335742,"v":131803.824614376,"t":1733097600}
+{"o":0.0002335742,"h":0.000236146,"l":0.0002307396,"c":0.0002330151,"v":17978.804607251,"t":1733101200}
+{"o":0.0002330151,"h":0.0002384161,"l":0.0002303316,"c":0.0002344831,"v":25704.119791928,"t":1733104800}
+{"o":0.0002344831,"h":0.0002415906,"l":0.0002278969,"c":0.0002341829,"v":8949.930361007,"t":1733108400}
+{"o":0.0002341829,"h":0.0002424329,"l":0.0002323612,"c":0.0002337545,"v":153433.19965532,"t":1733112000}
+{"o":0.0002337545,"h":0.0002385769,"l":0.0002316968,"c":0.0002359206,"v":1159.33367706,"t":1733115600}
+{"o":0.0002359206,"h":0.0002389551,"l":0.0002314723,"c":0.0002341275,"v":56180.212043443,"t":1733119200}
+{"o":0.0002341275,"h":0.0002395993,"l":0.0002326332,"c":0.0002361964,"v":118534.763728101,"t":1733122800}
+{"o":0.0002361964,"h":0.0002431769,"l":0.0002314852,"c":0.0002348938,"v":41940.230938258,"t":1733126400}
+{"o":0.0002348938,"h":0.000238853,"l":0.0002326767,"c":0.0002346595,"v":16960.628121577,"t":1733130000}
+{"o":0.0002346595,"h":0.0002423913,"l":0.0002346077,"c":0.0002404404,"v":65229.360012734,"t":1733133600}
+{"o":0.0002404404,"h":0.0002419073,"l":0.0002349982,"c":0.0002354863,"v":4922.061486887,"t":1733137200}
+{"o":0.0002354863,"h":0.0002405469,"l":0.0002342879,"c":0.000238842,"v":200.0,"t":1733140800}
+{"o":0.000238842,"h":0.0002431108,"l":0.0002345266,"c":0.0002368519,"v":153276.655261367,"t":1733144400}
+{"o":0.0002368519,"h":0.0002408608,"l":0.0002342295,"c":0.0002385854,"v":1514.471511698,"t":1733148000}
+{"o":0.0002385854,"h":0.0002410548,"l":0.0002276879,"c":0.0002307729,"v":132024.075566458,"t":1733151600}
+{"o":0.0002307729,"h":0.000236892,"l":0.0002281189,"c":0.0002319983,"v":30168.604408042,"t":1733155200}
+{"o":0.0002319983,"h":0.0002407218,"l":0.0002310425,"c":0.0002381076,"v":0.0,"t":1733158800}
+{"o":0.0002381076,"h":0.000239844,"l":0.0002264964,"c":0.0002282904,"v":40061.352859207,"t":1733162400}
+{"o":0.0002282904,"h":0.0002338001,"l":0.0002264217,"c":0.0002295527,"v":43849.820871157,"t":1733166000}
+{"o":0.0002295527,"h":0.0002323991,"l":0.0002283315,"c":0.0002306602,"v":644.441137226,"t":1733169600}
+{"o":0.0002306602,"h":0.0002331455,"l":0.0002266675,"c":0.0002289113,"v":25.963854296,"t":1733173200}
+{"o":0.0002289113,"h":0.0002370977,"l":0.0002258184,"c":0.0002341169,"v":141937.096651606,"t":1733176800}
+{"o":0.0002341169,"h":0.0002358577,"l":0.0002319391,"c":0.0002339429,"v":18237.892964592,"t":1733180400}
+{"o":0.0002339429,"h":0.0002371237,"l":0.0002329839,"c":0.0002358153,"v":20622.464781083,"t":1733184000}
+{"o":0.0002358153,"h":0.0002377694,"l":0.0002319133,"c":0.0002346555,"v":21353.890838902,"t":1733187600}
+{"o":0.0002346555,"h":0.0002376825,"l":0.0002272335,"c":0.0002282857,"v":20000.0,"t":1733191200}
+{"o":0.0002282857,"h":0.0002353309,"l":0.0002267474,"c":0.0002327303,"v":34279.2083959,"t":1733194800}
+{"o":0.0002327303,"h":0.0002343861,"l":0.0002278652,"c":0.0002309868,"v":96408.02013362,"t":1733198400}
+{"o":0.0002309868,"h":0.0002325729,"l":0.0002291739,"c":0.000230328,"v":5095.696919612,"t":1733202000}
+{"o":0.000230328,"h":0.0002346478,"l":0.0002274652,"c":0.0002335569,"v":15427.473974333,"t":1733205600}
+{"o":0.0002335569,"h":0.0002361184,"l":0.0002300127,"c":0.0002310666,"v":3024.825904947,"t":1733209200}
+{"o":0.0002310666,"h":0.0002322198,"l":0.0002294179,"c":0.0002310345,"v":0.0,"t":1733212800}
+{"o":0.0002310345,"h":0.0002338456,"l":0.0002280785,"c":0.0002302299,"v":32007.1573633,"t":1733216400}
+{"o":0.0002302299,"h":0.0002323606,"l":0.0002263632,"c":0.0002291715,"v":14000.0,"t":1733220000}
+{"o":0.0002291715,"h":0.000234448,"l":0.0002260543,"c":0.0002317878,"v":43237.568346241,"t":1733223600}
+{"o":0.0002317878,"h":0.0002353494,"l":0.0002303451,"c":0.0002320367,"v":11858.863971062,"t":1733227200}
+{"o":0.0002320367,"h":0.0002415423,"l":0.0002242829,"c":0.0002306896,"v":49375.509800443,"t":1733230800}
+{"o":0.0002306896,"h":0.0002419484,"l":0.0002236796,"c":0.0002310228,"v":55568.496668711,"t":1733234400}
+{"o":0.0002310228,"h":0.0002363443,"l":0.0002274225,"c":0.0002304705,"v":9432.051558952,"t":1733238000}
+{"o":0.0002304705,"h":0.0002350116,"l":0.0002283953,"c":0.0002319297,"v":9589.397713454,"t":1733241600}
+{"o":0.0002319297,"h":0.0002357681,"l":0.0002287852,"c":0.0002305198,"v":4093.421035834,"t":1733245200}
+{"o":0.0002305198,"h":0.0002377936,"l":0.0002275219,"c":0.0002333282,"v":44597.577512921,"t":1733248800}
+{"o":0.0002333282,"h":0.0002388712,"l":0.0002308829,"c":0.000235139,"v":28009.448030001,"t":1733252400}
+{"o":0.000235139,"h":0.0002355988,"l":0.0002330579,"c":0.0002346199,"v":0.0,"t":1733256000}
+{"o":0.0002346199,"h":0.0002475498,"l":0.000223838,"c":0.0002358759,"v":4578.620242741,"t":1733259600}
+{"o":0.0002358759,"h":0.0002393574,"l":0.0002285705,"c":0.000230255,"v":57485.943145533,"t":1733263200}
+{"o":0.000230255,"h":0.0002338517,"l":0.0002284784,"c":0.0002313039,"v":22103.763740834,"t":1733266800}
+{"o":0.0002313039,"h":0.0002343292,"l":0.0002255591,"c":0.0002301119,"v":8500.0,"t":1733270400}
+{"o":0.0002301119,"h":0.0002350931,"l":0.0002276045,"c":0.0002319497,"v":27052.872671341,"t":1733274000}
+{"o":0.0002319497,"h":0.0002383138,"l":0.0002275435,"c":0.0002351983,"v":122524.674989609,"t":1733277600}
+{"o":0.0002351983,"h":0.0002436211,"l":0.0002321456,"c":0.0002415986,"v":95025.319389592,"t":1733281200}
+{"o":0.0002415986,"h":0.0002428814,"l":0.0002330805,"c":0.0002343373,"v":152384.232329685,"t":1733284800}
+{"o":0.0002343373,"h":0.0002381468,"l":0.0002312937,"c":0.0002367608,"v":89840.457993382,"t":1733288400}
+{"o":0.0002367608,"h":0.000238821,"l":0.0002337634,"c":0.0002354458,"v":26199.095401641,"t":1733292000}
+{"o":0.0002354458,"h":0.0002385304,"l":0.0002351462,"c":0.0002379406,"v":1769.902037551,"t":1733295600}
+{"o":0.0002379406,"h":0.0002396628,"l":0.0002354973,"c":0.0002382186,"v":63116.463705842,"t":1733299200}
+{"o":0.0002382186,"h":0.0002400424,"l":0.0002365644,"c":0.0002382271,"v":9453.177959745,"t":1733302800}
+{"o":0.0002382271,"h":0.0002409952,"l":0.0002346543,"c":0.0002396143,"v":23323.131372165,"t":1733306400}
+{"o":0.0002396143,"h":0.0002413391,"l":0.000235994,"c":0.0002393905,"v":46607.464417629,"t":1733310000}
+{"o":0.0002393905,"h":0.0002437759,"l":0.0002361251,"c":0.0002396015,"v":41266.670543624,"t":1733313600}
+{"o":0.0002396015,"h":0.0002437187,"l":0.0002372497,"c":0.0002396162,"v":31563.957335682,"t":1733317200}
+{"o":0.0002396162,"h":0.0002453445,"l":0.0002365442,"c":0.0002410463,"v":29769.041499123,"t":1733320800}
+{"o":0.0002410463,"h":0.0002445333,"l":0.000237937,"c":0.0002397323,"v":31719.730325036,"t":1733324400}
+{"o":0.0002397323,"h":0.0002502785,"l":0.0002338622,"c":0.0002435126,"v":29688.06347638,"t":1733328000}
+{"o":0.0002435126,"h":0.0002449068,"l":0.0002396777,"c":0.0002399706,"v":0.0,"t":1733331600}
+{"o":0.0002399706,"h":0.0002407878,"l":0.0002378416,"c":0.0002388964,"v":0.0,"t":1733335200}
+{"o":0.0002388964,"h":0.0002400102,"l":0.0002357804,"c":0.0002360184,"v":0.0,"t":1733338800}
+{"o":0.0002360184,"h":0.0002441871,"l":0.0002323247,"c":0.0002399919,"v":426.845198891,"t":1733342400}
+{"o":0.0002399919,"h":0.0002457184,"l":0.0002373116,"c":0.0002424413,"v":2186.975260857,"t":1733346000}
+{"o":0.0002424413,"h":0.0002443469,"l":0.0002396655,"c":0.0002441625,"v":6881.872097749,"t":1733349600}
+{"o":0.0002441625,"h":0.0002477385,"l":0.0002378965,"c":0.0002412892,"v":5066.065270052,"t":1733353200}
+{"o":0.0002412892,"h":0.000244672,"l":0.0002384425,"c":0.0002420304,"v":10674.623826006,"t":1733356800}
+{"o":0.0002420304,"h":0.0002457488,"l":0.0002383094,"c":0.00023996,"v":2216.205228266,"t":1733360400}
+{"o":0.00023996,"h":0.0002483758,"l":0.0002304901,"c":0.0002419931,"v":4663.047750697,"t":1733364000}
+{"o":0.0002419931,"h":0.0002449362,"l":0.0002348857,"c":0.0002409666,"v":10041.414498105,"t":1733367600}
+{"o":0.0002409666,"h":0.0002511416,"l":0.0002356385,"c":0.0002455078,"v":183533.752195219,"t":1733371200}
+{"o":0.0002455078,"h":0.0002505884,"l":0.0002425902,"c":0.000246365,"v":22476.538249847,"t":1733374800}
+{"o":0.000246365,"h":0.000250833,"l":0.0002422256,"c":0.0002458492,"v":26136.164268446,"t":1733378400}
+{"o":0.0002458492,"h":0.0002467271,"l":0.0002422201,"c":0.0002440187,"v":65543.146979039,"t":1733382000}
+{"o":0.0002440187,"h":0.0002455688,"l":0.00024003,"c":0.0002425136,"v":29756.267704642,"t":1733385600}
+{"o":0.0002425136,"h":0.0002457755,"l":0.0002404874,"c":0.000242427,"v":52591.940015079,"t":1733389200}
+{"o":0.000242427,"h":0.0002484256,"l":0.0002399447,"c":0.0002482793,"v":62230.862045472,"t":1733392800}
+{"o":0.0002482793,"h":0.0002546872,"l":0.0002427443,"c":0.0002492168,"v":49545.86199467,"t":1733396400}
+{"o":0.0002492168,"h":0.0002582183,"l":0.0002395034,"c":0.0002460353,"v":352597.044053653,"t":1733400000}
+{"o":0.0002460353,"h":0.0002490688,"l":0.0002390867,"c":0.0002426665,"v":84209.701524286,"t":1733403600}
+{"o":0.0002426665,"h":0.0002452101,"l":0.0002406987,"c":0.000241134,"v":32933.670743114,"t":1733407200}
+{"o":0.000241134,"h":0.0002459363,"l":0.0002357522,"c":0.0002392823,"v":93658.687577202,"t":1733410800}
+{"o":0.0002392823,"h":0.0002439646,"l":0.0002355518,"c":0.0002419847,"v":45620.814280819,"t":1733414400}
+{"o":0.0002419847,"h":0.0002443134,"l":0.0002401678,"c":0.0002409455,"v":22854.986950493,"t":1733418000}
+{"o":0.0002409455,"h":0.0002449065,"l":0.000240539,"c":0.0002444518,"v":1262.232473207,"t":1733421600}
+{"o":0.0002444518,"h":0.0002490093,"l":0.0002404898,"c":0.000244682,"v":106241.996796345,"t":1733425200}
+{"o":0.000244682,"h":0.0002502658,"l":0.0002438979,"c":0.0002463251,"v":241.44073793,"t":1733428800}
+{"o":0.0002463251,"h":0.0002480338,"l":0.0002441517,"c":0.000246128,"v":29650.284446318,"t":1733432400}
+{"o":0.000246128,"h":0.000255221,"l":0.0002379131,"c":0.0002417031,"v":5315.491416687,"t":1733436000}
+{"o":0.0002417031,"h":0.000252355,"l":0.0002350806,"c":0.0002467697,"v":16903.916313952,"t":1733439600}
+{"o":0.0002467697,"h":0.0002507363,"l":0.0002385678,"c":0.0002416048,"v":8481.969140679,"t":1733443200}
+{"o":0.0002416048,"h":0.0002504986,"l":0.0002367125,"c":0.000246084,"v":40726.191453454,"t":1733446800}
+{"o":0.000246084,"h":0.0002487658,"l":0.0002410101,"c":0.0002442956,"v":26738.52141157,"t":1733450400}
+{"o":0.0002442956,"h":0.0002486427,"l":0.0002402337,"c":0.0002428293,"v":17650.414815147,"t":1733454000}
+{"o":0.0002428293,"h":0.000245585,"l":0.0002417632,"c":0.0002439079,"v":614.838424815,"t":1733457600}
+{"o":0.0002439079,"h":0.0002481569,"l":0.0002404669,"c":0.0002445972,"v":49301.699000167,"t":1733461200}
+{"o":0.0002445972,"h":0.0002477247,"l":0.0002422533,"c":0.0002464521,"v":47174.334845356,"t":1733464800}
+{"o":0.0002464521,"h":0.0002487225,"l":0.000245896,"c":0.0002472455,"v":13359.584314815,"t":1733468400}
+{"o":0.0002472455,"h":0.0002545253,"l":0.000245161,"c":0.0002545253,"v":183294.957294138,"t":1733472000}
+{"o":0.0002545253,"h":0.0002574217,"l":0.0002503801,"c":0.0002554335,"v":61853.041244575,"t":1733475600}
+{"o":0.0002554335,"h":0.000257091,"l":0.000250411,"c":0.0002508592,"v":56282.45549757,"t":1733479200}
+{"o":0.0002508592,"h":0.0002535787,"l":0.0002502745,"c":0.000252871,"v":12602.184609072,"t":1733482800}
+{"o":0.000252871,"h":0.000256356,"l":0.0002468697,"c":0.0002531307,"v":82071.110097438,"t":1733486400}
+{"o":0.0002531307,"h":0.0002575316,"l":0.0002487505,"c":0.0002534825,"v":3260.544843439,"t":1733490000}
+{"o":0.0002534825,"h":0.0002598676,"l":0.0002498222,"c":0.0002549736,"v":66044.104758065,"t":1733493600}
+{"o":0.0002549736,"h":0.0002581235,"l":0.0002465657,"c":0.0002484772,"v":151997.05049664,"t":1733497200}
+{"o":0.0002484772,"h":0.0002609021,"l":0.0002474573,"c":0.0002586311,"v":206237.288551964,"t":1733500800}
+{"o":0.0002586311,"h":0.0002592048,"l":0.0002533039,"c":0.0002576622,"v":56422.059681207,"t":1733504400}
+{"o":0.0002576622,"h":0.0002583064,"l":0.0002550089,"c":0.0002572348,"v":4639.227518858,"t":1733508000}
+{"o":0.0002572348,"h":0.0002603507,"l":0.0002559704,"c":0.0002575587,"v":23700.392517321,"t":1733511600}
+{"o":0.0002575587,"h":0.0002598732,"l":0.0002563222,"c":0.0002590177,"v":241.617715207,"t":1733515200}
+{"o":0.0002590177,"h":0.0002598414,"l":0.0002554131,"c":0.0002572168,"v":41447.154315026,"t":1733518800}
+{"o":0.0002572168,"h":0.0002594244,"l":0.0002554709,"c":0.0002578076,"v":86696.690626503,"t":1733522400}
+{"o":0.0002578076,"h":0.0002602223,"l":0.0002552573,"c":0.0002572852,"v":5494.115273314,"t":1733526000}
+{"o":0.0002572852,"h":0.000258874,"l":0.000255095,"c":0.000256229,"v":16592.048895104,"t":1733529600}
+{"o":0.000256229,"h":0.00025944,"l":0.0002529701,"c":0.0002568949,"v":18716.392300297,"t":1733533200}
+{"o":0.0002568949,"h":0.0002600115,"l":0.0002556718,"c":0.0002582633,"v":29940.808663964,"t":1733536800}
+{"o":0.0002582633,"h":0.0002611052,"l":0.0002569939,"c":0.0002583095,"v":153.677983521,"t":1733540400}
+{"o":0.0002583095,"h":0.0002811937,"l":0.0002572665,"c":0.0002619165,"v":842867.342283172,"t":1733544000}
+{"o":0.0002619165,"h":0.0002772373,"l":0.0002608465,"c":0.000276411,"v":365154.654381697,"t":1733547600}
+{"o":0.000276411,"h":0.0002778506,"l":0.0002660262,"c":0.0002672149,"v":182329.113868117,"t":1733551200}
+{"o":0.0002672149,"h":0.0002710178,"l":0.0002654028,"c":0.0002700521,"v":69317.224195597,"t":1733554800}
+{"o":0.0002700521,"h":0.0002742031,"l":0.0002696861,"c":0.0002730456,"v":138605.434714912,"t":1733558400}
+{"o":0.0002730456,"h":0.0002780081,"l":0.0002699289,"c":0.0002739996,"v":126845.773317335,"t":1733562000}
+{"o":0.0002739996,"h":0.0002772062,"l":0.0002717632,"c":0.0002757488,"v":75410.525587165,"t":1733565600}
+{"o":0.0002757488,"h":0.0002924154,"l":0.0002723637,"c":0.0002915189,"v":587737.560899284,"t":1733569200}
+{"o":0.0002915189,"h":0.0002938739,"l":0.0002866455,"c":0.0002929495,"v":79652.35424638,"t":1733572800}
+{"o":0.0002929495,"h":0.0003039724,"l":0.0002902501,"c":0.0002998918,"v":325090.624831649,"t":1733576400}
+{"o":0.0002998918,"h":0.0003090752,"l":0.0002945688,"c":0.0002993299,"v":116804.663898368,"t":1733580000}
+{"o":0.0002993299,"h":0.0003084895,"l":0.0002980358,"c":0.0003035957,"v":151038.578093783,"t":1733583600}
+{"o":0.0003035957,"h":0.0003080805,"l":0.000293327,"c":0.0002974383,"v":202994.565258218,"t":1733587200}
+{"o":0.0002974383,"h":0.0003012461,"l":0.0002971969,"c":0.0002993756,"v":35369.753673463,"t":1733590800}
+{"o":0.0002993756,"h":0.0003003284,"l":0.0002975723,"c":0.0002981888,"v":0.0,"t":1733594400}
+{"o":0.0002981888,"h":0.0003027515,"l":0.0002974341,"c":0.000301148,"v":12641.8793074,"t":1733598000}
+{"o":0.000301148,"h":0.0003030064,"l":0.0002982756,"c":0.0003022379,"v":23083.708502805,"t":1733601600}
+{"o":0.0003022379,"h":0.0003162639,"l":0.000299859,"c":0.0003143079,"v":204775.711096051,"t":1733605200}
+{"o":0.0003143079,"h":0.0003244083,"l":0.0003116875,"c":0.00032411,"v":191097.092758333,"t":1733608800}
+{"o":0.00032411,"h":0.0003313321,"l":0.0003221128,"c":0.0003276082,"v":69011.279783098,"t":1733612400}
+{"o":0.0003276082,"h":0.0003343375,"l":0.0003241213,"c":0.0003306797,"v":70414.646250497,"t":1733616000}
+{"o":0.0003306797,"h":0.0003338022,"l":0.0003272515,"c":0.0003284429,"v":79455.196644524,"t":1733619600}
+{"o":0.0003284429,"h":0.0003326514,"l":0.0003243067,"c":0.0003262648,"v":72434.455282446,"t":1733623200}
+{"o":0.0003262648,"h":0.0003436603,"l":0.0003242896,"c":0.0003400556,"v":231118.3236938721,"t":1733626800}
+{"o":0.0003400556,"h":0.0003450677,"l":0.000331638,"c":0.0003376627,"v":116034.733866884,"t":1733630400}
+{"o":0.0003376627,"h":0.0003413599,"l":0.0003255126,"c":0.0003320799,"v":181497.858237293,"t":1733634000}
+{"o":0.0003320799,"h":0.000335599,"l":0.0003296062,"c":0.0003334279,"v":83031.708128039,"t":1733637600}
+{"o":0.0003334279,"h":0.0003372348,"l":0.0003307487,"c":0.0003352487,"v":87745.762438099,"t":1733641200}
+{"o":0.0003352487,"h":0.0003391059,"l":0.0003276722,"c":0.0003316207,"v":57009.445171337,"t":1733644800}
+{"o":0.0003316207,"h":0.0003363443,"l":0.000329124,"c":0.0003327395,"v":36630.38473449,"t":1733648400}
+{"o":0.0003327395,"h":0.0003357871,"l":0.0003274571,"c":0.0003338257,"v":18753.291941754,"t":1733652000}
+{"o":0.0003338257,"h":0.0003376006,"l":0.000331808,"c":0.0003358194,"v":28754.831556082,"t":1733655600}
+{"o":0.0003358194,"h":0.0003376862,"l":0.0003315673,"c":0.0003351991,"v":24475.381128186,"t":1733659200}
+{"o":0.0003351991,"h":0.0003383521,"l":0.0003308966,"c":0.0003352275,"v":12036.362421211,"t":1733662800}
+{"o":0.0003352275,"h":0.0003381533,"l":0.0003325218,"c":0.0003349256,"v":22495.481380818,"t":1733666400}
+{"o":0.0003349256,"h":0.0003385408,"l":0.0003303395,"c":0.0003341397,"v":25789.289110714,"t":1733670000}
+{"o":0.0003341397,"h":0.0003369432,"l":0.0003304747,"c":0.0003330116,"v":3500.0,"t":1733673600}
+{"o":0.0003330116,"h":0.0003369633,"l":0.0003318542,"c":0.0003346269,"v":8910.444687903,"t":1733677200}
+{"o":0.0003346269,"h":0.0003369337,"l":0.0003312839,"c":0.0003337884,"v":21049.449609934,"t":1733680800}
+{"o":0.0003337884,"h":0.000335357,"l":0.0003315408,"c":0.0003319163,"v":0.0,"t":1733684400}
+{"o":0.0003319163,"h":0.0003350075,"l":0.0003315332,"c":0.0003347081,"v":3268.554925139,"t":1733688000}
+{"o":0.0003347081,"h":0.0003360247,"l":0.0003303078,"c":0.0003313411,"v":23036.277278437,"t":1733691600}
+{"o":0.0003313411,"h":0.0003341691,"l":0.0003298333,"c":0.0003308026,"v":5733.344455868,"t":1733695200}
+{"o":0.0003308026,"h":0.000333743,"l":0.000328475,"c":0.0003320285,"v":25708.869768933,"t":1733698800}
+{"o":0.0003320285,"h":0.0003385097,"l":0.0003255755,"c":0.0003309632,"v":24598.524534987,"t":1733702400}
+{"o":0.0003309632,"h":0.0003481085,"l":0.0003260104,"c":0.0003417131,"v":488395.5458732789,"t":1733706000}
+{"o":0.0003417131,"h":0.0003454135,"l":0.0003369754,"c":0.0003420581,"v":14152.139163681,"t":1733709600}
+{"o":0.0003420581,"h":0.0003456267,"l":0.0003382511,"c":0.0003415939,"v":8094.291995915,"t":1733713200}
+{"o":0.0003415939,"h":0.0003502041,"l":0.0003381269,"c":0.0003474399,"v":221236.014195198,"t":1733716800}
+{"o":0.0003474399,"h":0.0003490497,"l":0.0003411053,"c":0.0003426338,"v":73024.88757023,"t":1733720400}
+{"o":0.0003426338,"h":0.0003461878,"l":0.0003397423,"c":0.0003445102,"v":74720.845799151,"t":1733724000}
+{"o":0.0003445102,"h":0.0003482374,"l":0.0003362549,"c":0.0003402333,"v":73139.764098802,"t":1733727600}
+{"o":0.0003402333,"h":0.0003544464,"l":0.0003398788,"c":0.0003517406,"v":111012.655114074,"t":1733731200}
+{"o":0.0003517406,"h":0.0003563399,"l":0.0003420537,"c":0.0003459119,"v":102037.182911706,"t":1733734800}
+{"o":0.0003459119,"h":0.0003513903,"l":0.0003436599,"c":0.000347433,"v":56811.096682547,"t":1733738400}
+{"o":0.000347433,"h":0.0003523194,"l":0.0003423926,"c":0.0003488592,"v":104416.583312833,"t":1733742000}
+{"o":0.0003488592,"h":0.0003519297,"l":0.000341149,"c":0.0003455103,"v":68689.440380495,"t":1733745600}
+{"o":0.0003455103,"h":0.0003499213,"l":0.0003403025,"c":0.0003444944,"v":10404.22093713,"t":1733749200}
+{"o":0.0003444944,"h":0.000354003,"l":0.0003403707,"c":0.0003500132,"v":134216.552597981,"t":1733752800}
+{"o":0.0003500132,"h":0.0003628502,"l":0.0003415479,"c":0.0003590791,"v":102439.557208961,"t":1733756400}
+{"o":0.0003590791,"h":0.0003644216,"l":0.000355784,"c":0.0003599936,"v":3026.185191778,"t":1733760000}
+{"o":0.0003599936,"h":0.0003623755,"l":0.0003575889,"c":0.0003619451,"v":2645.971562698,"t":1733763600}
+{"o":0.0003619451,"h":0.0003695492,"l":0.0003578216,"c":0.0003626563,"v":145723.158326585,"t":1733767200}
+{"o":0.0003626563,"h":0.0003680802,"l":0.0003584094,"c":0.0003672067,"v":54291.558100124,"t":1733770800}
+{"o":0.0003672067,"h":0.0003775531,"l":0.0003610837,"c":0.0003742094,"v":89964.739391574,"t":1733774400}
+{"o":0.0003742094,"h":0.0004009173,"l":0.0003609442,"c":0.0003715827,"v":56014.661145659,"t":1733778000}
+{"o":0.0003715827,"h":0.0003941566,"l":0.0003548186,"c":0.0003722695,"v":211232.847610864,"t":1733781600}
+{"o":0.0003722695,"h":0.0003753919,"l":0.0003569172,"c":0.0003625511,"v":127018.674738639,"t":1733785200}
+{"o":0.0003625511,"h":0.0003731117,"l":0.000352202,"c":0.0003581168,"v":108258.682547581,"t":1733788800}
+{"o":0.0003581168,"h":0.0003620923,"l":0.0003506765,"c":0.0003513959,"v":45228.395502925,"t":1733792400}
+{"o":0.0003513959,"h":0.0003666814,"l":0.0003510953,"c":0.0003659148,"v":68098.64095387,"t":1733796000}
+{"o":0.0003659148,"h":0.0003779892,"l":0.0003488816,"c":0.0003550881,"v":26789.00140696,"t":1733799600}
+{"o":0.0003550881,"h":0.0003649894,"l":0.0003538686,"c":0.0003583182,"v":41223.749926242,"t":1733803200}
+{"o":0.0003583182,"h":0.0003685318,"l":0.0003559252,"c":0.0003628559,"v":127133.914605171,"t":1733806800}
+{"o":0.0003628559,"h":0.000374898,"l":0.0003588286,"c":0.000367549,"v":93770.965463867,"t":1733810400}
+{"o":0.000367549,"h":0.0003722334,"l":0.0003666348,"c":0.000369601,"v":21564.34122666,"t":1733814000}
+{"o":0.000369601,"h":0.0003727842,"l":0.0003666872,"c":0.0003694393,"v":106.973689028,"t":1733817600}
+{"o":0.0003694393,"h":0.0003714391,"l":0.0003639403,"c":0.0003667139,"v":81626.115192111,"t":1733821200}
+{"o":0.0003667139,"h":0.0003890866,"l":0.0003643533,"c":0.0003769145,"v":283194.464451055,"t":1733824800}
+{"o":0.0003769145,"h":0.0003824015,"l":0.0003685531,"c":0.0003718741,"v":97537.377553278,"t":1733828400}
+{"o":0.0003718741,"h":0.0003823469,"l":0.0003631458,"c":0.0003723689,"v":60239.214359612,"t":1733832000}
+{"o":0.0003723689,"h":0.0003739018,"l":0.0003606003,"c":0.0003670815,"v":142708.497239618,"t":1733835600}
+{"o":0.0003670815,"h":0.0003830892,"l":0.0003594372,"c":0.0003706337,"v":247483.574326055,"t":1733839200}
+{"o":0.0003706337,"h":0.0003895512,"l":0.0003528772,"c":0.0003725845,"v":25671.721128789,"t":1733842800}
+{"o":0.0003725845,"h":0.0003793775,"l":0.0003570843,"c":0.0003661491,"v":95423.8772724,"t":1733846400}
+{"o":0.0003661491,"h":0.0003827189,"l":0.0003651913,"c":0.0003784605,"v":17119.588014535,"t":1733850000}
+{"o":0.0003784605,"h":0.0003871648,"l":0.0003603442,"c":0.0003733397,"v":12026.513274278,"t":1733853600}
+{"o":0.0003733397,"h":0.0003776424,"l":0.0003670967,"c":0.0003719918,"v":3364.786178735,"t":1733857200}
+{"o":0.0003719918,"h":0.0003764765,"l":0.0003679404,"c":0.0003726024,"v":2788.379671471,"t":1733860800}
+{"o":0.0003726024,"h":0.0003771197,"l":0.0003676546,"c":0.000374319,"v":13794.130716209,"t":1733864400}
+{"o":0.000374319,"h":0.0003794426,"l":0.0003714112,"c":0.0003759298,"v":90273.299588053,"t":1733868000}
+{"o":0.0003759298,"h":0.0003819742,"l":0.000370458,"c":0.0003776668,"v":131649.831557509,"t":1733871600}
+{"o":0.0003776668,"h":0.0003843666,"l":0.0003730969,"c":0.0003759825,"v":89953.825942925,"t":1733875200}
+{"o":0.0003759825,"h":0.0004032387,"l":0.0003712886,"c":0.0003790251,"v":545589.5620339479,"t":1733878800}
+{"o":0.0003790251,"h":0.0003990718,"l":0.0003691593,"c":0.0003879375,"v":297089.2307905109,"t":1733882400}
+{"o":0.0003879375,"h":0.0004013885,"l":0.0003819257,"c":0.0003920029,"v":133235.068293619,"t":1733886000}
+{"o":0.0003920029,"h":0.0004041688,"l":0.0003885066,"c":0.0003907941,"v":395364.092959113,"t":1733889600}
+{"o":0.0003907941,"h":0.0003939419,"l":0.0003787036,"c":0.0003800327,"v":110921.990273579,"t":1733893200}
+{"o":0.0003800327,"h":0.0003925753,"l":0.0003765946,"c":0.0003874017,"v":144460.037918848,"t":1733896800}
+{"o":0.0003874017,"h":0.00039421,"l":0.0003788021,"c":0.0003819445,"v":118200.62140017,"t":1733900400}
+{"o":0.0003819445,"h":0.0003928739,"l":0.0003742183,"c":0.0003851483,"v":164762.10934318,"t":1733904000}
+{"o":0.0003851483,"h":0.0003924088,"l":0.0003790929,"c":0.000388718,"v":82975.320001778,"t":1733907600}
+{"o":0.000388718,"h":0.0004195762,"l":0.000386337,"c":0.0004144638,"v":716148.4516634631,"t":1733911200}
+{"o":0.0004144638,"h":0.0004480394,"l":0.0004066968,"c":0.0004434582,"v":1201551.1502932408,"t":1733914800}
+{"o":0.0004434582,"h":0.0004445455,"l":0.0003934179,"c":0.0004047646,"v":695863.4468755628,"t":1733918400}
+{"o":0.0004047646,"h":0.0004253832,"l":0.0003981952,"c":0.0004088673,"v":378174.050647666,"t":1733922000}
+{"o":0.0004088673,"h":0.0004130035,"l":0.0003932669,"c":0.0003990354,"v":200567.736339102,"t":1733925600}
+{"o":0.0003990354,"h":0.0004040096,"l":0.000390152,"c":0.0003956256,"v":90272.802630944,"t":1733929200}
+{"o":0.0003956256,"h":0.0004001869,"l":0.0003890944,"c":0.0003926581,"v":24005.709710673,"t":1733932800}
+{"o":0.0003926581,"h":0.0003987676,"l":0.0003889132,"c":0.0003928572,"v":2061.91088898,"t":1733936400}
+{"o":0.0003928572,"h":0.0003950119,"l":0.0003905582,"c":0.0003921229,"v":0.0,"t":1733940000}
+{"o":0.0003921229,"h":0.00039525,"l":0.0003892817,"c":0.0003915176,"v":614.135050127,"t":1733943600}
+{"o":0.0003915176,"h":0.0003992813,"l":0.0003886164,"c":0.0003964298,"v":30973.993247615,"t":1733947200}
+{"o":0.0003964298,"h":0.0003991442,"l":0.0003923927,"c":0.0003968536,"v":20245.515592278,"t":1733950800}
+{"o":0.0003968536,"h":0.000398583,"l":0.000391436,"c":0.0003960298,"v":19757.375468114,"t":1733954400}
+{"o":0.0003960298,"h":0.000399159,"l":0.00039237,"c":0.0003965051,"v":35821.874237951,"t":1733958000}
+{"o":0.0003965051,"h":0.0004029312,"l":0.0003925674,"c":0.0003935971,"v":147729.181148511,"t":1733961600}
+{"o":0.0003935971,"h":0.0004040307,"l":0.0003926227,"c":0.0004008965,"v":89371.057126215,"t":1733965200}
+{"o":0.0004008965,"h":0.0004109154,"l":0.0003950585,"c":0.0004037074,"v":107653.875574981,"t":1733968800}
+{"o":0.0004037074,"h":0.0004116059,"l":0.0003933613,"c":0.0003968236,"v":207111.2843748959,"t":1733972400}
+{"o":0.0003968236,"h":0.0004157315,"l":0.000394386,"c":0.0004081288,"v":404941.790359123,"t":1733976000}
+{"o":0.0004081288,"h":0.0004095923,"l":0.0003936707,"c":0.0003966771,"v":231553.758008014,"t":1733979600}
+{"o":0.0003966771,"h":0.0004024583,"l":0.0003854068,"c":0.0003881539,"v":299858.343488597,"t":1733983200}
+{"o":0.0003881539,"h":0.000390177,"l":0.0003644238,"c":0.0003725099,"v":466707.7945776201,"t":1733986800}
+{"o":0.0003725099,"h":0.0003811642,"l":0.0003667853,"c":0.0003754385,"v":255057.20574068,"t":1733990400}
+{"o":0.0003754385,"h":0.0003864131,"l":0.00029348,"c":0.0002958103,"v":3037189.6222037165,"t":1733994000}
+{"o":0.0002958103,"h":0.0003021178,"l":0.0001827322,"c":0.0001970587,"v":7142961.1896432219,"t":1733997600}
+{"o":0.0001970587,"h":0.0002201022,"l":0.0001960336,"c":0.0002169452,"v":1064535.6439648839,"t":1734001200}
+{"o":0.0002169452,"h":0.0002326465,"l":0.0002077868,"c":0.0002281305,"v":1389194.1421707382,"t":1734004800}
+{"o":0.0002281305,"h":0.0002307312,"l":0.0001235403,"c":0.0001444249,"v":6979240.5226643961,"t":1734008400}
+{"o":0.0001444249,"h":0.0001661676,"l":0.0001394921,"c":0.0001627665,"v":1198624.011299494,"t":1734012000}
+{"o":0.0001627665,"h":0.0001673914,"l":0.000153647,"c":0.0001545851,"v":773628.489524886,"t":1734015600}
+{"o":0.0001545851,"h":0.0001566339,"l":0.0001510575,"c":0.0001535729,"v":200650.235027391,"t":1734019200}
+{"o":0.0001535729,"h":0.0001565699,"l":0.0001512522,"c":0.00015433,"v":111070.048428644,"t":1734022800}
+{"o":0.00015433,"h":0.0001567383,"l":0.0001462986,"c":0.0001490707,"v":338442.1973734141,"t":1734026400}
+{"o":0.0001490707,"h":0.0001522799,"l":0.0001434999,"c":0.000146339,"v":138179.153108573,"t":1734030000}
+{"o":0.000146339,"h":0.0001494352,"l":0.0001439315,"c":0.0001482463,"v":177056.22550024,"t":1734033600}
+{"o":0.0001482463,"h":0.0001502084,"l":0.0001453175,"c":0.0001463539,"v":214085.921242528,"t":1734037200}
+{"o":0.0001463539,"h":0.0001476193,"l":0.0001301458,"c":0.0001302997,"v":1462073.1800102491,"t":1734040800}
+{"o":0.0001302997,"h":0.0001318532,"l":0.0001195745,"c":0.0001204951,"v":739234.253477838,"t":1734044400}
+{"o":0.0001204951,"h":0.0001210261,"l":0.0000962072,"c":0.000097227,"v":2606635.7213424463,"t":1734048000}
+{"o":0.000097227,"h":0.0000984498,"l":0.0000809582,"c":0.0000841783,"v":2226914.6423527081,"t":1734051600}
+{"o":0.0000841783,"h":0.0000878675,"l":0.0000812659,"c":0.0000870197,"v":1066642.3080842244,"t":1734055200}
+{"o":0.0000870197,"h":0.0000914861,"l":0.0000803059,"c":0.0000856287,"v":2353777.6349948552,"t":1734058800}
+{"o":0.0000856287,"h":0.0000911035,"l":0.0000804286,"c":0.0000818164,"v":2071224.2767459087,"t":1734062400}
+{"o":0.0000818164,"h":0.0000827805,"l":0.000078023,"c":0.0000813921,"v":921450.2369038642,"t":1734066000}
+{"o":0.0000813921,"h":0.000090856,"l":0.0000805897,"c":0.0000898279,"v":1063100.627178896,"t":1734069600}
+{"o":0.0000898279,"h":0.0000964163,"l":0.0000886366,"c":0.0000936432,"v":700557.1813714199,"t":1734073200}
+{"o":0.0000936432,"h":0.0001531134,"l":0.0000930397,"c":0.0001410984,"v":4474439.1967417644,"t":1734076800}
+{"o":0.0001410984,"h":0.0001628291,"l":0.0001402204,"c":0.0001620778,"v":1075536.0304202631,"t":1734080400}
+{"o":0.0001620778,"h":0.000180838,"l":0.0001612135,"c":0.0001791968,"v":1419001.3666032772,"t":1734084000}
+{"o":0.0001791968,"h":0.000179683,"l":0.000125937,"c":0.0001299641,"v":3578701.4843482035,"t":1734087600}
+{"o":0.0001299641,"h":0.000139769,"l":0.0001204926,"c":0.0001301746,"v":2875825.2468209034,"t":1734091200}
+{"o":0.0001301746,"h":0.0001380907,"l":0.0001283342,"c":0.0001370373,"v":527579.424938929,"t":1734094800}
+{"o":0.0001370373,"h":0.0001458232,"l":0.0001364511,"c":0.0001445856,"v":483602.6176157801,"t":1734098400}
+{"o":0.0001445856,"h":0.0001595046,"l":0.0001336146,"c":0.0001366454,"v":1598078.8985545631,"t":1734102000}
+{"o":0.0001366454,"h":0.0001471643,"l":0.000129447,"c":0.0001469319,"v":1223152.629997781,"t":1734105600}
+{"o":0.0001469319,"h":0.0001517542,"l":0.0001445763,"c":0.0001500827,"v":185850.878688711,"t":1734109200}
+{"o":0.0001500827,"h":0.0001537934,"l":0.0001251534,"c":0.0001284584,"v":1708484.0821250987,"t":1734112800}
+{"o":0.0001284584,"h":0.000142382,"l":0.0001276458,"c":0.0001408626,"v":544163.200646346,"t":1734116400}
+{"o":0.0001408626,"h":0.0001488989,"l":0.0001393078,"c":0.000147234,"v":455075.858371274,"t":1734120000}
+{"o":0.000147234,"h":0.0001507687,"l":0.0001446678,"c":0.0001450032,"v":746931.0826230471,"t":1734123600}
+{"o":0.0001450032,"h":0.0001836716,"l":0.0001427224,"c":0.0001814732,"v":1876416.9647006742,"t":1734127200}
+{"o":0.0001814732,"h":0.0001934033,"l":0.0001674083,"c":0.0001838036,"v":1809634.9375732578,"t":1734130800}
+{"o":0.0001838036,"h":0.0001912009,"l":0.0001834272,"c":0.0001890861,"v":218902.967529996,"t":1734134400}
+{"o":0.0001890861,"h":0.0002010906,"l":0.0001868757,"c":0.0001963489,"v":350763.303158031,"t":1734138000}
+{"o":0.0001963489,"h":0.0001988289,"l":0.0001810543,"c":0.000182605,"v":559177.4273317431,"t":1734141600}
+{"o":0.000182605,"h":0.0001864222,"l":0.0001811614,"c":0.0001852007,"v":443114.641880499,"t":1734145200}
+{"o":0.0001852007,"h":0.0001878328,"l":0.0001803781,"c":0.0001810695,"v":222926.500717114,"t":1734148800}
+{"o":0.0001810695,"h":0.0001813642,"l":0.0001693937,"c":0.0001694015,"v":417551.5004908309,"t":1734152400}
+{"o":0.0001694015,"h":0.0001695654,"l":0.0001573338,"c":0.0001581132,"v":460952.541615386,"t":1734156000}
+{"o":0.0001581132,"h":0.0001587267,"l":0.0001544529,"c":0.0001561652,"v":163666.348899417,"t":1734159600}
+{"o":0.0001561652,"h":0.0001566871,"l":0.0001345915,"c":0.0001419155,"v":1628247.5561951359,"t":1734163200}
+{"o":0.0001419155,"h":0.0001432049,"l":0.0001406914,"c":0.0001411774,"v":190542.167685131,"t":1734166800}
+{"o":0.0001411774,"h":0.0001420116,"l":0.0001394407,"c":0.0001408032,"v":50919.169708857,"t":1734170400}
+{"o":0.0001408032,"h":0.000141877,"l":0.0001367241,"c":0.000137969,"v":279588.891030401,"t":1734174000}
+{"o":0.000137969,"h":0.0001393763,"l":0.0001312463,"c":0.000136271,"v":593548.510675315,"t":1734177600}
+{"o":0.000136271,"h":0.0001403103,"l":0.0001307624,"c":0.0001318559,"v":387739.01135311,"t":1734181200}
+{"o":0.0001318559,"h":0.00013306,"l":0.0001299899,"c":0.0001320491,"v":253477.94409451,"t":1734184800}
+{"o":0.0001320491,"h":0.0001339575,"l":0.0001311177,"c":0.0001325848,"v":15506.551349145,"t":1734188400}
+{"o":0.0001325848,"h":0.0001338773,"l":0.0001312936,"c":0.0001319079,"v":42111.846744486,"t":1734192000}
+{"o":0.0001319079,"h":0.0001350942,"l":0.0001279352,"c":0.0001301358,"v":184747.670212306,"t":1734195600}
+{"o":0.0001301358,"h":0.0001328144,"l":0.0001236624,"c":0.0001253498,"v":565883.627885445,"t":1734199200}
+{"o":0.0001253498,"h":0.0001267785,"l":0.0001240882,"c":0.0001248113,"v":3600.0,"t":1734202800}
+{"o":0.0001248113,"h":0.0001265187,"l":0.000121232,"c":0.0001229012,"v":103958.124052173,"t":1734206400}
+{"o":0.0001229012,"h":0.0001257382,"l":0.0001216898,"c":0.0001246663,"v":110744.866810086,"t":1734210000}
+{"o":0.0001246663,"h":0.0001330181,"l":0.0001234472,"c":0.0001321384,"v":377371.020633266,"t":1734213600}
+{"o":0.0001321384,"h":0.0001351644,"l":0.0001293274,"c":0.0001299347,"v":309442.03056871,"t":1734217200}
+{"o":0.0001299347,"h":0.0001305604,"l":0.0001276868,"c":0.000129152,"v":23973.383089309,"t":1734220800}
+{"o":0.000129152,"h":0.0001292482,"l":0.0001249978,"c":0.0001264683,"v":285859.46005226,"t":1734224400}
+{"o":0.0001264683,"h":0.0001266742,"l":0.0001252989,"c":0.0001257535,"v":32229.2069386,"t":1734228000}
+{"o":0.0001257535,"h":0.0001270434,"l":0.0001254277,"c":0.0001264351,"v":101232.768270553,"t":1734231600}
+{"o":0.0001264351,"h":0.000126489,"l":0.0001114266,"c":0.0001137409,"v":1164266.9704814961,"t":1734235200}
+{"o":0.0001137409,"h":0.0001140871,"l":0.0001058958,"c":0.0001074024,"v":941124.317492013,"t":1734238800}
+{"o":0.0001074024,"h":0.0001086762,"l":0.0001065978,"c":0.0001078249,"v":90556.964743667,"t":1734242400}
+{"o":0.0001078249,"h":0.0001106969,"l":0.0001072808,"c":0.0001089319,"v":138006.157688561,"t":1734246000}
+{"o":0.0001089319,"h":0.0001110519,"l":0.0001079577,"c":0.0001093604,"v":72534.362123991,"t":1734249600}
+{"o":0.0001093604,"h":0.0001117539,"l":0.0001085278,"c":0.0001096713,"v":440947.683339765,"t":1734253200}
+{"o":0.0001096713,"h":0.0001102629,"l":0.0000978854,"c":0.0000993821,"v":938695.0184128759,"t":1734256800}
+{"o":0.0000993821,"h":0.0001025782,"l":0.0000944543,"c":0.0000951851,"v":1112880.8791327921,"t":1734260400}
+{"o":0.0000951851,"h":0.0000966556,"l":0.000094441,"c":0.0000956664,"v":162335.035900244,"t":1734264000}
+{"o":0.0000956664,"h":0.00009658,"l":0.0000944423,"c":0.0000955441,"v":85002.660058634,"t":1734267600}
+{"o":0.0000955441,"h":0.0000968821,"l":0.0000943861,"c":0.0000956629,"v":69343.122727677,"t":1734271200}
+{"o":0.0000956629,"h":0.0000972039,"l":0.0000956078,"c":0.0000965926,"v":105583.446360425,"t":1734274800}
+{"o":0.0000965926,"h":0.0000979622,"l":0.000095908,"c":0.0000972665,"v":46474.075640154,"t":1734278400}
+{"o":0.0000972665,"h":0.0000979014,"l":0.000096319,"c":0.0000967976,"v":30709.414859512,"t":1734282000}
+{"o":0.0000967976,"h":0.0000974668,"l":0.0000895469,"c":0.0000897426,"v":659995.867804587,"t":1734285600}
+{"o":0.0000897426,"h":0.0000912494,"l":0.0000890367,"c":0.0000911074,"v":254677.906319276,"t":1734289200}
+{"o":0.0000911074,"h":0.0000923985,"l":0.0000909994,"c":0.0000915131,"v":2325.015184226,"t":1734292800}
+{"o":0.0000915131,"h":0.0000931471,"l":0.0000868267,"c":0.0000884324,"v":338974.014029854,"t":1734296400}
+{"o":0.0000884324,"h":0.0000920898,"l":0.0000867326,"c":0.0000906208,"v":237291.210634992,"t":1734300000}
+{"o":0.0000906208,"h":0.0001005297,"l":0.000088137,"c":0.0000962565,"v":1140465.190360931,"t":1734303600}
+{"o":0.0000962565,"h":0.000097734,"l":0.0000949111,"c":0.0000959938,"v":44446.204705638,"t":1734307200}
+{"o":0.0000959938,"h":0.000097182,"l":0.0000947538,"c":0.0000953834,"v":254450.967784475,"t":1734310800}
+{"o":0.0000953834,"h":0.0000969275,"l":0.0000922818,"c":0.0000942408,"v":236293.208643362,"t":1734314400}
+{"o":0.0000942408,"h":0.0000952026,"l":0.0000936154,"c":0.000094877,"v":67701.161239086,"t":1734318000}
+{"o":0.000094877,"h":0.0000974765,"l":0.0000944454,"c":0.0000972072,"v":171207.603924019,"t":1734321600}
+{"o":0.0000972072,"h":0.000099095,"l":0.0000964088,"c":0.0000983408,"v":146352.48111392,"t":1734325200}
+{"o":0.0000983408,"h":0.0001009316,"l":0.0000978397,"c":0.000100361,"v":255593.598112281,"t":1734328800}
+{"o":0.000100361,"h":0.0001010228,"l":0.0000990878,"c":0.0001002905,"v":285440.60085843,"t":1734332400}
+{"o":0.0001002905,"h":0.0001023559,"l":0.0000984157,"c":0.0001000874,"v":208561.751085898,"t":1734336000}
+{"o":0.0001000874,"h":0.000101693,"l":0.000097578,"c":0.0001016258,"v":402380.083306475,"t":1734339600}
+{"o":0.0001016258,"h":0.0001032126,"l":0.0000997249,"c":0.0001003315,"v":203661.278145101,"t":1734343200}
+{"o":0.0001003315,"h":0.0001026783,"l":0.0000975638,"c":0.0000995264,"v":359347.0100471129,"t":1734346800}
+{"o":0.0000995264,"h":0.0001011392,"l":0.0000981402,"c":0.000099222,"v":25008.424831984,"t":1734350400}
+{"o":0.000099222,"h":0.0001004292,"l":0.0000972649,"c":0.0000987082,"v":83839.329236619,"t":1734354000}
+{"o":0.0000987082,"h":0.0000997223,"l":0.0000972334,"c":0.0000980703,"v":133095.974595988,"t":1734357600}
+{"o":0.0000980703,"h":0.0000988513,"l":0.000094908,"c":0.0000954003,"v":204312.670988031,"t":1734361200}
+{"o":0.0000954003,"h":0.0000960259,"l":0.0000942383,"c":0.0000948477,"v":58393.970958397,"t":1734364800}
+{"o":0.0000948477,"h":0.0000958736,"l":0.0000937368,"c":0.0000950362,"v":34285.488321184,"t":1734368400}
+{"o":0.0000950362,"h":0.0000955561,"l":0.0000930243,"c":0.0000932218,"v":132105.459190795,"t":1734372000}
+{"o":0.0000932218,"h":0.0000953219,"l":0.0000912345,"c":0.0000939142,"v":154549.397485375,"t":1734375600}
+{"o":0.0000939142,"h":0.0000953103,"l":0.0000915444,"c":0.0000924583,"v":102382.470135677,"t":1734379200}
+{"o":0.0000924583,"h":0.0000931605,"l":0.0000914439,"c":0.0000920579,"v":22503.114854478,"t":1734382800}
+{"o":0.0000920579,"h":0.0000930018,"l":0.0000910769,"c":0.0000916187,"v":60356.670148618,"t":1734386400}
+{"o":0.0000916187,"h":0.0000931835,"l":0.0000912345,"c":0.0000928931,"v":77612.350838502,"t":1734390000}
+{"o":0.0000928931,"h":0.0000950288,"l":0.0000914694,"c":0.0000939683,"v":79543.413460062,"t":1734393600}
+{"o":0.0000939683,"h":0.00009483,"l":0.0000913927,"c":0.0000933139,"v":252911.478099953,"t":1734397200}
+{"o":0.0000933139,"h":0.0000937692,"l":0.0000909412,"c":0.0000915421,"v":125619.472760954,"t":1734400800}
+{"o":0.0000915421,"h":0.000092583,"l":0.0000907042,"c":0.0000910584,"v":60374.227462221,"t":1734404400}
+{"o":0.0000910584,"h":0.0000927809,"l":0.0000887776,"c":0.0000894018,"v":177271.617508979,"t":1734408000}
+{"o":0.0000894018,"h":0.0000902182,"l":0.0000889575,"c":0.0000894451,"v":53096.100094912,"t":1734411600}
+{"o":0.0000894451,"h":0.0000922605,"l":0.0000890201,"c":0.0000917252,"v":202841.10708558,"t":1734415200}
+{"o":0.0000917252,"h":0.0000918759,"l":0.0000890898,"c":0.0000894778,"v":156317.261093354,"t":1734418800}
+{"o":0.0000894778,"h":0.0000924806,"l":0.0000880983,"c":0.000090954,"v":245416.16680684,"t":1734422400}
+{"o":0.000090954,"h":0.0000946454,"l":0.0000888705,"c":0.0000922953,"v":102422.390969749,"t":1734426000}
+{"o":0.0000922953,"h":0.0000933131,"l":0.0000894985,"c":0.0000917659,"v":370492.396558057,"t":1734429600}
+{"o":0.0000917659,"h":0.0000979444,"l":0.0000908387,"c":0.0000969702,"v":525751.300500067,"t":1734433200}
+{"o":0.0000969702,"h":0.0001004384,"l":0.0000933839,"c":0.000097587,"v":134542.365565427,"t":1734436800}
+{"o":0.000097587,"h":0.0001014787,"l":0.0000933001,"c":0.0000955041,"v":714312.769641788,"t":1734440400}
+{"o":0.0000955041,"h":0.0000977249,"l":0.0000947848,"c":0.0000959678,"v":137420.772002084,"t":1734444000}
+{"o":0.0000959678,"h":0.000099069,"l":0.0000956388,"c":0.0000967386,"v":212529.749635247,"t":1734447600}
+{"o":0.0000967386,"h":0.0001021088,"l":0.0000938714,"c":0.0000989317,"v":269848.559139256,"t":1734451200}
+{"o":0.0000989317,"h":0.0001046995,"l":0.0000983023,"c":0.0001035248,"v":439472.407679639,"t":1734454800}
+{"o":0.0001035248,"h":0.0001102807,"l":0.0001028629,"c":0.0001082089,"v":370193.442319465,"t":1734458400}
+{"o":0.0001082089,"h":0.000112581,"l":0.000107735,"c":0.0001119201,"v":195718.971492645,"t":1734462000}
+{"o":0.0001119201,"h":0.0001198163,"l":0.0001113495,"c":0.0001182354,"v":604031.8254602549,"t":1734465600}
+{"o":0.0001182354,"h":0.0001260476,"l":0.0001126678,"c":0.0001181772,"v":1554008.692148865,"t":1734469200}
+{"o":0.0001181772,"h":0.0001437794,"l":0.0001170377,"c":0.0001388483,"v":2782209.0736997556,"t":1734472800}
+{"o":0.0001388483,"h":0.0001711938,"l":0.0001348333,"c":0.0001456073,"v":3245818.00028987,"t":1734476400}
+{"o":0.0001456073,"h":0.0001505935,"l":0.0001354979,"c":0.0001456168,"v":1356491.5911233802,"t":1734480000}
+{"o":0.0001456168,"h":0.0001597239,"l":0.0001444552,"c":0.0001567225,"v":487654.554625084,"t":1734483600}
+{"o":0.0001567225,"h":0.0001701828,"l":0.000155155,"c":0.0001694477,"v":803471.9117690009,"t":1734487200}
+{"o":0.0001694477,"h":0.0001808344,"l":0.0001685409,"c":0.0001782014,"v":940899.0572407091,"t":1734490800}
+{"o":0.0001782014,"h":0.0001878263,"l":0.0001710719,"c":0.0001731075,"v":954167.1969364131,"t":1734494400}
+{"o":0.0001731075,"h":0.0001751666,"l":0.000163391,"c":0.0001684916,"v":554748.35350214,"t":1734498000}
+{"o":0.0001684916,"h":0.0001702155,"l":0.000161946,"c":0.0001629783,"v":220713.70710876,"t":1734501600}
+{"o":0.0001629783,"h":0.0001656806,"l":0.0001616315,"c":0.0001639209,"v":130823.082804557,"t":1734505200}
+{"o":0.0001639209,"h":0.000165982,"l":0.000162152,"c":0.0001632561,"v":48823.66388998,"t":1734508800}
+{"o":0.0001632561,"h":0.0001652466,"l":0.0001613439,"c":0.0001642677,"v":135501.816464884,"t":1734512400}
+{"o":0.0001642677,"h":0.0001670609,"l":0.0001587587,"c":0.0001605506,"v":465181.817835977,"t":1734516000}
+{"o":0.0001605506,"h":0.000162877,"l":0.0001592357,"c":0.0001624978,"v":151046.983860165,"t":1734519600}
+{"o":0.0001624978,"h":0.0001647845,"l":0.0001614115,"c":0.0001630633,"v":84948.248404532,"t":1734523200}
+{"o":0.0001630633,"h":0.0001646545,"l":0.0001583439,"c":0.0001637951,"v":281686.239964188,"t":1734526800}
+{"o":0.0001637951,"h":0.0001698904,"l":0.0001619749,"c":0.0001690255,"v":278498.748891817,"t":1734530400}
+{"o":0.0001690255,"h":0.0001720231,"l":0.0001661785,"c":0.0001679376,"v":22690.47914258,"t":1734534000}
+{"o":0.0001679376,"h":0.0001729959,"l":0.0001673592,"c":0.0001703151,"v":192088.741226956,"t":1734537600}
+{"o":0.0001703151,"h":0.0001752075,"l":0.0001687693,"c":0.000172568,"v":97407.603632191,"t":1734541200}
+{"o":0.000172568,"h":0.0001743267,"l":0.0001714529,"c":0.000172241,"v":115.613330167,"t":1734544800}
+{"o":0.000172241,"h":0.0001774023,"l":0.0001698283,"c":0.000175096,"v":85932.685036038,"t":1734548400}
+{"o":0.000175096,"h":0.000191628,"l":0.0001696733,"c":0.0001896226,"v":1189362.354408765,"t":1734552000}
+{"o":0.0001896226,"h":0.0001938493,"l":0.0001740112,"c":0.0001752393,"v":517995.3485135351,"t":1734555600}
+{"o":0.0001752393,"h":0.0001787765,"l":0.0001612512,"c":0.0001640896,"v":369299.537546709,"t":1734559200}
+{"o":0.0001640896,"h":0.000166716,"l":0.0001476695,"c":0.0001486208,"v":740187.966915714,"t":1734562800}
+{"o":0.0001486208,"h":0.0001493333,"l":0.0001414902,"c":0.0001422442,"v":275607.383138439,"t":1734566400}
+{"o":0.0001422442,"h":0.0001459691,"l":0.000129394,"c":0.0001324896,"v":503880.840413322,"t":1734570000}
+{"o":0.0001324896,"h":0.000137333,"l":0.000128821,"c":0.0001320882,"v":217927.765411164,"t":1734573600}
+{"o":0.0001320882,"h":0.0001329991,"l":0.000126187,"c":0.0001297528,"v":245579.926364577,"t":1734577200}
+{"o":0.0001297528,"h":0.0001324124,"l":0.0001288639,"c":0.0001303434,"v":138322.959992912,"t":1734580800}
+{"o":0.0001303434,"h":0.0001312365,"l":0.0001265519,"c":0.000129548,"v":180684.313568354,"t":1734584400}
+{"o":0.000129548,"h":0.0001310468,"l":0.0001277969,"c":0.0001283908,"v":86046.169897296,"t":1734588000}
+{"o":0.0001283908,"h":0.0001297577,"l":0.0001269065,"c":0.000128632,"v":36569.843414719,"t":1734591600}
+{"o":0.000128632,"h":0.0001308396,"l":0.0001218178,"c":0.0001236059,"v":320143.155373511,"t":1734595200}
+{"o":0.0001236059,"h":0.000125907,"l":0.0001227184,"c":0.0001247138,"v":50237.175158364,"t":1734598800}
+{"o":0.0001247138,"h":0.0001252705,"l":0.0001237828,"c":0.0001243538,"v":30000.0,"t":1734602400}
+{"o":0.0001243538,"h":0.0001256146,"l":0.0001238973,"c":0.0001245457,"v":34563.528890684,"t":1734606000}
+{"o":0.0001245457,"h":0.0001276462,"l":0.0001226842,"c":0.0001250293,"v":26480.448002517,"t":1734609600}
+{"o":0.0001250293,"h":0.0001254821,"l":0.0001221852,"c":0.0001230194,"v":85345.657198968,"t":1734613200}
+{"o":0.0001230194,"h":0.0001263133,"l":0.0001213624,"c":0.000124021,"v":41843.722936321,"t":1734616800}
+{"o":0.000124021,"h":0.000126994,"l":0.0001196271,"c":0.0001217269,"v":126591.372513909,"t":1734620400}
+{"o":0.0001217269,"h":0.0001239886,"l":0.0001196053,"c":0.0001211272,"v":42228.399273459,"t":1734624000}
+{"o":0.0001211272,"h":0.0001281338,"l":0.0001173322,"c":0.0001227675,"v":88851.907500438,"t":1734627600}
+{"o":0.0001227675,"h":0.0001299723,"l":0.0001162164,"c":0.0001204935,"v":158915.21598,"t":1734631200}
+{"o":0.0001204935,"h":0.0001256792,"l":0.0001164771,"c":0.0001215312,"v":172600.775769543,"t":1734634800}
+{"o":0.0001215312,"h":0.0001317674,"l":0.0001190126,"c":0.0001251495,"v":371916.773620062,"t":1734638400}
+{"o":0.0001251495,"h":0.000128618,"l":0.0001215556,"c":0.0001263629,"v":189761.908900756,"t":1734642000}
+{"o":0.0001263629,"h":0.0001277889,"l":0.0001235054,"c":0.0001244716,"v":1546.961135596,"t":1734645600}
+{"o":0.0001244716,"h":0.000126865,"l":0.0001209772,"c":0.0001229518,"v":139909.406,"t":1734649200}
+{"o":0.0001229518,"h":0.0001251111,"l":0.000112686,"c":0.0001135368,"v":625557.0872583569,"t":1734652800}
+{"o":0.0001135368,"h":0.0001155995,"l":0.0001028538,"c":0.0001041244,"v":758540.2841755741,"t":1734656400}
+{"o":0.0001041244,"h":0.0001069283,"l":0.0000995385,"c":0.0001043177,"v":750114.7083560161,"t":1734660000}
+{"o":0.0001043177,"h":0.0001113181,"l":0.0001030844,"c":0.0001107493,"v":881198.8335937608,"t":1734663600}
+{"o":0.0001107493,"h":0.0001116951,"l":0.0001074486,"c":0.0001091431,"v":115307.715753573,"t":1734667200}
+{"o":0.0001091431,"h":0.0001115289,"l":0.0001085147,"c":0.0001111822,"v":132391.812149266,"t":1734670800}
+{"o":0.0001111822,"h":0.0001142774,"l":0.0001037719,"c":0.0001064529,"v":281135.615683067,"t":1734674400}
+{"o":0.0001064529,"h":0.0001159028,"l":0.0001035863,"c":0.000114939,"v":797833.0415129591,"t":1734678000}
+{"o":0.000114939,"h":0.0001315877,"l":0.000114801,"c":0.0001249031,"v":997134.3740654999,"t":1734681600}
+{"o":0.0001249031,"h":0.0001285514,"l":0.0001179173,"c":0.0001233283,"v":200454.77851695,"t":1734685200}
+{"o":0.0001233283,"h":0.0001277313,"l":0.0001151835,"c":0.0001173909,"v":765964.286016032,"t":1734688800}
+{"o":0.0001173909,"h":0.000122518,"l":0.0001046223,"c":0.0001095857,"v":506827.446464698,"t":1734692400}
+{"o":0.0001095857,"h":0.0001118512,"l":0.0001035007,"c":0.0001053662,"v":836353.7746798369,"t":1734696000}
+{"o":0.0001053662,"h":0.0001062991,"l":0.0000988385,"c":0.0001001668,"v":438632.385599198,"t":1734699600}
+{"o":0.0001001668,"h":0.0001014535,"l":0.0000960413,"c":0.000096696,"v":622456.2485357519,"t":1734703200}
+{"o":0.000096696,"h":0.00009929,"l":0.0000929156,"c":0.0000935757,"v":626016.783601408,"t":1734706800}
+{"o":0.0000935757,"h":0.0000957113,"l":0.0000910686,"c":0.0000920318,"v":401447.061594753,"t":1734710400}
+{"o":0.0000920318,"h":0.0000924717,"l":0.0000832138,"c":0.0000842461,"v":824032.5927002319,"t":1734714000}
+{"o":0.0000842461,"h":0.0000856385,"l":0.000075038,"c":0.0000758273,"v":941448.013896705,"t":1734717600}
+{"o":0.0000758273,"h":0.0000758352,"l":0.0000655002,"c":0.0000660617,"v":1307081.6251969282,"t":1734721200}
+{"o":0.0000660617,"h":0.0000670466,"l":0.0000570218,"c":0.0000575119,"v":1471867.469890377,"t":1734724800}
+{"o":0.0000575119,"h":0.0000581807,"l":0.0000553834,"c":0.0000555431,"v":263058.459190759,"t":1734728400}
+{"o":0.0000555431,"h":0.0000570631,"l":0.0000548952,"c":0.0000554115,"v":420256.555270219,"t":1734732000}
+{"o":0.0000554115,"h":0.0000586213,"l":0.0000548617,"c":0.0000570264,"v":1013425.830114715,"t":1734735600}
+{"o":0.0000570264,"h":0.0000602342,"l":0.0000568624,"c":0.0000584519,"v":802172.9272603906,"t":1734739200}
+{"o":0.0000584519,"h":0.0000594887,"l":0.000057446,"c":0.0000583614,"v":482368.4671768469,"t":1734742800}
+{"o":0.0000583614,"h":0.0000604164,"l":0.000057367,"c":0.000059454,"v":886145.3929236821,"t":1734746400}
+{"o":0.000059454,"h":0.0000599251,"l":0.0000578424,"c":0.0000581402,"v":260476.475489208,"t":1734750000}
+{"o":0.0000581402,"h":0.0000583545,"l":0.0000518845,"c":0.0000518972,"v":1314460.148722304,"t":1734753600}
+{"o":0.0000518972,"h":0.0000526513,"l":0.0000506899,"c":0.0000507869,"v":654493.4233411781,"t":1734757200}
+{"o":0.0000507869,"h":0.00005177,"l":0.0000504532,"c":0.0000506143,"v":360114.547763794,"t":1734760800}
+{"o":0.0000506143,"h":0.0000516128,"l":0.0000499115,"c":0.0000509061,"v":326755.426370323,"t":1734764400}
+{"o":0.0000509061,"h":0.0000514746,"l":0.0000480897,"c":0.0000493905,"v":932485.287287185,"t":1734768000}
+{"o":0.0000493905,"h":0.0000499386,"l":0.0000381793,"c":0.000040935,"v":4758923.657349552,"t":1734771600}
+{"o":0.000040935,"h":0.0000412464,"l":0.0000372224,"c":0.0000377266,"v":1158222.2803193252,"t":1734775200}
+{"o":0.0000377266,"h":0.0000388909,"l":0.0000369634,"c":0.0000375573,"v":1238527.1953080739,"t":1734778800}
+{"o":0.0000375573,"h":0.0000388142,"l":0.0000351123,"c":0.0000362333,"v":498521.1503894601,"t":1734782400}
+{"o":0.0000362333,"h":0.0000381878,"l":0.0000337871,"c":0.0000376915,"v":1905193.6108316437,"t":1734786000}
+{"o":0.0000376915,"h":0.0000381956,"l":0.0000341999,"c":0.0000348464,"v":1497027.8388076208,"t":1734789600}
+{"o":0.0000348464,"h":0.0000350231,"l":0.0000312834,"c":0.0000316198,"v":1365980.2169986619,"t":1734793200}
+{"o":0.0000316198,"h":0.0000322634,"l":0.0000301496,"c":0.0000309091,"v":529513.100859582,"t":1734796800}
+{"o":0.0000309091,"h":0.0000316468,"l":0.0000301296,"c":0.000030993,"v":589214.435666342,"t":1734800400}
+{"o":0.000030993,"h":0.0000319412,"l":0.0000298057,"c":0.0000304384,"v":330080.09703827,"t":1734804000}
+{"o":0.0000304384,"h":0.000031089,"l":0.0000296205,"c":0.0000301351,"v":147296.0,"t":1734807600}
+{"o":0.0000301351,"h":0.0000305989,"l":0.0000295799,"c":0.0000298671,"v":211806.336899966,"t":1734811200}
+{"o":0.0000298671,"h":0.00003049,"l":0.0000290786,"c":0.0000293324,"v":839440.623130637,"t":1734814800}
+{"o":0.0000293324,"h":0.0000313118,"l":0.000028151,"c":0.0000303036,"v":1451164.7633349001,"t":1734818400}
+{"o":0.0000303036,"h":0.0000307461,"l":0.0000290087,"c":0.0000295381,"v":741774.527535637,"t":1734822000}
+{"o":0.0000295381,"h":0.0000299314,"l":0.0000279994,"c":0.0000282283,"v":646541.540081078,"t":1734825600}
+{"o":0.0000282283,"h":0.0000285758,"l":0.0000266593,"c":0.0000270752,"v":787354.046247201,"t":1734829200}
+{"o":0.0000270752,"h":0.000027446,"l":0.0000254319,"c":0.000025716,"v":979472.47591877,"t":1734832800}
+{"o":0.000025716,"h":0.0000259656,"l":0.000024497,"c":0.0000249211,"v":1112970.783103371,"t":1734836400}
+{"o":0.0000249211,"h":0.0000274939,"l":0.0000242053,"c":0.0000274827,"v":2242851.3980598608,"t":1734840000}
+{"o":0.0000274827,"h":0.0000286841,"l":0.0000268915,"c":0.0000273427,"v":1524951.5261054451,"t":1734843600}
+{"o":0.0000273427,"h":0.0000302061,"l":0.0000268797,"c":0.0000296907,"v":1438016.9586361998,"t":1734847200}
+{"o":0.0000296907,"h":0.0000320401,"l":0.0000294272,"c":0.000031657,"v":1488592.9113851921,"t":1734850800}
+{"o":0.000031657,"h":0.0000353815,"l":0.0000314108,"c":0.0000352913,"v":1465635.6445727963,"t":1734854400}
+{"o":0.0000352913,"h":0.0000368237,"l":0.0000345659,"c":0.0000364581,"v":1585771.7369463039,"t":1734858000}
+{"o":0.0000364581,"h":0.0000432629,"l":0.0000361859,"c":0.0000431825,"v":2157284.7799692834,"t":1734861600}
+{"o":0.0000431825,"h":0.0000494611,"l":0.000042859,"c":0.0000488503,"v":3744171.3410899313,"t":1734865200}
+{"o":0.0000488503,"h":0.0000583018,"l":0.0000485218,"c":0.000058189,"v":2015058.992246208,"t":1734868800}
+{"o":0.000058189,"h":0.0000661902,"l":0.000057895,"c":0.0000660699,"v":1754871.3182196547,"t":1734872400}
+{"o":0.0000660699,"h":0.0000685768,"l":0.0000557389,"c":0.0000586499,"v":3394088.1363848099,"t":1734876000}
+{"o":0.0000586499,"h":0.0000605094,"l":0.0000572842,"c":0.0000595728,"v":648506.9408377219,"t":1734879600}
+{"o":0.0000595728,"h":0.0000619623,"l":0.000058852,"c":0.0000607916,"v":236404.695690631,"t":1734883200}
+{"o":0.0000607916,"h":0.0000714722,"l":0.0000604729,"c":0.0000710164,"v":1663701.5751203105,"t":1734886800}
+{"o":0.0000710164,"h":0.0000776568,"l":0.0000701211,"c":0.0000764432,"v":801253.4108293779,"t":1734890400}
+{"o":0.0000764432,"h":0.0001002929,"l":0.0000763137,"c":0.0000992415,"v":2393106.1434691725,"t":1734894000}
+{"o":0.0000992415,"h":0.0001067187,"l":0.0000974055,"c":0.0001040486,"v":589986.6360308771,"t":1734897600}
+{"o":0.0001040486,"h":0.0001177744,"l":0.0001031837,"c":0.0001159346,"v":1105491.507054433,"t":1734901200}
+{"o":0.0001159346,"h":0.0001187331,"l":0.0001004051,"c":0.0001097263,"v":3462763.6018374003,"t":1734904800}
+{"o":0.0001097263,"h":0.0001138281,"l":0.0000664455,"c":0.0000670592,"v":6422739.4287928082,"t":1734908400}
+{"o":0.0000670592,"h":0.000068361,"l":0.0000449194,"c":0.0000541327,"v":6632213.6383230481,"t":1734912000}
+{"o":0.0000541327,"h":0.0000703285,"l":0.0000531966,"c":0.0000692069,"v":3197675.1207614923,"t":1734915600}
+{"o":0.0000692069,"h":0.0000827232,"l":0.0000685622,"c":0.0000780607,"v":2110937.0476660277,"t":1734919200}
+{"o":0.0000780607,"h":0.0000816089,"l":0.0000684909,"c":0.0000753786,"v":3341922.1957083284,"t":1734922800}
+{"o":0.0000753786,"h":0.0000772433,"l":0.0000745736,"c":0.000075755,"v":39341.851276699,"t":1734926400}
+{"o":0.000075755,"h":0.0000781649,"l":0.0000754885,"c":0.0000777814,"v":213311.600943162,"t":1734930000}
+{"o":0.0000777814,"h":0.0000791958,"l":0.0000743553,"c":0.0000772294,"v":571332.6146172229,"t":1734933600}
+{"o":0.0000772294,"h":0.0000786957,"l":0.0000582037,"c":0.0000592492,"v":4703279.2422567355,"t":1734937200}
+{"o":0.0000592492,"h":0.0000599826,"l":0.0000579417,"c":0.0000580185,"v":248297.062947471,"t":1734940800}
+{"o":0.0000580185,"h":0.0000583173,"l":0.0000518494,"c":0.0000524714,"v":1196739.783585551,"t":1734944400}
+{"o":0.0000524714,"h":0.0000528709,"l":0.0000518559,"c":0.000052207,"v":56139.87607331,"t":1734948000}
+{"o":0.000052207,"h":0.0000527259,"l":0.0000514303,"c":0.0000521976,"v":87706.889191317,"t":1734951600}
+{"o":0.0000521976,"h":0.0000549141,"l":0.0000514108,"c":0.0000544524,"v":554600.557181902,"t":1734955200}
+{"o":0.0000544524,"h":0.0000564952,"l":0.0000511272,"c":0.0000516496,"v":1108370.451694417,"t":1734958800}
+{"o":0.0000516496,"h":0.0000526111,"l":0.0000509309,"c":0.000051912,"v":15851.062048008,"t":1734962400}
+{"o":0.000051912,"h":0.0000528232,"l":0.0000498413,"c":0.0000511851,"v":244497.599798326,"t":1734966000}
+{"o":0.0000511851,"h":0.0000522761,"l":0.0000498974,"c":0.0000509427,"v":188889.400141629,"t":1734969600}
+{"o":0.0000509427,"h":0.0000516835,"l":0.000050627,"c":0.0000515255,"v":604.968321066,"t":1734973200}
+{"o":0.0000515255,"h":0.000051737,"l":0.000051126,"c":0.0000513935,"v":0.0,"t":1734976800}
+{"o":0.0000513935,"h":0.0000514429,"l":0.0000501611,"c":0.0000507579,"v":0.0,"t":1734980400}
+{"o":0.0000507579,"h":0.0000517633,"l":0.0000433633,"c":0.000045055,"v":2345222.692484708,"t":1734984000}
+{"o":0.000045055,"h":0.0000457488,"l":0.0000435089,"c":0.0000442798,"v":273825.986664785,"t":1734987600}
+{"o":0.0000442798,"h":0.0000443779,"l":0.000041148,"c":0.0000411861,"v":714684.16427627,"t":1734991200}
+{"o":0.0000411861,"h":0.0000420176,"l":0.0000395728,"c":0.0000401,"v":627887.52456814,"t":1734994800}
+{"o":0.0000401,"h":0.0000404742,"l":0.0000386757,"c":0.0000390499,"v":145475.077346446,"t":1734998400}
+{"o":0.0000390499,"h":0.0000396957,"l":0.0000375863,"c":0.0000381334,"v":421911.052155064,"t":1735002000}
+{"o":0.0000381334,"h":0.0000420546,"l":0.0000366983,"c":0.0000416588,"v":1735433.26673836,"t":1735005600}
+{"o":0.0000416588,"h":0.000054107,"l":0.0000411748,"c":0.0000535033,"v":3127785.6533271358,"t":1735009200}
+{"o":0.0000535033,"h":0.0000570878,"l":0.0000531674,"c":0.000056604,"v":1330366.1588006788,"t":1735012800}
+{"o":0.000056604,"h":0.0000605071,"l":0.0000563183,"c":0.0000599803,"v":474155.975743941,"t":1735016400}
+{"o":0.0000599803,"h":0.0000605538,"l":0.000047991,"c":0.0000502068,"v":4462553.4975429317,"t":1735020000}
+{"o":0.0000502068,"h":0.0000541725,"l":0.0000493189,"c":0.0000526507,"v":1249249.2856315118,"t":1735023600}
+{"o":0.0000526507,"h":0.0000538788,"l":0.0000506593,"c":0.0000522916,"v":854643.58429838,"t":1735027200}
+{"o":0.0000522916,"h":0.0000527632,"l":0.0000511993,"c":0.000052242,"v":27841.848825793,"t":1735030800}
+{"o":0.000052242,"h":0.0000527866,"l":0.0000507511,"c":0.0000513605,"v":272116.108175,"t":1735034400}
+{"o":0.0000513605,"h":0.0000514107,"l":0.0000480049,"c":0.0000480844,"v":667283.662546021,"t":1735038000}
+{"o":0.0000480844,"h":0.000053011,"l":0.0000475595,"c":0.0000525535,"v":1394500.801809273,"t":1735041600}
+{"o":0.0000525535,"h":0.0000592472,"l":0.0000514053,"c":0.0000572786,"v":1765684.8170256803,"t":1735045200}
+{"o":0.0000572786,"h":0.00005814,"l":0.000056901,"c":0.0000578415,"v":120363.143056319,"t":1735048800}
+{"o":0.0000578415,"h":0.0000611051,"l":0.0000564434,"c":0.0000598107,"v":331758.141027315,"t":1735052400}
+{"o":0.0000598107,"h":0.0000604798,"l":0.0000576134,"c":0.0000590475,"v":510177.601211752,"t":1735056000}
+{"o":0.0000590475,"h":0.0000602746,"l":0.0000585649,"c":0.0000592169,"v":14309.258744834,"t":1735059600}
+{"o":0.0000592169,"h":0.0000603928,"l":0.0000578724,"c":0.00006019,"v":419386.509873226,"t":1735063200}
+{"o":0.00006019,"h":0.0000633835,"l":0.000059958,"c":0.0000623398,"v":848531.3742748731,"t":1735066800}
+{"o":0.0000623398,"h":0.0000630169,"l":0.0000596107,"c":0.0000603933,"v":459970.9207958271,"t":1735070400}
+{"o":0.0000603933,"h":0.0000613516,"l":0.0000593577,"c":0.0000605585,"v":84022.862182128,"t":1735074000}
+{"o":0.0000605585,"h":0.0000610985,"l":0.0000602615,"c":0.0000608512,"v":4624.844280413,"t":1735077600}
+{"o":0.0000608512,"h":0.0000611476,"l":0.0000489172,"c":0.0000493603,"v":2404579.3650115966,"t":1735081200}
+{"o":0.0000493603,"h":0.0000509611,"l":0.0000483672,"c":0.0000494538,"v":780476.6757394989,"t":1735084800}
+{"o":0.0000494538,"h":0.0000495702,"l":0.0000453499,"c":0.0000459946,"v":957689.0247615322,"t":1735088400}
+{"o":0.0000459946,"h":0.0000470546,"l":0.0000451211,"c":0.0000464952,"v":676793.383553948,"t":1735092000}
+{"o":0.0000464952,"h":0.0000476756,"l":0.0000460387,"c":0.0000466274,"v":160449.850461307,"t":1735095600}
+{"o":0.0000466274,"h":0.0000480213,"l":0.000046575,"c":0.0000478044,"v":307211.294179907,"t":1735099200}
+{"o":0.0000478044,"h":0.0000487433,"l":0.0000476453,"c":0.000047961,"v":184951.232484163,"t":1735102800}
+{"o":0.000047961,"h":0.0000485539,"l":0.0000474136,"c":0.0000483749,"v":223329.656924946,"t":1735106400}
+{"o":0.0000483749,"h":0.0000491848,"l":0.0000478527,"c":0.000048445,"v":39000.0,"t":1735110000}
+{"o":0.000048445,"h":0.0000488013,"l":0.0000451532,"c":0.0000458892,"v":877233.1649200171,"t":1735113600}
+{"o":0.0000458892,"h":0.0000466674,"l":0.0000456961,"c":0.0000465145,"v":284361.503232048,"t":1735117200}
+{"o":0.0000465145,"h":0.0000480145,"l":0.0000457017,"c":0.0000472697,"v":96425.533006543,"t":1735120800}
+{"o":0.0000472697,"h":0.0000478265,"l":0.0000467467,"c":0.0000473237,"v":80293.461808644,"t":1735124400}
+{"o":0.0000473237,"h":0.0000497474,"l":0.0000469902,"c":0.0000486154,"v":788882.126927615,"t":1735128000}
+{"o":0.0000486154,"h":0.0000537067,"l":0.0000483644,"c":0.0000531822,"v":1047621.0569670919,"t":1735131600}
+{"o":0.0000531822,"h":0.0000571623,"l":0.0000525298,"c":0.0000565794,"v":649382.5084548291,"t":1735135200}
+{"o":0.0000565794,"h":0.0000595409,"l":0.0000556298,"c":0.0000591464,"v":638468.2347974749,"t":1735138800}
+{"o":0.0000591464,"h":0.0000626368,"l":0.0000589809,"c":0.0000622062,"v":493970.9196458461,"t":1735142400}
+{"o":0.0000622062,"h":0.0000652762,"l":0.0000614401,"c":0.0000633291,"v":771343.791363662,"t":1735146000}
+{"o":0.0000633291,"h":0.0000637732,"l":0.0000629389,"c":0.0000632682,"v":9857.0,"t":1735149600}
+{"o":0.0000632682,"h":0.0000638337,"l":0.0000623986,"c":0.000063506,"v":7807.610392144,"t":1735153200}
+{"o":0.000063506,"h":0.0000639886,"l":0.0000629627,"c":0.0000636096,"v":11063.438699406,"t":1735156800}
+{"o":0.0000636096,"h":0.0000642432,"l":0.0000590185,"c":0.0000601664,"v":654086.9488279331,"t":1735160400}
+{"o":0.0000601664,"h":0.0000607042,"l":0.0000556501,"c":0.0000564207,"v":1106853.0152054611,"t":1735164000}
+{"o":0.0000564207,"h":0.00005647,"l":0.0000557368,"c":0.0000558501,"v":74276.11314,"t":1735167600}
+{"o":0.0000558501,"h":0.0000562059,"l":0.0000550635,"c":0.0000560288,"v":267.347533313,"t":1735171200}
+{"o":0.0000560288,"h":0.0000592439,"l":0.0000556407,"c":0.0000563956,"v":1173162.2372458971,"t":1735174800}
+{"o":0.0000563956,"h":0.000056674,"l":0.0000557376,"c":0.0000563529,"v":10100.0,"t":1735178400}
+{"o":0.0000563529,"h":0.0000568005,"l":0.000055779,"c":0.0000565261,"v":56493.983918225,"t":1735182000}
+{"o":0.0000565261,"h":0.0000574235,"l":0.0000535779,"c":0.00005397,"v":531423.5031411769,"t":1735185600}
+{"o":0.00005397,"h":0.0000547042,"l":0.0000538483,"c":0.0000545221,"v":33459.026710506,"t":1735189200}
+{"o":0.0000545221,"h":0.0000635306,"l":0.0000542776,"c":0.0000615155,"v":2244565.1124168551,"t":1735192800}
+{"o":0.0000615155,"h":0.0000624163,"l":0.0000607767,"c":0.0000615546,"v":55145.699005696,"t":1735196400}
+{"o":0.0000615546,"h":0.0000631804,"l":0.0000597293,"c":0.0000612269,"v":44391.957543835,"t":1735200000}
+{"o":0.0000612269,"h":0.0000615773,"l":0.0000608197,"c":0.0000611106,"v":319.532796608,"t":1735203600}
+{"o":0.0000611106,"h":0.0000618513,"l":0.0000589619,"c":0.0000596188,"v":340118.420900876,"t":1735207200}
+{"o":0.0000596188,"h":0.0000603395,"l":0.0000590035,"c":0.0000597378,"v":14665.822198422,"t":1735210800}
+{"o":0.0000597378,"h":0.0000602319,"l":0.000058185,"c":0.0000586933,"v":415081.9269467701,"t":1735214400}
+{"o":0.0000586933,"h":0.0000592545,"l":0.0000576719,"c":0.0000580818,"v":151924.818041614,"t":1735218000}
+{"o":0.0000580818,"h":0.0000585466,"l":0.0000571614,"c":0.0000577404,"v":66679.110236319,"t":1735221600}
+{"o":0.0000577404,"h":0.0000584719,"l":0.0000573236,"c":0.0000582253,"v":58136.56274134,"t":1735225200}
+{"o":0.0000582253,"h":0.0000587726,"l":0.0000571383,"c":0.000058057,"v":26360.907391982,"t":1735228800}
+{"o":0.000058057,"h":0.0000590562,"l":0.0000580366,"c":0.0000587859,"v":0.0,"t":1735232400}
+{"o":0.0000587859,"h":0.000059056,"l":0.0000575142,"c":0.0000578554,"v":48197.246702199,"t":1735236000}
+{"o":0.0000578554,"h":0.0000586033,"l":0.0000578008,"c":0.0000580306,"v":11135.0,"t":1735239600}
+{"o":0.0000580306,"h":0.0000590463,"l":0.0000561019,"c":0.0000565975,"v":668747.815983003,"t":1735243200}
+{"o":0.0000565975,"h":0.0000575538,"l":0.0000557912,"c":0.0000566758,"v":44451.502447249,"t":1735246800}
+{"o":0.0000566758,"h":0.0000570731,"l":0.0000564943,"c":0.0000569967,"v":43706.387001962,"t":1735250400}
+{"o":0.0000569967,"h":0.0000575888,"l":0.0000563719,"c":0.0000571257,"v":105869.0,"t":1735254000}
+{"o":0.0000571257,"h":0.000058884,"l":0.0000568709,"c":0.0000576416,"v":260762.373368107,"t":1735257600}
+{"o":0.0000576416,"h":0.0000583776,"l":0.0000573649,"c":0.0000576633,"v":0.0,"t":1735261200}
+{"o":0.0000576633,"h":0.0000584903,"l":0.0000572509,"c":0.000058264,"v":29419.759229976,"t":1735264800}
+{"o":0.000058264,"h":0.0000583993,"l":0.0000567208,"c":0.0000568463,"v":244294.505774934,"t":1735268400}
+{"o":0.0000568463,"h":0.0000568989,"l":0.0000560771,"c":0.0000567671,"v":31199.629240783,"t":1735272000}
+{"o":0.0000567671,"h":0.0000580971,"l":0.0000564836,"c":0.0000570103,"v":202687.264174362,"t":1735275600}
+{"o":0.0000570103,"h":0.0000570103,"l":0.0000560375,"c":0.0000561723,"v":102340.242435973,"t":1735279200}
+{"o":0.0000561723,"h":0.0000577292,"l":0.0000551093,"c":0.0000565865,"v":72359.082740072,"t":1735282800}
+{"o":0.0000565865,"h":0.0000571225,"l":0.0000554644,"c":0.0000564133,"v":13442.353708043,"t":1735286400}
+{"o":0.0000564133,"h":0.0000603848,"l":0.0000548464,"c":0.0000590663,"v":579661.3619896061,"t":1735290000}
+{"o":0.0000590663,"h":0.0000603659,"l":0.0000575419,"c":0.0000586853,"v":164253.942055148,"t":1735293600}
+{"o":0.0000586853,"h":0.0000589884,"l":0.0000585254,"c":0.0000586103,"v":27000.0,"t":1735297200}
+{"o":0.0000586103,"h":0.0000604302,"l":0.0000585795,"c":0.0000600081,"v":400363.356036791,"t":1735300800}
+{"o":0.0000600081,"h":0.0000619784,"l":0.0000595231,"c":0.0000618355,"v":459285.693172982,"t":1735304400}
+{"o":0.0000618355,"h":0.0000629396,"l":0.0000590368,"c":0.0000597135,"v":380887.018961037,"t":1735308000}
+{"o":0.0000597135,"h":0.0000611865,"l":0.0000584146,"c":0.0000595943,"v":106198.925975497,"t":1735311600}
+{"o":0.0000595943,"h":0.0000601522,"l":0.0000594267,"c":0.0000594717,"v":0.0,"t":1735315200}
+{"o":0.0000594717,"h":0.0000600868,"l":0.0000582957,"c":0.0000584033,"v":3000.0,"t":1735318800}
+{"o":0.0000584033,"h":0.0000598468,"l":0.0000580536,"c":0.0000594127,"v":8752.378747293,"t":1735322400}
+{"o":0.0000594127,"h":0.0000601386,"l":0.0000589515,"c":0.0000590892,"v":1687.824930021,"t":1735326000}
+{"o":0.0000590892,"h":0.000059893,"l":0.0000590563,"c":0.0000593816,"v":0.0,"t":1735329600}
+{"o":0.0000593816,"h":0.0000598141,"l":0.0000593019,"c":0.0000597782,"v":0.0,"t":1735333200}
+{"o":0.0000597782,"h":0.0000600154,"l":0.0000586916,"c":0.0000597315,"v":42992.03988845,"t":1735336800}
+{"o":0.0000597315,"h":0.0000604106,"l":0.0000591885,"c":0.000059471,"v":61180.458327806,"t":1735340400}
+{"o":0.000059471,"h":0.0000602874,"l":0.0000590568,"c":0.0000599219,"v":36886.65501623,"t":1735344000}
+{"o":0.0000599219,"h":0.0000602128,"l":0.0000582821,"c":0.0000588082,"v":150146.793,"t":1735347600}
+{"o":0.0000588082,"h":0.0000596205,"l":0.0000583161,"c":0.0000590711,"v":4029.410109024,"t":1735351200}
+{"o":0.0000590711,"h":0.0000599464,"l":0.0000585082,"c":0.0000588268,"v":265450.27959261,"t":1735354800}
+{"o":0.0000588268,"h":0.0000590551,"l":0.0000583122,"c":0.0000585857,"v":15.852298148,"t":1735358400}
+{"o":0.0000585857,"h":0.0000595356,"l":0.0000580195,"c":0.0000588079,"v":13678.772727824,"t":1735362000}
+{"o":0.0000588079,"h":0.0000591047,"l":0.0000583718,"c":0.0000585111,"v":2866.802989699,"t":1735365600}
+{"o":0.0000585111,"h":0.0000589082,"l":0.0000583042,"c":0.0000588038,"v":499.146928962,"t":1735369200}
+{"o":0.0000588038,"h":0.0000594805,"l":0.0000582365,"c":0.0000586895,"v":76392.28313201,"t":1735372800}
+{"o":0.0000586895,"h":0.0000591399,"l":0.0000581909,"c":0.0000585948,"v":57531.15590212,"t":1735376400}
+{"o":0.0000585948,"h":0.0000597206,"l":0.0000583986,"c":0.0000587572,"v":200398.284447933,"t":1735380000}
+{"o":0.0000587572,"h":0.0000590009,"l":0.0000525082,"c":0.0000529183,"v":1237175.3428616619,"t":1735383600}
+{"o":0.0000529183,"h":0.0000531177,"l":0.0000497152,"c":0.0000501354,"v":648973.4528051059,"t":1735387200}
+{"o":0.0000501354,"h":0.0000502807,"l":0.0000463825,"c":0.0000464631,"v":1988572.1128723216,"t":1735390800}
+{"o":0.0000464631,"h":0.0000488414,"l":0.0000446556,"c":0.0000481315,"v":1591950.1242748171,"t":1735394400}
+{"o":0.0000481315,"h":0.0000500271,"l":0.0000476888,"c":0.0000490968,"v":1337639.3821887372,"t":1735398000}
+{"o":0.0000490968,"h":0.00004975,"l":0.0000483524,"c":0.0000489857,"v":33369.178926354,"t":1735401600}
+{"o":0.0000489857,"h":0.0000493552,"l":0.0000482249,"c":0.0000487913,"v":1000.0,"t":1735405200}
+{"o":0.0000487913,"h":0.000049666,"l":0.0000484729,"c":0.0000496065,"v":14314.612874685,"t":1735408800}
+{"o":0.0000496065,"h":0.0000497018,"l":0.0000491707,"c":0.0000492533,"v":5639.444392691,"t":1735412400}
+{"o":0.0000492533,"h":0.0000497539,"l":0.0000488952,"c":0.0000491017,"v":8851.471390918,"t":1735416000}
+{"o":0.0000491017,"h":0.0000491939,"l":0.0000487624,"c":0.0000487982,"v":40.0,"t":1735419600}
+{"o":0.0000487982,"h":0.0000495499,"l":0.0000481432,"c":0.0000490516,"v":208043.559501947,"t":1735423200}
+{"o":0.0000490516,"h":0.0000492795,"l":0.0000486802,"c":0.0000487799,"v":11126.458327806,"t":1735426800}
+{"o":0.0000487799,"h":0.0000492208,"l":0.0000483685,"c":0.0000487933,"v":11432.279883487,"t":1735430400}
+{"o":0.0000487933,"h":0.0000498244,"l":0.0000484167,"c":0.0000488914,"v":47342.573680033,"t":1735434000}
+{"o":0.0000488914,"h":0.0000494543,"l":0.0000483474,"c":0.0000486218,"v":143100.137987817,"t":1735437600}
+{"o":0.0000486218,"h":0.0000487618,"l":0.0000479845,"c":0.0000483769,"v":23312.008841281,"t":1735441200}
+{"o":0.0006198463,"h":0.0006209713,"l":0.0006163935,"c":0.0006194252,"v":680.0,"t":1728244800}
+{"o":0.0006194252,"h":0.0006242596,"l":0.0006122393,"c":0.0006187419,"v":1170.0,"t":1728248400}
+{"o":0.0006187419,"h":0.000624525,"l":0.000613785,"c":0.0006166316,"v":7997.938566364,"t":1728252000}
+{"o":0.0006166316,"h":0.0006268223,"l":0.0006107274,"c":0.000621986,"v":19203.708728335,"t":1728255600}
+{"o":0.000621986,"h":0.0006243843,"l":0.0006042724,"c":0.0006054129,"v":61678.870235477,"t":1728259200}
+{"o":0.0006054129,"h":0.0006078625,"l":0.0005936941,"c":0.0005953734,"v":47436.109302662,"t":1728262800}
+{"o":0.0005953734,"h":0.0006015642,"l":0.0005930626,"c":0.0006002736,"v":1739.986299499,"t":1728266400}
+{"o":0.0006002736,"h":0.0006025438,"l":0.0005954332,"c":0.0005962747,"v":21754.921132557,"t":1728270000}
+{"o":0.0005962747,"h":0.0005978372,"l":0.0005840137,"c":0.0005922696,"v":96730.904878493,"t":1728273600}
+{"o":0.0005922696,"h":0.0005987598,"l":0.0005827098,"c":0.0005876874,"v":27340.305282071,"t":1728277200}
+{"o":0.0005876874,"h":0.0005944215,"l":0.0005796358,"c":0.000590733,"v":157751.055627009,"t":1728280800}
+{"o":0.000590733,"h":0.0005972505,"l":0.0005803718,"c":0.0005875974,"v":32202.465196811,"t":1728284400}
+{"o":0.0005875974,"h":0.0005947137,"l":0.0005823521,"c":0.0005905448,"v":37061.164527871,"t":1728288000}
+{"o":0.0005905448,"h":0.0006021494,"l":0.0005847926,"c":0.0005994292,"v":58034.206407565,"t":1728291600}
+{"o":0.0005994292,"h":0.0006047433,"l":0.000593456,"c":0.0006024603,"v":60525.235847009,"t":1728295200}
+{"o":0.0006024603,"h":0.0006073448,"l":0.0005927685,"c":0.0005962558,"v":5215.572663597,"t":1728298800}
+{"o":0.0005962558,"h":0.0006066126,"l":0.0005960252,"c":0.0006048755,"v":18238.260837411,"t":1728302400}
+{"o":0.0006048755,"h":0.0006075637,"l":0.0005958978,"c":0.0005967797,"v":64354.096489431,"t":1728306000}
+{"o":0.0005967797,"h":0.0006138171,"l":0.000579484,"c":0.0005995007,"v":34323.533691781,"t":1728309600}
+{"o":0.0005995007,"h":0.0006081929,"l":0.0005930796,"c":0.0006004348,"v":8966.278147564,"t":1728313200}
+{"o":0.0006004348,"h":0.0006062008,"l":0.0005922131,"c":0.0006005003,"v":10137.360068937,"t":1728316800}
+{"o":0.0006005003,"h":0.000604299,"l":0.0005945044,"c":0.0005989086,"v":10166.542381572,"t":1728320400}
+{"o":0.0005989086,"h":0.0006134985,"l":0.0005931395,"c":0.0006072113,"v":499.5,"t":1728324000}
+{"o":0.0006072113,"h":0.0006075473,"l":0.0005990419,"c":0.0006001377,"v":32.966546258,"t":1728327600}
+{"o":0.0006001377,"h":0.0006064242,"l":0.0005964144,"c":0.0006029405,"v":800.0,"t":1728331200}
+{"o":0.0006029405,"h":0.0006069886,"l":0.0005942764,"c":0.0005950702,"v":10480.94397604,"t":1728334800}
+{"o":0.0005950702,"h":0.0006093511,"l":0.0005918192,"c":0.000601636,"v":8489.016973795,"t":1728338400}
+{"o":0.000601636,"h":0.0006148989,"l":0.0005956573,"c":0.0006093726,"v":72201.755215493,"t":1728342000}
+{"o":0.0006093726,"h":0.0006134185,"l":0.0006002674,"c":0.0006081033,"v":39248.514415173,"t":1728345600}
+{"o":0.0006081033,"h":0.0006118469,"l":0.0005942591,"c":0.0006018036,"v":42508.952048718,"t":1728349200}
+{"o":0.0006018036,"h":0.0006064987,"l":0.0005909292,"c":0.0005937163,"v":138139.547925351,"t":1728352800}
+{"o":0.0005937163,"h":0.0006002092,"l":0.0005878811,"c":0.0005930645,"v":38757.873120578,"t":1728356400}
+{"o":0.0005930645,"h":0.0006000381,"l":0.000589535,"c":0.0005976967,"v":30595.954869277,"t":1728360000}
+{"o":0.0005976967,"h":0.0006068115,"l":0.0005897671,"c":0.0006021326,"v":33393.349756666,"t":1728363600}
+{"o":0.0006021326,"h":0.0006113634,"l":0.0005979835,"c":0.0006008901,"v":11917.856058812,"t":1728367200}
+{"o":0.0006008901,"h":0.000609965,"l":0.0005942385,"c":0.0005982982,"v":8462.455399438,"t":1728370800}
+{"o":0.0005982982,"h":0.0006062372,"l":0.0005954892,"c":0.000602494,"v":12639.107738806,"t":1728374400}
+{"o":0.000602494,"h":0.0006059829,"l":0.0005943479,"c":0.0006007165,"v":47558.769477674,"t":1728378000}
+{"o":0.0006007165,"h":0.0006043511,"l":0.0005980998,"c":0.0006010414,"v":20853.309132715,"t":1728381600}
+{"o":0.0006010414,"h":0.0006089114,"l":0.0005985184,"c":0.0006063486,"v":15865.457283691,"t":1728385200}
+{"o":0.0006063486,"h":0.0006117468,"l":0.0005926025,"c":0.0006026334,"v":83451.269301452,"t":1728388800}
+{"o":0.0006026334,"h":0.0006108824,"l":0.0005907854,"c":0.0005972717,"v":69821.309490791,"t":1728392400}
+{"o":0.0005972717,"h":0.0006091786,"l":0.0005869089,"c":0.0005969957,"v":15241.013602232,"t":1728396000}
+{"o":0.0005969957,"h":0.0006121748,"l":0.0005848979,"c":0.0005995863,"v":141920.371559909,"t":1728399600}
+{"o":0.0005995863,"h":0.0006112245,"l":0.0005898109,"c":0.0006002958,"v":9577.85767948,"t":1728403200}
+{"o":0.0006002958,"h":0.0006076931,"l":0.0005832088,"c":0.0005889796,"v":88298.195147862,"t":1728406800}
+{"o":0.0005889796,"h":0.0006037854,"l":0.0005723017,"c":0.0005977253,"v":321537.961649831,"t":1728410400}
+{"o":0.0005977253,"h":0.0006088763,"l":0.0005929598,"c":0.0006007591,"v":517.340802182,"t":1728414000}
+{"o":0.0006007591,"h":0.0006021726,"l":0.0005961812,"c":0.0005967946,"v":8201.84266644,"t":1728417600}
+{"o":0.0005967946,"h":0.0005987421,"l":0.000591363,"c":0.0005933796,"v":53962.449771015,"t":1728421200}
+{"o":0.0005933796,"h":0.0005976432,"l":0.0005867511,"c":0.000590722,"v":14913.306804624,"t":1728424800}
+{"o":0.000590722,"h":0.0005965327,"l":0.0005877253,"c":0.0005923667,"v":26143.184847955,"t":1728428400}
+{"o":0.0005923667,"h":0.0005950834,"l":0.0005847661,"c":0.0005894041,"v":49554.236011689,"t":1728432000}
+{"o":0.0005894041,"h":0.0006057796,"l":0.0005847955,"c":0.0005970866,"v":93653.556531159,"t":1728435600}
+{"o":0.0005970866,"h":0.0006261596,"l":0.0005948071,"c":0.000614133,"v":362120.591598106,"t":1728439200}
+{"o":0.000614133,"h":0.0006176109,"l":0.0006075365,"c":0.0006103103,"v":14504.526898788,"t":1728442800}
+{"o":0.0006103103,"h":0.0006136798,"l":0.0006088689,"c":0.0006119628,"v":2001.0,"t":1728446400}
+{"o":0.0006119628,"h":0.0006168708,"l":0.0006078489,"c":0.0006120428,"v":3215.994825524,"t":1728450000}
+{"o":0.0006120428,"h":0.0006260692,"l":0.0006093809,"c":0.0006181719,"v":119636.811377668,"t":1728453600}
+{"o":0.0006181719,"h":0.0006231247,"l":0.000608638,"c":0.000610521,"v":42669.231755176,"t":1728457200}
+{"o":0.000610521,"h":0.000613347,"l":0.0006053452,"c":0.0006113316,"v":25746.704042139,"t":1728460800}
+{"o":0.0006113316,"h":0.0006137112,"l":0.0006070413,"c":0.0006098791,"v":14178.488627981,"t":1728464400}
+{"o":0.0006098791,"h":0.000632857,"l":0.0006026189,"c":0.0006307631,"v":140683.336821232,"t":1728468000}
+{"o":0.0006307631,"h":0.0006324054,"l":0.0006179249,"c":0.0006183504,"v":57573.833007019,"t":1728471600}
+{"o":0.0006183504,"h":0.0006273838,"l":0.0006076349,"c":0.0006140862,"v":84624.377188839,"t":1728475200}
+{"o":0.0006140862,"h":0.0006234535,"l":0.000589822,"c":0.0005974184,"v":274980.485959054,"t":1728478800}
+{"o":0.0005974184,"h":0.0006124755,"l":0.00059335,"c":0.0006063754,"v":51287.792316457,"t":1728482400}
+{"o":0.0006063754,"h":0.0006144681,"l":0.0005968888,"c":0.0006073479,"v":5120.062125466,"t":1728486000}
+{"o":0.0006073479,"h":0.0006171618,"l":0.0005952218,"c":0.0006037419,"v":44.325514191,"t":1728489600}
+{"o":0.0006037419,"h":0.0006145761,"l":0.0006013057,"c":0.0006113553,"v":13948.268163633,"t":1728493200}
+{"o":0.0006113553,"h":0.0006170262,"l":0.0006063555,"c":0.0006119838,"v":10324.05195579,"t":1728496800}
+{"o":0.0006119838,"h":0.0006165411,"l":0.000606072,"c":0.0006064829,"v":1500.0,"t":1728500400}
+{"o":0.0006064829,"h":0.0006167427,"l":0.0006028822,"c":0.0006125374,"v":21.007959753,"t":1728504000}
+{"o":0.0006125374,"h":0.0006187914,"l":0.0006035649,"c":0.0006135779,"v":18343.594594348,"t":1728507600}
+{"o":0.0006135779,"h":0.0006164327,"l":0.0006058566,"c":0.0006145663,"v":29849.451964415,"t":1728511200}
+{"o":0.0006145663,"h":0.0006161964,"l":0.0006094823,"c":0.0006117331,"v":4575.738642168,"t":1728514800}
+{"o":0.0006117331,"h":0.0006241894,"l":0.0006053224,"c":0.000618802,"v":59386.860561329,"t":1728518400}
+{"o":0.000618802,"h":0.0006265978,"l":0.0006126712,"c":0.0006155784,"v":58239.802541712,"t":1728522000}
+{"o":0.0006155784,"h":0.0006161667,"l":0.0006065276,"c":0.0006078887,"v":42956.980872278,"t":1728525600}
+{"o":0.0006078887,"h":0.0006225814,"l":0.0006050203,"c":0.0006178729,"v":79960.089009888,"t":1728529200}
+{"o":0.0006178729,"h":0.0006215817,"l":0.000610271,"c":0.0006122724,"v":30302.183724511,"t":1728532800}
+{"o":0.0006122724,"h":0.0006195679,"l":0.0006080904,"c":0.00061474,"v":12401.140261147,"t":1728536400}
+{"o":0.00061474,"h":0.0006227558,"l":0.0006128955,"c":0.0006195458,"v":35732.675571266,"t":1728540000}
+{"o":0.0006195458,"h":0.0006231714,"l":0.0006045495,"c":0.0006117419,"v":70161.485518562,"t":1728543600}
+{"o":0.0006117419,"h":0.0006181735,"l":0.0006049254,"c":0.0006126016,"v":28941.414265436,"t":1728547200}
+{"o":0.0006126016,"h":0.0006192354,"l":0.0005993547,"c":0.0006070696,"v":75561.877149436,"t":1728550800}
+{"o":0.0006070696,"h":0.0006169387,"l":0.0006017411,"c":0.0006118496,"v":26311.477894413,"t":1728554400}
+{"o":0.0006118496,"h":0.0006182993,"l":0.0006075843,"c":0.0006132536,"v":17348.341950567,"t":1728558000}
+{"o":0.0006132536,"h":0.0006232044,"l":0.0005968739,"c":0.0006085087,"v":56267.923765734,"t":1728561600}
+{"o":0.0006085087,"h":0.0006172357,"l":0.0005938969,"c":0.000602884,"v":9028.977695359,"t":1728565200}
+{"o":0.000602884,"h":0.0006165208,"l":0.0005937505,"c":0.0006102771,"v":39261.914197508,"t":1728568800}
+{"o":0.0006102771,"h":0.0006214945,"l":0.0006048402,"c":0.0006136968,"v":3241.605459359,"t":1728572400}
+{"o":0.0006136968,"h":0.0006179407,"l":0.000611099,"c":0.0006158362,"v":4656.339623195,"t":1728576000}
+{"o":0.0006158362,"h":0.0006230433,"l":0.0006138064,"c":0.0006220423,"v":0.0,"t":1728579600}
+{"o":0.0006220423,"h":0.0006274256,"l":0.0005897875,"c":0.0005988126,"v":126795.764732588,"t":1728583200}
+{"o":0.0005988126,"h":0.0006036607,"l":0.00059214,"c":0.000595787,"v":43596.715426631,"t":1728586800}
+{"o":0.000595787,"h":0.000605713,"l":0.0005826196,"c":0.0005911705,"v":57662.902830014,"t":1728590400}
+{"o":0.0005911705,"h":0.0006017203,"l":0.0005863711,"c":0.0005931431,"v":115750.72786601,"t":1728594000}
+{"o":0.0005931431,"h":0.0006055749,"l":0.0005904591,"c":0.000600258,"v":18911.577388935,"t":1728597600}
+{"o":0.000600258,"h":0.000600307,"l":0.0005863854,"c":0.0005887628,"v":68564.222358882,"t":1728601200}
+{"o":0.0005887628,"h":0.0006192734,"l":0.0005856587,"c":0.0006158688,"v":146339.777910864,"t":1728604800}
+{"o":0.0006158688,"h":0.0006260565,"l":0.0006038592,"c":0.0006156753,"v":113569.196135675,"t":1728608400}
+{"o":0.0006156753,"h":0.0006474852,"l":0.0006090291,"c":0.0006421291,"v":155150.09717721,"t":1728612000}
+{"o":0.0006421291,"h":0.0006546156,"l":0.0006318284,"c":0.0006363487,"v":277343.8345404841,"t":1728615600}
+{"o":0.0006363487,"h":0.0006432278,"l":0.0006336992,"c":0.000640716,"v":68530.24619016,"t":1728619200}
+{"o":0.000640716,"h":0.0006455193,"l":0.0006376597,"c":0.0006418163,"v":25520.225402347,"t":1728622800}
+{"o":0.0006418163,"h":0.0006580876,"l":0.0006373789,"c":0.0006510128,"v":126418.138760193,"t":1728626400}
+{"o":0.0006510128,"h":0.0006535716,"l":0.0006427142,"c":0.0006502829,"v":31298.386522004,"t":1728630000}
+{"o":0.0006502829,"h":0.0006525275,"l":0.0006444798,"c":0.0006503574,"v":10653.492644528,"t":1728633600}
+{"o":0.0006503574,"h":0.0006543925,"l":0.0006452445,"c":0.00064654,"v":25625.050454601,"t":1728637200}
+{"o":0.00064654,"h":0.0006487264,"l":0.0006142266,"c":0.0006262971,"v":178927.417305336,"t":1728640800}
+{"o":0.0006262971,"h":0.0006288912,"l":0.0006145633,"c":0.0006166514,"v":54683.05831801,"t":1728644400}
+{"o":0.0006166514,"h":0.0006199344,"l":0.0005948397,"c":0.0006146296,"v":186149.230838739,"t":1728648000}
+{"o":0.0006146296,"h":0.0006185047,"l":0.0006002149,"c":0.0006019671,"v":115877.268177449,"t":1728651600}
+{"o":0.0006019671,"h":0.0006064557,"l":0.0005986856,"c":0.0006048108,"v":7232.906507089,"t":1728655200}
+{"o":0.0006048108,"h":0.0006110191,"l":0.0005979678,"c":0.00060778,"v":14196.337590417,"t":1728658800}
+{"o":0.00060778,"h":0.0006153699,"l":0.0006027496,"c":0.0006052698,"v":63752.180641496,"t":1728662400}
+{"o":0.0006052698,"h":0.000621786,"l":0.0005994885,"c":0.0006088043,"v":16146.420962066,"t":1728666000}
+{"o":0.0006088043,"h":0.0006167238,"l":0.0006080266,"c":0.0006137326,"v":2396.373615765,"t":1728669600}
+{"o":0.0006137326,"h":0.0006163716,"l":0.0006082386,"c":0.0006144019,"v":5732.330760669,"t":1728673200}
+{"o":0.0006144019,"h":0.0006157221,"l":0.0006090266,"c":0.0006095129,"v":9672.380616417,"t":1728676800}
+{"o":0.0006095129,"h":0.0006160958,"l":0.0006078982,"c":0.0006157158,"v":5949.701295275,"t":1728680400}
+{"o":0.0006157158,"h":0.0006184988,"l":0.0006119542,"c":0.0006142664,"v":14680.58598828,"t":1728684000}
+{"o":0.0006142664,"h":0.0006245054,"l":0.0006081296,"c":0.000610117,"v":81264.789851132,"t":1728687600}
+{"o":0.000610117,"h":0.0006111861,"l":0.0006033656,"c":0.0006078383,"v":23911.524630277,"t":1728691200}
+{"o":0.0006078383,"h":0.0006127177,"l":0.0005981283,"c":0.0006065393,"v":86363.210353433,"t":1728694800}
+{"o":0.0006065393,"h":0.0006109245,"l":0.0006009414,"c":0.0006046544,"v":39477.601588569,"t":1728698400}
+{"o":0.0006046544,"h":0.0006103692,"l":0.0006036538,"c":0.0006067012,"v":3256.299052097,"t":1728702000}
+{"o":0.0006067012,"h":0.0006110576,"l":0.0006025166,"c":0.0006098261,"v":9292.951908802,"t":1728705600}
+{"o":0.0006098261,"h":0.0006321482,"l":0.0006039278,"c":0.0006099839,"v":266617.609041139,"t":1728709200}
+{"o":0.0006099839,"h":0.0006131797,"l":0.0006033255,"c":0.0006106285,"v":76113.855880959,"t":1728712800}
+{"o":0.0006106285,"h":0.0006123421,"l":0.0006041416,"c":0.0006086548,"v":23635.590300508,"t":1728716400}
+{"o":0.0006086548,"h":0.000627375,"l":0.0006075315,"c":0.0006108293,"v":167988.553149704,"t":1728720000}
+{"o":0.0006108293,"h":0.0006120755,"l":0.0006061259,"c":0.0006085797,"v":14232.819262443,"t":1728723600}
+{"o":0.0006085797,"h":0.000611105,"l":0.0005965165,"c":0.0005969245,"v":101466.282726934,"t":1728727200}
+{"o":0.0005969245,"h":0.0005993586,"l":0.0005842074,"c":0.0005893637,"v":12637.142817098,"t":1728730800}
+{"o":0.0005893637,"h":0.0005992657,"l":0.0005855254,"c":0.000594538,"v":75042.717195248,"t":1728734400}
+{"o":0.000594538,"h":0.0006083145,"l":0.0005903224,"c":0.0006073319,"v":88922.29099777,"t":1728738000}
+{"o":0.0006073319,"h":0.0006345106,"l":0.0005965624,"c":0.0006038222,"v":298913.9190595141,"t":1728741600}
+{"o":0.0006038222,"h":0.0006088664,"l":0.0005957836,"c":0.0006003399,"v":23570.505845137,"t":1728745200}
+{"o":0.0006003399,"h":0.0006079381,"l":0.0005958813,"c":0.0006005955,"v":23800.007732035,"t":1728748800}
+{"o":0.0006005955,"h":0.0006086094,"l":0.0005966,"c":0.000602206,"v":15444.435348237,"t":1728752400}
+{"o":0.000602206,"h":0.0006120206,"l":0.0006010538,"c":0.0006066219,"v":25623.580387954,"t":1728756000}
+{"o":0.0006066219,"h":0.000607568,"l":0.0006039079,"c":0.0006052131,"v":0.0,"t":1728759600}
+{"o":0.0006052131,"h":0.0006107289,"l":0.0006045808,"c":0.0006101111,"v":3631.699058796,"t":1728763200}
+{"o":0.0006101111,"h":0.0006125933,"l":0.0006016896,"c":0.0006107937,"v":22259.291484575,"t":1728766800}
+{"o":0.0006107937,"h":0.0006121331,"l":0.000600855,"c":0.000604983,"v":36103.434132833,"t":1728770400}
+{"o":0.000604983,"h":0.0006080802,"l":0.0005979051,"c":0.0006011401,"v":5874.840300102,"t":1728774000}
+{"o":0.0006011401,"h":0.0006056794,"l":0.0005979573,"c":0.0006044939,"v":11277.889884716,"t":1728777600}
+{"o":0.0006044939,"h":0.0006098935,"l":0.0005976459,"c":0.0006007429,"v":3065.557255729,"t":1728781200}
+{"o":0.0006007429,"h":0.0006080533,"l":0.0006000236,"c":0.000602477,"v":56501.030684983,"t":1728784800}
+{"o":0.000602477,"h":0.0006144007,"l":0.0006019819,"c":0.0006056409,"v":11973.251283106,"t":1728788400}
+{"o":0.0006056409,"h":0.0006090948,"l":0.0006024158,"c":0.0006048982,"v":18296.169130035,"t":1728792000}
+{"o":0.0006048982,"h":0.000611923,"l":0.0006017378,"c":0.0006091563,"v":6055.063942655,"t":1728795600}
+{"o":0.0006091563,"h":0.0006101093,"l":0.0006036633,"c":0.0006059212,"v":1735.510286378,"t":1728799200}
+{"o":0.0006059212,"h":0.0006117911,"l":0.0006025729,"c":0.0006073354,"v":26034.09712574,"t":1728802800}
+{"o":0.0006073354,"h":0.0006113887,"l":0.0006027665,"c":0.0006101389,"v":31793.712709582,"t":1728806400}
+{"o":0.0006101389,"h":0.0006104063,"l":0.0005997674,"c":0.0006021643,"v":110.0,"t":1728810000}
+{"o":0.0006021643,"h":0.0006107603,"l":0.0005992883,"c":0.0006071569,"v":2157.714102439,"t":1728813600}
+{"o":0.0006071569,"h":0.0006116781,"l":0.0006054074,"c":0.0006099198,"v":2760.492876667,"t":1728817200}
+{"o":0.0006099198,"h":0.0006229367,"l":0.0006015583,"c":0.0006154393,"v":113321.616846149,"t":1728820800}
+{"o":0.0006154393,"h":0.0006160883,"l":0.0006031519,"c":0.0006096536,"v":76896.97259259,"t":1728824400}
+{"o":0.0006096536,"h":0.0006214509,"l":0.0006045923,"c":0.0006124624,"v":32694.963903804,"t":1728828000}
+{"o":0.0006124624,"h":0.0006197925,"l":0.0006076906,"c":0.0006117926,"v":3402.434794032,"t":1728831600}
+{"o":0.0006117926,"h":0.0006374941,"l":0.0006048223,"c":0.0006253643,"v":166554.173801822,"t":1728835200}
+{"o":0.0006253643,"h":0.0006353383,"l":0.0005987348,"c":0.0006230608,"v":265224.687930073,"t":1728838800}
+{"o":0.0006230608,"h":0.000636553,"l":0.0006214348,"c":0.0006299842,"v":41184.300301649,"t":1728842400}
+{"o":0.0006299842,"h":0.0006319977,"l":0.0006093902,"c":0.0006177839,"v":71435.820632033,"t":1728846000}
+{"o":0.0006177839,"h":0.0006247826,"l":0.0006135294,"c":0.0006137423,"v":127.503385113,"t":1728849600}
+{"o":0.0006137423,"h":0.00062371,"l":0.0006069481,"c":0.0006132656,"v":37699.4966486,"t":1728853200}
+{"o":0.0006132656,"h":0.0006199486,"l":0.0006093274,"c":0.0006181585,"v":11649.903126446,"t":1728856800}
+{"o":0.0006181585,"h":0.0006236382,"l":0.0006105628,"c":0.0006160071,"v":51236.14245597,"t":1728860400}
+{"o":0.0006160071,"h":0.0006210729,"l":0.0006007349,"c":0.0006039882,"v":61135.36024481,"t":1728864000}
+{"o":0.0006039882,"h":0.0006174655,"l":0.0005991988,"c":0.0006145089,"v":37014.666518783,"t":1728867600}
+{"o":0.0006145089,"h":0.0006264994,"l":0.0006087728,"c":0.0006158896,"v":35844.017745431,"t":1728871200}
+{"o":0.0006158896,"h":0.0006288993,"l":0.0005977071,"c":0.0006101388,"v":51158.929329184,"t":1728874800}
+{"o":0.0006101388,"h":0.0006242927,"l":0.0005978873,"c":0.000619357,"v":154307.91855026,"t":1728878400}
+{"o":0.000619357,"h":0.000631387,"l":0.0006118476,"c":0.0006203233,"v":108129.125323363,"t":1728882000}
+{"o":0.0006203233,"h":0.0006254907,"l":0.0005995373,"c":0.0006178676,"v":235308.85581474,"t":1728885600}
+{"o":0.0006178676,"h":0.0006336716,"l":0.0006134862,"c":0.0006242467,"v":45594.355541922,"t":1728889200}
+{"o":0.0006242467,"h":0.0006313725,"l":0.0006136612,"c":0.0006208321,"v":86766.544455975,"t":1728892800}
+{"o":0.0006208321,"h":0.0006244871,"l":0.0006107552,"c":0.0006206432,"v":33917.078498643,"t":1728896400}
+{"o":0.0006206432,"h":0.0006259255,"l":0.0006164951,"c":0.000619834,"v":17694.358161907,"t":1728900000}
+{"o":0.000619834,"h":0.0006327191,"l":0.0006056854,"c":0.0006300992,"v":220301.333839795,"t":1728903600}
+{"o":0.0006300992,"h":0.0006390611,"l":0.000606081,"c":0.0006122932,"v":102668.963549471,"t":1728907200}
+{"o":0.0006122932,"h":0.0006189088,"l":0.0006053887,"c":0.0006145628,"v":18587.169249364,"t":1728910800}
+{"o":0.0006145628,"h":0.0006347861,"l":0.0006043862,"c":0.0006256644,"v":188267.502249928,"t":1728914400}
+{"o":0.0006256644,"h":0.000634328,"l":0.0006113733,"c":0.0006272966,"v":34441.646408545,"t":1728918000}
+{"o":0.0006272966,"h":0.000644523,"l":0.0006167006,"c":0.0006391611,"v":141317.464921084,"t":1728921600}
+{"o":0.0006391611,"h":0.0006821443,"l":0.0006351573,"c":0.0006752254,"v":347575.627814583,"t":1728925200}
+{"o":0.0006752254,"h":0.0007040833,"l":0.0006721975,"c":0.0006926713,"v":175296.1709144581,"t":1728928800}
+{"o":0.0006926713,"h":0.0006951302,"l":0.0006821996,"c":0.0006861735,"v":8886.575867282,"t":1728932400}
+{"o":0.0006861735,"h":0.0006958494,"l":0.0006821996,"c":0.0006894168,"v":50123.592392127,"t":1728936000}
+{"o":0.0006894168,"h":0.0006966517,"l":0.0005647882,"c":0.0005800955,"v":816538.8979140405,"t":1728939600}
+{"o":0.0005800955,"h":0.0006067395,"l":0.0005716628,"c":0.0005975143,"v":173291.113596116,"t":1728943200}
+{"o":0.0005975143,"h":0.0006237327,"l":0.0005963114,"c":0.0006211893,"v":107707.837407307,"t":1728946800}
+{"o":0.0006211893,"h":0.0006271714,"l":0.0006126955,"c":0.0006217151,"v":32400.391014504,"t":1728950400}
+{"o":0.0006217151,"h":0.0006493017,"l":0.0006189215,"c":0.0006299121,"v":252414.409616506,"t":1728954000}
+{"o":0.0006299121,"h":0.0006390241,"l":0.0006253947,"c":0.0006365812,"v":34907.596055999,"t":1728957600}
+{"o":0.0006365812,"h":0.0006459639,"l":0.0006130366,"c":0.0006214569,"v":91459.665718329,"t":1728961200}
+{"o":0.0006214569,"h":0.000629408,"l":0.0006178722,"c":0.0006251081,"v":8925.868164258,"t":1728964800}
+{"o":0.0006251081,"h":0.00063878,"l":0.0006067297,"c":0.0006136842,"v":135252.070343047,"t":1728968400}
+{"o":0.0006136842,"h":0.0006741149,"l":0.0006111686,"c":0.0006694051,"v":309559.4451717761,"t":1728972000}
+{"o":0.0006694051,"h":0.0008428328,"l":0.0006668373,"c":0.0007568931,"v":2044505.6493757258,"t":1728975600}
+{"o":0.0007568931,"h":0.0007810601,"l":0.0007215768,"c":0.0007294915,"v":461541.0767130781,"t":1728979200}
+{"o":0.0007294915,"h":0.0007500763,"l":0.0007214011,"c":0.0007314721,"v":307728.86433131,"t":1728982800}
+{"o":0.0007314721,"h":0.0007357825,"l":0.0006728714,"c":0.0006745087,"v":426964.092194754,"t":1728986400}
+{"o":0.0006745087,"h":0.0007092663,"l":0.000669672,"c":0.0007060755,"v":229783.129925972,"t":1728990000}
+{"o":0.0007060755,"h":0.0007251852,"l":0.0006984135,"c":0.0007165296,"v":71857.761019728,"t":1728993600}
+{"o":0.0007165296,"h":0.0007693328,"l":0.0006916176,"c":0.0007424674,"v":219299.93641473,"t":1728997200}
+{"o":0.0007424674,"h":0.0008000176,"l":0.0006778486,"c":0.000710452,"v":354273.870676587,"t":1729000800}
+{"o":0.000710452,"h":0.0007211325,"l":0.0006319914,"c":0.0006519315,"v":390477.9729780181,"t":1729004400}
+{"o":0.0006519315,"h":0.0006842292,"l":0.0006375659,"c":0.0006695958,"v":162208.196774983,"t":1729008000}
+{"o":0.0006695958,"h":0.0006855731,"l":0.0006666054,"c":0.0006787192,"v":33682.449105228,"t":1729011600}
+{"o":0.0006787192,"h":0.000686976,"l":0.0006717885,"c":0.0006849486,"v":29837.172689664,"t":1729015200}
+{"o":0.0006849486,"h":0.0006905756,"l":0.0006808768,"c":0.0006841199,"v":1976.994171329,"t":1729018800}
+{"o":0.0006841199,"h":0.0006965904,"l":0.0006712489,"c":0.0006820069,"v":21170.322953891,"t":1729022400}
+{"o":0.0006820069,"h":0.0006864002,"l":0.0006780154,"c":0.0006780154,"v":2886.027920997,"t":1729026000}
+{"o":0.0006780154,"h":0.0006870383,"l":0.0006759761,"c":0.0006805112,"v":5040.867325379,"t":1729029600}
+{"o":0.0006805112,"h":0.0006964896,"l":0.0006709676,"c":0.0006788578,"v":5123.055487396,"t":1729033200}
+{"o":0.0006788578,"h":0.0006877768,"l":0.0006737314,"c":0.000678952,"v":8430.724458174,"t":1729036800}
+{"o":0.000678952,"h":0.0006892224,"l":0.0006695681,"c":0.0006799566,"v":26168.588696594,"t":1729040400}
+{"o":0.0006799566,"h":0.0006817527,"l":0.0005938483,"c":0.0006018161,"v":576294.7917900661,"t":1729044000}
+{"o":0.0006018161,"h":0.000641593,"l":0.0005987941,"c":0.0006393792,"v":253019.397059132,"t":1729047600}
+{"o":0.0006393792,"h":0.0006440334,"l":0.0006180464,"c":0.0006242193,"v":90551.114483663,"t":1729051200}
+{"o":0.0006242193,"h":0.0006253561,"l":0.0006172271,"c":0.0006221329,"v":51372.377669087,"t":1729054800}
+{"o":0.0006221329,"h":0.0006258925,"l":0.0006138942,"c":0.000619773,"v":20010.187836317,"t":1729058400}
+{"o":0.000619773,"h":0.0006406975,"l":0.0006195523,"c":0.0006381325,"v":120843.661318234,"t":1729062000}
+{"o":0.0006381325,"h":0.00064665,"l":0.0006306007,"c":0.0006413079,"v":23784.04265182,"t":1729065600}
+{"o":0.0006413079,"h":0.0006444823,"l":0.0006367603,"c":0.0006408891,"v":6085.078363167,"t":1729069200}
+{"o":0.0006408891,"h":0.0006453517,"l":0.0006335592,"c":0.0006370426,"v":13400.344561071,"t":1729072800}
+{"o":0.0006370426,"h":0.0006535367,"l":0.0006268528,"c":0.0006456609,"v":49598.108251775,"t":1729076400}
+{"o":0.0006456609,"h":0.0006518507,"l":0.0006075719,"c":0.0006149934,"v":303666.42688947,"t":1729080000}
+{"o":0.0006149934,"h":0.0006213945,"l":0.0005856342,"c":0.0005930349,"v":146905.488640583,"t":1729083600}
+{"o":0.0005930349,"h":0.0006153526,"l":0.0005811913,"c":0.0006051183,"v":193299.547545467,"t":1729087200}
+{"o":0.0006051183,"h":0.0006094673,"l":0.0005587183,"c":0.0005787378,"v":308822.7079100809,"t":1729090800}
+{"o":0.0005787378,"h":0.000590845,"l":0.0005730039,"c":0.0005861272,"v":71375.91797255,"t":1729094400}
+{"o":0.0005861272,"h":0.0005924934,"l":0.0005846195,"c":0.000588422,"v":7437.790691091,"t":1729098000}
+{"o":0.000588422,"h":0.0005948973,"l":0.0005849084,"c":0.0005946157,"v":28769.919903588,"t":1729101600}
+{"o":0.0005946157,"h":0.0005960265,"l":0.0005881005,"c":0.0005893879,"v":18100.56777911,"t":1729105200}
+{"o":0.0005893879,"h":0.0005974996,"l":0.0005864034,"c":0.0005927764,"v":17954.184752273,"t":1729108800}
+{"o":0.0005927764,"h":0.0006011154,"l":0.0005913617,"c":0.0005998647,"v":27254.079323086,"t":1729112400}
+{"o":0.0005998647,"h":0.0006000602,"l":0.0005617416,"c":0.0005819724,"v":291836.244244849,"t":1729116000}
+{"o":0.0005819724,"h":0.0005850014,"l":0.0005527853,"c":0.0005552483,"v":176387.077802843,"t":1729119600}
+{"o":0.0005552483,"h":0.0006773578,"l":0.0005488882,"c":0.0006277144,"v":902711.6320828458,"t":1729123200}
+{"o":0.0006277144,"h":0.0006356998,"l":0.0006149195,"c":0.0006202085,"v":54347.948816807,"t":1729126800}
+{"o":0.0006202085,"h":0.0006270365,"l":0.000609285,"c":0.0006166737,"v":7502.597990745,"t":1729130400}
+{"o":0.0006166737,"h":0.0006223181,"l":0.0006129012,"c":0.0006142156,"v":17442.387337047,"t":1729134000}
+{"o":0.0006142156,"h":0.0006248816,"l":0.0006113509,"c":0.000619801,"v":43599.565528125,"t":1729137600}
+{"o":0.000619801,"h":0.0006281699,"l":0.0006159118,"c":0.0006196331,"v":15685.560815839,"t":1729141200}
+{"o":0.0006196331,"h":0.0006261776,"l":0.0006173395,"c":0.0006215105,"v":8837.861789376,"t":1729144800}
+{"o":0.0006215105,"h":0.0006250088,"l":0.0006118204,"c":0.0006175449,"v":39070.984577671,"t":1729148400}
+{"o":0.0006175449,"h":0.0006260051,"l":0.0006149221,"c":0.0006214594,"v":27850.316594997,"t":1729152000}
+{"o":0.0006214594,"h":0.0006249426,"l":0.0006185245,"c":0.0006215398,"v":2823.477327574,"t":1729155600}
+{"o":0.0006215398,"h":0.0006284645,"l":0.0006126876,"c":0.0006228606,"v":19874.363569803,"t":1729159200}
+{"o":0.0006228606,"h":0.0006324657,"l":0.0006021967,"c":0.0006089506,"v":118699.564473744,"t":1729162800}
+{"o":0.0006089506,"h":0.0006182175,"l":0.0006039748,"c":0.0006075297,"v":24972.421835143,"t":1729166400}
+{"o":0.0006075297,"h":0.0006190033,"l":0.0006046248,"c":0.0006162074,"v":10582.792471039,"t":1729170000}
+{"o":0.0006162074,"h":0.0006247532,"l":0.0005609899,"c":0.0005627831,"v":290495.401046011,"t":1729173600}
+{"o":0.0005627831,"h":0.0006004514,"l":0.0005572815,"c":0.0005923959,"v":412927.046848121,"t":1729177200}
+{"o":0.0005923959,"h":0.0006051747,"l":0.0005749247,"c":0.0005836612,"v":91662.609501291,"t":1729180800}
+{"o":0.0005836612,"h":0.0005916457,"l":0.0005609309,"c":0.0005684531,"v":86993.441096709,"t":1729184400}
+{"o":0.0005684531,"h":0.0005804166,"l":0.0005674967,"c":0.0005767517,"v":57847.449906101,"t":1729188000}
+{"o":0.0005767517,"h":0.0005906197,"l":0.0005723141,"c":0.0005823029,"v":89817.237377179,"t":1729191600}
+{"o":0.0005823029,"h":0.0006106667,"l":0.0005780368,"c":0.0006093953,"v":148514.569446999,"t":1729195200}
+{"o":0.0006093953,"h":0.0006150086,"l":0.0006064312,"c":0.000612931,"v":5823.196101429,"t":1729198800}
+{"o":0.000612931,"h":0.0006139291,"l":0.0006080765,"c":0.0006103991,"v":5065.01622566,"t":1729202400}
+{"o":0.0006103991,"h":0.0006138076,"l":0.0005889426,"c":0.0005908144,"v":93085.64419829,"t":1729206000}
+{"o":0.0005908144,"h":0.0005953733,"l":0.0005886143,"c":0.0005939598,"v":4723.368834494,"t":1729209600}
+{"o":0.0005939598,"h":0.0006007011,"l":0.0005820729,"c":0.0005898346,"v":21017.341948619,"t":1729213200}
+{"o":0.0005898346,"h":0.0005912976,"l":0.0005720039,"c":0.0005819255,"v":107262.083139881,"t":1729216800}
+{"o":0.0005819255,"h":0.0005873892,"l":0.0005733237,"c":0.0005783332,"v":48335.729175401,"t":1729220400}
+{"o":0.0005783332,"h":0.0005824752,"l":0.0005750273,"c":0.0005764795,"v":6171.113827951,"t":1729224000}
+{"o":0.0005764795,"h":0.0005811663,"l":0.0005741184,"c":0.0005743708,"v":15216.537619741,"t":1729227600}
+{"o":0.0005743708,"h":0.0005788004,"l":0.0005702723,"c":0.0005736098,"v":8623.887797922,"t":1729231200}
+{"o":0.0005736098,"h":0.0005801953,"l":0.0005691052,"c":0.000577904,"v":28487.644460511,"t":1729234800}
+{"o":0.000577904,"h":0.0005794575,"l":0.0005562585,"c":0.0005613536,"v":120119.220246298,"t":1729238400}
+{"o":0.0005613536,"h":0.000564119,"l":0.0005545273,"c":0.0005568381,"v":29313.605362826,"t":1729242000}
+{"o":0.0005568381,"h":0.0005622745,"l":0.0005551385,"c":0.0005608769,"v":7273.539561778,"t":1729245600}
+{"o":0.0005608769,"h":0.0005718963,"l":0.0005595888,"c":0.0005712431,"v":61099.95219732,"t":1729249200}
+{"o":0.0005712431,"h":0.0005745632,"l":0.0005644405,"c":0.0005714401,"v":22625.662642996,"t":1729252800}
+{"o":0.0005714401,"h":0.0005809747,"l":0.0005617521,"c":0.0005751241,"v":81444.969901166,"t":1729256400}
+{"o":0.0005751241,"h":0.0005816775,"l":0.0005686722,"c":0.0005719112,"v":24436.308166063,"t":1729260000}
+{"o":0.0005719112,"h":0.0005804129,"l":0.0005666681,"c":0.0005733782,"v":9152.752086561,"t":1729263600}
+{"o":0.0005733782,"h":0.000582109,"l":0.0005654117,"c":0.0005743522,"v":7702.282380841,"t":1729267200}
+{"o":0.0005743522,"h":0.000588481,"l":0.0005724615,"c":0.0005847034,"v":62871.351218617,"t":1729270800}
+{"o":0.0005847034,"h":0.0005866467,"l":0.0005729675,"c":0.0005749566,"v":45099.041785325,"t":1729274400}
+{"o":0.0005749566,"h":0.0005809743,"l":0.0005692918,"c":0.0005743427,"v":242.956013292,"t":1729278000}
+{"o":0.0005743427,"h":0.0005793299,"l":0.0005725554,"c":0.0005778492,"v":1663.992577109,"t":1729281600}
+{"o":0.0005778492,"h":0.0005807721,"l":0.0005723036,"c":0.000574193,"v":5544.106313292,"t":1729285200}
+{"o":0.000574193,"h":0.0005770919,"l":0.0005671054,"c":0.0005673734,"v":48415.34348302,"t":1729288800}
+{"o":0.0005673734,"h":0.0005707435,"l":0.0005634141,"c":0.0005654814,"v":10804.517245109,"t":1729292400}
+{"o":0.0005654814,"h":0.0005763614,"l":0.0005641269,"c":0.0005699962,"v":125938.693329054,"t":1729296000}
+{"o":0.0005699962,"h":0.0005727479,"l":0.000566683,"c":0.0005718971,"v":8334.010049104,"t":1729299600}
+{"o":0.0005718971,"h":0.0005725995,"l":0.0005655746,"c":0.0005679889,"v":14729.141953118,"t":1729303200}
+{"o":0.0005679889,"h":0.0005763263,"l":0.0005644266,"c":0.000570319,"v":6630.971294851,"t":1729306800}
+{"o":0.000570319,"h":0.000573441,"l":0.0005651907,"c":0.0005706933,"v":24549.628678772,"t":1729310400}
+{"o":0.0005706933,"h":0.0005706991,"l":0.000549671,"c":0.0005522086,"v":109704.654910382,"t":1729314000}
+{"o":0.0005522086,"h":0.0005565422,"l":0.0005494468,"c":0.0005547754,"v":34829.558671923,"t":1729317600}
+{"o":0.0005547754,"h":0.0005564311,"l":0.0005446932,"c":0.0005478624,"v":50633.544679545,"t":1729321200}
+{"o":0.0005478624,"h":0.0005489758,"l":0.0005442882,"c":0.000548182,"v":12166.283470312,"t":1729324800}
+{"o":0.000548182,"h":0.00054959,"l":0.0005448058,"c":0.0005454239,"v":10071.586630541,"t":1729328400}
+{"o":0.0005454239,"h":0.0005503011,"l":0.0005427804,"c":0.0005477386,"v":9303.697468079,"t":1729332000}
+{"o":0.0005477386,"h":0.0005504807,"l":0.0005346295,"c":0.0005396058,"v":79691.03255372,"t":1729335600}
+{"o":0.0005396058,"h":0.0005470406,"l":0.0005363413,"c":0.0005436744,"v":29475.803477945,"t":1729339200}
+{"o":0.0005436744,"h":0.0005450537,"l":0.0005297195,"c":0.0005337579,"v":89975.393847894,"t":1729342800}
+{"o":0.0005337579,"h":0.0005373339,"l":0.0005240018,"c":0.0005283504,"v":31010.46520595,"t":1729346400}
+{"o":0.0005283504,"h":0.0005448611,"l":0.0005264543,"c":0.0005365893,"v":84363.886700395,"t":1729350000}
+{"o":0.0005365893,"h":0.0005526369,"l":0.0005312585,"c":0.0005345822,"v":22196.706669673,"t":1729353600}
+{"o":0.0005345822,"h":0.0005423497,"l":0.0005316881,"c":0.0005374459,"v":15373.695995914,"t":1729357200}
+{"o":0.0005374459,"h":0.0005409853,"l":0.0005331349,"c":0.0005361188,"v":814.615374982,"t":1729360800}
+{"o":0.0005361188,"h":0.000540753,"l":0.0005319522,"c":0.0005371863,"v":13184.321732819,"t":1729364400}
+{"o":0.0005371863,"h":0.0005387936,"l":0.0005352768,"c":0.00053643,"v":242.956013292,"t":1729368000}
+{"o":0.00053643,"h":0.0005386716,"l":0.00052163,"c":0.0005266321,"v":85598.28633394,"t":1729371600}
+{"o":0.0005266321,"h":0.0005327207,"l":0.0005169332,"c":0.0005243703,"v":7457.707271481,"t":1729375200}
+{"o":0.0005243703,"h":0.0005331646,"l":0.0005212861,"c":0.0005231896,"v":16864.163641136,"t":1729378800}
+{"o":0.0005231896,"h":0.0005301425,"l":0.0005173871,"c":0.000523264,"v":7845.782696694,"t":1729382400}
+{"o":0.000523264,"h":0.0005278192,"l":0.0005204814,"c":0.0005231807,"v":1787.956013292,"t":1729386000}
+{"o":0.0005231807,"h":0.0005282739,"l":0.0005195404,"c":0.000522212,"v":18008.894835347,"t":1729389600}
+{"o":0.000522212,"h":0.0005251057,"l":0.0005187582,"c":0.0005210773,"v":3257.862549779,"t":1729393200}
+{"o":0.0005210773,"h":0.0005307179,"l":0.0005175234,"c":0.0005270031,"v":20686.937990311,"t":1729396800}
+{"o":0.0005270031,"h":0.000532716,"l":0.0005189812,"c":0.000523279,"v":8263.789737955,"t":1729400400}
+{"o":0.000523279,"h":0.0005310523,"l":0.0005225553,"c":0.0005257044,"v":72078.006601286,"t":1729404000}
+{"o":0.0005257044,"h":0.0005316651,"l":0.0005245355,"c":0.0005267068,"v":16723.570410157,"t":1729407600}
+{"o":0.0005267068,"h":0.000531401,"l":0.0005162725,"c":0.0005218972,"v":55264.477836847,"t":1729411200}
+{"o":0.0005218972,"h":0.0005233658,"l":0.0005128899,"c":0.0005141247,"v":187909.9130676549,"t":1729414800}
+{"o":0.0005141247,"h":0.0005193544,"l":0.00050701,"c":0.0005119571,"v":81439.79545401,"t":1729418400}
+{"o":0.0005119571,"h":0.0005161066,"l":0.0005081658,"c":0.0005116148,"v":34547.226669403,"t":1729422000}
+{"o":0.0005116148,"h":0.0005206669,"l":0.0005096881,"c":0.0005128039,"v":62737.645832949,"t":1729425600}
+{"o":0.0005128039,"h":0.0005218973,"l":0.0005114489,"c":0.000513848,"v":30894.196181307,"t":1729429200}
+{"o":0.000513848,"h":0.000526359,"l":0.0005032189,"c":0.000517532,"v":5904.25575022,"t":1729432800}
+{"o":0.000517532,"h":0.0005237,"l":0.0005013106,"c":0.0005090599,"v":81230.595059142,"t":1729436400}
+{"o":0.0005090599,"h":0.0005167913,"l":0.0005051031,"c":0.0005126249,"v":35076.053794446,"t":1729440000}
+{"o":0.0005126249,"h":0.0005154485,"l":0.0005081091,"c":0.0005104319,"v":11498.208420651,"t":1729443600}
+{"o":0.0005104319,"h":0.0005157563,"l":0.0005071911,"c":0.0005103268,"v":1531.303509658,"t":1729447200}
+{"o":0.0005103268,"h":0.0005131842,"l":0.0005036898,"c":0.0005082576,"v":28720.080127401,"t":1729450800}
+{"o":0.0005082576,"h":0.0005175208,"l":0.0004987485,"c":0.0005072877,"v":411.704720966,"t":1729454400}
+{"o":0.0005072877,"h":0.0005097164,"l":0.0005036235,"c":0.0005057845,"v":242.956013292,"t":1729458000}
+{"o":0.0005057845,"h":0.0005168318,"l":0.0004944779,"c":0.0005031809,"v":143364.641147854,"t":1729461600}
+{"o":0.0005031809,"h":0.000508471,"l":0.0004922177,"c":0.0004947217,"v":44957.232451507,"t":1729465200}
+{"o":0.0004947217,"h":0.0005209864,"l":0.0004860099,"c":0.0004973424,"v":15411.457724097,"t":1729468800}
+{"o":0.0004973424,"h":0.0005096809,"l":0.0004920412,"c":0.0005007522,"v":35850.648708897,"t":1729472400}
+{"o":0.0005007522,"h":0.0005091351,"l":0.0004949336,"c":0.0005024377,"v":10670.122190054,"t":1729476000}
+{"o":0.0005024377,"h":0.0005084596,"l":0.0004961685,"c":0.0005010305,"v":11692.297702831,"t":1729479600}
+{"o":0.0005010305,"h":0.0005109846,"l":0.000494024,"c":0.0004990465,"v":13148.829151289,"t":1729483200}
+{"o":0.0004990465,"h":0.0005048947,"l":0.0004939717,"c":0.0005003175,"v":1058.343332141,"t":1729486800}
+{"o":0.0005003175,"h":0.0005069562,"l":0.0004874976,"c":0.0004933388,"v":70086.193770572,"t":1729490400}
+{"o":0.0004933388,"h":0.0005001255,"l":0.0004900366,"c":0.000497655,"v":36387.065480175,"t":1729494000}
+{"o":0.000497655,"h":0.0005062663,"l":0.0004832799,"c":0.0004928686,"v":46356.886387706,"t":1729497600}
+{"o":0.0004928686,"h":0.0005644575,"l":0.0004901781,"c":0.000519392,"v":593717.679302649,"t":1729501200}
+{"o":0.000519392,"h":0.0005257344,"l":0.0005089565,"c":0.0005131589,"v":63899.305943792,"t":1729504800}
+{"o":0.0005131589,"h":0.0005273484,"l":0.0005080094,"c":0.0005137405,"v":18756.801166104,"t":1729508400}
+{"o":0.0005137405,"h":0.0005167744,"l":0.0005004021,"c":0.000504592,"v":64804.508902907,"t":1729512000}
+{"o":0.000504592,"h":0.000519479,"l":0.0004974955,"c":0.0005115509,"v":38504.117725165,"t":1729515600}
+{"o":0.0005115509,"h":0.0005684776,"l":0.0005046317,"c":0.0005272231,"v":456578.307240637,"t":1729519200}
+{"o":0.0005272231,"h":0.0005310156,"l":0.0005191043,"c":0.0005221515,"v":17198.340065534,"t":1729522800}
+{"o":0.0005221515,"h":0.0005330281,"l":0.0005194434,"c":0.0005233306,"v":16380.67372635,"t":1729526400}
+{"o":0.0005233306,"h":0.0005287212,"l":0.0005187326,"c":0.0005243061,"v":3280.869428037,"t":1729530000}
+{"o":0.0005243061,"h":0.0005301823,"l":0.0005178932,"c":0.0005191882,"v":38285.088884064,"t":1729533600}
+{"o":0.0005191882,"h":0.0005330057,"l":0.0005072332,"c":0.0005263067,"v":125585.029977821,"t":1729537200}
+{"o":0.0005263067,"h":0.0005316055,"l":0.0004965632,"c":0.0005039727,"v":260992.435984311,"t":1729540800}
+{"o":0.0005039727,"h":0.0005074672,"l":0.0004964078,"c":0.0004983877,"v":47825.974197404,"t":1729544400}
+{"o":0.0004983877,"h":0.0005021056,"l":0.000483056,"c":0.0004877493,"v":122903.150824326,"t":1729548000}
+{"o":0.0004877493,"h":0.0004964375,"l":0.0004826646,"c":0.0004874191,"v":23461.627348613,"t":1729551600}
+{"o":0.0004874191,"h":0.0005045898,"l":0.0004401039,"c":0.0004643657,"v":1093220.4947566246,"t":1729555200}
+{"o":0.0004643657,"h":0.0004914882,"l":0.0004588557,"c":0.0004825836,"v":138406.098412759,"t":1729558800}
+{"o":0.0004825836,"h":0.0004875674,"l":0.000475251,"c":0.0004817581,"v":48157.806661563,"t":1729562400}
+{"o":0.0004817581,"h":0.000486741,"l":0.0004641376,"c":0.0004669855,"v":123984.950075013,"t":1729566000}
+{"o":0.0004669855,"h":0.0004676637,"l":0.0004562566,"c":0.0004593674,"v":63673.927934516,"t":1729569600}
+{"o":0.0004593674,"h":0.0004769884,"l":0.0004519108,"c":0.0004729673,"v":102727.183775439,"t":1729573200}
+{"o":0.0004729673,"h":0.0004739431,"l":0.000462643,"c":0.0004654576,"v":65321.729401202,"t":1729576800}
+{"o":0.0004654576,"h":0.0004692562,"l":0.0004154626,"c":0.0004215756,"v":895939.8439893418,"t":1729580400}
+{"o":0.0004215756,"h":0.0004295171,"l":0.0004014092,"c":0.0004069537,"v":417689.9311859111,"t":1729584000}
+{"o":0.0004069537,"h":0.0004158116,"l":0.0004057202,"c":0.0004123996,"v":79438.118213524,"t":1729587600}
+{"o":0.0004123996,"h":0.0004542027,"l":0.0004083672,"c":0.000440487,"v":372522.051600718,"t":1729591200}
+{"o":0.000440487,"h":0.000471223,"l":0.0004334335,"c":0.0004652043,"v":366825.5584618,"t":1729594800}
+{"o":0.0004652043,"h":0.0004793392,"l":0.0004379272,"c":0.0004490181,"v":517488.344184248,"t":1729598400}
+{"o":0.0004490181,"h":0.0004529208,"l":0.0004414754,"c":0.0004477003,"v":51979.594503362,"t":1729602000}
+{"o":0.0004477003,"h":0.0004629138,"l":0.0004319129,"c":0.0004508074,"v":59169.774347837,"t":1729605600}
+{"o":0.0004508074,"h":0.0004655709,"l":0.0004417353,"c":0.0004522684,"v":18579.938061514,"t":1729609200}
+{"o":0.0004522684,"h":0.0004595366,"l":0.0004450221,"c":0.0004510337,"v":1720.249666983,"t":1729612800}
+{"o":0.0004510337,"h":0.000459349,"l":0.0004437433,"c":0.0004514524,"v":1009.733866029,"t":1729616400}
+{"o":0.0004514524,"h":0.0004543352,"l":0.0004398979,"c":0.0004453732,"v":44419.407057459,"t":1729620000}
+{"o":0.0004453732,"h":0.0004504296,"l":0.0004424251,"c":0.0004474859,"v":2555.007480129,"t":1729623600}
+{"o":0.0004474859,"h":0.0004493908,"l":0.0004464245,"c":0.0004480442,"v":568.427375598,"t":1729627200}
+{"o":0.0004480442,"h":0.0004512081,"l":0.0004444107,"c":0.0004465717,"v":666.020694082,"t":1729630800}
+{"o":0.0004465717,"h":0.0004471278,"l":0.0004355561,"c":0.0004377209,"v":63199.006080201,"t":1729634400}
+{"o":0.0004377209,"h":0.0004475043,"l":0.0004335257,"c":0.0004375665,"v":28518.836957089,"t":1729638000}
+{"o":0.0004375665,"h":0.0004429456,"l":0.0004228652,"c":0.000427736,"v":99323.856279865,"t":1729641600}
+{"o":0.000427736,"h":0.0004313801,"l":0.0004241693,"c":0.0004281539,"v":19749.999285794,"t":1729645200}
+{"o":0.0004281539,"h":0.0004319156,"l":0.0004177899,"c":0.0004240402,"v":175391.614387465,"t":1729648800}
+{"o":0.0004240402,"h":0.0004600564,"l":0.0004130537,"c":0.0004511481,"v":506104.1622931931,"t":1729652400}
+{"o":0.0004511481,"h":0.0004529675,"l":0.0004492953,"c":0.0004504626,"v":726.195877122,"t":1729656000}
+{"o":0.0004504626,"h":0.0004548491,"l":0.0004444119,"c":0.0004495577,"v":9992.113184655,"t":1729659600}
+{"o":0.0004495577,"h":0.0004515087,"l":0.0004433976,"c":0.000446701,"v":38906.256183535,"t":1729663200}
+{"o":0.000446701,"h":0.0004493941,"l":0.0004432625,"c":0.0004434693,"v":16178.301763966,"t":1729666800}
+{"o":0.0004434693,"h":0.0004549356,"l":0.0004416992,"c":0.0004487507,"v":39564.794637053,"t":1729670400}
+{"o":0.0004487507,"h":0.0004535372,"l":0.0004410725,"c":0.0004471493,"v":127769.809282508,"t":1729674000}
+{"o":0.0004471493,"h":0.0004525525,"l":0.0004442136,"c":0.0004489135,"v":4098.793029498,"t":1729677600}
+{"o":0.0004489135,"h":0.0004564924,"l":0.000445636,"c":0.0004540806,"v":65828.676054781,"t":1729681200}
+{"o":0.0004540806,"h":0.0004578885,"l":0.0004426302,"c":0.0004471192,"v":58591.301400423,"t":1729684800}
+{"o":0.0004471192,"h":0.0004564227,"l":0.0004373794,"c":0.0004448352,"v":81182.382370846,"t":1729688400}
+{"o":0.0004448352,"h":0.0004509517,"l":0.0004391633,"c":0.0004429233,"v":9793.996075126,"t":1729692000}
+{"o":0.0004429233,"h":0.0004796681,"l":0.0004409474,"c":0.0004637123,"v":372627.720302179,"t":1729695600}
+{"o":0.0004637123,"h":0.0004864282,"l":0.0004574662,"c":0.000485675,"v":302846.376195453,"t":1729699200}
+{"o":0.000485675,"h":0.0004909757,"l":0.0004746504,"c":0.000488578,"v":121770.289273006,"t":1729702800}
+{"o":0.000488578,"h":0.0004972796,"l":0.0004738694,"c":0.0004750126,"v":3984.54248716,"t":1729706400}
+{"o":0.0004750126,"h":0.0004922025,"l":0.0004641751,"c":0.0004782674,"v":8529.964886151,"t":1729710000}
+{"o":0.0004782674,"h":0.0004926688,"l":0.0004703087,"c":0.0004877345,"v":12168.223009462,"t":1729713600}
+{"o":0.0004877345,"h":0.0004974971,"l":0.0004751547,"c":0.0004844422,"v":10042.857206351,"t":1729717200}
+{"o":0.0004844422,"h":0.0005069476,"l":0.0004788903,"c":0.0004843711,"v":7164.877787534,"t":1729720800}
+{"o":0.0004843711,"h":0.00048667,"l":0.0004798259,"c":0.0004846597,"v":24748.001205885,"t":1729724400}
+{"o":0.0004846597,"h":0.0005042664,"l":0.0004723451,"c":0.0004785942,"v":23927.394546678,"t":1729728000}
+{"o":0.0004785942,"h":0.0004865958,"l":0.000469182,"c":0.0004760828,"v":57604.599539144,"t":1729731600}
+{"o":0.0004760828,"h":0.0004830826,"l":0.0004619087,"c":0.0004720367,"v":64984.547727744,"t":1729735200}
+{"o":0.0004720367,"h":0.0004808028,"l":0.000464947,"c":0.0004677724,"v":91250.926801007,"t":1729738800}
+{"o":0.0004677724,"h":0.0004697746,"l":0.0004590375,"c":0.0004665542,"v":23624.048691139,"t":1729742400}
+{"o":0.0004665542,"h":0.0004785874,"l":0.0004633268,"c":0.0004672538,"v":164482.904704796,"t":1729746000}
+{"o":0.0004672538,"h":0.0004708269,"l":0.0004630824,"c":0.0004685214,"v":7250.38119901,"t":1729749600}
+{"o":0.0004685214,"h":0.0004775673,"l":0.0004648089,"c":0.0004759106,"v":106034.873444154,"t":1729753200}
+{"o":0.0004759106,"h":0.0004828651,"l":0.0004667769,"c":0.0004737818,"v":86691.491201535,"t":1729756800}
+{"o":0.0004737818,"h":0.0004792815,"l":0.0004686176,"c":0.0004735405,"v":52669.849574556,"t":1729760400}
+{"o":0.0004735405,"h":0.0004831486,"l":0.0004691671,"c":0.0004742134,"v":5796.699228868,"t":1729764000}
+{"o":0.0004742134,"h":0.0004810185,"l":0.0004710758,"c":0.0004768725,"v":8827.129762585,"t":1729767600}
+{"o":0.0004768725,"h":0.0004814799,"l":0.0004681363,"c":0.0004790196,"v":26149.922016771,"t":1729771200}
+{"o":0.0004790196,"h":0.000489808,"l":0.0004679317,"c":0.0004769131,"v":145646.433413141,"t":1729774800}
+{"o":0.0004769131,"h":0.0004806508,"l":0.0004557195,"c":0.0004592268,"v":145128.963749157,"t":1729778400}
+{"o":0.0004592268,"h":0.0004670688,"l":0.0004469614,"c":0.0004567694,"v":129392.232122913,"t":1729782000}
+{"o":0.0004567694,"h":0.0004628947,"l":0.0004484878,"c":0.0004573002,"v":917.715740506,"t":1729785600}
+{"o":0.0004573002,"h":0.0004846079,"l":0.0004505525,"c":0.0004552478,"v":8984.99758234,"t":1729789200}
+{"o":0.0004552478,"h":0.0004580805,"l":0.0004521052,"c":0.0004542562,"v":742.563216684,"t":1729792800}
+{"o":0.0004542562,"h":0.0004575125,"l":0.0004506812,"c":0.0004526196,"v":16883.841612205,"t":1729796400}
+{"o":0.0004526196,"h":0.0004611098,"l":0.0004469003,"c":0.0004549504,"v":3987.776358173,"t":1729800000}
+{"o":0.0004549504,"h":0.0004603567,"l":0.0004515123,"c":0.0004541121,"v":38629.567416073,"t":1729803600}
+{"o":0.0004541121,"h":0.0004561038,"l":0.0004486198,"c":0.0004531367,"v":1117.93476883,"t":1729807200}
+{"o":0.0004531367,"h":0.0004647386,"l":0.0004505882,"c":0.0004600371,"v":38878.902841385,"t":1729810800}
+{"o":0.0004600371,"h":0.0004619211,"l":0.0004549452,"c":0.0004577194,"v":1151.813320768,"t":1729814400}
+{"o":0.0004577194,"h":0.0004619139,"l":0.000455611,"c":0.0004596893,"v":530.0,"t":1729818000}
+{"o":0.0004596893,"h":0.0004629391,"l":0.0004557389,"c":0.0004579354,"v":4733.897319536,"t":1729821600}
+{"o":0.0004579354,"h":0.0004658624,"l":0.0004514479,"c":0.0004559875,"v":28118.150899173,"t":1729825200}
+{"o":0.0004559875,"h":0.0004664738,"l":0.0004519821,"c":0.0004656318,"v":88655.243055887,"t":1729828800}
+{"o":0.0004656318,"h":0.0004676784,"l":0.0004588469,"c":0.000460382,"v":68695.757027858,"t":1729832400}
+{"o":0.000460382,"h":0.0004642798,"l":0.0004586507,"c":0.0004609889,"v":9747.588466414,"t":1729836000}
+{"o":0.0004609889,"h":0.000466986,"l":0.0004552649,"c":0.0004626068,"v":4212.733909322,"t":1729839600}
+{"o":0.0004626068,"h":0.0004654998,"l":0.0004293641,"c":0.0004351503,"v":267698.144335617,"t":1729843200}
+{"o":0.0004351503,"h":0.0004430745,"l":0.0004307339,"c":0.0004370411,"v":37226.765349214,"t":1729846800}
+{"o":0.0004370411,"h":0.0004438778,"l":0.0004345402,"c":0.0004409127,"v":44139.978880915,"t":1729850400}
+{"o":0.0004409127,"h":0.0004453949,"l":0.0004392856,"c":0.0004440038,"v":39904.212499562,"t":1729854000}
+{"o":0.0004440038,"h":0.0004483017,"l":0.0004388032,"c":0.0004413589,"v":78845.772561014,"t":1729857600}
+{"o":0.0004413589,"h":0.0004465501,"l":0.0004367715,"c":0.0004385449,"v":3171.959109627,"t":1729861200}
+{"o":0.0004385449,"h":0.0004507347,"l":0.0004326113,"c":0.0004458649,"v":9400.688850076,"t":1729864800}
+{"o":0.0004458649,"h":0.0004615894,"l":0.0004315057,"c":0.0004427031,"v":28160.858957512,"t":1729868400}
+{"o":0.0004427031,"h":0.0004505768,"l":0.000437944,"c":0.0004463896,"v":23865.827412504,"t":1729872000}
+{"o":0.0004463896,"h":0.0004615616,"l":0.0004406906,"c":0.0004539223,"v":22.211462177,"t":1729875600}
+{"o":0.0004539223,"h":0.0004624978,"l":0.0004269859,"c":0.0004478037,"v":28247.275208424,"t":1729879200}
+{"o":0.0004478037,"h":0.0004573686,"l":0.0004395277,"c":0.0004454783,"v":2801.211702295,"t":1729882800}
+{"o":0.0004454783,"h":0.0004541245,"l":0.0004392013,"c":0.0004445098,"v":10404.633749622,"t":1729886400}
+{"o":0.0004445098,"h":0.0004478267,"l":0.0004401289,"c":0.000441739,"v":11578.865174554,"t":1729890000}
+{"o":0.000441739,"h":0.0004563738,"l":0.0004118573,"c":0.0004283066,"v":308715.14292134,"t":1729893600}
+{"o":0.0004283066,"h":0.0004653778,"l":0.0004185621,"c":0.0004497575,"v":286700.593501044,"t":1729897200}
+{"o":0.0004497575,"h":0.0004532828,"l":0.0004421982,"c":0.0004481377,"v":10576.068449965,"t":1729900800}
+{"o":0.0004481377,"h":0.0004523709,"l":0.0004407714,"c":0.0004461327,"v":11517.66550483,"t":1729904400}
+{"o":0.0004461327,"h":0.0004484761,"l":0.0004006827,"c":0.0004130556,"v":416490.791028438,"t":1729908000}
+{"o":0.0004130556,"h":0.0004280044,"l":0.0004085673,"c":0.0004241097,"v":109528.651532,"t":1729911600}
+{"o":0.0004241097,"h":0.0004249262,"l":0.0004053016,"c":0.0004064522,"v":204732.9688151519,"t":1729915200}
+{"o":0.0004064522,"h":0.000410063,"l":0.0003956146,"c":0.0003986478,"v":113194.654589273,"t":1729918800}
+{"o":0.0003986478,"h":0.0004030935,"l":0.0003678846,"c":0.0003709666,"v":519132.8475440371,"t":1729922400}
+{"o":0.0003709666,"h":0.0003753233,"l":0.0003648526,"c":0.0003686754,"v":54472.404218992,"t":1729926000}
+{"o":0.0003686754,"h":0.0003734018,"l":0.000356941,"c":0.0003593227,"v":242252.519615994,"t":1729929600}
+{"o":0.0003593227,"h":0.0003599765,"l":0.0003428315,"c":0.0003438463,"v":316315.547628078,"t":1729933200}
+{"o":0.0003438463,"h":0.0003508412,"l":0.0002953958,"c":0.0003360733,"v":1671292.3755055405,"t":1729936800}
+{"o":0.0003360733,"h":0.0003621758,"l":0.0003337859,"c":0.0003613402,"v":429455.1263543849,"t":1729940400}
+{"o":0.0003613402,"h":0.0003758084,"l":0.0003593455,"c":0.0003742023,"v":176346.392063803,"t":1729944000}
+{"o":0.0003742023,"h":0.0003784952,"l":0.0003716884,"c":0.0003745092,"v":61821.248702477,"t":1729947600}
+{"o":0.0003745092,"h":0.0003780877,"l":0.0003697392,"c":0.0003771511,"v":56096.040507448,"t":1729951200}
+{"o":0.0003771511,"h":0.0003790322,"l":0.0003702897,"c":0.0003733071,"v":22249.341904363,"t":1729954800}
+{"o":0.0003733071,"h":0.0003783281,"l":0.0003704382,"c":0.000374235,"v":5632.162310606,"t":1729958400}
+{"o":0.000374235,"h":0.0003763055,"l":0.0003681546,"c":0.0003717361,"v":52897.601855513,"t":1729962000}
+{"o":0.0003717361,"h":0.0003735086,"l":0.0003699632,"c":0.000371083,"v":20.0,"t":1729965600}
+{"o":0.000371083,"h":0.000371083,"l":0.0003659794,"c":0.000367505,"v":0.0,"t":1729969200}
+{"o":0.000367505,"h":0.0003762586,"l":0.0003641446,"c":0.0003731657,"v":1944.870841591,"t":1729972800}
+{"o":0.0003731657,"h":0.0003787818,"l":0.0003713376,"c":0.0003759532,"v":19311.945440565,"t":1729976400}
+{"o":0.0003759532,"h":0.0003769851,"l":0.0003696002,"c":0.0003710809,"v":35800.0,"t":1729980000}
+{"o":0.0003710809,"h":0.0003730048,"l":0.0003672879,"c":0.0003699,"v":19417.554054769,"t":1729983600}
+{"o":0.0003699,"h":0.0003726068,"l":0.0003561175,"c":0.000357335,"v":125346.773042651,"t":1729987200}
+{"o":0.000357335,"h":0.0003589745,"l":0.0003509721,"c":0.0003539936,"v":58074.505263646,"t":1729990800}
+{"o":0.0003539936,"h":0.0003564708,"l":0.0003516995,"c":0.0003552562,"v":9133.959418954,"t":1729994400}
+{"o":0.0003552562,"h":0.0003570342,"l":0.0003005275,"c":0.0003071443,"v":1058024.0902402422,"t":1729998000}
+{"o":0.0003071443,"h":0.0003230937,"l":0.0003060459,"c":0.0003215191,"v":284727.0485834961,"t":1730001600}
+{"o":0.0003215191,"h":0.0003280104,"l":0.0003203587,"c":0.0003268846,"v":73215.650902848,"t":1730005200}
+{"o":0.0003268846,"h":0.0003316394,"l":0.0003253358,"c":0.0003282726,"v":52483.060759468,"t":1730008800}
+{"o":0.0003282726,"h":0.0003337203,"l":0.0003208032,"c":0.0003241039,"v":178360.047457748,"t":1730012400}
+{"o":0.0003241039,"h":0.0003290975,"l":0.0003199018,"c":0.0003249917,"v":6860.654134354,"t":1730016000}
+{"o":0.0003249917,"h":0.0003288299,"l":0.0003216698,"c":0.0003258524,"v":27480.55274661,"t":1730019600}
+{"o":0.0003258524,"h":0.0003312981,"l":0.0003241773,"c":0.0003309664,"v":67541.948088474,"t":1730023200}
+{"o":0.0003309664,"h":0.0003314233,"l":0.0003228193,"c":0.000324502,"v":100533.234455137,"t":1730026800}
+{"o":0.000324502,"h":0.0003257897,"l":0.0003182975,"c":0.0003218182,"v":16762.061493659,"t":1730030400}
+{"o":0.0003218182,"h":0.0003264221,"l":0.0003199928,"c":0.0003246766,"v":18822.113436199,"t":1730034000}
+{"o":0.0003246766,"h":0.0003268395,"l":0.0003221888,"c":0.0003251905,"v":23582.052403803,"t":1730037600}
+{"o":0.0003251905,"h":0.0003265864,"l":0.0003200671,"c":0.0003232534,"v":10249.946891019,"t":1730041200}
+{"o":0.0003232534,"h":0.0003259524,"l":0.000317769,"c":0.0003178502,"v":105677.710539088,"t":1730044800}
+{"o":0.0003178502,"h":0.0003189264,"l":0.0003092517,"c":0.0003137451,"v":63927.0,"t":1730048400}
+{"o":0.0003137451,"h":0.0003144766,"l":0.0003078637,"c":0.0003105389,"v":16458.318999161,"t":1730052000}
+{"o":0.0003105389,"h":0.0003129811,"l":0.0003079066,"c":0.0003091047,"v":14183.209997091,"t":1730055600}
+{"o":0.0003091047,"h":0.0003114737,"l":0.0003076707,"c":0.0003109731,"v":2032.558001309,"t":1730059200}
+{"o":0.0003109731,"h":0.0003121201,"l":0.0003084622,"c":0.0003101317,"v":3003.215490759,"t":1730062800}
+{"o":0.0003101317,"h":0.0003129192,"l":0.0003082142,"c":0.00031147,"v":15665.314659472,"t":1730066400}
+{"o":0.00031147,"h":0.0003243947,"l":0.0003098312,"c":0.0003242905,"v":230642.950426387,"t":1730070000}
+{"o":0.0003242905,"h":0.0003279073,"l":0.000322642,"c":0.0003258056,"v":4941.445960906,"t":1730073600}
+{"o":0.0003258056,"h":0.0003296776,"l":0.0003231688,"c":0.0003261035,"v":5355.186896028,"t":1730077200}
+{"o":0.0003261035,"h":0.0003283256,"l":0.0003230642,"c":0.000324854,"v":27596.729478581,"t":1730080800}
+{"o":0.000324854,"h":0.0003281806,"l":0.0003219428,"c":0.0003265776,"v":9994.528959123,"t":1730084400}
+{"o":0.0003265776,"h":0.0003394715,"l":0.0003264776,"c":0.000336699,"v":136307.863092917,"t":1730088000}
+{"o":0.000336699,"h":0.0003409134,"l":0.0003315963,"c":0.0003369772,"v":53152.972375814,"t":1730091600}
+{"o":0.0003369772,"h":0.0003587599,"l":0.0003363486,"c":0.0003531199,"v":314011.6383833689,"t":1730095200}
+{"o":0.0003531199,"h":0.0003593474,"l":0.0003487386,"c":0.0003557043,"v":20195.624851149,"t":1730098800}
+{"o":0.0003557043,"h":0.0003583256,"l":0.0003515457,"c":0.0003526651,"v":62552.070513717,"t":1730102400}
+{"o":0.0003526651,"h":0.0003564663,"l":0.0003502562,"c":0.0003532029,"v":1469.369037162,"t":1730106000}
+{"o":0.0003532029,"h":0.0003566709,"l":0.0003324911,"c":0.0003365208,"v":236417.751575093,"t":1730109600}
+{"o":0.0003365208,"h":0.0003396698,"l":0.0003327272,"c":0.0003384139,"v":47099.486058207,"t":1730113200}
+{"o":0.0003384139,"h":0.0003478207,"l":0.0003350836,"c":0.0003364758,"v":45007.636412796,"t":1730116800}
+{"o":0.0003364758,"h":0.000341583,"l":0.0003332331,"c":0.0003386785,"v":4473.741837684,"t":1730120400}
+{"o":0.0003386785,"h":0.0003429145,"l":0.0003317095,"c":0.0003392854,"v":7380.401302575,"t":1730124000}
+{"o":0.0003392854,"h":0.0003433537,"l":0.0003272501,"c":0.0003331324,"v":134566.666691256,"t":1730127600}
+{"o":0.0003331324,"h":0.0003357386,"l":0.0003289215,"c":0.000333642,"v":408.082575994,"t":1730131200}
+{"o":0.000333642,"h":0.000339824,"l":0.0003285266,"c":0.0003338963,"v":4363.613134396,"t":1730134800}
+{"o":0.0003338963,"h":0.000334177,"l":0.0003315448,"c":0.000332593,"v":564.489091976,"t":1730138400}
+{"o":0.000332593,"h":0.0003359772,"l":0.0003273772,"c":0.0003325572,"v":7109.348469479,"t":1730142000}
+{"o":0.0003325572,"h":0.0003356174,"l":0.0003319887,"c":0.0003332257,"v":15000.0,"t":1730145600}
+{"o":0.0003332257,"h":0.0003348563,"l":0.0003299464,"c":0.0003323491,"v":622.690067974,"t":1730149200}
+{"o":0.0003323491,"h":0.0003390201,"l":0.0003284421,"c":0.0003331166,"v":22102.764942102,"t":1730152800}
+{"o":0.0003331166,"h":0.0003372738,"l":0.0003063747,"c":0.0003083676,"v":333889.6220221131,"t":1730156400}
+{"o":0.0003083676,"h":0.0003173524,"l":0.0003067549,"c":0.0003150263,"v":188312.33879941,"t":1730160000}
+{"o":0.0003150263,"h":0.0003177879,"l":0.0003111223,"c":0.0003119039,"v":70294.824442723,"t":1730163600}
+{"o":0.0003119039,"h":0.000319971,"l":0.0002840569,"c":0.000287751,"v":481969.5066554511,"t":1730167200}
+{"o":0.000287751,"h":0.0002916235,"l":0.0002839728,"c":0.0002866595,"v":74287.558763449,"t":1730170800}
+{"o":0.0002866595,"h":0.0002980952,"l":0.0002851372,"c":0.0002968151,"v":147962.556475953,"t":1730174400}
+{"o":0.0002968151,"h":0.0002999527,"l":0.000293599,"c":0.0002978488,"v":62613.495535313,"t":1730178000}
+{"o":0.0002978488,"h":0.0003000844,"l":0.0002953005,"c":0.0002973418,"v":20530.016150454,"t":1730181600}
+{"o":0.0002973418,"h":0.0003024422,"l":0.0002958909,"c":0.0002991491,"v":61884.295956581,"t":1730185200}
+{"o":0.0002991491,"h":0.0003051801,"l":0.0002966071,"c":0.0003007797,"v":25785.012913932,"t":1730188800}
+{"o":0.0003007797,"h":0.0003054398,"l":0.0002935335,"c":0.0002942834,"v":153470.690911337,"t":1730192400}
+{"o":0.0002942834,"h":0.0002975671,"l":0.0002919434,"c":0.000292971,"v":78804.570736508,"t":1730196000}
+{"o":0.000292971,"h":0.0002951828,"l":0.0002843192,"c":0.0002874824,"v":161116.533168289,"t":1730199600}
+{"o":0.0002874824,"h":0.0002908635,"l":0.0002694354,"c":0.0002774352,"v":478547.497427995,"t":1730203200}
+{"o":0.0002774352,"h":0.0002826173,"l":0.0002750222,"c":0.0002795208,"v":134851.582209468,"t":1730206800}
+{"o":0.0002795208,"h":0.0002821076,"l":0.0002151232,"c":0.0002488381,"v":2073067.0589103771,"t":1730210400}
+{"o":0.0002488381,"h":0.0002867866,"l":0.0002447687,"c":0.000282522,"v":885393.1725978178,"t":1730214000}
+{"o":0.000282522,"h":0.0002859673,"l":0.0002646343,"c":0.0002705369,"v":244267.771444244,"t":1730217600}
+{"o":0.0002705369,"h":0.0002780281,"l":0.0002639632,"c":0.0002748388,"v":285672.949671651,"t":1730221200}
+{"o":0.0002748388,"h":0.0002764274,"l":0.0002721532,"c":0.0002733906,"v":5545.383149739,"t":1730224800}
+{"o":0.0002733906,"h":0.0002794487,"l":0.0002701959,"c":0.0002760997,"v":40524.88138561,"t":1730228400}
+{"o":0.0002760997,"h":0.0002801017,"l":0.0002725562,"c":0.0002766672,"v":8065.294320792,"t":1730232000}
+{"o":0.0002766672,"h":0.0002782029,"l":0.0002735277,"c":0.0002763444,"v":8136.544262455,"t":1730235600}
+{"o":0.0002763444,"h":0.0002797726,"l":0.0002733028,"c":0.000276128,"v":17459.365031585,"t":1730239200}
+{"o":0.000276128,"h":0.0002788937,"l":0.0002750101,"c":0.0002763939,"v":23076.195513293,"t":1730242800}
+{"o":0.0002763939,"h":0.0002801937,"l":0.0002639196,"c":0.0002664562,"v":185427.732642455,"t":1730246400}
+{"o":0.0002664562,"h":0.0002691738,"l":0.0002609157,"c":0.0002627853,"v":44869.004420352,"t":1730250000}
+{"o":0.0002627853,"h":0.0002660627,"l":0.0002613109,"c":0.0002640108,"v":35729.530142811,"t":1730253600}
+{"o":0.0002640108,"h":0.000265404,"l":0.0002614333,"c":0.0002621385,"v":19285.223878135,"t":1730257200}
+{"o":0.0002621385,"h":0.0002646158,"l":0.0002609916,"c":0.0002619551,"v":6356.420082877,"t":1730260800}
+{"o":0.0002619551,"h":0.0002652194,"l":0.0002563678,"c":0.0002603573,"v":52800.942408162,"t":1730264400}
+{"o":0.0002603573,"h":0.0002623654,"l":0.0002573205,"c":0.0002602735,"v":5590.264629425,"t":1730268000}
+{"o":0.0002602735,"h":0.000261395,"l":0.000219579,"c":0.0002219004,"v":882498.2224856439,"t":1730271600}
+{"o":0.0002219004,"h":0.0002356051,"l":0.000220212,"c":0.0002332568,"v":379719.5501386709,"t":1730275200}
+{"o":0.0002332568,"h":0.0002355261,"l":0.0002319584,"c":0.0002340867,"v":109352.664982709,"t":1730278800}
+{"o":0.0002340867,"h":0.0002379232,"l":0.0002319355,"c":0.0002365585,"v":119472.328214165,"t":1730282400}
+{"o":0.0002365585,"h":0.0002391666,"l":0.0002329733,"c":0.0002364691,"v":69409.086955629,"t":1730286000}
+{"o":0.0002364691,"h":0.0002382291,"l":0.0002336389,"c":0.0002369002,"v":108373.144175317,"t":1730289600}
+{"o":0.0002369002,"h":0.00023907,"l":0.0002300904,"c":0.0002340976,"v":134221.126014199,"t":1730293200}
+{"o":0.0002340976,"h":0.0002379024,"l":0.0002328103,"c":0.0002360516,"v":61058.652801022,"t":1730296800}
+{"o":0.0002360516,"h":0.0002411491,"l":0.0002312098,"c":0.0002355468,"v":41934.616470971,"t":1730300400}
+{"o":0.0002355468,"h":0.0002466827,"l":0.0002328331,"c":0.0002431677,"v":189245.870238334,"t":1730304000}
+{"o":0.0002431677,"h":0.0002440107,"l":0.0002410067,"c":0.0002427014,"v":33773.887782244,"t":1730307600}
+{"o":0.0002427014,"h":0.00024715,"l":0.0002421082,"c":0.0002465031,"v":2312.476418759,"t":1730311200}
+{"o":0.0002465031,"h":0.0002475629,"l":0.0002454714,"c":0.000246119,"v":0.0,"t":1730314800}
+{"o":0.000246119,"h":0.000248733,"l":0.0002412227,"c":0.0002432422,"v":2311.02121849,"t":1730318400}
+{"o":0.0002432422,"h":0.0002486728,"l":0.0002405821,"c":0.0002453362,"v":13265.863405161,"t":1730322000}
+{"o":0.0002453362,"h":0.000246831,"l":0.0002438538,"c":0.0002455463,"v":13921.520194349,"t":1730325600}
+{"o":0.0002455463,"h":0.0002476615,"l":0.0002443986,"c":0.0002475191,"v":18285.409063658,"t":1730329200}
+{"o":0.0002475191,"h":0.000248467,"l":0.0002461685,"c":0.0002473817,"v":23738.777305378,"t":1730332800}
+{"o":0.0002473817,"h":0.0002511013,"l":0.0002462118,"c":0.0002493594,"v":37909.112628841,"t":1730336400}
+{"o":0.0002493594,"h":0.0002530205,"l":0.0002479337,"c":0.0002517627,"v":42621.823411818,"t":1730340000}
+{"o":0.0002517627,"h":0.0002559549,"l":0.0002427984,"c":0.0002452547,"v":197990.423166564,"t":1730343600}
+{"o":0.0002452547,"h":0.0002471963,"l":0.0002425603,"c":0.0002458697,"v":24931.648862415,"t":1730347200}
+{"o":0.0002458697,"h":0.0002461864,"l":0.000241724,"c":0.0002439881,"v":77249.73391846,"t":1730350800}
+{"o":0.0002439881,"h":0.0002465538,"l":0.0002420157,"c":0.0002443387,"v":11750.06486135,"t":1730354400}
+{"o":0.0002443387,"h":0.00024999,"l":0.0002422089,"c":0.0002468129,"v":122211.772559159,"t":1730358000}
+{"o":0.0002468129,"h":0.0002498092,"l":0.0002458148,"c":0.0002471201,"v":15108.269422468,"t":1730361600}
+{"o":0.0002471201,"h":0.0002486032,"l":0.0002443627,"c":0.0002466628,"v":14818.057886586,"t":1730365200}
+{"o":0.0002466628,"h":0.0002483412,"l":0.0002437873,"c":0.0002457314,"v":4471.550341391,"t":1730368800}
+{"o":0.0002457314,"h":0.000250051,"l":0.0002455254,"c":0.0002494905,"v":69497.450233187,"t":1730372400}
+{"o":0.0002494905,"h":0.000252901,"l":0.0002477895,"c":0.0002522574,"v":53419.862309333,"t":1730376000}
+{"o":0.0002522574,"h":0.0002692235,"l":0.0002519538,"c":0.0002656956,"v":355481.8263066381,"t":1730379600}
+{"o":0.0002656956,"h":0.0002716942,"l":0.0002633694,"c":0.0002674505,"v":46736.139591636,"t":1730383200}
+{"o":0.0002674505,"h":0.0002699681,"l":0.0002632659,"c":0.0002665145,"v":51432.716687492,"t":1730386800}
+{"o":0.0002665145,"h":0.0002745894,"l":0.000262959,"c":0.0002718167,"v":238171.301758834,"t":1730390400}
+{"o":0.0002718167,"h":0.0002749287,"l":0.0002694545,"c":0.0002730063,"v":11902.269815011,"t":1730394000}
+{"o":0.0002730063,"h":0.0002759783,"l":0.0002721697,"c":0.0002736403,"v":1827.02985496,"t":1730397600}
+{"o":0.0002736403,"h":0.0002757821,"l":0.0002710902,"c":0.0002740773,"v":1206.911979066,"t":1730401200}
+{"o":0.0002740773,"h":0.0002768722,"l":0.0002715474,"c":0.0002735525,"v":27883.582703959,"t":1730404800}
+{"o":0.0002735525,"h":0.0002756121,"l":0.0002729393,"c":0.0002753393,"v":8050.471038773,"t":1730408400}
+{"o":0.0002753393,"h":0.0002787174,"l":0.0002719653,"c":0.0002755217,"v":31336.602997822,"t":1730412000}
+{"o":0.0002755217,"h":0.0002806282,"l":0.0002743916,"c":0.00027917,"v":76985.654365446,"t":1730415600}
+{"o":0.00027917,"h":0.0002819289,"l":0.0002776754,"c":0.0002795263,"v":12578.358376365,"t":1730419200}
+{"o":0.0002795263,"h":0.0003140156,"l":0.0002786898,"c":0.0003089066,"v":599939.9749710109,"t":1730422800}
+{"o":0.0003089066,"h":0.000312389,"l":0.0003036231,"c":0.0003081674,"v":18603.396001339,"t":1730426400}
+{"o":0.0003081674,"h":0.000310052,"l":0.0003052598,"c":0.0003075669,"v":15201.350755261,"t":1730430000}
+{"o":0.0003075669,"h":0.0003084524,"l":0.000303439,"c":0.0003036232,"v":30189.807685447,"t":1730433600}
+{"o":0.0003036232,"h":0.0003070952,"l":0.000303079,"c":0.0003047812,"v":6628.543463999,"t":1730437200}
+{"o":0.0003047812,"h":0.0003082433,"l":0.0003036213,"c":0.0003080326,"v":15831.762681821,"t":1730440800}
+{"o":0.0003080326,"h":0.0003111803,"l":0.0003052368,"c":0.000307139,"v":88398.786399004,"t":1730444400}
+{"o":0.000307139,"h":0.0003085526,"l":0.0003053667,"c":0.0003073566,"v":30870.861891973,"t":1730448000}
+{"o":0.0003073566,"h":0.0003078727,"l":0.0003023185,"c":0.0003053056,"v":31337.106954659,"t":1730451600}
+{"o":0.0003053056,"h":0.0003077467,"l":0.0003009076,"c":0.0003021671,"v":65962.976614664,"t":1730455200}
+{"o":0.0003021671,"h":0.0003034584,"l":0.0003000205,"c":0.0003030514,"v":22820.786961397,"t":1730458800}
+{"o":0.0003030514,"h":0.0003053998,"l":0.0002988271,"c":0.0003005326,"v":39076.567733218,"t":1730462400}
+{"o":0.0003005326,"h":0.0003081244,"l":0.0002946541,"c":0.0003013033,"v":32944.231991414,"t":1730466000}
+{"o":0.0003013033,"h":0.0003073785,"l":0.0002961109,"c":0.0003023625,"v":32374.668538818,"t":1730469600}
+{"o":0.0003023625,"h":0.0003201228,"l":0.0002981668,"c":0.0003125148,"v":122190.301223916,"t":1730473200}
+{"o":0.0003125148,"h":0.000316318,"l":0.0003059971,"c":0.0003111115,"v":18888.140081387,"t":1730476800}
+{"o":0.0003111115,"h":0.0003143493,"l":0.0003079176,"c":0.0003103586,"v":35639.279000501,"t":1730480400}
+{"o":0.0003103586,"h":0.0003148652,"l":0.0003088499,"c":0.0003132645,"v":5854.435412727,"t":1730484000}
+{"o":0.0003132645,"h":0.000315389,"l":0.000310644,"c":0.0003111116,"v":800.677223934,"t":1730487600}
+{"o":0.0003111116,"h":0.0003143411,"l":0.0003100509,"c":0.0003132299,"v":584.758265636,"t":1730491200}
+{"o":0.0003132299,"h":0.0003166423,"l":0.0003012105,"c":0.0003020863,"v":101646.808666842,"t":1730494800}
+{"o":0.0003020863,"h":0.0003055872,"l":0.0003007978,"c":0.00030354,"v":31061.061641349,"t":1730498400}
+{"o":0.00030354,"h":0.0003061759,"l":0.0003009093,"c":0.0003049811,"v":33562.511149259,"t":1730502000}
+{"o":0.0003049811,"h":0.0003070216,"l":0.0003023925,"c":0.0003054703,"v":3525.829966436,"t":1730505600}
+{"o":0.0003054703,"h":0.0003071639,"l":0.0003021767,"c":0.0003044702,"v":49459.003057947,"t":1730509200}
+{"o":0.0003044702,"h":0.0003065692,"l":0.0003014264,"c":0.0003059931,"v":9116.556671996,"t":1730512800}
+{"o":0.0003059931,"h":0.000307432,"l":0.0003017261,"c":0.0003030365,"v":13142.397177695,"t":1730516400}
+{"o":0.0003030365,"h":0.0003098001,"l":0.0003015829,"c":0.0003070262,"v":127809.137249444,"t":1730520000}
+{"o":0.0003070262,"h":0.0003093764,"l":0.0003034432,"c":0.0003068546,"v":104755.702536958,"t":1730523600}
+{"o":0.0003068546,"h":0.0003089423,"l":0.0003049371,"c":0.0003058033,"v":49350.101944039,"t":1730527200}
+{"o":0.0003058033,"h":0.0003170301,"l":0.0003039661,"c":0.000314774,"v":202707.8024818,"t":1730530800}
+{"o":0.000314774,"h":0.0003211118,"l":0.0003143752,"c":0.0003184456,"v":101559.784055984,"t":1730534400}
+{"o":0.0003184456,"h":0.0003246308,"l":0.0003161852,"c":0.0003232016,"v":95143.936690924,"t":1730538000}
+{"o":0.0003232016,"h":0.0003254788,"l":0.0003218169,"c":0.0003233085,"v":1618.862104387,"t":1730541600}
+{"o":0.0003233085,"h":0.0003274086,"l":0.0003224371,"c":0.0003254201,"v":21323.621045086,"t":1730545200}
+{"o":0.0003254201,"h":0.000327796,"l":0.0003216808,"c":0.0003246598,"v":83523.364561896,"t":1730548800}
+{"o":0.0003246598,"h":0.0003306177,"l":0.0003214273,"c":0.0003246761,"v":20929.93957089,"t":1730552400}
+{"o":0.0003246761,"h":0.0003333173,"l":0.000323419,"c":0.0003261004,"v":65313.169797919,"t":1730556000}
+{"o":0.0003261004,"h":0.0003324698,"l":0.0003251094,"c":0.0003274694,"v":9577.865336778,"t":1730559600}
+{"o":0.0003274694,"h":0.0003310544,"l":0.0003243071,"c":0.0003263393,"v":26280.876496598,"t":1730563200}
+{"o":0.0003263393,"h":0.0003303498,"l":0.000324876,"c":0.0003266978,"v":12078.397248584,"t":1730566800}
+{"o":0.0003266978,"h":0.0003301171,"l":0.0003245086,"c":0.0003281596,"v":1869.783540311,"t":1730570400}
+{"o":0.0003281596,"h":0.0003294487,"l":0.0003237387,"c":0.0003268274,"v":1475.426174623,"t":1730574000}
+{"o":0.0003268274,"h":0.0003318665,"l":0.0003224289,"c":0.0003277818,"v":21926.464129262,"t":1730577600}
+{"o":0.0003277818,"h":0.0003305729,"l":0.0003262788,"c":0.0003276699,"v":6271.333585747,"t":1730581200}
+{"o":0.0003276699,"h":0.0003298512,"l":0.0003254285,"c":0.0003294605,"v":9694.541024649,"t":1730584800}
+{"o":0.0003294605,"h":0.0003315399,"l":0.000326314,"c":0.0003263172,"v":35574.831163541,"t":1730588400}
+{"o":0.0003263172,"h":0.0003308349,"l":0.0003231379,"c":0.000325855,"v":24677.274993748,"t":1730592000}
+{"o":0.000325855,"h":0.0003289036,"l":0.0003179615,"c":0.0003210429,"v":65015.761636883,"t":1730595600}
+{"o":0.0003210429,"h":0.0003285824,"l":0.0002993454,"c":0.0003033661,"v":229341.521960816,"t":1730599200}
+{"o":0.0003033661,"h":0.0003089477,"l":0.0003009754,"c":0.0003067896,"v":118484.030396647,"t":1730602800}
+{"o":0.0003067896,"h":0.0003112384,"l":0.0003035972,"c":0.0003084693,"v":63705.138853356,"t":1730606400}
+{"o":0.0003084693,"h":0.0003153612,"l":0.0003067841,"c":0.000311197,"v":131261.829010006,"t":1730610000}
+{"o":0.000311197,"h":0.0003131716,"l":0.0003064775,"c":0.0003095062,"v":14219.495480765,"t":1730613600}
+{"o":0.0003095062,"h":0.000313515,"l":0.0003078006,"c":0.0003124735,"v":17951.39459844,"t":1730617200}
+{"o":0.0003124735,"h":0.0003140874,"l":0.0003094449,"c":0.0003104085,"v":18523.859768487,"t":1730620800}
+{"o":0.0003104085,"h":0.0003143755,"l":0.0003095363,"c":0.0003131677,"v":18288.484959684,"t":1730624400}
+{"o":0.0003131677,"h":0.0003141169,"l":0.0003100099,"c":0.0003118564,"v":3902.39261196,"t":1730628000}
+{"o":0.0003118564,"h":0.0003145735,"l":0.0003059632,"c":0.0003081713,"v":54720.8655317,"t":1730631600}
+{"o":0.0003081713,"h":0.0003121313,"l":0.0003062828,"c":0.0003115695,"v":15586.793472385,"t":1730635200}
+{"o":0.0003115695,"h":0.0003170583,"l":0.0003014223,"c":0.0003071849,"v":43273.882303714,"t":1730638800}
+{"o":0.0003071849,"h":0.0003113914,"l":0.0003029701,"c":0.000307453,"v":74195.201963588,"t":1730642400}
+{"o":0.000307453,"h":0.0003107363,"l":0.0002981028,"c":0.0003021532,"v":30699.711967818,"t":1730646000}
+{"o":0.0003021532,"h":0.0003062684,"l":0.000298853,"c":0.0003022804,"v":3390.575785298,"t":1730649600}
+{"o":0.0003022804,"h":0.0003068557,"l":0.0002980823,"c":0.0003038276,"v":1647.351961407,"t":1730653200}
+{"o":0.0003038276,"h":0.0003096138,"l":0.0003033093,"c":0.0003079939,"v":0.0,"t":1730656800}
+{"o":0.0003079939,"h":0.0003081909,"l":0.0003034252,"c":0.0003038886,"v":0.0,"t":1730660400}
+{"o":0.0003038886,"h":0.0003110829,"l":0.0002983433,"c":0.0002994316,"v":320796.46355777,"t":1730664000}
+{"o":0.0002994316,"h":0.0003010193,"l":0.0002976454,"c":0.0002997005,"v":54174.676716082,"t":1730667600}
+{"o":0.0002997005,"h":0.0003013487,"l":0.000297296,"c":0.0002989899,"v":1211.770007067,"t":1730671200}
+{"o":0.0002989899,"h":0.0003012105,"l":0.0002979049,"c":0.0002989747,"v":12358.578033401,"t":1730674800}
+{"o":0.0002989747,"h":0.0003028342,"l":0.0002952823,"c":0.0002969585,"v":11599.333346088,"t":1730678400}
+{"o":0.0002969585,"h":0.0003029399,"l":0.0002933828,"c":0.0002999298,"v":8215.683606831,"t":1730682000}
+{"o":0.0002999298,"h":0.0003007657,"l":0.0002943945,"c":0.0002967746,"v":50664.063007668,"t":1730685600}
+{"o":0.0002967746,"h":0.0002999483,"l":0.0002935482,"c":0.0002976968,"v":4205.121908044,"t":1730689200}
+{"o":0.0002976968,"h":0.0002982576,"l":0.0002958111,"c":0.0002973708,"v":3662.48349841,"t":1730692800}
+{"o":0.0002973708,"h":0.0003005176,"l":0.0002940132,"c":0.0002973364,"v":13497.48499408,"t":1730696400}
+{"o":0.0002973364,"h":0.0003008391,"l":0.000295066,"c":0.0002978138,"v":27567.401828322,"t":1730700000}
+{"o":0.0002978138,"h":0.0003029387,"l":0.0002975563,"c":0.0003000441,"v":14413.555016087,"t":1730703600}
+{"o":0.0003000441,"h":0.0003034581,"l":0.0002973475,"c":0.0002997133,"v":5447.183053899,"t":1730707200}
+{"o":0.0002997133,"h":0.0003009633,"l":0.0002972509,"c":0.0002987629,"v":799.990323113,"t":1730710800}
+{"o":0.0002987629,"h":0.000302475,"l":0.0002951708,"c":0.0002990736,"v":13334.143029072,"t":1730714400}
+{"o":0.0002990736,"h":0.0003031086,"l":0.0002965624,"c":0.0003007251,"v":17236.203375651,"t":1730718000}
+{"o":0.0003007251,"h":0.0003026363,"l":0.0002849335,"c":0.0002884267,"v":180946.700310349,"t":1730721600}
+{"o":0.0002884267,"h":0.0002915982,"l":0.0002870748,"c":0.0002914889,"v":11063.313027106,"t":1730725200}
+{"o":0.0002914889,"h":0.0002937926,"l":0.000275876,"c":0.0002791296,"v":145267.995135044,"t":1730728800}
+{"o":0.0002791296,"h":0.0002848948,"l":0.0002774676,"c":0.0002813232,"v":82329.919186497,"t":1730732400}
+{"o":0.0002813232,"h":0.0002889357,"l":0.0002720087,"c":0.0002776228,"v":133330.380184049,"t":1730736000}
+{"o":0.0002776228,"h":0.0002782677,"l":0.0002724191,"c":0.0002752153,"v":68596.624857734,"t":1730739600}
+{"o":0.0002752153,"h":0.0002812771,"l":0.0002738902,"c":0.0002787188,"v":14583.116610947,"t":1730743200}
+{"o":0.0002787188,"h":0.0002789994,"l":0.0002743529,"c":0.0002754719,"v":33575.159585228,"t":1730746800}
+{"o":0.0002754719,"h":0.0002788322,"l":0.0002729117,"c":0.0002758071,"v":3300.331250096,"t":1730750400}
+{"o":0.0002758071,"h":0.0002830597,"l":0.0002679088,"c":0.0002743697,"v":12934.168840936,"t":1730754000}
+{"o":0.0002743697,"h":0.0002815181,"l":0.0002684928,"c":0.0002762567,"v":11360.536381764,"t":1730757600}
+{"o":0.0002762567,"h":0.0002829675,"l":0.0002718987,"c":0.0002804527,"v":114149.270617188,"t":1730761200}
+{"o":0.0002804527,"h":0.0002857664,"l":0.0002776184,"c":0.0002844743,"v":56496.900528196,"t":1730764800}
+{"o":0.0002844743,"h":0.0002875166,"l":0.0002819818,"c":0.0002830081,"v":3409.174505889,"t":1730768400}
+{"o":0.0002830081,"h":0.00028466,"l":0.0002814235,"c":0.0002842274,"v":5038.198116113,"t":1730772000}
+{"o":0.0002842274,"h":0.000287032,"l":0.000280974,"c":0.0002811749,"v":14686.228449478,"t":1730775600}
+{"o":0.0002811749,"h":0.0002850635,"l":0.0002797026,"c":0.0002839512,"v":36801.509417609,"t":1730779200}
+{"o":0.0002839512,"h":0.0002855848,"l":0.000273788,"c":0.0002759578,"v":142556.061574242,"t":1730782800}
+{"o":0.0002759578,"h":0.000278981,"l":0.0002746382,"c":0.0002768677,"v":31562.251533805,"t":1730786400}
+{"o":0.0002768677,"h":0.0002791131,"l":0.0002736222,"c":0.0002768743,"v":21423.102760407,"t":1730790000}
+{"o":0.0002768743,"h":0.0002774766,"l":0.000276012,"c":0.0002760147,"v":8126.130267839,"t":1730793600}
+{"o":0.0002760147,"h":0.0002792684,"l":0.000275113,"c":0.0002788734,"v":1244.246436224,"t":1730797200}
+{"o":0.0002788734,"h":0.0002802115,"l":0.0002769641,"c":0.0002774114,"v":2145.235114003,"t":1730800800}
+{"o":0.0002774114,"h":0.0002790344,"l":0.0002748949,"c":0.0002779518,"v":12646.244642423,"t":1730804400}
+{"o":0.0002779518,"h":0.0002791623,"l":0.000272984,"c":0.0002765679,"v":11436.40971018,"t":1730808000}
+{"o":0.0002765679,"h":0.0002799064,"l":0.0002743611,"c":0.0002749689,"v":34766.714802062,"t":1730811600}
+{"o":0.0002749689,"h":0.00028051,"l":0.0002548019,"c":0.0002564785,"v":557376.5507815899,"t":1730815200}
+{"o":0.0002564785,"h":0.0002599615,"l":0.0002492864,"c":0.0002552635,"v":71856.075258048,"t":1730818800}
+{"o":0.0002552635,"h":0.0002588367,"l":0.0002504088,"c":0.0002543898,"v":15515.892332375,"t":1730822400}
+{"o":0.0002543898,"h":0.0002583891,"l":0.0002500558,"c":0.0002538758,"v":2135.678342579,"t":1730826000}
+{"o":0.0002538758,"h":0.000256387,"l":0.0002529318,"c":0.0002550787,"v":971.958876531,"t":1730829600}
+{"o":0.0002550787,"h":0.0002603075,"l":0.0002542113,"c":0.0002593923,"v":0.0,"t":1730833200}
+{"o":0.0002593923,"h":0.0002607905,"l":0.0002515598,"c":0.000255204,"v":21339.366717433,"t":1730836800}
+{"o":0.000255204,"h":0.0002584503,"l":0.0002549741,"c":0.0002577664,"v":7914.535169806,"t":1730840400}
+{"o":0.0002577664,"h":0.0002618988,"l":0.0002511474,"c":0.0002564537,"v":3086.600422077,"t":1730844000}
+{"o":0.0002564537,"h":0.0002580661,"l":0.0002536309,"c":0.0002559251,"v":21461.237493169,"t":1730847600}
+{"o":0.0002559251,"h":0.0002655088,"l":0.0002451114,"c":0.0002560288,"v":2640.691148029,"t":1730851200}
+{"o":0.0002560288,"h":0.0002604408,"l":0.0002529477,"c":0.0002574263,"v":20600.205666093,"t":1730854800}
+{"o":0.0002574263,"h":0.0002682329,"l":0.0002473832,"c":0.0002574951,"v":60470.22880899,"t":1730858400}
+{"o":0.0002574951,"h":0.0002671275,"l":0.0002498528,"c":0.0002563355,"v":52510.618176093,"t":1730862000}
+{"o":0.0002563355,"h":0.0002657781,"l":0.0002496541,"c":0.0002564927,"v":47455.158334189,"t":1730865600}
+{"o":0.0002564927,"h":0.0002611828,"l":0.0002535548,"c":0.0002564551,"v":48651.83693266,"t":1730869200}
+{"o":0.0002564551,"h":0.0002606218,"l":0.0002515546,"c":0.0002591632,"v":45326.962488119,"t":1730872800}
+{"o":0.0002591632,"h":0.0002620107,"l":0.0002526721,"c":0.0002592996,"v":4484.809537225,"t":1730876400}
+{"o":0.0002592996,"h":0.0002647374,"l":0.0002502763,"c":0.0002529743,"v":102340.337203399,"t":1730880000}
+{"o":0.0002529743,"h":0.0002545109,"l":0.0002499293,"c":0.0002508499,"v":75302.960803558,"t":1730883600}
+{"o":0.0002508499,"h":0.0002520099,"l":0.0002481989,"c":0.0002491219,"v":11736.43271231,"t":1730887200}
+{"o":0.0002491219,"h":0.0002530119,"l":0.0002461313,"c":0.0002503639,"v":30214.741285339,"t":1730890800}
+{"o":0.0002503639,"h":0.0002529901,"l":0.0002476748,"c":0.0002521771,"v":6801.184713414,"t":1730894400}
+{"o":0.0002521771,"h":0.0002703201,"l":0.00025039,"c":0.0002681779,"v":350807.991870042,"t":1730898000}
+{"o":0.0002681779,"h":0.0002722397,"l":0.0002580534,"c":0.0002631475,"v":108606.876621964,"t":1730901600}
+{"o":0.0002631475,"h":0.0002660448,"l":0.0002585717,"c":0.0002642545,"v":15067.165968696,"t":1730905200}
+{"o":0.0002642545,"h":0.0002714588,"l":0.000259765,"c":0.0002693995,"v":235943.90866651,"t":1730908800}
+{"o":0.0002693995,"h":0.0002716669,"l":0.0002670544,"c":0.0002696988,"v":91.852879466,"t":1730912400}
+{"o":0.0002696988,"h":0.0002708093,"l":0.0002663502,"c":0.0002676968,"v":5206.077646166,"t":1730916000}
+{"o":0.0002676968,"h":0.0002720163,"l":0.000266389,"c":0.0002693881,"v":6356.382859015,"t":1730919600}
+{"o":0.0002693881,"h":0.0002721813,"l":0.0002670099,"c":0.0002691616,"v":13352.0197422,"t":1730923200}
+{"o":0.0002691616,"h":0.0002707411,"l":0.0002656295,"c":0.0002674397,"v":325.018333043,"t":1730926800}
+{"o":0.0002674397,"h":0.0002691731,"l":0.0002659259,"c":0.0002682425,"v":1591.757971316,"t":1730930400}
+{"o":0.0002682425,"h":0.0002721583,"l":0.000266228,"c":0.0002698987,"v":13661.126884723,"t":1730934000}
+{"o":0.0002698987,"h":0.0002709885,"l":0.0002652792,"c":0.0002680658,"v":53095.983357578,"t":1730937600}
+{"o":0.0002680658,"h":0.0002701722,"l":0.0002586279,"c":0.0002654984,"v":20200.0,"t":1730941200}
+{"o":0.0002654984,"h":0.0002699354,"l":0.0002619755,"c":0.0002669924,"v":30384.189638752,"t":1730944800}
+{"o":0.0002669924,"h":0.0002710287,"l":0.000262984,"c":0.0002663904,"v":48426.080445876,"t":1730948400}
+{"o":0.0002663904,"h":0.0002681886,"l":0.0002606824,"c":0.0002672783,"v":164583.643173033,"t":1730952000}
+{"o":0.0002672783,"h":0.000268267,"l":0.0002642506,"c":0.0002644105,"v":16371.26288314,"t":1730955600}
+{"o":0.0002644105,"h":0.0002684303,"l":0.0002621967,"c":0.0002653991,"v":8037.714879219,"t":1730959200}
+{"o":0.0002653991,"h":0.0002669223,"l":0.0002606505,"c":0.000261968,"v":42609.946629728,"t":1730962800}
+{"o":0.000261968,"h":0.0002646051,"l":0.0002598935,"c":0.0002631258,"v":14979.732958147,"t":1730966400}
+{"o":0.0002631258,"h":0.0002744854,"l":0.0002631258,"c":0.000273042,"v":181305.894520874,"t":1730970000}
+{"o":0.000273042,"h":0.0002756257,"l":0.0002690978,"c":0.0002724828,"v":55390.931477684,"t":1730973600}
+{"o":0.0002724828,"h":0.0002748053,"l":0.0002699085,"c":0.0002725922,"v":15460.708590086,"t":1730977200}
+{"o":0.0002725922,"h":0.0002746008,"l":0.0002694326,"c":0.0002719022,"v":12331.420791549,"t":1730980800}
+{"o":0.0002719022,"h":0.0002770452,"l":0.0002688382,"c":0.0002762883,"v":137855.810921508,"t":1730984400}
+{"o":0.0002762883,"h":0.0002764526,"l":0.0002688945,"c":0.000269807,"v":40142.019247944,"t":1730988000}
+{"o":0.000269807,"h":0.0002767164,"l":0.0002627134,"c":0.0002681677,"v":74993.366974193,"t":1730991600}
+{"o":0.0002681677,"h":0.0002740309,"l":0.0002644623,"c":0.0002698791,"v":267.196603537,"t":1730995200}
+{"o":0.0002698791,"h":0.0002722233,"l":0.0002667692,"c":0.0002680674,"v":579.222032543,"t":1730998800}
+{"o":0.0002680674,"h":0.0002697333,"l":0.000264185,"c":0.0002660811,"v":1225.071569176,"t":1731002400}
+{"o":0.0002660811,"h":0.0002705275,"l":0.0002654767,"c":0.000266856,"v":4000.0,"t":1731006000}
+{"o":0.000266856,"h":0.0002708887,"l":0.0002659409,"c":0.000269074,"v":9837.204360363,"t":1731009600}
+{"o":0.000269074,"h":0.0002755768,"l":0.000267875,"c":0.0002755267,"v":181499.177624351,"t":1731013200}
+{"o":0.0002755267,"h":0.000281848,"l":0.0002748169,"c":0.0002794678,"v":7881.926177899,"t":1731016800}
+{"o":0.0002794678,"h":0.0002830525,"l":0.0002776381,"c":0.0002799316,"v":11026.424457336,"t":1731020400}
+{"o":0.0002799316,"h":0.00028816,"l":0.0002735073,"c":0.0002845891,"v":67754.108866999,"t":1731024000}
+{"o":0.0002845891,"h":0.0002880268,"l":0.0002822086,"c":0.0002859767,"v":28341.099383349,"t":1731027600}
+{"o":0.0002859767,"h":0.0002898981,"l":0.0002839783,"c":0.0002877174,"v":16871.842609588,"t":1731031200}
+{"o":0.0002877174,"h":0.0002904256,"l":0.0002831451,"c":0.0002855812,"v":7888.417495525,"t":1731034800}
+{"o":0.0002855812,"h":0.0002961484,"l":0.0002844424,"c":0.0002955444,"v":181046.624959321,"t":1731038400}
+{"o":0.0002955444,"h":0.0003033976,"l":0.000291628,"c":0.0003007214,"v":123001.401235132,"t":1731042000}
+{"o":0.0003007214,"h":0.0003025119,"l":0.0002941889,"c":0.0002955751,"v":91722.171932118,"t":1731045600}
+{"o":0.0002955751,"h":0.0003070297,"l":0.0002924068,"c":0.0003021409,"v":126754.103936876,"t":1731049200}
+{"o":0.0003021409,"h":0.0003107704,"l":0.0003020942,"c":0.0003056702,"v":119702.953253189,"t":1731052800}
+{"o":0.0003056702,"h":0.0003117512,"l":0.0002999157,"c":0.000306561,"v":48308.088553831,"t":1731056400}
+{"o":0.000306561,"h":0.0003085608,"l":0.0003000599,"c":0.0003017645,"v":75939.225389559,"t":1731060000}
+{"o":0.0003017645,"h":0.0003075776,"l":0.0002918842,"c":0.0002949141,"v":322616.959008052,"t":1731063600}
+{"o":0.0002949141,"h":0.00029592,"l":0.00028517,"c":0.0002873049,"v":94097.935315868,"t":1731067200}
+{"o":0.0002873049,"h":0.0002890518,"l":0.0002796503,"c":0.0002839789,"v":93853.516611666,"t":1731070800}
+{"o":0.0002839789,"h":0.0002915342,"l":0.0002747165,"c":0.0002821289,"v":76743.009289038,"t":1731074400}
+{"o":0.0002821289,"h":0.0002858972,"l":0.0002768691,"c":0.0002804884,"v":14356.23186911,"t":1731078000}
+{"o":0.0002804884,"h":0.000286325,"l":0.0002750713,"c":0.0002812465,"v":20010.0,"t":1731081600}
+{"o":0.0002812465,"h":0.0002827685,"l":0.000262006,"c":0.0002657243,"v":262862.842995664,"t":1731085200}
+{"o":0.0002657243,"h":0.0002667162,"l":0.000260465,"c":0.0002633776,"v":30000.0,"t":1731088800}
+{"o":0.0002633776,"h":0.0002673663,"l":0.0002607984,"c":0.000266045,"v":61187.03626139,"t":1731092400}
+{"o":0.000266045,"h":0.0002686794,"l":0.0002625433,"c":0.0002648707,"v":2717.892949736,"t":1731096000}
+{"o":0.0002648707,"h":0.000267545,"l":0.0002642395,"c":0.0002653868,"v":11607.160204681,"t":1731099600}
+{"o":0.0002653868,"h":0.0002698016,"l":0.0002642254,"c":0.0002688806,"v":34288.416003042,"t":1731103200}
+{"o":0.0002688806,"h":0.0002698683,"l":0.0002668149,"c":0.0002671084,"v":4052.884155423,"t":1731106800}
+{"o":0.0002671084,"h":0.0002703646,"l":0.0002656444,"c":0.0002662388,"v":29758.216457114,"t":1731110400}
+{"o":0.0002662388,"h":0.0002699344,"l":0.0002657062,"c":0.0002683751,"v":13400.332305617,"t":1731114000}
+{"o":0.0002683751,"h":0.0002721093,"l":0.0002641824,"c":0.0002659066,"v":53868.020546671,"t":1731117600}
+{"o":0.0002659066,"h":0.0002687982,"l":0.0002637506,"c":0.0002673318,"v":46129.23528232,"t":1731121200}
+{"o":0.0002673318,"h":0.0002683725,"l":0.0002646308,"c":0.0002652342,"v":22001.985561089,"t":1731124800}
+{"o":0.0002652342,"h":0.0002672036,"l":0.0002624073,"c":0.0002646943,"v":33355.766318411,"t":1731128400}
+{"o":0.0002646943,"h":0.0002667917,"l":0.0002578327,"c":0.0002599295,"v":108237.473495641,"t":1731132000}
+{"o":0.0002599295,"h":0.0002616077,"l":0.0002548314,"c":0.0002563149,"v":32497.861216488,"t":1731135600}
+{"o":0.0002563149,"h":0.0002607419,"l":0.0002532748,"c":0.0002580615,"v":15233.993680196,"t":1731139200}
+{"o":0.0002580615,"h":0.0002593828,"l":0.0002565356,"c":0.0002576749,"v":16874.732555193,"t":1731142800}
+{"o":0.0002576749,"h":0.0002593022,"l":0.0002434417,"c":0.0002461051,"v":246770.167050488,"t":1731146400}
+{"o":0.0002461051,"h":0.0002480652,"l":0.00024397,"c":0.0002470097,"v":26165.293827651,"t":1731150000}
+{"o":0.0002470097,"h":0.0002498566,"l":0.0002424225,"c":0.0002477233,"v":115987.792544076,"t":1731153600}
+{"o":0.0002477233,"h":0.0002484954,"l":0.0002440672,"c":0.0002472924,"v":55804.740967631,"t":1731157200}
+{"o":0.0002472924,"h":0.000250114,"l":0.0002406004,"c":0.0002432609,"v":74989.8532385,"t":1731160800}
+{"o":0.0002432609,"h":0.0002444165,"l":0.0002413422,"c":0.0002430502,"v":7698.710956334,"t":1731164400}
+{"o":0.0002430502,"h":0.0002454645,"l":0.0002398805,"c":0.0002426842,"v":52500.637136352,"t":1731168000}
+{"o":0.0002426842,"h":0.0002449166,"l":0.0002410538,"c":0.0002410887,"v":0.0,"t":1731171600}
+{"o":0.0002410887,"h":0.0002414212,"l":0.0002399792,"c":0.0002401514,"v":0.0,"t":1731175200}
+{"o":0.0002401514,"h":0.0002473174,"l":0.0002391882,"c":0.0002433643,"v":154663.547489078,"t":1731178800}
+{"o":0.0002433643,"h":0.0002446749,"l":0.0002392612,"c":0.0002403608,"v":101703.821582903,"t":1731182400}
+{"o":0.0002403608,"h":0.0002410073,"l":0.0002380936,"c":0.0002394854,"v":21465.032952161,"t":1731186000}
+{"o":0.0002394854,"h":0.0002418626,"l":0.0002373226,"c":0.000239291,"v":31326.047985611,"t":1731189600}
+{"o":0.000239291,"h":0.0002425617,"l":0.0002370081,"c":0.0002400214,"v":14471.740605835,"t":1731193200}
+{"o":0.0002400214,"h":0.0002414716,"l":0.0002319591,"c":0.0002357322,"v":93269.100531736,"t":1731196800}
+{"o":0.0002357322,"h":0.0002377307,"l":0.0002319915,"c":0.0002329556,"v":54902.786584607,"t":1731200400}
+{"o":0.0002329556,"h":0.0002381898,"l":0.0002274771,"c":0.0002339709,"v":71202.10827815,"t":1731204000}
+{"o":0.0002339709,"h":0.0002357955,"l":0.0002322716,"c":0.0002343485,"v":3039.557040393,"t":1731207600}
+{"o":0.0002343485,"h":0.0002372079,"l":0.0002287318,"c":0.000231826,"v":44931.109603218,"t":1731211200}
+{"o":0.000231826,"h":0.0002388805,"l":0.0002273237,"c":0.000233398,"v":23566.026274898,"t":1731214800}
+{"o":0.000233398,"h":0.0002360728,"l":0.0002317999,"c":0.0002347401,"v":47196.932795773,"t":1731218400}
+{"o":0.0002347401,"h":0.0002368673,"l":0.0002326884,"c":0.0002347294,"v":28917.688217027,"t":1731222000}
+{"o":0.0002347294,"h":0.0002369982,"l":0.0002334926,"c":0.0002350941,"v":14960.013017112,"t":1731225600}
+{"o":0.0002350941,"h":0.0002363968,"l":0.0002253515,"c":0.0002282866,"v":277767.108773541,"t":1731229200}
+{"o":0.0002282866,"h":0.0002301291,"l":0.000226395,"c":0.0002290448,"v":30581.35644701,"t":1731232800}
+{"o":0.0002290448,"h":0.0002357455,"l":0.0002267091,"c":0.0002326407,"v":87748.83896935,"t":1731236400}
+{"o":0.0002326407,"h":0.0002376904,"l":0.000228045,"c":0.0002326216,"v":7955.839243614,"t":1731240000}
+{"o":0.0002326216,"h":0.0002332601,"l":0.0002295484,"c":0.0002296441,"v":43969.606435465,"t":1731243600}
+{"o":0.0002296441,"h":0.0002373077,"l":0.0002266671,"c":0.0002308037,"v":12670.002808937,"t":1731247200}
+{"o":0.0002308037,"h":0.0002371686,"l":0.0002246308,"c":0.0002308236,"v":9166.597402888,"t":1731250800}
+{"o":0.0002308236,"h":0.0002338055,"l":0.0002268362,"c":0.000229008,"v":50170.556896528,"t":1731254400}
+{"o":0.000229008,"h":0.0002319935,"l":0.0002243912,"c":0.0002279642,"v":18845.752468039,"t":1731258000}
+{"o":0.0002279642,"h":0.0002297801,"l":0.0002257011,"c":0.000228599,"v":42857.665926114,"t":1731261600}
+{"o":0.000228599,"h":0.0002350361,"l":0.0002244508,"c":0.0002294179,"v":21266.994046549,"t":1731265200}
+{"o":0.0002294179,"h":0.0002364577,"l":0.0002218523,"c":0.0002296325,"v":602.702648334,"t":1731268800}
+{"o":0.0002296325,"h":0.0002326522,"l":0.000223117,"c":0.0002239785,"v":0.0,"t":1731272400}
+{"o":0.0002239785,"h":0.0002322728,"l":0.0002171298,"c":0.0002259168,"v":3204.496297253,"t":1731276000}
+{"o":0.0002259168,"h":0.0002281816,"l":0.0002237405,"c":0.0002249554,"v":10000.0,"t":1731279600}
+{"o":0.0002249554,"h":0.0002274253,"l":0.0002237688,"c":0.0002255298,"v":10745.6855728,"t":1731283200}
+{"o":0.0002255298,"h":0.0002276223,"l":0.0002224869,"c":0.0002262232,"v":21447.976137858,"t":1731286800}
+{"o":0.0002262232,"h":0.0002301357,"l":0.0002231409,"c":0.0002279518,"v":73071.891253114,"t":1731290400}
+{"o":0.0002279518,"h":0.0002359183,"l":0.0002279518,"c":0.0002338541,"v":150012.333316274,"t":1731294000}
+{"o":0.0002338541,"h":0.000279793,"l":0.0002330435,"c":0.0002761235,"v":1343283.1623868591,"t":1731297600}
+{"o":0.0002761235,"h":0.0002890717,"l":0.0002758924,"c":0.0002843426,"v":276801.004629728,"t":1731301200}
+{"o":0.0002843426,"h":0.00029529,"l":0.000280978,"c":0.0002880616,"v":239062.317100466,"t":1731304800}
+{"o":0.0002880616,"h":0.0002979637,"l":0.0002850732,"c":0.000293385,"v":112678.852622866,"t":1731308400}
+{"o":0.000293385,"h":0.0002980897,"l":0.0002451605,"c":0.0002741717,"v":1467988.1913912389,"t":1731312000}
+{"o":0.0002741717,"h":0.0002817943,"l":0.0002671055,"c":0.0002719349,"v":229440.636335757,"t":1731315600}
+{"o":0.0002719349,"h":0.0002796429,"l":0.0002640722,"c":0.0002712311,"v":41179.225465753,"t":1731319200}
+{"o":0.0002712311,"h":0.0002756466,"l":0.0002630912,"c":0.0002681654,"v":170532.195246595,"t":1731322800}
+{"o":0.0002681654,"h":0.0002730985,"l":0.0002562877,"c":0.0002625796,"v":197249.235595394,"t":1731326400}
+{"o":0.0002625796,"h":0.00026938,"l":0.0002605606,"c":0.0002629724,"v":99515.690430857,"t":1731330000}
+{"o":0.0002629724,"h":0.0002697833,"l":0.0002581529,"c":0.0002605068,"v":12550.804741653,"t":1731333600}
+{"o":0.0002605068,"h":0.0002668273,"l":0.0002575286,"c":0.0002615842,"v":58895.08688828,"t":1731337200}
+{"o":0.0002615842,"h":0.0002668338,"l":0.0002578952,"c":0.0002631933,"v":20687.157477969,"t":1731340800}
+{"o":0.0002631933,"h":0.0002669602,"l":0.000258878,"c":0.0002621209,"v":11067.238303997,"t":1731344400}
+{"o":0.0002621209,"h":0.0002665649,"l":0.0002606551,"c":0.0002611357,"v":2983.619405381,"t":1731348000}
+{"o":0.0002611357,"h":0.0002667192,"l":0.0002590969,"c":0.0002627795,"v":0.0,"t":1731351600}
+{"o":0.0002627795,"h":0.0002736697,"l":0.0002566168,"c":0.0002699042,"v":168143.502772636,"t":1731355200}
+{"o":0.0002699042,"h":0.000273995,"l":0.0002643064,"c":0.0002671735,"v":6734.416337585,"t":1731358800}
+{"o":0.0002671735,"h":0.000272683,"l":0.0002639201,"c":0.0002668135,"v":33581.897383455,"t":1731362400}
+{"o":0.0002668135,"h":0.0002720043,"l":0.0002602935,"c":0.000266875,"v":25312.132962704,"t":1731366000}
+{"o":0.000266875,"h":0.000356063,"l":0.0002657661,"c":0.0003389464,"v":1840316.7750189782,"t":1731369600}
+{"o":0.0003389464,"h":0.0003420736,"l":0.0003038408,"c":0.0003072608,"v":452731.576420927,"t":1731373200}
+{"o":0.0003072608,"h":0.0003149205,"l":0.0002887579,"c":0.0002917385,"v":282159.877338656,"t":1731376800}
+{"o":0.0002917385,"h":0.0002950996,"l":0.0002827291,"c":0.0002868454,"v":116380.291554602,"t":1731380400}
+{"o":0.0002868454,"h":0.0003001116,"l":0.0002855403,"c":0.000293888,"v":189181.150841214,"t":1731384000}
+{"o":0.000293888,"h":0.0003023697,"l":0.0002906465,"c":0.0002976032,"v":249232.430439645,"t":1731387600}
+{"o":0.0002976032,"h":0.0003045892,"l":0.0002918253,"c":0.0002985093,"v":190079.190314124,"t":1731391200}
+{"o":0.0002985093,"h":0.0003016999,"l":0.0002919153,"c":0.0002971839,"v":247961.755782929,"t":1731394800}
+{"o":0.0002971839,"h":0.0003391575,"l":0.0002932415,"c":0.0003236676,"v":646643.196051157,"t":1731398400}
+{"o":0.0003236676,"h":0.00039165,"l":0.0003134441,"c":0.0003395443,"v":1464711.7779157225,"t":1731402000}
+{"o":0.0003395443,"h":0.0003509652,"l":0.0003110247,"c":0.0003269633,"v":646322.7250658432,"t":1731405600}
+{"o":0.0003269633,"h":0.0003411586,"l":0.0003219366,"c":0.0003319016,"v":201394.828733257,"t":1731409200}
+{"o":0.0003319016,"h":0.0003405033,"l":0.0003154463,"c":0.0003243646,"v":146568.356405045,"t":1731412800}
+{"o":0.0003243646,"h":0.000334924,"l":0.0003158541,"c":0.0003167897,"v":49281.411267517,"t":1731416400}
+{"o":0.0003167897,"h":0.0003471285,"l":0.0003109546,"c":0.0003338746,"v":154407.088584206,"t":1731420000}
+{"o":0.0003338746,"h":0.0003445449,"l":0.0003276828,"c":0.000336946,"v":155120.0913295841,"t":1731423600}
+{"o":0.000336946,"h":0.0003475142,"l":0.0003293328,"c":0.0003393938,"v":55517.416015757,"t":1731427200}
+{"o":0.0003393938,"h":0.000343961,"l":0.0003335946,"c":0.0003389376,"v":24682.985212158,"t":1731430800}
+{"o":0.0003389376,"h":0.0003496306,"l":0.0003313975,"c":0.0003409188,"v":52200.864514244,"t":1731434400}
+{"o":0.0003409188,"h":0.0003491295,"l":0.0003372455,"c":0.000345961,"v":34265.638791743,"t":1731438000}
+{"o":0.000345961,"h":0.0003494871,"l":0.000339345,"c":0.0003432212,"v":5251.070071624,"t":1731441600}
+{"o":0.0003432212,"h":0.000349305,"l":0.0003364584,"c":0.0003438038,"v":10336.090657041,"t":1731445200}
+{"o":0.0003438038,"h":0.0003557655,"l":0.0003368722,"c":0.00034774,"v":102701.678231105,"t":1731448800}
+{"o":0.00034774,"h":0.0003546223,"l":0.0003434535,"c":0.0003507734,"v":16176.500506131,"t":1731452400}
+{"o":0.0003507734,"h":0.0003530039,"l":0.0003419137,"c":0.0003488052,"v":64727.524747828,"t":1731456000}
+{"o":0.0003488052,"h":0.0003558605,"l":0.0003384461,"c":0.0003408244,"v":71482.576295286,"t":1731459600}
+{"o":0.0003408244,"h":0.0003550897,"l":0.0003311823,"c":0.0003388374,"v":34075.922719547,"t":1731463200}
+{"o":0.0003388374,"h":0.0003595155,"l":0.0003356427,"c":0.0003536274,"v":196698.966666702,"t":1731466800}
+{"o":0.0003536274,"h":0.0003618048,"l":0.0003441883,"c":0.0003453571,"v":32431.557411224,"t":1731470400}
+{"o":0.0003453571,"h":0.0003584092,"l":0.0003420574,"c":0.0003525071,"v":44583.567566632,"t":1731474000}
+{"o":0.0003525071,"h":0.0003637892,"l":0.000347427,"c":0.0003548127,"v":69230.13783624,"t":1731477600}
+{"o":0.0003548127,"h":0.0003581357,"l":0.0003471598,"c":0.0003517628,"v":28895.642921696,"t":1731481200}
+{"o":0.0003517628,"h":0.0003566665,"l":0.0003467412,"c":0.0003523042,"v":35682.229909473,"t":1731484800}
+{"o":0.0003523042,"h":0.0003556646,"l":0.0003460108,"c":0.0003512176,"v":13164.910407701,"t":1731488400}
+{"o":0.0003512176,"h":0.0003554894,"l":0.0003447724,"c":0.0003505624,"v":46411.633308524,"t":1731492000}
+{"o":0.0003505624,"h":0.0003546307,"l":0.0003446286,"c":0.0003481913,"v":18926.714327653,"t":1731495600}
+{"o":0.0003481913,"h":0.0003534336,"l":0.000345536,"c":0.0003482157,"v":30711.547250979,"t":1731499200}
+{"o":0.0003482157,"h":0.0003621587,"l":0.0003344424,"c":0.0003510078,"v":20516.018561657,"t":1731502800}
+{"o":0.0003510078,"h":0.0003616675,"l":0.0003377456,"c":0.0003475745,"v":24868.914212065,"t":1731506400}
+{"o":0.0003475745,"h":0.0003595637,"l":0.0003408633,"c":0.0003492952,"v":83928.275357975,"t":1731510000}
+{"o":0.0003492952,"h":0.000360928,"l":0.0003433589,"c":0.0003482546,"v":45915.633671656,"t":1731513600}
+{"o":0.0003482546,"h":0.0003664491,"l":0.000343149,"c":0.0003561419,"v":120621.988230605,"t":1731517200}
+{"o":0.0003561419,"h":0.0003601309,"l":0.0003529065,"c":0.0003535238,"v":2052.079270047,"t":1731520800}
+{"o":0.0003535238,"h":0.0003690725,"l":0.0003524805,"c":0.0003679558,"v":0.0,"t":1731524400}
+{"o":0.0003679558,"h":0.0003727261,"l":0.0003491877,"c":0.0003533616,"v":57853.820600612,"t":1731528000}
+{"o":0.0003533616,"h":0.0003633914,"l":0.0003462134,"c":0.0003543351,"v":29416.365393411,"t":1731531600}
+{"o":0.0003543351,"h":0.0003589873,"l":0.0003470909,"c":0.0003526366,"v":3038.167119325,"t":1731535200}
+{"o":0.0003526366,"h":0.0003581535,"l":0.000346697,"c":0.0003524504,"v":44028.390925032,"t":1731538800}
+{"o":0.0003524504,"h":0.000358826,"l":0.0003459115,"c":0.000349953,"v":14536.954296281,"t":1731542400}
+{"o":0.000349953,"h":0.0004601798,"l":0.0003453563,"c":0.0004387704,"v":2924534.3749421774,"t":1731546000}
+{"o":0.0004387704,"h":0.0004447064,"l":0.00041278,"c":0.0004155267,"v":193663.741671735,"t":1731549600}
+{"o":0.0004155267,"h":0.000420557,"l":0.0003829878,"c":0.0003888573,"v":364066.6089753901,"t":1731553200}
+{"o":0.0003888573,"h":0.0004178889,"l":0.0003863023,"c":0.0004120461,"v":554214.832733424,"t":1731556800}
+{"o":0.0004120461,"h":0.0004315133,"l":0.0004068937,"c":0.000411685,"v":156678.646586852,"t":1731560400}
+{"o":0.000411685,"h":0.0004236137,"l":0.0004038895,"c":0.0004133317,"v":54493.736959572,"t":1731564000}
+{"o":0.0004133317,"h":0.0004181956,"l":0.0004027539,"c":0.000408752,"v":171779.786776893,"t":1731567600}
+{"o":0.000408752,"h":0.0004249718,"l":0.0003998027,"c":0.0004169871,"v":312916.681719562,"t":1731571200}
+{"o":0.0004169871,"h":0.0004251826,"l":0.0004106495,"c":0.000418015,"v":17735.218826606,"t":1731574800}
+{"o":0.000418015,"h":0.0004305425,"l":0.0004072204,"c":0.0004159827,"v":44908.564790715,"t":1731578400}
+{"o":0.0004159827,"h":0.0004235923,"l":0.0004034447,"c":0.0004073672,"v":100077.305520133,"t":1731582000}
+{"o":0.0004073672,"h":0.0004136955,"l":0.0004021236,"c":0.0004112303,"v":58441.089329699,"t":1731585600}
+{"o":0.0004112303,"h":0.0004195941,"l":0.0003674945,"c":0.0003788521,"v":518442.342634619,"t":1731589200}
+{"o":0.0003788521,"h":0.0003909294,"l":0.0003436833,"c":0.00035583,"v":315417.179743686,"t":1731592800}
+{"o":0.00035583,"h":0.0003660542,"l":0.0003509393,"c":0.000360145,"v":61116.647340633,"t":1731596400}
+{"o":0.000360145,"h":0.0003814085,"l":0.0003494809,"c":0.0003686879,"v":81436.431764454,"t":1731600000}
+{"o":0.0003686879,"h":0.0003903037,"l":0.0003636662,"c":0.0003887855,"v":225221.022551127,"t":1731603600}
+{"o":0.0003887855,"h":0.000394597,"l":0.0003809948,"c":0.0003883136,"v":66435.409122458,"t":1731607200}
+{"o":0.0003883136,"h":0.0003911779,"l":0.0003729041,"c":0.0003758642,"v":124279.898727383,"t":1731610800}
+{"o":0.0003758642,"h":0.0003817666,"l":0.0003613528,"c":0.0003661157,"v":124484.171790995,"t":1731614400}
+{"o":0.0003661157,"h":0.0003704207,"l":0.0003294136,"c":0.0003306321,"v":433186.7777024261,"t":1731618000}
+{"o":0.0003306321,"h":0.0003377854,"l":0.00032501,"c":0.0003344648,"v":24042.336863388,"t":1731621600}
+{"o":0.0003344648,"h":0.0003494047,"l":0.0003260051,"c":0.0003426025,"v":208165.335078358,"t":1731625200}
+{"o":0.0003426025,"h":0.0003593162,"l":0.0003371474,"c":0.0003582484,"v":104280.211655905,"t":1731628800}
+{"o":0.0003582484,"h":0.0003608645,"l":0.0003486357,"c":0.0003531947,"v":19774.345850431,"t":1731632400}
+{"o":0.0003531947,"h":0.0003579761,"l":0.0003494414,"c":0.0003519282,"v":32426.669718116,"t":1731636000}
+{"o":0.0003519282,"h":0.0003584642,"l":0.0003509969,"c":0.0003581455,"v":19522.192107347,"t":1731639600}
+{"o":0.0003581455,"h":0.0003661617,"l":0.0003461683,"c":0.0003557361,"v":22292.21585814,"t":1731643200}
+{"o":0.0003557361,"h":0.0003735493,"l":0.0003482966,"c":0.0003530531,"v":289225.426644397,"t":1731646800}
+{"o":0.0003530531,"h":0.000362853,"l":0.0003499961,"c":0.0003569729,"v":122931.913462338,"t":1731650400}
+{"o":0.0003569729,"h":0.0003597598,"l":0.0003545932,"c":0.0003589877,"v":14497.957267434,"t":1731654000}
+{"o":0.0003589877,"h":0.0003767271,"l":0.0003553432,"c":0.0003704995,"v":148399.587099051,"t":1731657600}
+{"o":0.0003704995,"h":0.0003723391,"l":0.0003639686,"c":0.0003672687,"v":42711.162968804,"t":1731661200}
+{"o":0.0003672687,"h":0.0003712679,"l":0.0003552942,"c":0.0003569239,"v":137646.396094071,"t":1731664800}
+{"o":0.0003569239,"h":0.0003628733,"l":0.0003561709,"c":0.0003593861,"v":29399.159892948,"t":1731668400}
+{"o":0.0003593861,"h":0.0003642744,"l":0.0003550395,"c":0.0003568575,"v":51657.695148403,"t":1731672000}
+{"o":0.0003568575,"h":0.0003646767,"l":0.0003552953,"c":0.0003606038,"v":48130.924543501,"t":1731675600}
+{"o":0.0003606038,"h":0.0003684189,"l":0.0003538342,"c":0.0003609386,"v":40969.833535896,"t":1731679200}
+{"o":0.0003609386,"h":0.0003691625,"l":0.0003528586,"c":0.0003593835,"v":20712.671909221,"t":1731682800}
+{"o":0.0003593835,"h":0.0003623919,"l":0.0003537183,"c":0.0003585174,"v":16614.148558275,"t":1731686400}
+{"o":0.0003585174,"h":0.0003622836,"l":0.0003533292,"c":0.0003592834,"v":22222.966491018,"t":1731690000}
+{"o":0.0003592834,"h":0.0003624308,"l":0.000357247,"c":0.0003593477,"v":631.979329681,"t":1731693600}
+{"o":0.0003593477,"h":0.0003610604,"l":0.0003530313,"c":0.0003571421,"v":6105.498029,"t":1731697200}
+{"o":0.0003571421,"h":0.0003625534,"l":0.0003509704,"c":0.0003561246,"v":6525.503719047,"t":1731700800}
+{"o":0.0003561246,"h":0.0003629973,"l":0.0003506715,"c":0.000357436,"v":3084.826041942,"t":1731704400}
+{"o":0.000357436,"h":0.0003653337,"l":0.0003517253,"c":0.0003541582,"v":155659.39808254,"t":1731708000}
+{"o":0.0003541582,"h":0.0003574384,"l":0.000350559,"c":0.0003557423,"v":8092.060644621,"t":1731711600}
+{"o":0.0003557423,"h":0.0003600102,"l":0.0003492756,"c":0.0003530134,"v":32421.106084172,"t":1731715200}
+{"o":0.0003530134,"h":0.0003632846,"l":0.0003495322,"c":0.000360667,"v":103031.145022219,"t":1731718800}
+{"o":0.000360667,"h":0.0003658715,"l":0.0003583123,"c":0.0003638311,"v":18897.977433074,"t":1731722400}
+{"o":0.0003638311,"h":0.000368076,"l":0.0003591659,"c":0.0003637011,"v":14316.67456521,"t":1731726000}
+{"o":0.0003637011,"h":0.0003695513,"l":0.0003619061,"c":0.0003650502,"v":36272.023578837,"t":1731729600}
+{"o":0.0003650502,"h":0.0003796703,"l":0.0003617529,"c":0.0003748769,"v":146620.828947953,"t":1731733200}
+{"o":0.0003748769,"h":0.0003792622,"l":0.0003612247,"c":0.0003662969,"v":108779.176526389,"t":1731736800}
+{"o":0.0003662969,"h":0.0003680917,"l":0.0003512711,"c":0.0003557076,"v":155238.108572484,"t":1731740400}
+{"o":0.0003557076,"h":0.0003587318,"l":0.0003493972,"c":0.000351252,"v":68805.148331862,"t":1731744000}
+{"o":0.000351252,"h":0.0003567956,"l":0.0003503293,"c":0.0003546304,"v":10905.638813907,"t":1731747600}
+{"o":0.0003546304,"h":0.0003561593,"l":0.0003495221,"c":0.0003528928,"v":31463.350614747,"t":1731751200}
+{"o":0.0003528928,"h":0.0003562461,"l":0.0003498565,"c":0.0003514627,"v":31394.688578062,"t":1731754800}
+{"o":0.0003514627,"h":0.0003611962,"l":0.0003452021,"c":0.0003539906,"v":3103.829219354,"t":1731758400}
+{"o":0.0003539906,"h":0.0003582142,"l":0.0003460884,"c":0.0003512928,"v":68222.674473939,"t":1731762000}
+{"o":0.0003512928,"h":0.0003544372,"l":0.0003404934,"c":0.0003452557,"v":92446.867769567,"t":1731765600}
+{"o":0.0003452557,"h":0.0003506947,"l":0.0003245614,"c":0.0003317383,"v":262071.639856924,"t":1731769200}
+{"o":0.0003317383,"h":0.0003342571,"l":0.0003244693,"c":0.000328876,"v":172281.790808174,"t":1731772800}
+{"o":0.000328876,"h":0.0003325996,"l":0.0003235979,"c":0.0003284064,"v":40362.122870656,"t":1731776400}
+{"o":0.0003284064,"h":0.0003290828,"l":0.000325171,"c":0.0003258118,"v":758.294853752,"t":1731780000}
+{"o":0.0003258118,"h":0.0003304028,"l":0.00032509,"c":0.0003290669,"v":5334.189276264,"t":1731783600}
+{"o":0.0003290669,"h":0.0003325679,"l":0.0003274754,"c":0.0003297538,"v":10626.208693529,"t":1731787200}
+{"o":0.0003297538,"h":0.0003351362,"l":0.0003262033,"c":0.0003320097,"v":26162.419442417,"t":1731790800}
+{"o":0.0003320097,"h":0.0003371744,"l":0.0003280518,"c":0.0003328956,"v":6556.760789874,"t":1731794400}
+{"o":0.0003328956,"h":0.0003340556,"l":0.0003289417,"c":0.0003305951,"v":3470.798745887,"t":1731798000}
+{"o":0.0003305951,"h":0.0003409952,"l":0.0003263453,"c":0.0003377723,"v":76312.504584589,"t":1731801600}
+{"o":0.0003377723,"h":0.0003437114,"l":0.0003292996,"c":0.0003344457,"v":19730.888107136,"t":1731805200}
+{"o":0.0003344457,"h":0.0003406882,"l":0.0003265206,"c":0.0003308092,"v":27610.992049863,"t":1731808800}
+{"o":0.0003308092,"h":0.0003402954,"l":0.000322829,"c":0.0003286256,"v":152648.730351081,"t":1731812400}
+{"o":0.0003286256,"h":0.000353379,"l":0.0003085986,"c":0.0003296614,"v":36515.447919629,"t":1731816000}
+{"o":0.0003296614,"h":0.0003337638,"l":0.0003191239,"c":0.0003233735,"v":121129.792534754,"t":1731819600}
+{"o":0.0003233735,"h":0.0003264395,"l":0.0003168513,"c":0.0003200155,"v":71319.841032373,"t":1731823200}
+{"o":0.0003200155,"h":0.0003240254,"l":0.0003139407,"c":0.0003192642,"v":47085.208855892,"t":1731826800}
+{"o":0.0003192642,"h":0.0003249796,"l":0.0003114354,"c":0.0003169569,"v":71827.466599578,"t":1731830400}
+{"o":0.0003169569,"h":0.0003224751,"l":0.0003130524,"c":0.0003191369,"v":75654.581309219,"t":1731834000}
+{"o":0.0003191369,"h":0.0003222036,"l":0.0003131294,"c":0.0003182627,"v":8996.567605766,"t":1731837600}
+{"o":0.0003182627,"h":0.000326383,"l":0.0003060553,"c":0.0003146633,"v":36114.814087223,"t":1731841200}
+{"o":0.0000710681,"h":0.0000718618,"l":0.0000709896,"c":0.0000710681,"v":18589.208093879,"t":1724644800}
+{"o":0.0000710681,"h":0.0000741557,"l":0.0000710329,"c":0.000074106,"v":336862.4270327379,"t":1724648400}
+{"o":0.000074106,"h":0.0000746512,"l":0.0000737429,"c":0.0000740907,"v":8482.08639504,"t":1724652000}
+{"o":0.0000740907,"h":0.0000745761,"l":0.0000738608,"c":0.0000742174,"v":8463.927661735,"t":1724655600}
+{"o":0.0000742174,"h":0.0000755353,"l":0.0000734757,"c":0.0000750877,"v":93123.547488036,"t":1724659200}
+{"o":0.0000750877,"h":0.0000759978,"l":0.0000746094,"c":0.0000749897,"v":60409.549090971,"t":1724662800}
+{"o":0.0000749897,"h":0.0000751133,"l":0.000072825,"c":0.0000732307,"v":258465.341228119,"t":1724666400}
+{"o":0.0000732307,"h":0.0000741713,"l":0.0000729327,"c":0.0000736962,"v":69939.068671069,"t":1724670000}
+{"o":0.0000736962,"h":0.0000744803,"l":0.0000731653,"c":0.0000740055,"v":8476.390752454,"t":1724673600}
+{"o":0.0000740055,"h":0.0000748531,"l":0.0000734836,"c":0.0000742352,"v":236224.511723632,"t":1724677200}
+{"o":0.0000742352,"h":0.000076589,"l":0.0000714032,"c":0.0000741718,"v":226734.441127476,"t":1724680800}
+{"o":0.0000741718,"h":0.0000755732,"l":0.0000737037,"c":0.0000747772,"v":98017.352475698,"t":1724684400}
+{"o":0.0000747772,"h":0.0000759319,"l":0.0000744176,"c":0.0000755395,"v":96982.813476741,"t":1724688000}
+{"o":0.0000755395,"h":0.0000766048,"l":0.0000754473,"c":0.0000757033,"v":8398.504134925,"t":1724691600}
+{"o":0.0000757033,"h":0.0000769511,"l":0.00007479,"c":0.0000757343,"v":8308.394575825,"t":1724695200}
+{"o":0.0000757343,"h":0.0000763685,"l":0.0000751261,"c":0.0000756152,"v":8367.087770999,"t":1724698800}
+{"o":0.0000756152,"h":0.0000763942,"l":0.0000749983,"c":0.0000757163,"v":12571.598598925,"t":1724702400}
+{"o":0.0000757163,"h":0.0000768719,"l":0.0000754439,"c":0.0000760759,"v":8339.501768862,"t":1724706000}
+{"o":0.0000760759,"h":0.0000763717,"l":0.000075658,"c":0.0000760717,"v":8345.926857539,"t":1724709600}
+{"o":0.0000760717,"h":0.0000763879,"l":0.0000752394,"c":0.0000760645,"v":12363.36662798,"t":1724713200}
+{"o":0.0000760645,"h":0.0000764738,"l":0.000075514,"c":0.0000758663,"v":41578.68126209,"t":1724716800}
+{"o":0.0000758663,"h":0.0000767174,"l":0.0000751186,"c":0.000075646,"v":77978.178739582,"t":1724720400}
+{"o":0.000075646,"h":0.0000757551,"l":0.0000726938,"c":0.0000730575,"v":316832.361600169,"t":1724724000}
+{"o":0.0000730575,"h":0.0000736496,"l":0.0000728527,"c":0.0000731195,"v":15238.254876609,"t":1724727600}
+{"o":0.0000731195,"h":0.0000733591,"l":0.0000724433,"c":0.000072596,"v":80107.910288948,"t":1724731200}
+{"o":0.000072596,"h":0.0000738881,"l":0.0000721036,"c":0.0000734974,"v":131787.242166664,"t":1724734800}
+{"o":0.0000734974,"h":0.0000743321,"l":0.0000731947,"c":0.0000737862,"v":1357.562575542,"t":1724738400}
+{"o":0.0000737862,"h":0.000082236,"l":0.0000735031,"c":0.0000818607,"v":1124256.6415671809,"t":1724742000}
+{"o":0.0000818607,"h":0.0000853051,"l":0.0000816828,"c":0.0000847662,"v":88946.739118684,"t":1724745600}
+{"o":0.0000847662,"h":0.0000876598,"l":0.0000843602,"c":0.0000874812,"v":268061.679828016,"t":1724749200}
+{"o":0.0000874812,"h":0.0000897152,"l":0.0000862379,"c":0.0000878384,"v":268813.347027211,"t":1724752800}
+{"o":0.0000878384,"h":0.0000887463,"l":0.0000856347,"c":0.0000860168,"v":211769.666447565,"t":1724756400}
+{"o":0.0000860168,"h":0.0000868616,"l":0.0000847996,"c":0.0000856329,"v":50003.281731761,"t":1724760000}
+{"o":0.0000856329,"h":0.0000865977,"l":0.0000849705,"c":0.0000859137,"v":18426.292328092,"t":1724763600}
+{"o":0.0000859137,"h":0.0000881531,"l":0.0000850168,"c":0.0000875718,"v":145246.451073631,"t":1724767200}
+{"o":0.0000875718,"h":0.0000879094,"l":0.0000796802,"c":0.0000835776,"v":1055245.9164148879,"t":1724770800}
+{"o":0.0000835776,"h":0.0000839376,"l":0.0000827108,"c":0.0000837353,"v":3887.318006927,"t":1724774400}
+{"o":0.0000837353,"h":0.0000842161,"l":0.0000829971,"c":0.000083406,"v":3870.319674088,"t":1724778000}
+{"o":0.000083406,"h":0.0000838981,"l":0.0000820374,"c":0.0000827284,"v":99041.321424664,"t":1724781600}
+{"o":0.0000827284,"h":0.0000832785,"l":0.0000823382,"c":0.0000826287,"v":3904.967056011,"t":1724785200}
+{"o":0.0000826287,"h":0.000083164,"l":0.0000825633,"c":0.0000831225,"v":0.0,"t":1724788800}
+{"o":0.0000831225,"h":0.0000868109,"l":0.0000830216,"c":0.0000857839,"v":0.0,"t":1724792400}
+{"o":0.0000857839,"h":0.0000890006,"l":0.0000810039,"c":0.0000828566,"v":20075.694211724,"t":1724796000}
+{"o":0.0000828566,"h":0.0000835002,"l":0.0000824381,"c":0.0000830207,"v":2748.546141702,"t":1724799600}
+{"o":0.0000830207,"h":0.0000838548,"l":0.0000821825,"c":0.0000827312,"v":37585.631988416,"t":1724803200}
+{"o":0.0000827312,"h":0.0000830762,"l":0.0000812364,"c":0.0000813862,"v":62584.933787596,"t":1724806800}
+{"o":0.0000813862,"h":0.0000822995,"l":0.0000813428,"c":0.0000816374,"v":58230.030548537,"t":1724810400}
+{"o":0.0000816374,"h":0.0000830675,"l":0.0000807917,"c":0.0000821745,"v":11568.571810672,"t":1724814000}
+{"o":0.0000821745,"h":0.0000827026,"l":0.0000820994,"c":0.000082617,"v":0.0,"t":1724817600}
+{"o":0.000082617,"h":0.0000831168,"l":0.0000813528,"c":0.0000829835,"v":178495.776038989,"t":1724821200}
+{"o":0.0000829835,"h":0.0000840019,"l":0.0000829208,"c":0.0000839103,"v":29928.594491015,"t":1724824800}
+{"o":0.0000839103,"h":0.0000861768,"l":0.0000837733,"c":0.0000860733,"v":86728.519885573,"t":1724828400}
+{"o":0.0000860733,"h":0.0000870644,"l":0.0000844358,"c":0.0000857239,"v":83365.648763337,"t":1724832000}
+{"o":0.0000857239,"h":0.0000875557,"l":0.0000839967,"c":0.0000857692,"v":38111.541235652,"t":1724835600}
+{"o":0.0000857692,"h":0.0000875548,"l":0.0000857051,"c":0.0000874711,"v":98613.306212042,"t":1724839200}
+{"o":0.0000874711,"h":0.0000877346,"l":0.0000869184,"c":0.0000873672,"v":4803.083560109,"t":1724842800}
+{"o":0.0000873672,"h":0.0000889838,"l":0.0000865445,"c":0.0000886062,"v":168293.084931958,"t":1724846400}
+{"o":0.0000886062,"h":0.0000909639,"l":0.000087804,"c":0.0000894131,"v":100652.443221696,"t":1724850000}
+{"o":0.0000894131,"h":0.0000903266,"l":0.0000864877,"c":0.0000876584,"v":91822.04779452,"t":1724853600}
+{"o":0.0000876584,"h":0.0000889764,"l":0.0000840899,"c":0.0000845542,"v":439058.860982271,"t":1724857200}
+{"o":0.0000845542,"h":0.0000869615,"l":0.0000828501,"c":0.000083615,"v":1673.637329623,"t":1724860800}
+{"o":0.000083615,"h":0.0000843871,"l":0.0000833674,"c":0.0000840993,"v":0.0,"t":1724864400}
+{"o":0.0000840993,"h":0.0000841984,"l":0.0000826264,"c":0.0000826674,"v":0.0,"t":1724868000}
+{"o":0.0000826674,"h":0.000085091,"l":0.0000816605,"c":0.0000828918,"v":175275.739056537,"t":1724871600}
+{"o":0.0000828918,"h":0.000083516,"l":0.0000802382,"c":0.0000814441,"v":97821.885689187,"t":1724875200}
+{"o":0.0000814441,"h":0.0000821722,"l":0.000080406,"c":0.0000814125,"v":21841.440529252,"t":1724878800}
+{"o":0.0000814125,"h":0.0000822801,"l":0.0000805231,"c":0.0000805822,"v":7836.518000426,"t":1724882400}
+{"o":0.0000805822,"h":0.000081831,"l":0.0000801315,"c":0.0000813198,"v":1524.36238835,"t":1724886000}
+{"o":0.0000813198,"h":0.0000814457,"l":0.0000796519,"c":0.0000800303,"v":106632.603841259,"t":1724889600}
+{"o":0.0000800303,"h":0.0000807609,"l":0.000079742,"c":0.000080507,"v":0.0,"t":1724893200}
+{"o":0.000080507,"h":0.0000809072,"l":0.0000797895,"c":0.000079845,"v":15239.865754953,"t":1724896800}
+{"o":0.000079845,"h":0.0000803253,"l":0.0000788064,"c":0.0000798533,"v":101558.595589789,"t":1724900400}
+{"o":0.0000798533,"h":0.0000799095,"l":0.0000789576,"c":0.0000797329,"v":21230.652629288,"t":1724904000}
+{"o":0.0000797329,"h":0.000084512,"l":0.000079092,"c":0.000083902,"v":529250.271853872,"t":1724907600}
+{"o":0.000083902,"h":0.0000876836,"l":0.0000828511,"c":0.0000872702,"v":591379.323880894,"t":1724911200}
+{"o":0.0000872702,"h":0.0000875145,"l":0.0000821821,"c":0.0000823859,"v":519782.4115795071,"t":1724914800}
+{"o":0.0000823859,"h":0.0000826061,"l":0.000081689,"c":0.0000822229,"v":2753.477204628,"t":1724918400}
+{"o":0.0000822229,"h":0.0000823268,"l":0.0000817427,"c":0.0000821007,"v":0.0,"t":1724922000}
+{"o":0.0000821007,"h":0.0000827896,"l":0.0000818138,"c":0.0000826572,"v":4856.297521455,"t":1724925600}
+{"o":0.0000826572,"h":0.000082681,"l":0.0000816955,"c":0.0000823818,"v":0.0,"t":1724929200}
+{"o":0.0000823818,"h":0.0000829215,"l":0.0000820624,"c":0.0000827311,"v":26694.55279733,"t":1724932800}
+{"o":0.0000827311,"h":0.000083187,"l":0.0000817478,"c":0.0000825267,"v":18100.488064308,"t":1724936400}
+{"o":0.0000825267,"h":0.000083084,"l":0.0000817128,"c":0.000082031,"v":66335.339137931,"t":1724940000}
+{"o":0.000082031,"h":0.0000833673,"l":0.0000809016,"c":0.0000829071,"v":28804.065115371,"t":1724943600}
+{"o":0.0000829071,"h":0.0000842533,"l":0.0000800721,"c":0.0000815558,"v":135172.0,"t":1724947200}
+{"o":0.0000815558,"h":0.0000818833,"l":0.0000813074,"c":0.0000814266,"v":0.0,"t":1724950800}
+{"o":0.0000814266,"h":0.0000845217,"l":0.0000795931,"c":0.0000822967,"v":52333.0,"t":1724954400}
+{"o":0.0000822967,"h":0.000083433,"l":0.0000813917,"c":0.0000819531,"v":0.0,"t":1724958000}
+{"o":0.0000819531,"h":0.000082568,"l":0.000081327,"c":0.0000819987,"v":0.0,"t":1724961600}
+{"o":0.0000819987,"h":0.0000825783,"l":0.0000801825,"c":0.0000807072,"v":5483.479222985,"t":1724965200}
+{"o":0.0000807072,"h":0.0000814451,"l":0.0000802648,"c":0.0000804454,"v":0.0,"t":1724968800}
+{"o":0.0000804454,"h":0.0000810791,"l":0.0000801245,"c":0.0000807176,"v":973.185548819,"t":1724972400}
+{"o":0.0000807176,"h":0.0000812948,"l":0.0000800638,"c":0.000080829,"v":35416.312594852,"t":1724976000}
+{"o":0.000080829,"h":0.0000813835,"l":0.0000806297,"c":0.0000811077,"v":0.0,"t":1724979600}
+{"o":0.0000811077,"h":0.0000819791,"l":0.0000805417,"c":0.0000811423,"v":6013.379815936,"t":1724983200}
+{"o":0.0000811423,"h":0.0000816452,"l":0.0000811243,"c":0.000081422,"v":0.0,"t":1724986800}
+{"o":0.000081422,"h":0.000081422,"l":0.0000806236,"c":0.0000811204,"v":4039.635099887,"t":1724990400}
+{"o":0.0000811204,"h":0.0000822654,"l":0.0000810765,"c":0.0000817681,"v":1.223447885,"t":1724994000}
+{"o":0.0000817681,"h":0.0000821334,"l":0.0000796435,"c":0.0000797161,"v":16623.092646371,"t":1724997600}
+{"o":0.0000797161,"h":0.0000804011,"l":0.0000795641,"c":0.0000803821,"v":729.57293307,"t":1725001200}
+{"o":0.0000803821,"h":0.0000809091,"l":0.0000798669,"c":0.0000806254,"v":8911.710768175,"t":1725004800}
+{"o":0.0000806254,"h":0.0000811133,"l":0.000080299,"c":0.0000807509,"v":3780.445907982,"t":1725008400}
+{"o":0.0000807509,"h":0.0000810675,"l":0.0000806304,"c":0.000080942,"v":0.0,"t":1725012000}
+{"o":0.000080942,"h":0.0000815753,"l":0.0000776898,"c":0.0000782741,"v":456865.221872189,"t":1725015600}
+{"o":0.0000782741,"h":0.0000783687,"l":0.0000751979,"c":0.0000765874,"v":19113.838183312,"t":1725019200}
+{"o":0.0000765874,"h":0.0000776476,"l":0.0000762259,"c":0.0000766481,"v":0.0,"t":1725022800}
+{"o":0.0000766481,"h":0.0000790167,"l":0.000075695,"c":0.0000782688,"v":4704.817906512,"t":1725026400}
+{"o":0.0000782688,"h":0.0000803879,"l":0.0000761479,"c":0.0000785331,"v":209625.284294079,"t":1725030000}
+{"o":0.0000785331,"h":0.000079197,"l":0.0000770253,"c":0.0000778911,"v":34928.233345774,"t":1725033600}
+{"o":0.0000778911,"h":0.0000782434,"l":0.0000773248,"c":0.0000775583,"v":0.0,"t":1725037200}
+{"o":0.0000775583,"h":0.0000776157,"l":0.0000756242,"c":0.0000760985,"v":0.0,"t":1725040800}
+{"o":0.0000760985,"h":0.0000769638,"l":0.0000760985,"c":0.0000767026,"v":0.0,"t":1725044400}
+{"o":0.0000767026,"h":0.0000768904,"l":0.0000763494,"c":0.0000764637,"v":0.0,"t":1725048000}
+{"o":0.0000764637,"h":0.0000765898,"l":0.0000761116,"c":0.0000764268,"v":0.0,"t":1725051600}
+{"o":0.0000764268,"h":0.0000764567,"l":0.0000755827,"c":0.0000757599,"v":0.0,"t":1725055200}
+{"o":0.0000757599,"h":0.0000788391,"l":0.0000752521,"c":0.0000786114,"v":36550.096481922,"t":1725058800}
+{"o":0.0000786114,"h":0.0000786833,"l":0.0000779274,"c":0.0000784279,"v":0.0,"t":1725062400}
+{"o":0.0000784279,"h":0.0000786774,"l":0.0000783212,"c":0.0000786533,"v":0.0,"t":1725066000}
+{"o":0.0000786533,"h":0.0000793901,"l":0.0000785514,"c":0.0000790519,"v":62912.185015907,"t":1725069600}
+{"o":0.0000790519,"h":0.0000791347,"l":0.0000786405,"c":0.0000789493,"v":0.0,"t":1725073200}
+{"o":0.0000789493,"h":0.0000789969,"l":0.0000786735,"c":0.0000787345,"v":21656.740853964,"t":1725076800}
+{"o":0.0000787345,"h":0.0000796537,"l":0.0000783766,"c":0.0000789253,"v":32189.054105673,"t":1725080400}
+{"o":0.0000789253,"h":0.0000790957,"l":0.0000785519,"c":0.000078773,"v":0.0,"t":1725084000}
+{"o":0.000078773,"h":0.0000793107,"l":0.0000784269,"c":0.0000789972,"v":26260.072194086,"t":1725087600}
+{"o":0.0000789972,"h":0.0000801285,"l":0.0000788711,"c":0.0000801057,"v":25290.229632627,"t":1725091200}
+{"o":0.0000801057,"h":0.0000805276,"l":0.000079643,"c":0.000079732,"v":0.0,"t":1725094800}
+{"o":0.000079732,"h":0.0000798088,"l":0.0000792134,"c":0.0000794272,"v":0.0,"t":1725098400}
+{"o":0.0000794272,"h":0.0000796256,"l":0.0000792884,"c":0.0000794946,"v":0.0,"t":1725102000}
+{"o":0.0000794946,"h":0.0000797481,"l":0.0000790021,"c":0.0000793749,"v":12807.97113664,"t":1725105600}
+{"o":0.0000793749,"h":0.0000804693,"l":0.0000788467,"c":0.0000804396,"v":65364.303613671,"t":1725109200}
+{"o":0.0000804396,"h":0.0000805896,"l":0.0000797428,"c":0.0000799143,"v":27498.717647816,"t":1725112800}
+{"o":0.0000799143,"h":0.000082366,"l":0.0000796717,"c":0.0000819032,"v":251014.717691982,"t":1725116400}
+{"o":0.0000819032,"h":0.0000831218,"l":0.0000818204,"c":0.0000828485,"v":45255.640213082,"t":1725120000}
+{"o":0.0000828485,"h":0.0000835716,"l":0.0000820373,"c":0.0000823884,"v":7660.181951617,"t":1725123600}
+{"o":0.0000823884,"h":0.0000826507,"l":0.0000819145,"c":0.0000825857,"v":0.0,"t":1725127200}
+{"o":0.0000825857,"h":0.0000830853,"l":0.0000813171,"c":0.0000816512,"v":114706.114062861,"t":1725130800}
+{"o":0.0000816512,"h":0.0000819363,"l":0.0000812782,"c":0.0000814023,"v":0.0,"t":1725134400}
+{"o":0.0000814023,"h":0.0000819332,"l":0.0000808365,"c":0.000081427,"v":6500.0,"t":1725138000}
+{"o":0.000081427,"h":0.0000817905,"l":0.0000812519,"c":0.0000817681,"v":0.0,"t":1725141600}
+{"o":0.0000817681,"h":0.0000821582,"l":0.0000816003,"c":0.0000817821,"v":9434.903836049,"t":1725145200}
+{"o":0.0000817821,"h":0.000081997,"l":0.0000816164,"c":0.0000817681,"v":0.0,"t":1725148800}
+{"o":0.0000817681,"h":0.0000830579,"l":0.0000807575,"c":0.0000819089,"v":8323.466903173,"t":1725152400}
+{"o":0.0000819089,"h":0.0000825598,"l":0.0000816276,"c":0.0000818686,"v":23217.040311665,"t":1725156000}
+{"o":0.0000818686,"h":0.0000820316,"l":0.0000815306,"c":0.0000817454,"v":5000.0,"t":1725159600}
+{"o":0.0000817454,"h":0.000082306,"l":0.0000817454,"c":0.00008207,"v":9123.312938942,"t":1725163200}
+{"o":0.00008207,"h":0.0000837474,"l":0.0000819596,"c":0.0000834206,"v":0.0,"t":1725166800}
+{"o":0.0000834206,"h":0.0000834671,"l":0.0000820947,"c":0.0000821613,"v":3038.845919211,"t":1725170400}
+{"o":0.0000821613,"h":0.0000825453,"l":0.0000793065,"c":0.0000794224,"v":304858.949394538,"t":1725174000}
+{"o":0.0000794224,"h":0.0000804149,"l":0.0000786048,"c":0.00007949,"v":13698.14247992,"t":1725177600}
+{"o":0.00007949,"h":0.0000801209,"l":0.0000788004,"c":0.0000793966,"v":24738.356276642,"t":1725181200}
+{"o":0.0000793966,"h":0.0000811867,"l":0.0000789078,"c":0.0000810472,"v":197273.535645251,"t":1725184800}
+{"o":0.0000810472,"h":0.0000818084,"l":0.0000801301,"c":0.0000807611,"v":24542.381607632,"t":1725188400}
+{"o":0.0000807611,"h":0.0000822471,"l":0.0000806073,"c":0.000082147,"v":16364.084243544,"t":1725192000}
+{"o":0.000082147,"h":0.0000832229,"l":0.0000811296,"c":0.0000811869,"v":16651.322922083,"t":1725195600}
+{"o":0.0000811869,"h":0.0000826424,"l":0.0000805214,"c":0.0000815032,"v":24664.389114642,"t":1725199200}
+{"o":0.0000815032,"h":0.0000839311,"l":0.0000797107,"c":0.0000817021,"v":40335.012147126,"t":1725202800}
+{"o":0.0000817021,"h":0.0000826629,"l":0.000080853,"c":0.000081903,"v":32446.526078732,"t":1725206400}
+{"o":0.000081903,"h":0.0000825665,"l":0.0000815752,"c":0.0000821111,"v":0.0,"t":1725210000}
+{"o":0.0000821111,"h":0.0000822474,"l":0.0000805282,"c":0.0000808299,"v":0.0,"t":1725213600}
+{"o":0.0000808299,"h":0.0000811547,"l":0.0000801407,"c":0.0000805309,"v":0.0,"t":1725217200}
+{"o":0.0000805309,"h":0.000082594,"l":0.0000800141,"c":0.0000822838,"v":10465.881964281,"t":1725220800}
+{"o":0.0000822838,"h":0.0000834246,"l":0.0000822395,"c":0.0000829625,"v":0.0,"t":1725224400}
+{"o":0.0000829625,"h":0.0000867625,"l":0.0000802105,"c":0.0000832224,"v":1218.785544889,"t":1725228000}
+{"o":0.0000832224,"h":0.0000843086,"l":0.00007909,"c":0.0000803157,"v":237136.353915593,"t":1725231600}
+{"o":0.0000803157,"h":0.0000829996,"l":0.0000791768,"c":0.0000821542,"v":355454.369099448,"t":1725235200}
+{"o":0.0000821542,"h":0.000082753,"l":0.0000814293,"c":0.0000818814,"v":40317.592172553,"t":1725238800}
+{"o":0.0000818814,"h":0.0000833282,"l":0.0000813001,"c":0.0000827956,"v":6075.463432175,"t":1725242400}
+{"o":0.0000827956,"h":0.0000828902,"l":0.0000816203,"c":0.0000822594,"v":45033.119761261,"t":1725246000}
+{"o":0.0000822594,"h":0.0000846021,"l":0.0000820155,"c":0.000084451,"v":4640.483630495,"t":1725249600}
+{"o":0.000084451,"h":0.0000844896,"l":0.0000815457,"c":0.0000831585,"v":20277.483346838,"t":1725253200}
+{"o":0.0000831585,"h":0.0000836813,"l":0.0000818795,"c":0.0000830605,"v":18165.409800946,"t":1725256800}
+{"o":0.0000830605,"h":0.0000843224,"l":0.0000823455,"c":0.0000834787,"v":51497.99244443,"t":1725260400}
+{"o":0.0000834787,"h":0.0000837246,"l":0.0000815818,"c":0.0000820293,"v":0.0,"t":1725264000}
+{"o":0.0000820293,"h":0.0000853464,"l":0.0000808345,"c":0.0000836061,"v":10000.0,"t":1725267600}
+{"o":0.0000836061,"h":0.0000841682,"l":0.0000825832,"c":0.0000831542,"v":24004.293693359,"t":1725271200}
+{"o":0.0000831542,"h":0.0000845257,"l":0.0000827487,"c":0.0000843565,"v":58458.945277193,"t":1725274800}
+{"o":0.0000843565,"h":0.000085253,"l":0.0000839265,"c":0.0000848832,"v":102916.938950871,"t":1725278400}
+{"o":0.0000848832,"h":0.0000861963,"l":0.0000845111,"c":0.0000861523,"v":31374.803336856,"t":1725282000}
+{"o":0.0000861523,"h":0.0000866542,"l":0.0000842437,"c":0.0000845048,"v":58065.462154734,"t":1725285600}
+{"o":0.0000845048,"h":0.0000873568,"l":0.0000841597,"c":0.0000872233,"v":124648.575114239,"t":1725289200}
+{"o":0.0000872233,"h":0.0000889034,"l":0.0000866618,"c":0.0000887751,"v":160625.026077875,"t":1725292800}
+{"o":0.0000887751,"h":0.0000887751,"l":0.000087624,"c":0.0000878433,"v":0.0,"t":1725296400}
+{"o":0.0000878433,"h":0.0000885838,"l":0.0000874857,"c":0.0000879805,"v":6328.11073184,"t":1725300000}
+{"o":0.0000879805,"h":0.0000885613,"l":0.0000878131,"c":0.000088289,"v":13472.817974612,"t":1725303600}
+{"o":0.000088289,"h":0.0000887178,"l":0.000087012,"c":0.0000874042,"v":2803.948848552,"t":1725307200}
+{"o":0.0000874042,"h":0.0000902508,"l":0.0000871229,"c":0.0000900265,"v":223026.753694722,"t":1725310800}
+{"o":0.0000900265,"h":0.000090158,"l":0.0000895288,"c":0.0000896018,"v":0.0,"t":1725314400}
+{"o":0.0000896018,"h":0.0000913062,"l":0.0000892228,"c":0.0000910791,"v":17637.479499962,"t":1725318000}
+{"o":0.0000910791,"h":0.0000915751,"l":0.0000908824,"c":0.0000909809,"v":0.0,"t":1725321600}
+{"o":0.0000909809,"h":0.0000915802,"l":0.0000904936,"c":0.0000905258,"v":18223.226328356,"t":1725325200}
+{"o":0.0000905258,"h":0.0000905965,"l":0.0000892424,"c":0.0000903124,"v":0.0,"t":1725328800}
+{"o":0.0000903124,"h":0.0000906138,"l":0.0000892419,"c":0.0000897007,"v":129543.870603694,"t":1725332400}
+{"o":0.0000897007,"h":0.0000903617,"l":0.0000890927,"c":0.0000897136,"v":11246.657466231,"t":1725336000}
+{"o":0.0000897136,"h":0.0000900251,"l":0.0000893636,"c":0.0000896776,"v":0.0,"t":1725339600}
+{"o":0.0000896776,"h":0.0000906608,"l":0.0000890954,"c":0.0000901912,"v":11338.228492824,"t":1725343200}
+{"o":0.0000901912,"h":0.0000911281,"l":0.0000894147,"c":0.0000905074,"v":46286.977128839,"t":1725346800}
+{"o":0.0000905074,"h":0.0000917317,"l":0.0000904734,"c":0.0000914303,"v":0.0,"t":1725350400}
+{"o":0.0000914303,"h":0.0000914654,"l":0.0000888144,"c":0.0000891208,"v":136615.127204355,"t":1725354000}
+{"o":0.0000891208,"h":0.0000895525,"l":0.0000885656,"c":0.0000892151,"v":2243.251927278,"t":1725357600}
+{"o":0.0000892151,"h":0.0000893625,"l":0.0000888064,"c":0.0000889241,"v":0.0,"t":1725361200}
+{"o":0.0000889241,"h":0.0000897055,"l":0.0000881411,"c":0.0000890539,"v":21594.690397088,"t":1725364800}
+{"o":0.0000890539,"h":0.0000912655,"l":0.0000888506,"c":0.0000910041,"v":0.0,"t":1725368400}
+{"o":0.0000910041,"h":0.0000920599,"l":0.0000880905,"c":0.0000889734,"v":3382.516442054,"t":1725372000}
+{"o":0.0000889734,"h":0.0000899862,"l":0.0000886389,"c":0.0000893554,"v":0.0,"t":1725375600}
+{"o":0.0000893554,"h":0.0000896601,"l":0.0000886668,"c":0.0000891812,"v":33529.633297729,"t":1725379200}
+{"o":0.0000891812,"h":0.0000892486,"l":0.0000881883,"c":0.0000890721,"v":0.0,"t":1725382800}
+{"o":0.0000890721,"h":0.0000893242,"l":0.0000883223,"c":0.000088488,"v":0.0,"t":1725386400}
+{"o":0.000088488,"h":0.0000886318,"l":0.0000876633,"c":0.0000885263,"v":0.0,"t":1725390000}
+{"o":0.0000885263,"h":0.0000890985,"l":0.0000880938,"c":0.0000887687,"v":0.0,"t":1725393600}
+{"o":0.0000887687,"h":0.0000899289,"l":0.0000886893,"c":0.0000893612,"v":5500.0,"t":1725397200}
+{"o":0.0000893612,"h":0.0000898696,"l":0.0000889035,"c":0.0000895008,"v":1281.837443732,"t":1725400800}
+{"o":0.0000895008,"h":0.0000911637,"l":0.0000882087,"c":0.0000895828,"v":9366.630325507,"t":1725404400}
+{"o":0.0000895828,"h":0.0000924045,"l":0.0000880705,"c":0.0000896207,"v":133712.132668125,"t":1725408000}
+{"o":0.0000896207,"h":0.0000925872,"l":0.0000889517,"c":0.0000894469,"v":0.0,"t":1725411600}
+{"o":0.0000894469,"h":0.0000899078,"l":0.0000881093,"c":0.0000884118,"v":11312.060336126,"t":1725415200}
+{"o":0.0000884118,"h":0.000088473,"l":0.0000878284,"c":0.0000880361,"v":0.0,"t":1725418800}
+{"o":0.0000880361,"h":0.0000889251,"l":0.000087858,"c":0.0000882837,"v":2825.48393529,"t":1725422400}
+{"o":0.0000882837,"h":0.0000891622,"l":0.0000882837,"c":0.0000890076,"v":0.0,"t":1725426000}
+{"o":0.0000890076,"h":0.0000891515,"l":0.0000875797,"c":0.0000881881,"v":22567.560213302,"t":1725429600}
+{"o":0.0000881881,"h":0.000088222,"l":0.0000854217,"c":0.0000861593,"v":187288.760687438,"t":1725433200}
+{"o":0.0000861593,"h":0.0000872398,"l":0.0000858645,"c":0.000087118,"v":14835.540571517,"t":1725436800}
+{"o":0.000087118,"h":0.0000873744,"l":0.0000857843,"c":0.0000865526,"v":16000.0,"t":1725440400}
+{"o":0.0000865526,"h":0.0000879118,"l":0.0000859971,"c":0.0000868772,"v":69135.661060645,"t":1725444000}
+{"o":0.0000868772,"h":0.0000877662,"l":0.0000863471,"c":0.0000873777,"v":2660.500807349,"t":1725447600}
+{"o":0.0000873777,"h":0.0000877591,"l":0.0000866601,"c":0.0000872799,"v":0.0,"t":1725451200}
+{"o":0.0000872799,"h":0.0000877865,"l":0.0000865099,"c":0.0000866147,"v":833.882950823,"t":1725454800}
+{"o":0.0000866147,"h":0.0000887594,"l":0.0000837885,"c":0.0000859164,"v":14061.131560721,"t":1725458400}
+{"o":0.0000859164,"h":0.0000885534,"l":0.000085066,"c":0.0000872028,"v":55592.118336672,"t":1725462000}
+{"o":0.0000872028,"h":0.0000889301,"l":0.0000864299,"c":0.0000881142,"v":19284.224670213,"t":1725465600}
+{"o":0.0000881142,"h":0.0000889915,"l":0.0000879577,"c":0.0000889809,"v":0.0,"t":1725469200}
+{"o":0.0000889809,"h":0.0000889878,"l":0.0000874179,"c":0.0000877491,"v":19636.573460072,"t":1725472800}
+{"o":0.0000877491,"h":0.000087961,"l":0.0000872022,"c":0.0000876093,"v":0.0,"t":1725476400}
+{"o":0.0000876093,"h":0.0000884229,"l":0.000087036,"c":0.0000877509,"v":3999.166995363,"t":1725480000}
+{"o":0.0000877509,"h":0.0000879454,"l":0.000087375,"c":0.000087511,"v":0.0,"t":1725483600}
+{"o":0.000087511,"h":0.0000880325,"l":0.0000872409,"c":0.0000876228,"v":0.0,"t":1725487200}
+{"o":0.0000876228,"h":0.0000882012,"l":0.0000874421,"c":0.0000879882,"v":833.882950823,"t":1725490800}
+{"o":0.0000879882,"h":0.0000890967,"l":0.0000874538,"c":0.0000890942,"v":1965.59198294,"t":1725494400}
+{"o":0.0000890942,"h":0.0000890942,"l":0.0000881512,"c":0.0000884437,"v":5660.271134874,"t":1725498000}
+{"o":0.0000884437,"h":0.0000890102,"l":0.0000874521,"c":0.0000881492,"v":5550.0,"t":1725501600}
+{"o":0.0000881492,"h":0.0000893571,"l":0.0000877011,"c":0.0000886876,"v":9054.348594373,"t":1725505200}
+{"o":0.0000886876,"h":0.0000895277,"l":0.000086939,"c":0.0000880262,"v":92646.031070943,"t":1725508800}
+{"o":0.0000880262,"h":0.0000888773,"l":0.00008793,"c":0.0000887698,"v":0.0,"t":1725512400}
+{"o":0.0000887698,"h":0.0000898728,"l":0.0000881369,"c":0.000088519,"v":26592.243704828,"t":1725516000}
+{"o":0.000088519,"h":0.0000885791,"l":0.0000876689,"c":0.0000878303,"v":0.0,"t":1725519600}
+{"o":0.0000878303,"h":0.0000894458,"l":0.0000873576,"c":0.0000891697,"v":300.0,"t":1725523200}
+{"o":0.0000891697,"h":0.00008988,"l":0.0000886122,"c":0.000089136,"v":12899.91210606,"t":1725526800}
+{"o":0.000089136,"h":0.0000894595,"l":0.0000882123,"c":0.0000883693,"v":12255.705675697,"t":1725530400}
+{"o":0.0000883693,"h":0.0000886892,"l":0.0000879517,"c":0.0000881713,"v":0.0,"t":1725534000}
+{"o":0.0000881713,"h":0.0000894432,"l":0.0000873291,"c":0.0000884457,"v":22593.47077828,"t":1725537600}
+{"o":0.0000884457,"h":0.0000885917,"l":0.0000874329,"c":0.0000876849,"v":0.0,"t":1725541200}
+{"o":0.0000876849,"h":0.0000905422,"l":0.0000871352,"c":0.000089981,"v":68267.774633361,"t":1725544800}
+{"o":0.000089981,"h":0.0000914149,"l":0.000089678,"c":0.0000908706,"v":0.0,"t":1725548400}
+{"o":0.0000908706,"h":0.0000916828,"l":0.0000887045,"c":0.0000899826,"v":11599.625704797,"t":1725552000}
+{"o":0.0000899826,"h":0.0000913956,"l":0.0000894462,"c":0.0000906169,"v":254608.615583987,"t":1725555600}
+{"o":0.0000906169,"h":0.0000911024,"l":0.0000903668,"c":0.0000907467,"v":0.0,"t":1725559200}
+{"o":0.0000907467,"h":0.0000929247,"l":0.0000906957,"c":0.0000922609,"v":0.0,"t":1725562800}
+{"o":0.0000922609,"h":0.000092551,"l":0.000091839,"c":0.0000923348,"v":0.0,"t":1725566400}
+{"o":0.0000923348,"h":0.0000929404,"l":0.0000913678,"c":0.0000920982,"v":15718.437423827,"t":1725570000}
+{"o":0.0000920982,"h":0.0000928585,"l":0.0000918092,"c":0.0000920286,"v":0.0,"t":1725573600}
+{"o":0.0000920286,"h":0.0000923827,"l":0.0000919078,"c":0.0000921456,"v":0.0,"t":1725577200}
+{"o":0.0000921456,"h":0.0000926953,"l":0.0000918091,"c":0.0000921024,"v":0.0,"t":1725580800}
+{"o":0.0000921024,"h":0.0000925933,"l":0.0000912699,"c":0.0000915254,"v":0.0,"t":1725584400}
+{"o":0.0000915254,"h":0.0000930412,"l":0.0000906702,"c":0.0000921288,"v":107.877238414,"t":1725588000}
+{"o":0.0000921288,"h":0.0000925164,"l":0.0000919021,"c":0.0000925164,"v":0.0,"t":1725591600}
+{"o":0.0000925164,"h":0.000092739,"l":0.0000921644,"c":0.0000926985,"v":0.0,"t":1725595200}
+{"o":0.0000926985,"h":0.0000933393,"l":0.0000925093,"c":0.0000928432,"v":0.0,"t":1725598800}
+{"o":0.0000928432,"h":0.0000932129,"l":0.0000923421,"c":0.0000924747,"v":13871.235710815,"t":1725602400}
+{"o":0.0000924747,"h":0.0000956608,"l":0.0000920973,"c":0.0000936539,"v":25282.099598722,"t":1725606000}
+{"o":0.0000936539,"h":0.0000937502,"l":0.0000929163,"c":0.0000933914,"v":0.0,"t":1725609600}
+{"o":0.0000933914,"h":0.0000935246,"l":0.0000925857,"c":0.0000927052,"v":16056.116533875,"t":1725613200}
+{"o":0.0000927052,"h":0.0000927347,"l":0.0000908461,"c":0.0000912574,"v":147553.4799181,"t":1725616800}
+{"o":0.0000912574,"h":0.0000920762,"l":0.0000895463,"c":0.0000898101,"v":275116.463459316,"t":1725620400}
+{"o":0.0000898101,"h":0.0000916103,"l":0.0000872371,"c":0.000088971,"v":11247.855298068,"t":1725624000}
+{"o":0.000088971,"h":0.0000912623,"l":0.0000859932,"c":0.0000882098,"v":200000.0,"t":1725627600}
+{"o":0.0000882098,"h":0.0000902074,"l":0.0000853707,"c":0.000087004,"v":44516.775678782,"t":1725631200}
+{"o":0.000087004,"h":0.0000886613,"l":0.0000862214,"c":0.0000875278,"v":9311.752598168,"t":1725634800}
+{"o":0.0000875278,"h":0.0000895089,"l":0.000087375,"c":0.0000886676,"v":0.0,"t":1725638400}
+{"o":0.0000886676,"h":0.0000893461,"l":0.0000865988,"c":0.0000873933,"v":103.515837304,"t":1725642000}
+{"o":0.0000873933,"h":0.0000888129,"l":0.0000816711,"c":0.0000830122,"v":465955.245144529,"t":1725645600}
+{"o":0.0000830122,"h":0.0000837917,"l":0.0000818241,"c":0.0000824797,"v":14995.837178856,"t":1725649200}
+{"o":0.0000824797,"h":0.0000853358,"l":0.0000818943,"c":0.0000850784,"v":0.0,"t":1725652800}
+{"o":0.0000850784,"h":0.0000855205,"l":0.0000826948,"c":0.0000826948,"v":0.0,"t":1725656400}
+{"o":0.0000826948,"h":0.0000831981,"l":0.0000822516,"c":0.0000827067,"v":0.0,"t":1725660000}
+{"o":0.0000827067,"h":0.000082801,"l":0.0000822878,"c":0.0000824218,"v":1199.112166581,"t":1725663600}
+{"o":0.0000824218,"h":0.0000825742,"l":0.0000819785,"c":0.0000824901,"v":0.0,"t":1725667200}
+{"o":0.0000824901,"h":0.0000851573,"l":0.0000823188,"c":0.0000847724,"v":241632.1744372,"t":1725670800}
+{"o":0.0000847724,"h":0.0000848944,"l":0.0000841892,"c":0.0000843813,"v":0.0,"t":1725674400}
+{"o":0.0000843813,"h":0.0000844485,"l":0.0000841464,"c":0.0000843489,"v":0.0,"t":1725678000}
+{"o":0.0000843489,"h":0.000084397,"l":0.0000836484,"c":0.0000836801,"v":0.0,"t":1725681600}
+{"o":0.0000836801,"h":0.0000837541,"l":0.0000829568,"c":0.0000831841,"v":0.0,"t":1725685200}
+{"o":0.0000831841,"h":0.0000852866,"l":0.0000828207,"c":0.0000848839,"v":1175.518846162,"t":1725688800}
+{"o":0.0000848839,"h":0.0000850749,"l":0.0000841528,"c":0.0000847219,"v":0.0,"t":1725692400}
+{"o":0.0000847219,"h":0.000085691,"l":0.0000843434,"c":0.000084949,"v":55582.026942675,"t":1725696000}
+{"o":0.000084949,"h":0.0000853843,"l":0.0000847958,"c":0.0000851587,"v":6476.18407694,"t":1725699600}
+{"o":0.0000851587,"h":0.0000854807,"l":0.000084875,"c":0.0000854807,"v":921.726826913,"t":1725703200}
+{"o":0.0000854807,"h":0.000085594,"l":0.0000849977,"c":0.0000853052,"v":1174.173110936,"t":1725706800}
+{"o":0.0000853052,"h":0.0000859214,"l":0.0000847767,"c":0.0000856511,"v":96863.55435294,"t":1725710400}
+{"o":0.0000856511,"h":0.0000863792,"l":0.0000853887,"c":0.0000858451,"v":0.0,"t":1725714000}
+{"o":0.0000858451,"h":0.0000911235,"l":0.0000852863,"c":0.0000904827,"v":443786.821137792,"t":1725717600}
+{"o":0.0000904827,"h":0.0000920595,"l":0.0000893675,"c":0.0000910393,"v":6588.852719677,"t":1725721200}
+{"o":0.0000910393,"h":0.0000920369,"l":0.0000907989,"c":0.0000919835,"v":0.0,"t":1725724800}
+{"o":0.0000919835,"h":0.000092695,"l":0.0000902239,"c":0.0000910336,"v":906.429527483,"t":1725728400}
+{"o":0.0000910336,"h":0.0000914417,"l":0.0000902449,"c":0.0000904984,"v":0.0,"t":1725732000}
+{"o":0.0000904984,"h":0.0000914982,"l":0.000089594,"c":0.0000908977,"v":2194.695416251,"t":1725735600}
+{"o":0.0000908977,"h":0.0000916329,"l":0.0000901205,"c":0.0000909348,"v":5000.0,"t":1725739200}
+{"o":0.0000909348,"h":0.0000913633,"l":0.0000898546,"c":0.0000905451,"v":76857.597086839,"t":1725742800}
+{"o":0.0000905451,"h":0.0000912603,"l":0.0000902635,"c":0.0000906297,"v":0.0,"t":1725746400}
+{"o":0.0000906297,"h":0.0000909857,"l":0.0000898524,"c":0.0000900635,"v":786.164694943,"t":1725750000}
+{"o":0.0000900635,"h":0.000090649,"l":0.0000899021,"c":0.0000901892,"v":0.0,"t":1725753600}
+{"o":0.0000901892,"h":0.0000905153,"l":0.0000889682,"c":0.0000892185,"v":98747.927238144,"t":1725757200}
+{"o":0.0000892185,"h":0.0000896888,"l":0.0000888709,"c":0.0000894686,"v":11180.937391814,"t":1725760800}
+{"o":0.0000894686,"h":0.0000897314,"l":0.000089249,"c":0.00008942,"v":0.0,"t":1725764400}
+{"o":0.00008942,"h":0.0000895662,"l":0.0000885127,"c":0.0000886943,"v":22343.582706153,"t":1725768000}
+{"o":0.0000886943,"h":0.0000896753,"l":0.0000885764,"c":0.0000896753,"v":48272.329138874,"t":1725771600}
+{"o":0.0000896753,"h":0.0000902232,"l":0.0000890836,"c":0.0000894748,"v":18696.214030131,"t":1725775200}
+{"o":0.0000894748,"h":0.0000900531,"l":0.0000882947,"c":0.0000891687,"v":110.42,"t":1725778800}
+{"o":0.0000891687,"h":0.000090021,"l":0.0000889732,"c":0.000089346,"v":24105.448605463,"t":1725782400}
+{"o":0.000089346,"h":0.000090562,"l":0.0000885434,"c":0.0000899245,"v":21914.392306511,"t":1725786000}
+{"o":0.0000899245,"h":0.0000906584,"l":0.0000890649,"c":0.0000899643,"v":58448.44078519,"t":1725789600}
+{"o":0.0000899643,"h":0.0000904036,"l":0.0000894472,"c":0.00009026,"v":4631.43255129,"t":1725793200}
+{"o":0.00009026,"h":0.0000912815,"l":0.0000896382,"c":0.0000907183,"v":75518.295242788,"t":1725796800}
+{"o":0.0000907183,"h":0.0000914347,"l":0.0000904384,"c":0.0000905014,"v":30782.627983926,"t":1725800400}
+{"o":0.0000905014,"h":0.0000914784,"l":0.0000903909,"c":0.0000914784,"v":0.0,"t":1725804000}
+{"o":0.0000914784,"h":0.0000921883,"l":0.0000904887,"c":0.0000913649,"v":13722.710256356,"t":1725807600}
+{"o":0.0000913649,"h":0.0000917661,"l":0.0000900973,"c":0.0000905236,"v":12537.143273579,"t":1725811200}
+{"o":0.0000905236,"h":0.0000905425,"l":0.00008943,"c":0.0000894707,"v":0.0,"t":1725814800}
+{"o":0.0000894707,"h":0.0000899267,"l":0.0000894045,"c":0.0000897891,"v":0.0,"t":1725818400}
+{"o":0.0000897891,"h":0.000090058,"l":0.0000895796,"c":0.0000898579,"v":0.0,"t":1725822000}
+{"o":0.0000898579,"h":0.000090101,"l":0.0000896875,"c":0.0000897871,"v":0.0,"t":1725825600}
+{"o":0.0000897871,"h":0.000089797,"l":0.0000890298,"c":0.0000895198,"v":0.0,"t":1725829200}
+{"o":0.0000895198,"h":0.0000914283,"l":0.0000878205,"c":0.0000910135,"v":2177.220281519,"t":1725832800}
+{"o":0.0000910135,"h":0.0000914413,"l":0.0000903196,"c":0.0000907752,"v":1561.066148743,"t":1725836400}
+{"o":0.0000907752,"h":0.000091824,"l":0.0000901515,"c":0.0000911508,"v":12473.560156212,"t":1725840000}
+{"o":0.0000911508,"h":0.0000922197,"l":0.0000904582,"c":0.0000911733,"v":26215.367685998,"t":1725843600}
+{"o":0.0000911733,"h":0.000092203,"l":0.0000900626,"c":0.0000904886,"v":8624.118882214,"t":1725847200}
+{"o":0.0000904886,"h":0.0000921072,"l":0.0000904715,"c":0.0000911577,"v":9206.595167781,"t":1725850800}
+{"o":0.0000911577,"h":0.0000921254,"l":0.0000910151,"c":0.00009186,"v":3276.557392006,"t":1725854400}
+{"o":0.00009186,"h":0.0000927053,"l":0.0000914564,"c":0.0000924952,"v":117336.224672496,"t":1725858000}
+{"o":0.0000924952,"h":0.0000925907,"l":0.0000918205,"c":0.0000919006,"v":0.0,"t":1725861600}
+{"o":0.0000919006,"h":0.0000931236,"l":0.0000913718,"c":0.0000918327,"v":25466.534107899,"t":1725865200}
+{"o":0.0000918327,"h":0.0000925051,"l":0.0000912048,"c":0.0000919905,"v":91014.650756095,"t":1725868800}
+{"o":0.0000919905,"h":0.0000924183,"l":0.0000912431,"c":0.0000922958,"v":0.0,"t":1725872400}
+{"o":0.0000922958,"h":0.0000957399,"l":0.0000916667,"c":0.0000952646,"v":267310.196093115,"t":1725876000}
+{"o":0.0000952646,"h":0.0000957545,"l":0.0000949291,"c":0.0000953368,"v":10082.950991163,"t":1725879600}
+{"o":0.0000953368,"h":0.00009835,"l":0.0000952745,"c":0.0000977643,"v":408553.847429895,"t":1725883200}
+{"o":0.0000977643,"h":0.0000993734,"l":0.0000964713,"c":0.0000968186,"v":311686.473074738,"t":1725886800}
+{"o":0.0000968186,"h":0.0000989213,"l":0.0000948602,"c":0.0000971424,"v":45521.980024226,"t":1725890400}
+{"o":0.0000971424,"h":0.0000987369,"l":0.0000960485,"c":0.00009766,"v":98039.645907666,"t":1725894000}
+{"o":0.00009766,"h":0.0001085056,"l":0.0000937144,"c":0.0001048964,"v":729302.254272465,"t":1725897600}
+{"o":0.0001048964,"h":0.0001076513,"l":0.0001039547,"c":0.0001073286,"v":31993.205970047,"t":1725901200}
+{"o":0.0001073286,"h":0.0001081464,"l":0.0001060269,"c":0.0001073679,"v":15642.515504139,"t":1725904800}
+{"o":0.0001073679,"h":0.0001085679,"l":0.0001058056,"c":0.0001069923,"v":11507.543193296,"t":1725908400}
+{"o":0.0001069923,"h":0.0001088524,"l":0.0001062822,"c":0.0001080768,"v":123538.81527058,"t":1725912000}
+{"o":0.0001080768,"h":0.0001098703,"l":0.0001062215,"c":0.0001085005,"v":9813.134839043,"t":1725915600}
+{"o":0.0001085005,"h":0.0001135864,"l":0.0001080602,"c":0.0001131866,"v":305494.011169139,"t":1725919200}
+{"o":0.0001131866,"h":0.0001148968,"l":0.0001125033,"c":0.0001139742,"v":33245.500166179,"t":1725922800}
+{"o":0.0001139742,"h":0.000115349,"l":0.0001114558,"c":0.0001125177,"v":133081.808257728,"t":1725926400}
+{"o":0.0001125177,"h":0.0001134244,"l":0.0001108791,"c":0.0001116088,"v":38020.20168667,"t":1725930000}
+{"o":0.0001116088,"h":0.0001120319,"l":0.0001095021,"c":0.000109638,"v":181562.546186669,"t":1725933600}
+{"o":0.000109638,"h":0.0001101563,"l":0.0001085215,"c":0.0001090138,"v":2806.660292577,"t":1725937200}
+{"o":0.0001090138,"h":0.0001093279,"l":0.0001066014,"c":0.000107056,"v":232531.998423363,"t":1725940800}
+{"o":0.000107056,"h":0.0001078755,"l":0.0001057507,"c":0.0001064956,"v":14198.205791157,"t":1725944400}
+{"o":0.0001064956,"h":0.0001077546,"l":0.0001064956,"c":0.0001076197,"v":36968.6093617,"t":1725948000}
+{"o":0.0001076197,"h":0.0001083543,"l":0.000106088,"c":0.0001073267,"v":56083.332062882,"t":1725951600}
+{"o":0.0001073267,"h":0.0001077919,"l":0.0001042634,"c":0.0001049162,"v":169000.0,"t":1725955200}
+{"o":0.0001049162,"h":0.0001066526,"l":0.0001046412,"c":0.0001064216,"v":86781.661076097,"t":1725958800}
+{"o":0.0001064216,"h":0.0001081952,"l":0.0001055888,"c":0.0001057682,"v":243438.632700726,"t":1725962400}
+{"o":0.0001057682,"h":0.0001066203,"l":0.000105415,"c":0.0001061212,"v":49187.66586931,"t":1725966000}
+{"o":0.0001061212,"h":0.0001090379,"l":0.0001058495,"c":0.0001089638,"v":200344.435065051,"t":1725969600}
+{"o":0.0001089638,"h":0.0001104536,"l":0.0001088773,"c":0.0001098837,"v":45008.55140488,"t":1725973200}
+{"o":0.0001098837,"h":0.0001139472,"l":0.0001083003,"c":0.0001121308,"v":136410.832836857,"t":1725976800}
+{"o":0.0001121308,"h":0.0001157877,"l":0.0001110522,"c":0.0001157759,"v":304505.902269665,"t":1725980400}
+{"o":0.0001157759,"h":0.0001161327,"l":0.0001145153,"c":0.0001154707,"v":8854.46593312,"t":1725984000}
+{"o":0.0001154707,"h":0.0001155533,"l":0.0001082766,"c":0.0001091747,"v":508791.950364555,"t":1725987600}
+{"o":0.0001091747,"h":0.0001091747,"l":0.0001074416,"c":0.0001083522,"v":0.0,"t":1725991200}
+{"o":0.0001083522,"h":0.0001096831,"l":0.0001081995,"c":0.0001090056,"v":63250.247834508,"t":1725994800}
+{"o":0.0001090056,"h":0.0001097691,"l":0.0001082514,"c":0.0001097691,"v":0.0,"t":1725998400}
+{"o":0.0001097691,"h":0.0001106157,"l":0.000109466,"c":0.0001104393,"v":3500.0,"t":1726002000}
+{"o":0.0001104393,"h":0.0001133218,"l":0.0001098605,"c":0.0001126292,"v":320381.186056129,"t":1726005600}
+{"o":0.0001126292,"h":0.0001131296,"l":0.0001125255,"c":0.0001129287,"v":0.0,"t":1726009200}
+{"o":0.0001129287,"h":0.0001155996,"l":0.000112696,"c":0.000114076,"v":108700.67419446,"t":1726012800}
+{"o":0.000114076,"h":0.0001160026,"l":0.0001127636,"c":0.0001146126,"v":13724.403200314,"t":1726016400}
+{"o":0.0001146126,"h":0.0001148238,"l":0.0001135192,"c":0.0001142881,"v":31764.992945156,"t":1726020000}
+{"o":0.0001142881,"h":0.0001148553,"l":0.0001070197,"c":0.0001123262,"v":902960.0786091,"t":1726023600}
+{"o":0.0001123262,"h":0.000118388,"l":0.0001123262,"c":0.0001172428,"v":221511.252127362,"t":1726027200}
+{"o":0.0001172428,"h":0.0001196954,"l":0.0001166905,"c":0.0001194934,"v":109795.55107874,"t":1726030800}
+{"o":0.0001194934,"h":0.0001322288,"l":0.0001186735,"c":0.0001313698,"v":648186.669454453,"t":1726034400}
+{"o":0.0001313698,"h":0.0001329034,"l":0.0001304739,"c":0.0001320203,"v":57161.438556744,"t":1726038000}
+{"o":0.0001320203,"h":0.0001381887,"l":0.0001317416,"c":0.0001377824,"v":278600.383877045,"t":1726041600}
+{"o":0.0001377824,"h":0.0001500354,"l":0.0001373086,"c":0.0001496077,"v":522565.216029626,"t":1726045200}
+{"o":0.0001496077,"h":0.0001801515,"l":0.0001463407,"c":0.0001777654,"v":2007782.763061875,"t":1726048800}
+{"o":0.0001777654,"h":0.0002100521,"l":0.0001760993,"c":0.000206916,"v":1490615.4619778383,"t":1726052400}
+{"o":0.000206916,"h":0.000213529,"l":0.0001668978,"c":0.0001677315,"v":1428559.2317848727,"t":1726056000}
+{"o":0.0001677315,"h":0.0001743252,"l":0.0001651086,"c":0.0001700307,"v":389099.854852692,"t":1726059600}
+{"o":0.0001700307,"h":0.0001751076,"l":0.0001676575,"c":0.0001731536,"v":362761.2282155351,"t":1726063200}
+{"o":0.0001731536,"h":0.0001857201,"l":0.0001696096,"c":0.0001817489,"v":257358.882239802,"t":1726066800}
+{"o":0.0001817489,"h":0.0001839925,"l":0.0001799433,"c":0.0001820598,"v":39002.906838252,"t":1726070400}
+{"o":0.0001820598,"h":0.0001850511,"l":0.0001800607,"c":0.0001834485,"v":7115.260198085,"t":1726074000}
+{"o":0.0001834485,"h":0.0001860781,"l":0.0001791917,"c":0.0001810784,"v":152848.494285339,"t":1726077600}
+{"o":0.0001810784,"h":0.0001819045,"l":0.00017503,"c":0.0001765668,"v":123946.526765907,"t":1726081200}
+{"o":0.0001765668,"h":0.0001770775,"l":0.0001751655,"c":0.0001765457,"v":15679.686969081,"t":1726084800}
+{"o":0.0001765457,"h":0.0001828548,"l":0.0001761308,"c":0.0001823546,"v":208561.5580403,"t":1726088400}
+{"o":0.0001823546,"h":0.0001852013,"l":0.000182036,"c":0.0001832644,"v":94530.959807376,"t":1726092000}
+{"o":0.0001832644,"h":0.000185074,"l":0.0001824115,"c":0.000183663,"v":57087.314580623,"t":1726095600}
+{"o":0.000183663,"h":0.0001920134,"l":0.0001811657,"c":0.0001876927,"v":334989.764773426,"t":1726099200}
+{"o":0.0001876927,"h":0.0001959256,"l":0.0001859291,"c":0.0001901461,"v":323783.576147694,"t":1726102800}
+{"o":0.0001901461,"h":0.000195745,"l":0.0001884058,"c":0.0001946529,"v":153927.804569525,"t":1726106400}
+{"o":0.0001946529,"h":0.0001951599,"l":0.0001878894,"c":0.0001893203,"v":160786.722827429,"t":1726110000}
+{"o":0.0001893203,"h":0.0001901336,"l":0.0001850815,"c":0.000187436,"v":183735.315873317,"t":1726113600}
+{"o":0.000187436,"h":0.0001889153,"l":0.0001802487,"c":0.0001882985,"v":403740.11795108,"t":1726117200}
+{"o":0.0001882985,"h":0.0001938817,"l":0.0001820538,"c":0.0001934932,"v":460963.30137615,"t":1726120800}
+{"o":0.0001934932,"h":0.000205942,"l":0.0001925705,"c":0.0002038001,"v":273178.2361368509,"t":1726124400}
+{"o":0.0002038001,"h":0.0002051428,"l":0.0001928755,"c":0.000194465,"v":369623.8365593508,"t":1726128000}
+{"o":0.000194465,"h":0.0001991698,"l":0.0001942909,"c":0.000198962,"v":112841.997328064,"t":1726131600}
+{"o":0.000198962,"h":0.0001999014,"l":0.0001969864,"c":0.0001997428,"v":31576.437637756,"t":1726135200}
+{"o":0.0001997428,"h":0.0002023683,"l":0.0001973084,"c":0.0002004742,"v":74836.955799658,"t":1726138800}
+{"o":0.0002004742,"h":0.0002026098,"l":0.0001960641,"c":0.000197848,"v":135399.227036998,"t":1726142400}
+{"o":0.000197848,"h":0.0001995261,"l":0.0001964705,"c":0.0001986387,"v":9129.505058645,"t":1726146000}
+{"o":0.0001986387,"h":0.0002027369,"l":0.0001952528,"c":0.000201424,"v":137975.1322531599,"t":1726149600}
+{"o":0.000201424,"h":0.0002036625,"l":0.0001987,"c":0.0002016624,"v":4423.242832146,"t":1726153200}
+{"o":0.0002016624,"h":0.0002090979,"l":0.0001996874,"c":0.0002071513,"v":137916.072048255,"t":1726156800}
+{"o":0.0002071513,"h":0.0002143953,"l":0.0002049104,"c":0.0002123629,"v":182898.341569681,"t":1726160400}
+{"o":0.0002123629,"h":0.0002143337,"l":0.0002117627,"c":0.0002134972,"v":3802.853992192,"t":1726164000}
+{"o":0.0002134972,"h":0.0002163586,"l":0.000212527,"c":0.0002152133,"v":40865.386468694,"t":1726167600}
+{"o":0.0002152133,"h":0.0002161935,"l":0.0002143562,"c":0.0002150066,"v":13775.989731483,"t":1726171200}
+{"o":0.0002150066,"h":0.0002170391,"l":0.0002140689,"c":0.0002165717,"v":8855.496540141,"t":1726174800}
+{"o":0.0002165717,"h":0.000216974,"l":0.0002129066,"c":0.0002151129,"v":75917.209534242,"t":1726178400}
+{"o":0.0002151129,"h":0.0002170523,"l":0.0002138226,"c":0.0002166479,"v":66095.892954308,"t":1726182000}
+{"o":0.0002166479,"h":0.0002231788,"l":0.0002163562,"c":0.0002224047,"v":163349.523164744,"t":1726185600}
+{"o":0.0002224047,"h":0.0002243483,"l":0.0002184635,"c":0.000220494,"v":53483.216418301,"t":1726189200}
+{"o":0.000220494,"h":0.0002224389,"l":0.0002202137,"c":0.0002218736,"v":35164.879294456,"t":1726192800}
+{"o":0.0002218736,"h":0.0002257698,"l":0.0002214587,"c":0.0002256792,"v":70076.67887169,"t":1726196400}
+{"o":0.0002256792,"h":0.0002356663,"l":0.0002210082,"c":0.0002353364,"v":367094.516111937,"t":1726200000}
+{"o":0.0002353364,"h":0.0002439171,"l":0.000234373,"c":0.0002430648,"v":259314.373580547,"t":1726203600}
+{"o":0.0002430648,"h":0.0002498164,"l":0.0002430583,"c":0.0002498164,"v":89688.970719645,"t":1726207200}
+{"o":0.0002498164,"h":0.0002570799,"l":0.0002475465,"c":0.0002507096,"v":371780.4417369201,"t":1726210800}
+{"o":0.0002507096,"h":0.0002521008,"l":0.0002407067,"c":0.0002426908,"v":358078.856120041,"t":1726214400}
+{"o":0.0002426908,"h":0.0002511023,"l":0.0002417429,"c":0.0002509084,"v":234840.794993791,"t":1726218000}
+{"o":0.0002509084,"h":0.0002532429,"l":0.000247956,"c":0.0002500634,"v":51216.544708987,"t":1726221600}
+{"o":0.0002500634,"h":0.0002541847,"l":0.0002460174,"c":0.0002489435,"v":52362.402726249,"t":1726225200}
+{"o":0.0002489435,"h":0.0002540031,"l":0.0002478891,"c":0.0002512366,"v":86813.85443235,"t":1726228800}
+{"o":0.0002512366,"h":0.0002538704,"l":0.0002483514,"c":0.0002509721,"v":80619.859431925,"t":1726232400}
+{"o":0.0002509721,"h":0.0002656167,"l":0.0002473923,"c":0.0002554259,"v":569501.502836725,"t":1726236000}
+{"o":0.0002554259,"h":0.0002699152,"l":0.0002476402,"c":0.000264215,"v":339344.394876347,"t":1726239600}
+{"o":0.000264215,"h":0.0002654718,"l":0.0002474991,"c":0.0002500816,"v":412833.274328291,"t":1726243200}
+{"o":0.0002500816,"h":0.0002523389,"l":0.0002474099,"c":0.0002509212,"v":17820.269182112,"t":1726246800}
+{"o":0.0002509212,"h":0.0002571762,"l":0.0002478612,"c":0.0002537835,"v":80696.249899384,"t":1726250400}
+{"o":0.0002537835,"h":0.0002541624,"l":0.0002527956,"c":0.000253208,"v":3098.631091752,"t":1726254000}
+{"o":0.000253208,"h":0.0002548185,"l":0.000251722,"c":0.0002543053,"v":700.707513008,"t":1726257600}
+{"o":0.0002543053,"h":0.0002585028,"l":0.0002515435,"c":0.000252965,"v":57631.235456034,"t":1726261200}
+{"o":0.000252965,"h":0.0002565882,"l":0.0002493867,"c":0.0002506712,"v":260068.305718977,"t":1726264800}
+{"o":0.0002506712,"h":0.0002530075,"l":0.0002446187,"c":0.0002465631,"v":212651.127769007,"t":1726268400}
+{"o":0.0002465631,"h":0.0002484737,"l":0.0002330891,"c":0.0002351095,"v":378311.454882564,"t":1726272000}
+{"o":0.0002351095,"h":0.0002413691,"l":0.0002326617,"c":0.0002401889,"v":146157.602472742,"t":1726275600}
+{"o":0.0002401889,"h":0.0002428118,"l":0.0002388309,"c":0.0002412601,"v":92499.784540902,"t":1726279200}
+{"o":0.0002412601,"h":0.000244775,"l":0.0002374469,"c":0.0002426271,"v":116518.548334613,"t":1726282800}
+{"o":0.0002426271,"h":0.0002445949,"l":0.0002335731,"c":0.0002352912,"v":175110.721626537,"t":1726286400}
+{"o":0.0002352912,"h":0.0002398353,"l":0.0002283508,"c":0.0002309413,"v":412483.00925288,"t":1726290000}
+{"o":0.0002309413,"h":0.0002318816,"l":0.0002158213,"c":0.0002184218,"v":459322.775799153,"t":1726293600}
+{"o":0.0002184218,"h":0.0002277708,"l":0.0002168372,"c":0.0002276465,"v":372692.845377691,"t":1726297200}
+{"o":0.0002276465,"h":0.000241904,"l":0.0002268924,"c":0.0002412729,"v":419151.0614944071,"t":1726300800}
+{"o":0.0002412729,"h":0.0002415178,"l":0.0002260016,"c":0.0002284335,"v":369441.022761466,"t":1726304400}
+{"o":0.0002284335,"h":0.0002297093,"l":0.0002206784,"c":0.0002224579,"v":153775.3292444801,"t":1726308000}
+{"o":0.0002224579,"h":0.0002244663,"l":0.0002202425,"c":0.0002238461,"v":102346.625553282,"t":1726311600}
+{"o":0.0002238461,"h":0.0002266597,"l":0.0002204011,"c":0.0002224834,"v":203423.259680035,"t":1726315200}
+{"o":0.0002224834,"h":0.0002231934,"l":0.0002027473,"c":0.0002146873,"v":965646.5175180612,"t":1726318800}
+{"o":0.0002146873,"h":0.0002185149,"l":0.0002125865,"c":0.0002154664,"v":201850.153606899,"t":1726322400}
+{"o":0.0002154664,"h":0.0002173672,"l":0.0002125753,"c":0.0002135468,"v":153901.27130557,"t":1726326000}
+{"o":0.0002135468,"h":0.0002161613,"l":0.0002127425,"c":0.0002149494,"v":117653.728252115,"t":1726329600}
+{"o":0.0002149494,"h":0.0002158215,"l":0.0002149122,"c":0.0002156507,"v":200.096870613,"t":1726333200}
+{"o":0.0002156507,"h":0.0002176896,"l":0.0002154265,"c":0.0002156696,"v":0.0,"t":1726336800}
+{"o":0.0002156696,"h":0.0002163959,"l":0.0002138406,"c":0.000215575,"v":3090.938924936,"t":1726340400}
+{"o":0.000215575,"h":0.0002155783,"l":0.0002121852,"c":0.0002141453,"v":38738.132213886,"t":1726344000}
+{"o":0.0002141453,"h":0.0002151653,"l":0.0002136775,"c":0.0002149577,"v":12478.362597968,"t":1726347600}
+{"o":0.0002149577,"h":0.000216328,"l":0.0002140739,"c":0.0002157243,"v":19573.917272754,"t":1726351200}
+{"o":0.0002157243,"h":0.0002160498,"l":0.0002142042,"c":0.0002144805,"v":4651.961513426,"t":1726354800}
+{"o":0.0002144805,"h":0.0002174515,"l":0.0002135627,"c":0.0002153292,"v":148769.322609664,"t":1726358400}
+{"o":0.0002153292,"h":0.0002160215,"l":0.0002131369,"c":0.0002144785,"v":30735.496936532,"t":1726362000}
+{"o":0.0002144785,"h":0.0002155404,"l":0.0002143122,"c":0.0002149947,"v":19291.089243156,"t":1726365600}
+{"o":0.0002149947,"h":0.0002163167,"l":0.0002129999,"c":0.0002136436,"v":39752.427415673,"t":1726369200}
+{"o":0.0002136436,"h":0.0002157711,"l":0.0002130974,"c":0.0002149555,"v":27956.432201044,"t":1726372800}
+{"o":0.0002149555,"h":0.0002158509,"l":0.0002143327,"c":0.0002153757,"v":5475.550902672,"t":1726376400}
+{"o":0.0002153757,"h":0.0002162806,"l":0.000213688,"c":0.0002139117,"v":77501.450902645,"t":1726380000}
+{"o":0.0002139117,"h":0.0002158279,"l":0.0002126892,"c":0.0002154639,"v":90427.287664445,"t":1726383600}
+{"o":0.0002154639,"h":0.0002338986,"l":0.0002154205,"c":0.0002291214,"v":522758.7520367209,"t":1726387200}
+{"o":0.0002291214,"h":0.0002301668,"l":0.0002289604,"c":0.0002299753,"v":8638.856655484,"t":1726390800}
+{"o":0.0002299753,"h":0.000230949,"l":0.0002265236,"c":0.0002278905,"v":59681.466996156,"t":1726394400}
+{"o":0.0002278905,"h":0.0002297636,"l":0.0002243437,"c":0.0002249322,"v":161518.778025691,"t":1726398000}
+{"o":0.0002249322,"h":0.0002258163,"l":0.0002232042,"c":0.0002241835,"v":6749.038337762,"t":1726401600}
+{"o":0.0002241835,"h":0.0002248541,"l":0.000182314,"c":0.000200335,"v":1836986.8325794488,"t":1726405200}
+{"o":0.000200335,"h":0.0002140885,"l":0.0001984019,"c":0.000211478,"v":381033.1692998739,"t":1726408800}
+{"o":0.000211478,"h":0.0002147239,"l":0.0002071717,"c":0.0002140846,"v":272688.563470699,"t":1726412400}
+{"o":0.0002140846,"h":0.0002217926,"l":0.0002110875,"c":0.0002213131,"v":304435.6898477281,"t":1726416000}
+{"o":0.0002213131,"h":0.0002228544,"l":0.0002173708,"c":0.0002194152,"v":26122.901839139,"t":1726419600}
+{"o":0.0002194152,"h":0.0002209136,"l":0.000217801,"c":0.0002195792,"v":1270.084514407,"t":1726423200}
+{"o":0.0002195792,"h":0.0002441222,"l":0.0002187551,"c":0.0002440716,"v":506576.700140114,"t":1726426800}
+{"o":0.0002440716,"h":0.00024595,"l":0.0002437065,"c":0.000245311,"v":33301.242600322,"t":1726430400}
+{"o":0.000245311,"h":0.0002501014,"l":0.0002430924,"c":0.0002456198,"v":12318.592145475,"t":1726434000}
+{"o":0.0002456198,"h":0.0002481608,"l":0.0002448166,"c":0.0002453857,"v":21141.286183429,"t":1726437600}
+{"o":0.0002453857,"h":0.0002481453,"l":0.0002422869,"c":0.0002440351,"v":30087.626966511,"t":1726441200}
+{"o":0.0002440351,"h":0.0002483967,"l":0.0002419545,"c":0.0002479614,"v":166359.165161956,"t":1726444800}
+{"o":0.0002479614,"h":0.0002505232,"l":0.000246198,"c":0.0002494134,"v":42194.51603949,"t":1726448400}
+{"o":0.0002494134,"h":0.0002532465,"l":0.0002483889,"c":0.000251925,"v":119228.948882659,"t":1726452000}
+{"o":0.000251925,"h":0.0002524331,"l":0.0002492023,"c":0.0002502344,"v":9070.821762263,"t":1726455600}
+{"o":0.0002502344,"h":0.0002519629,"l":0.0002396656,"c":0.000241426,"v":259549.250039373,"t":1726459200}
+{"o":0.000241426,"h":0.0002451718,"l":0.0002399153,"c":0.0002438604,"v":60512.130781182,"t":1726462800}
+{"o":0.0002438604,"h":0.0002455213,"l":0.0002418151,"c":0.0002441999,"v":36603.131576342,"t":1726466400}
+{"o":0.0002441999,"h":0.0002494997,"l":0.0002427459,"c":0.0002480838,"v":59568.602732488,"t":1726470000}
+{"o":0.0002480838,"h":0.000254262,"l":0.0002459264,"c":0.0002530143,"v":87230.762414841,"t":1726473600}
+{"o":0.0002530143,"h":0.0002576271,"l":0.000251476,"c":0.0002542645,"v":41324.946302226,"t":1726477200}
+{"o":0.0002542645,"h":0.0002584615,"l":0.0002515093,"c":0.0002558419,"v":31177.672310199,"t":1726480800}
+{"o":0.0002558419,"h":0.0002628351,"l":0.0002554136,"c":0.0002618181,"v":119469.508623133,"t":1726484400}
+{"o":0.0002618181,"h":0.0002648806,"l":0.0002607626,"c":0.0002620391,"v":140158.670038595,"t":1726488000}
+{"o":0.0002620391,"h":0.0002656055,"l":0.00026093,"c":0.0002625583,"v":36966.026034142,"t":1726491600}
+{"o":0.0002625583,"h":0.0002703521,"l":0.0002617093,"c":0.0002674671,"v":187847.119217033,"t":1726495200}
+{"o":0.0002674671,"h":0.0002753841,"l":0.000264318,"c":0.0002724663,"v":70790.670994668,"t":1726498800}
+{"o":0.0002724663,"h":0.0002804894,"l":0.0002719384,"c":0.000280021,"v":152332.084676686,"t":1726502400}
+{"o":0.000280021,"h":0.0002833289,"l":0.0002646469,"c":0.0002726452,"v":426853.07474181,"t":1726506000}
+{"o":0.0002726452,"h":0.0002759014,"l":0.0002687077,"c":0.0002708484,"v":30958.170930777,"t":1726509600}
+{"o":0.0002708484,"h":0.0002714989,"l":0.0002692098,"c":0.0002696403,"v":0.0,"t":1726513200}
+{"o":0.0002696403,"h":0.000273671,"l":0.0002686779,"c":0.000273671,"v":4773.451959574,"t":1726516800}
+{"o":0.000273671,"h":0.0002739634,"l":0.0002699697,"c":0.0002699697,"v":21202.88754424,"t":1726520400}
+{"o":0.0002699697,"h":0.0002721118,"l":0.0002687085,"c":0.0002713592,"v":7293.113715609,"t":1726524000}
+{"o":0.0002713592,"h":0.0002781179,"l":0.0002686214,"c":0.0002762865,"v":86501.814509084,"t":1726527600}
+{"o":0.0002762865,"h":0.0002803278,"l":0.0002745945,"c":0.0002801321,"v":45907.862467336,"t":1726531200}
+{"o":0.0002801321,"h":0.0002918251,"l":0.0002788944,"c":0.0002913836,"v":195585.972823857,"t":1726534800}
+{"o":0.0002913836,"h":0.0002933062,"l":0.0002821697,"c":0.0002836663,"v":119797.68003737,"t":1726538400}
+{"o":0.0002836663,"h":0.0003004004,"l":0.0002822783,"c":0.0002994323,"v":207067.676598299,"t":1726542000}
+{"o":0.0002994323,"h":0.0003208938,"l":0.000298607,"c":0.0003185115,"v":385021.318787422,"t":1726545600}
+{"o":0.0003185115,"h":0.0003326187,"l":0.0003041996,"c":0.0003048375,"v":702953.7251718191,"t":1726549200}
+{"o":0.0003048375,"h":0.0003186953,"l":0.0002979143,"c":0.0003185377,"v":487367.2935450841,"t":1726552800}
+{"o":0.0003185377,"h":0.0003208813,"l":0.0003106845,"c":0.0003118216,"v":153545.064203499,"t":1726556400}
+{"o":0.0003118216,"h":0.0003153801,"l":0.0003084655,"c":0.0003134744,"v":123727.050429223,"t":1726560000}
+{"o":0.0003134744,"h":0.0003240249,"l":0.0003090924,"c":0.0003200701,"v":209214.724338116,"t":1726563600}
+{"o":0.0003200701,"h":0.0003332421,"l":0.0003176849,"c":0.0003222111,"v":307960.351907762,"t":1726567200}
+{"o":0.0003222111,"h":0.0003454577,"l":0.0003191176,"c":0.0003451668,"v":538263.7836081899,"t":1726570800}
+{"o":0.0003451668,"h":0.0003661573,"l":0.0003435852,"c":0.0003636712,"v":269794.194849585,"t":1726574400}
+{"o":0.0003636712,"h":0.0003816675,"l":0.0003575838,"c":0.0003789713,"v":419708.952683778,"t":1726578000}
+{"o":0.0003789713,"h":0.0004085195,"l":0.0003680406,"c":0.0003964692,"v":371618.5143078649,"t":1726581600}
+{"o":0.0003964692,"h":0.0004004502,"l":0.0003453651,"c":0.0003652134,"v":1257597.4323172239,"t":1726585200}
+{"o":0.0003652134,"h":0.000408951,"l":0.0003638445,"c":0.000389533,"v":662144.957812904,"t":1726588800}
+{"o":0.000389533,"h":0.0003995437,"l":0.0003830758,"c":0.0003886368,"v":267266.828683345,"t":1726592400}
+{"o":0.0003886368,"h":0.0003990004,"l":0.0003841938,"c":0.0003975418,"v":171962.325942414,"t":1726596000}
+{"o":0.0003975418,"h":0.0004052581,"l":0.0003965829,"c":0.0004018178,"v":6111.979920791,"t":1726599600}
+{"o":0.0004018178,"h":0.0004030918,"l":0.0003766694,"c":0.0003786382,"v":231851.748378008,"t":1726603200}
+{"o":0.0003786382,"h":0.0003872145,"l":0.0003755098,"c":0.0003823386,"v":201523.098355654,"t":1726606800}
+{"o":0.0003823386,"h":0.0003924652,"l":0.0003811281,"c":0.000392355,"v":90981.32786498,"t":1726610400}
+{"o":0.000392355,"h":0.0004313171,"l":0.0003914667,"c":0.0004275916,"v":568387.4029848031,"t":1726614000}
+{"o":0.0004275916,"h":0.0004319045,"l":0.0003723776,"c":0.0003733049,"v":523869.003929178,"t":1726617600}
+{"o":0.0003733049,"h":0.0003859692,"l":0.0003619266,"c":0.000385254,"v":340520.7613273091,"t":1726621200}
+{"o":0.000385254,"h":0.0003982791,"l":0.0003829854,"c":0.0003954965,"v":109453.001754488,"t":1726624800}
+{"o":0.0003954965,"h":0.0004119318,"l":0.0003941167,"c":0.0004071254,"v":235713.663165939,"t":1726628400}
+{"o":0.0004071254,"h":0.0004136547,"l":0.0004035564,"c":0.0004068841,"v":98578.351793172,"t":1726632000}
+{"o":0.0004068841,"h":0.0004083992,"l":0.0003987864,"c":0.0004014913,"v":83484.653140235,"t":1726635600}
+{"o":0.0004014913,"h":0.0004046087,"l":0.00038697,"c":0.0003904305,"v":205167.485882513,"t":1726639200}
+{"o":0.0003904305,"h":0.0003968442,"l":0.0003836207,"c":0.0003842138,"v":184581.827570364,"t":1726642800}
+{"o":0.0003842138,"h":0.0003942777,"l":0.0003677927,"c":0.0003863468,"v":513815.579404263,"t":1726646400}
+{"o":0.0003863468,"h":0.0003916067,"l":0.000382888,"c":0.0003890344,"v":67549.081789566,"t":1726650000}
+{"o":0.0003890344,"h":0.0003933001,"l":0.0003721533,"c":0.0003769168,"v":175574.20132061,"t":1726653600}
+{"o":0.0003769168,"h":0.0003796497,"l":0.0003729423,"c":0.0003760755,"v":77380.478928327,"t":1726657200}
+{"o":0.0003760755,"h":0.0003782323,"l":0.000369202,"c":0.0003714304,"v":90010.087037406,"t":1726660800}
+{"o":0.0003714304,"h":0.0003906813,"l":0.0003703013,"c":0.0003853325,"v":177955.4994701719,"t":1726664400}
+{"o":0.0003853325,"h":0.0003912632,"l":0.0003833397,"c":0.0003892109,"v":63576.304903324,"t":1726668000}
+{"o":0.0003892109,"h":0.0003944198,"l":0.0003845024,"c":0.0003869557,"v":49505.625713271,"t":1726671600}
+{"o":0.0003869557,"h":0.0003917897,"l":0.0003825161,"c":0.0003862691,"v":35884.376688092,"t":1726675200}
+{"o":0.0003862691,"h":0.0003892311,"l":0.0003756824,"c":0.000377205,"v":91288.699683266,"t":1726678800}
+{"o":0.000377205,"h":0.0003877844,"l":0.0003663357,"c":0.0003780488,"v":3158.371378985,"t":1726682400}
+{"o":0.0003780488,"h":0.0003850718,"l":0.0003733197,"c":0.0003801473,"v":20247.660256397,"t":1726686000}
+{"o":0.0003801473,"h":0.0003834555,"l":0.0003724148,"c":0.0003765021,"v":6987.345903808,"t":1726689600}
+{"o":0.0003765021,"h":0.0003774746,"l":0.000347881,"c":0.0003531002,"v":327254.7018280081,"t":1726693200}
+{"o":0.0003531002,"h":0.0003568287,"l":0.000345716,"c":0.0003482042,"v":295399.609193111,"t":1726696800}
+{"o":0.0003482042,"h":0.0003578164,"l":0.0003397263,"c":0.0003501349,"v":38903.692101939,"t":1726700400}
+{"o":0.0003501349,"h":0.0003520458,"l":0.0003168802,"c":0.0003281501,"v":465909.1338745969,"t":1726704000}
+{"o":0.0003281501,"h":0.0003489027,"l":0.0003273099,"c":0.0003469845,"v":280832.274604553,"t":1726707600}
+{"o":0.0003469845,"h":0.0003602465,"l":0.0003423434,"c":0.0003545219,"v":245238.43535645,"t":1726711200}
+{"o":0.0003545219,"h":0.000362754,"l":0.0003507037,"c":0.0003593604,"v":51098.25332702,"t":1726714800}
+{"o":0.0003593604,"h":0.0003655508,"l":0.0003521889,"c":0.0003617418,"v":225157.204122417,"t":1726718400}
+{"o":0.0003617418,"h":0.0003669255,"l":0.0003549675,"c":0.0003572601,"v":88254.434741569,"t":1726722000}
+{"o":0.0003572601,"h":0.0003646642,"l":0.0003481706,"c":0.0003623348,"v":137496.350554845,"t":1726725600}
+{"o":0.0003623348,"h":0.000378498,"l":0.0003610814,"c":0.0003725876,"v":325833.520261381,"t":1726729200}
+{"o":0.0003725876,"h":0.0003807457,"l":0.0003657645,"c":0.0003806624,"v":286592.743359499,"t":1726732800}
+{"o":0.0003806624,"h":0.000419069,"l":0.0003785517,"c":0.0003899435,"v":811509.6140447758,"t":1726736400}
+{"o":0.0003899435,"h":0.0003921544,"l":0.0003818653,"c":0.000384278,"v":104876.941324051,"t":1726740000}
+{"o":0.000384278,"h":0.0003982268,"l":0.0003813463,"c":0.0003947617,"v":134236.706366619,"t":1726743600}
+{"o":0.0003947617,"h":0.000421508,"l":0.0003908233,"c":0.0004171583,"v":225453.060946545,"t":1726747200}
+{"o":0.0004171583,"h":0.0004198468,"l":0.0004077063,"c":0.0004140514,"v":297668.5193378361,"t":1726750800}
+{"o":0.0004140514,"h":0.0004228795,"l":0.0004097852,"c":0.0004214593,"v":66650.139905973,"t":1726754400}
+{"o":0.0004214593,"h":0.0004553933,"l":0.000415232,"c":0.0004480524,"v":493391.918867561,"t":1726758000}
+{"o":0.0004480524,"h":0.0004535835,"l":0.0004077226,"c":0.0004176111,"v":392653.0513218699,"t":1726761600}
+{"o":0.0004176111,"h":0.0004317339,"l":0.0004161164,"c":0.000424672,"v":169406.12025379,"t":1726765200}
+{"o":0.000424672,"h":0.0004273313,"l":0.0004211756,"c":0.0004255825,"v":13838.277692423,"t":1726768800}
+{"o":0.0004255825,"h":0.0004353518,"l":0.0004245761,"c":0.000435175,"v":70650.558165905,"t":1726772400}
+{"o":0.000435175,"h":0.0004423908,"l":0.0004327857,"c":0.0004399846,"v":65034.031137584,"t":1726776000}
+{"o":0.0004399846,"h":0.0004462093,"l":0.0004365963,"c":0.0004450767,"v":17610.389645832,"t":1726779600}
+{"o":0.0004450767,"h":0.0004624978,"l":0.000439727,"c":0.0004573906,"v":135752.026409513,"t":1726783200}
+{"o":0.0004573906,"h":0.0004638761,"l":0.0004485295,"c":0.0004489762,"v":244058.110101496,"t":1726786800}
+{"o":0.0004489762,"h":0.0004586035,"l":0.0004469874,"c":0.0004564501,"v":83081.105830524,"t":1726790400}
+{"o":0.0004564501,"h":0.0004875828,"l":0.0004540948,"c":0.0004816804,"v":279898.493203857,"t":1726794000}
+{"o":0.0004816804,"h":0.000500821,"l":0.0004803984,"c":0.0004963753,"v":177669.939736291,"t":1726797600}
+{"o":0.0004963753,"h":0.0005230386,"l":0.0004827783,"c":0.0004963215,"v":601165.833684144,"t":1726801200}
+{"o":0.0004963215,"h":0.0005223737,"l":0.0004800558,"c":0.0005093266,"v":203444.5113065469,"t":1726804800}
+{"o":0.0005093266,"h":0.0005882929,"l":0.0004983497,"c":0.0005840407,"v":753376.3945454932,"t":1726808400}
+{"o":0.0005840407,"h":0.0006206128,"l":0.0005386223,"c":0.0005898372,"v":1053551.8943946429,"t":1726812000}
+{"o":0.0005898372,"h":0.0006039596,"l":0.0005384598,"c":0.0005925724,"v":1078256.9893975575,"t":1726815600}
+{"o":0.0005925724,"h":0.0006418666,"l":0.0005681868,"c":0.0006303807,"v":935027.3837404569,"t":1726819200}
+{"o":0.0006303807,"h":0.0006427532,"l":0.000607335,"c":0.0006141103,"v":418672.613691369,"t":1726822800}
+{"o":0.0006141103,"h":0.0006642975,"l":0.0006108166,"c":0.000657565,"v":295042.3343084309,"t":1726826400}
+{"o":0.000657565,"h":0.0007073325,"l":0.0006483808,"c":0.0006935373,"v":470188.346739936,"t":1726830000}
+{"o":0.0006935373,"h":0.0007494882,"l":0.0006907828,"c":0.0007097652,"v":400198.9934682287,"t":1726833600}
+{"o":0.0007097652,"h":0.0007353809,"l":0.0005921111,"c":0.000685687,"v":1571259.3204314199,"t":1726837200}
+{"o":0.000685687,"h":0.0006921664,"l":0.0006421178,"c":0.0006726777,"v":368580.0775270269,"t":1726840800}
+{"o":0.0006726777,"h":0.0007071508,"l":0.000664619,"c":0.0006964932,"v":239669.0031654919,"t":1726844400}
+{"o":0.0006964932,"h":0.0007330213,"l":0.0006755467,"c":0.0006794556,"v":406232.0045092404,"t":1726848000}
+{"o":0.0006794556,"h":0.0006901439,"l":0.0006134783,"c":0.0006242133,"v":402142.25532909,"t":1726851600}
+{"o":0.0006242133,"h":0.0006387087,"l":0.0006171759,"c":0.0006207568,"v":127334.861505685,"t":1726855200}
+{"o":0.0006207568,"h":0.0006543391,"l":0.0006159973,"c":0.0006472537,"v":172687.398615211,"t":1726858800}
+{"o":0.0006472537,"h":0.0006547396,"l":0.0006418078,"c":0.000646876,"v":32327.147849079,"t":1726862400}
+{"o":0.000646876,"h":0.0006521432,"l":0.0006390599,"c":0.0006490477,"v":10827.228966141,"t":1726866000}
+{"o":0.0006490477,"h":0.0006518412,"l":0.0006393095,"c":0.0006504267,"v":84804.159257186,"t":1726869600}
+{"o":0.0006504267,"h":0.000654402,"l":0.0006460184,"c":0.0006512916,"v":12901.0574434,"t":1726873200}
+{"o":0.0006512916,"h":0.0006624998,"l":0.0005844002,"c":0.0005918635,"v":679373.0721054542,"t":1726876800}
+{"o":0.0005918635,"h":0.0006022285,"l":0.0004874391,"c":0.0005304074,"v":1662038.2133484611,"t":1726880400}
+{"o":0.0005304074,"h":0.0005765783,"l":0.0005285996,"c":0.0005650018,"v":373335.2717425692,"t":1726884000}
+{"o":0.0005650018,"h":0.0005811103,"l":0.0005601796,"c":0.0005685263,"v":182894.866069956,"t":1726887600}
+{"o":0.0005685263,"h":0.0005900827,"l":0.0005679109,"c":0.0005872394,"v":91558.021723231,"t":1726891200}
+{"o":0.0005872394,"h":0.0006254617,"l":0.0005838244,"c":0.000621876,"v":264429.5244712741,"t":1726894800}
+{"o":0.000621876,"h":0.0006455127,"l":0.00061656,"c":0.0006397603,"v":84372.573202203,"t":1726898400}
+{"o":0.0006397603,"h":0.0006666719,"l":0.0006359254,"c":0.0006556428,"v":278710.0535683581,"t":1726902000}
+{"o":0.0006556428,"h":0.0006739696,"l":0.0006532066,"c":0.0006697654,"v":174921.251822966,"t":1726905600}
+{"o":0.0006697654,"h":0.0006855409,"l":0.0006638201,"c":0.0006684839,"v":145348.056063103,"t":1726909200}
+{"o":0.0006684839,"h":0.0007274057,"l":0.0006681825,"c":0.000712304,"v":469983.949092634,"t":1726912800}
+{"o":0.000712304,"h":0.00071592,"l":0.0006705306,"c":0.0006711696,"v":238925.6977329321,"t":1726916400}
+{"o":0.0006711696,"h":0.0006759873,"l":0.000643547,"c":0.0006633377,"v":368668.5832202041,"t":1726920000}
+{"o":0.0006633377,"h":0.0006765342,"l":0.0006409307,"c":0.0006470562,"v":237917.333980951,"t":1726923600}
+{"o":0.0006470562,"h":0.0006481427,"l":0.000625465,"c":0.0006393133,"v":190884.539178722,"t":1726927200}
+{"o":0.0006393133,"h":0.0006461748,"l":0.0006165724,"c":0.0006255421,"v":87883.530675307,"t":1726930800}
+{"o":0.0006255421,"h":0.000642314,"l":0.0006151006,"c":0.0006347461,"v":159871.735077143,"t":1726934400}
+{"o":0.0006347461,"h":0.0006592882,"l":0.0006248306,"c":0.0006518917,"v":213625.049262226,"t":1726938000}
+{"o":0.0006518917,"h":0.0006586589,"l":0.0006489967,"c":0.0006548323,"v":58237.704915519,"t":1726941600}
+{"o":0.0006548323,"h":0.0006591338,"l":0.0006495446,"c":0.0006560334,"v":27108.13933089,"t":1726945200}
+{"o":0.0006560334,"h":0.0006575261,"l":0.0006470634,"c":0.0006501355,"v":30075.073951183,"t":1726948800}
+{"o":0.0006501355,"h":0.000651046,"l":0.000638891,"c":0.0006444063,"v":48104.389529874,"t":1726952400}
+{"o":0.0006444063,"h":0.0006504121,"l":0.0006405936,"c":0.0006470412,"v":16347.140522186,"t":1726956000}
+{"o":0.0006470412,"h":0.0006609882,"l":0.0006415362,"c":0.000650809,"v":119237.247399106,"t":1726959600}
+{"o":0.000650809,"h":0.0006767155,"l":0.0006460676,"c":0.0006698382,"v":121344.514345536,"t":1726963200}
+{"o":0.0006698382,"h":0.0006856271,"l":0.0006651212,"c":0.0006828975,"v":162712.636311523,"t":1726966800}
+{"o":0.0006828975,"h":0.0007038554,"l":0.0006819522,"c":0.0006945843,"v":132951.087085892,"t":1726970400}
+{"o":0.0006945843,"h":0.0006978645,"l":0.0006567831,"c":0.0006574776,"v":208556.591828425,"t":1726974000}
+{"o":0.0006574776,"h":0.0007011544,"l":0.0006449203,"c":0.000681798,"v":421897.0996393159,"t":1726977600}
+{"o":0.000681798,"h":0.0006992626,"l":0.0006755837,"c":0.000686696,"v":105295.438525109,"t":1726981200}
+{"o":0.000686696,"h":0.0006959406,"l":0.0006703314,"c":0.0006765183,"v":89424.263537207,"t":1726984800}
+{"o":0.0006765183,"h":0.000695014,"l":0.0006735402,"c":0.0006816234,"v":160763.366033624,"t":1726988400}
+{"o":0.0006816234,"h":0.0006883517,"l":0.0006720447,"c":0.0006773495,"v":77567.363355732,"t":1726992000}
+{"o":0.0006773495,"h":0.0006910713,"l":0.000657623,"c":0.0006730817,"v":133211.959941482,"t":1726995600}
+{"o":0.0006730817,"h":0.0006796095,"l":0.0005031876,"c":0.0005809268,"v":1732574.2624411671,"t":1726999200}
+{"o":0.0005809268,"h":0.0006567142,"l":0.0005696502,"c":0.0006241967,"v":807354.3559604352,"t":1727002800}
+{"o":0.0006241967,"h":0.0006301018,"l":0.0006201066,"c":0.0006217315,"v":49157.346533856,"t":1727006400}
+{"o":0.0006217315,"h":0.0006313075,"l":0.0006184041,"c":0.0006289786,"v":30326.862849555,"t":1727010000}
+{"o":0.0006289786,"h":0.0006602116,"l":0.0006270584,"c":0.0006518121,"v":230728.866524604,"t":1727013600}
+{"o":0.0006518121,"h":0.000661559,"l":0.0006479097,"c":0.0006528009,"v":54096.569336702,"t":1727017200}
+{"o":0.0006528009,"h":0.00065616,"l":0.0006283545,"c":0.0006296558,"v":129183.2237121059,"t":1727020800}
+{"o":0.0006296558,"h":0.000640273,"l":0.0006214458,"c":0.0006285861,"v":62270.075228398,"t":1727024400}
+{"o":0.0006285861,"h":0.0006370765,"l":0.000616503,"c":0.0006243008,"v":56793.771254797,"t":1727028000}
+{"o":0.0006243008,"h":0.0006289565,"l":0.0006138707,"c":0.0006230502,"v":5937.144969848,"t":1727031600}
+{"o":0.0006230502,"h":0.0006261169,"l":0.0006168997,"c":0.0006239201,"v":18642.314348552,"t":1727035200}
+{"o":0.0006239201,"h":0.0006466427,"l":0.0005945063,"c":0.0006140679,"v":348092.7755843,"t":1727038800}
+{"o":0.0006140679,"h":0.0006216058,"l":0.0005896274,"c":0.0006021859,"v":138098.0976531291,"t":1727042400}
+{"o":0.0006021859,"h":0.000614169,"l":0.0005992307,"c":0.0006121898,"v":74887.325882591,"t":1727046000}
+{"o":0.0006121898,"h":0.0006245131,"l":0.0005859119,"c":0.0005895877,"v":138021.751941633,"t":1727049600}
+{"o":0.0005895877,"h":0.000595571,"l":0.0005816367,"c":0.000588477,"v":60186.25785308,"t":1727053200}
+{"o":0.000588477,"h":0.0006079028,"l":0.0005816004,"c":0.0006043953,"v":142002.73337024,"t":1727056800}
+{"o":0.0006043953,"h":0.0006113138,"l":0.0005662585,"c":0.0005731067,"v":244200.969365814,"t":1727060400}
+{"o":0.0005731067,"h":0.0005784003,"l":0.0005339103,"c":0.0005598943,"v":538876.186508598,"t":1727064000}
+{"o":0.0005598943,"h":0.0005680881,"l":0.0005459514,"c":0.0005482201,"v":256984.768167369,"t":1727067600}
+{"o":0.0005482201,"h":0.0005558009,"l":0.0005388278,"c":0.0005505009,"v":311346.6080371609,"t":1727071200}
+{"o":0.0005505009,"h":0.0005573653,"l":0.0005335342,"c":0.0005491784,"v":200331.529412513,"t":1727074800}
+{"o":0.0005491784,"h":0.0005572008,"l":0.0005254267,"c":0.0005345138,"v":290529.335013982,"t":1727078400}
+{"o":0.0005345138,"h":0.0006342016,"l":0.0005295354,"c":0.0005899165,"v":1263676.387242086,"t":1727082000}
+{"o":0.0005899165,"h":0.0006050812,"l":0.0005848381,"c":0.0005973442,"v":235738.619491344,"t":1727085600}
+{"o":0.0005973442,"h":0.0006060905,"l":0.0005920045,"c":0.0005939243,"v":88368.237670857,"t":1727089200}
+{"o":0.0005939243,"h":0.0006059306,"l":0.0005896042,"c":0.0005995711,"v":117635.089731361,"t":1727092800}
+{"o":0.0005995711,"h":0.0006089489,"l":0.000577675,"c":0.0005872063,"v":386023.959015794,"t":1727096400}
+{"o":0.0005872063,"h":0.0006239201,"l":0.0005709152,"c":0.0006198655,"v":495971.6370676061,"t":1727100000}
+{"o":0.0006198655,"h":0.0006424887,"l":0.0006068027,"c":0.0006305103,"v":289366.260648183,"t":1727103600}
+{"o":0.0006305103,"h":0.0006360945,"l":0.0006166476,"c":0.0006271294,"v":54228.108535657,"t":1727107200}
+{"o":0.0006271294,"h":0.0006688058,"l":0.0006248543,"c":0.0006409501,"v":345611.9196803259,"t":1727110800}
+{"o":0.0006409501,"h":0.0006412598,"l":0.0006321045,"c":0.0006355755,"v":27282.632996056,"t":1727114400}
+{"o":0.0006355755,"h":0.0006461782,"l":0.0006343607,"c":0.0006428076,"v":36641.898187909,"t":1727118000}
+{"o":0.0006428076,"h":0.0006473934,"l":0.0006387483,"c":0.0006438347,"v":70968.207350152,"t":1727121600}
+{"o":0.0006438347,"h":0.0006525837,"l":0.0006380852,"c":0.0006422865,"v":41767.137895122,"t":1727125200}
+{"o":0.0006422865,"h":0.0006490691,"l":0.0006383315,"c":0.0006428165,"v":20584.670956235,"t":1727128800}
+{"o":0.0006428165,"h":0.000648847,"l":0.000638136,"c":0.0006416349,"v":44251.326062842,"t":1727132400}
+{"o":0.0006416349,"h":0.0006540869,"l":0.0006152482,"c":0.0006208907,"v":122345.661600375,"t":1727136000}
+{"o":0.0006208907,"h":0.0006272955,"l":0.0005915837,"c":0.0006201341,"v":304241.941866309,"t":1727139600}
+{"o":0.0006201341,"h":0.0006424047,"l":0.0006083714,"c":0.0006281413,"v":35761.819725913,"t":1727143200}
+{"o":0.0006281413,"h":0.0006314911,"l":0.0006083414,"c":0.0006220315,"v":137992.776525098,"t":1727146800}
+{"o":0.0006220315,"h":0.0006298653,"l":0.0006018909,"c":0.0006084133,"v":152407.072330312,"t":1727150400}
+{"o":0.0006084133,"h":0.0006161095,"l":0.0005933595,"c":0.00061274,"v":170034.452736642,"t":1727154000}
+{"o":0.00061274,"h":0.0006230549,"l":0.0006051029,"c":0.0006162194,"v":183151.65621904,"t":1727157600}
+{"o":0.0006162194,"h":0.0006312339,"l":0.0006117382,"c":0.0006267579,"v":84429.106840225,"t":1727161200}
+{"o":0.0006267579,"h":0.0006339241,"l":0.0006184112,"c":0.0006257405,"v":52054.986382149,"t":1727164800}
+{"o":0.0006257405,"h":0.0006350825,"l":0.0006096231,"c":0.0006214179,"v":45238.236768907,"t":1727168400}
+{"o":0.0006214179,"h":0.0006224076,"l":0.0006087496,"c":0.0006155405,"v":66564.116997054,"t":1727172000}
+{"o":0.0006155405,"h":0.0006187035,"l":0.000607884,"c":0.0006146861,"v":62588.398924329,"t":1727175600}
+{"o":0.0006146861,"h":0.0006300672,"l":0.0006070245,"c":0.0006262875,"v":61991.422119241,"t":1727179200}
+{"o":0.0006262875,"h":0.0006528454,"l":0.0006173186,"c":0.0006256152,"v":304876.621641778,"t":1727182800}
+{"o":0.0006256152,"h":0.0006395369,"l":0.0006109755,"c":0.0006228303,"v":92152.037351939,"t":1727186400}
+{"o":0.0006228303,"h":0.0006414266,"l":0.0006157801,"c":0.0006378154,"v":114307.317890822,"t":1727190000}
+{"o":0.0006378154,"h":0.0006643675,"l":0.0006314771,"c":0.0006430243,"v":296176.047386147,"t":1727193600}
+{"o":0.0006430243,"h":0.000648594,"l":0.0006297738,"c":0.0006437368,"v":37823.03752572,"t":1727197200}
+{"o":0.0006437368,"h":0.0006474648,"l":0.0006299332,"c":0.0006331554,"v":83507.197524184,"t":1727200800}
+{"o":0.0006331554,"h":0.0006349348,"l":0.0006004299,"c":0.0006040864,"v":121961.166965767,"t":1727204400}
+{"o":0.0006040864,"h":0.0006179478,"l":0.0005990937,"c":0.0006121098,"v":17527.249870628,"t":1727208000}
+{"o":0.0006121098,"h":0.000616986,"l":0.0005999682,"c":0.000601818,"v":97158.028006052,"t":1727211600}
+{"o":0.000601818,"h":0.0006080305,"l":0.0005795146,"c":0.0005880512,"v":61830.972768765,"t":1727215200}
+{"o":0.0005880512,"h":0.0006018553,"l":0.0005862343,"c":0.0005967363,"v":19886.16906725,"t":1727218800}
+{"o":0.0005967363,"h":0.000601001,"l":0.000587944,"c":0.000597573,"v":5085.938925217,"t":1727222400}
+{"o":0.000597573,"h":0.0006122218,"l":0.0005861972,"c":0.0006054877,"v":121391.825702144,"t":1727226000}
+{"o":0.0006054877,"h":0.0006094753,"l":0.0005999422,"c":0.0006085934,"v":12219.708062673,"t":1727229600}
+{"o":0.0006085934,"h":0.0006118174,"l":0.0005890176,"c":0.0005941333,"v":121326.540335607,"t":1727233200}
+{"o":0.0005941333,"h":0.0006089695,"l":0.0005812192,"c":0.0005915441,"v":191774.8730054,"t":1727236800}
+{"o":0.0005915441,"h":0.0006181777,"l":0.0005883814,"c":0.0006103838,"v":158889.772956071,"t":1727240400}
+{"o":0.0006103838,"h":0.0006138611,"l":0.0005924751,"c":0.0006032721,"v":120405.077238502,"t":1727244000}
+{"o":0.0006032721,"h":0.0006099474,"l":0.0005991978,"c":0.000604544,"v":8197.176460683,"t":1727247600}
+{"o":0.000604544,"h":0.000608834,"l":0.000599333,"c":0.0006063005,"v":35617.82665477,"t":1727251200}
+{"o":0.0006063005,"h":0.000613331,"l":0.0006029446,"c":0.0006129916,"v":37388.561621257,"t":1727254800}
+{"o":0.0006129916,"h":0.0006268807,"l":0.0006105268,"c":0.0006232891,"v":117815.468264642,"t":1727258400}
+{"o":0.0006232891,"h":0.0006295782,"l":0.0006051976,"c":0.0006139503,"v":297662.204678756,"t":1727262000}
+{"o":0.0006139503,"h":0.0006185969,"l":0.0006055488,"c":0.0006114154,"v":52001.433030363,"t":1727265600}
+{"o":0.0006114154,"h":0.0006167926,"l":0.0006059063,"c":0.0006092742,"v":71866.697691104,"t":1727269200}
+{"o":0.0006092742,"h":0.0006478175,"l":0.0006038796,"c":0.0006176447,"v":395339.142705692,"t":1727272800}
+{"o":0.0006176447,"h":0.0006235849,"l":0.0006001121,"c":0.0006102868,"v":47115.991072655,"t":1727276400}
+{"o":0.0006102868,"h":0.0006194214,"l":0.0006040615,"c":0.0006103996,"v":35656.930520821,"t":1727280000}
+{"o":0.0006103996,"h":0.0006212623,"l":0.0006007412,"c":0.0006110258,"v":5170.572283063,"t":1727283600}
+{"o":0.0006110258,"h":0.0006126024,"l":0.0005781409,"c":0.0005959397,"v":277110.083793082,"t":1727287200}
+{"o":0.0005959397,"h":0.0006019211,"l":0.0005934489,"c":0.0005990923,"v":12269.69039932,"t":1727290800}
+{"o":0.0005990923,"h":0.0006036157,"l":0.0005954187,"c":0.0006024616,"v":19981.422653838,"t":1727294400}
+{"o":0.0006024616,"h":0.0006057757,"l":0.0005955562,"c":0.0006010508,"v":10610.097478236,"t":1727298000}
+{"o":0.0006010508,"h":0.0006055366,"l":0.0005937397,"c":0.0006012117,"v":16052.036235143,"t":1727301600}
+{"o":0.0006012117,"h":0.0006089162,"l":0.0005675282,"c":0.0005853774,"v":291871.449022841,"t":1727305200}
+{"o":0.0005853774,"h":0.0006028195,"l":0.0005819333,"c":0.0005931897,"v":89871.875005693,"t":1727308800}
+{"o":0.0005931897,"h":0.0005962547,"l":0.0005821384,"c":0.000589895,"v":51386.955172706,"t":1727312400}
+{"o":0.000589895,"h":0.0006009804,"l":0.0005861789,"c":0.0005922506,"v":94352.964961697,"t":1727316000}
+{"o":0.0005922506,"h":0.0006105848,"l":0.0005858235,"c":0.0006086678,"v":154634.607124116,"t":1727319600}
+{"o":0.0006086678,"h":0.0006489495,"l":0.0005872122,"c":0.0005888484,"v":637931.111279894,"t":1727323200}
+{"o":0.0005888484,"h":0.0005957319,"l":0.0005040663,"c":0.0005634989,"v":1136409.945477816,"t":1727326800}
+{"o":0.0005634989,"h":0.0005763068,"l":0.0005554732,"c":0.0005725945,"v":72862.76786847,"t":1727330400}
+{"o":0.0005725945,"h":0.0005921023,"l":0.000567739,"c":0.0005872727,"v":99092.564914175,"t":1727334000}
+{"o":0.0005872727,"h":0.0005945171,"l":0.000581901,"c":0.0005872956,"v":34204.633375635,"t":1727337600}
+{"o":0.0005872956,"h":0.0005897752,"l":0.000581107,"c":0.0005880941,"v":76179.021850252,"t":1727341200}
+{"o":0.0005880941,"h":0.000592803,"l":0.0005769899,"c":0.0005815788,"v":36696.816149191,"t":1727344800}
+{"o":0.0005815788,"h":0.000587517,"l":0.0005766557,"c":0.0005801741,"v":66400.735897885,"t":1727348400}
+{"o":0.0005801741,"h":0.0005866077,"l":0.0005723091,"c":0.0005802493,"v":60525.475130338,"t":1727352000}
+{"o":0.0005802493,"h":0.0006028492,"l":0.0005730451,"c":0.0005756561,"v":333666.071516655,"t":1727355600}
+{"o":0.0005756561,"h":0.0006017643,"l":0.0005619509,"c":0.0005927558,"v":121891.654478257,"t":1727359200}
+{"o":0.0005927558,"h":0.0006057844,"l":0.0005738438,"c":0.0005897668,"v":61716.00184043,"t":1727362800}
+{"o":0.0005897668,"h":0.000591808,"l":0.0005789624,"c":0.0005877102,"v":38125.921905412,"t":1727366400}
+{"o":0.0005877102,"h":0.0006241574,"l":0.0005833242,"c":0.000601721,"v":1887.412773658,"t":1727370000}
+{"o":0.000601721,"h":0.0006040364,"l":0.0005784697,"c":0.0005803202,"v":102901.369813718,"t":1727373600}
+{"o":0.0005803202,"h":0.0005848208,"l":0.0005777912,"c":0.0005831112,"v":740.785573519,"t":1727377200}
+{"o":0.0005831112,"h":0.0005894023,"l":0.0005753734,"c":0.0005809487,"v":24119.00957433,"t":1727380800}
+{"o":0.0005809487,"h":0.0005856566,"l":0.0005753664,"c":0.0005798426,"v":9229.56806931,"t":1727384400}
+{"o":0.0005798426,"h":0.0005847114,"l":0.0005764572,"c":0.0005811755,"v":12970.447547873,"t":1727388000}
+{"o":0.0005811755,"h":0.0005900849,"l":0.0005752487,"c":0.0005832556,"v":9541.129213722,"t":1727391600}
+{"o":0.0005832556,"h":0.0005984654,"l":0.0005759012,"c":0.0005773771,"v":157659.843874183,"t":1727395200}
+{"o":0.0005773771,"h":0.0005858067,"l":0.0005730814,"c":0.0005781302,"v":1974.191931899,"t":1727398800}
+{"o":0.0005781302,"h":0.0005992589,"l":0.0005766574,"c":0.0005929673,"v":158114.0889171633,"t":1727402400}
+{"o":0.0005929673,"h":0.0005981903,"l":0.0005803036,"c":0.0005852219,"v":75017.8805481962,"t":1727406000}
+{"o":0.0005852219,"h":0.0005933609,"l":0.0005749083,"c":0.0005761941,"v":97732.386378412,"t":1727409600}
+{"o":0.0005761941,"h":0.000585163,"l":0.000573373,"c":0.0005808806,"v":27248.568374264,"t":1727413200}
+{"o":0.0005808806,"h":0.0005895027,"l":0.0005628843,"c":0.0005731757,"v":307309.9160459,"t":1727416800}
+{"o":0.0005731757,"h":0.0005763657,"l":0.000563263,"c":0.000570326,"v":56174.902041303,"t":1727420400}
+{"o":0.000570326,"h":0.0005723759,"l":0.0005521555,"c":0.0005651975,"v":233579.0357811741,"t":1727424000}
+{"o":0.0005651975,"h":0.0005692418,"l":0.0005563212,"c":0.0005636591,"v":55791.561894404,"t":1727427600}
+{"o":0.0005636591,"h":0.0005729025,"l":0.0005527426,"c":0.0005727179,"v":90032.11456165,"t":1727431200}
+{"o":0.0005727179,"h":0.0005762043,"l":0.0005679093,"c":0.0005745575,"v":19386.885758756,"t":1727434800}
+{"o":0.0005745575,"h":0.0005856575,"l":0.0005652443,"c":0.0005757308,"v":87349.917047924,"t":1727438400}
+{"o":0.0005757308,"h":0.0005816494,"l":0.0005613962,"c":0.0005707854,"v":117069.79334301,"t":1727442000}
+{"o":0.0005707854,"h":0.0005859185,"l":0.000554119,"c":0.0005601423,"v":143124.743739232,"t":1727445600}
+{"o":0.0005601423,"h":0.0005677716,"l":0.0005532985,"c":0.000563543,"v":34563.223587631,"t":1727449200}
+{"o":0.000563543,"h":0.0005689184,"l":0.0005570876,"c":0.0005618464,"v":31824.578379659,"t":1727452800}
+{"o":0.0005618464,"h":0.0005733335,"l":0.0005592732,"c":0.0005647928,"v":38034.565131879,"t":1727456400}
+{"o":0.0005647928,"h":0.0005705391,"l":0.0005626412,"c":0.000565651,"v":58.557529573,"t":1727460000}
+{"o":0.000565651,"h":0.0005975742,"l":0.0005644292,"c":0.0005808569,"v":235998.2212753611,"t":1727463600}
+{"o":0.0005808569,"h":0.0005850209,"l":0.0005774746,"c":0.0005823153,"v":4763.780117518,"t":1727467200}
+{"o":0.0005823153,"h":0.0005844257,"l":0.0005751072,"c":0.0005794064,"v":24825.328326516,"t":1727470800}
+{"o":0.0005794064,"h":0.00058277,"l":0.0005737164,"c":0.0005800717,"v":30117.070646773,"t":1727474400}
+{"o":0.0005800717,"h":0.0005830408,"l":0.0005621775,"c":0.0005643859,"v":90467.936639938,"t":1727478000}
+{"o":0.0005643859,"h":0.0005759661,"l":0.0005621415,"c":0.0005728544,"v":87015.891652593,"t":1727481600}
+{"o":0.0005728544,"h":0.0005755506,"l":0.0005699702,"c":0.0005700791,"v":15196.944175967,"t":1727485200}
+{"o":0.0005700791,"h":0.0005792914,"l":0.0005669295,"c":0.0005766282,"v":15775.138292504,"t":1727488800}
+{"o":0.0005766282,"h":0.0005818501,"l":0.0005746527,"c":0.0005800358,"v":20141.970189431,"t":1727492400}
+{"o":0.0005800358,"h":0.0005829491,"l":0.0005741881,"c":0.0005793205,"v":19454.805890234,"t":1727496000}
+{"o":0.0005793205,"h":0.0005863207,"l":0.0005773703,"c":0.000583751,"v":95816.3163308451,"t":1727499600}
+{"o":0.000583751,"h":0.0005918121,"l":0.0005763291,"c":0.0005824674,"v":71671.9024680403,"t":1727503200}
+{"o":0.0005824674,"h":0.0005880458,"l":0.0005789457,"c":0.0005846998,"v":36994.615394694,"t":1727506800}
+{"o":0.0005846998,"h":0.0005886913,"l":0.0005789403,"c":0.0005882857,"v":47297.353086646,"t":1727510400}
+{"o":0.0005882857,"h":0.0005954382,"l":0.0005800437,"c":0.0005824153,"v":74099.172312449,"t":1727514000}
+{"o":0.0005824153,"h":0.0005841099,"l":0.0005703328,"c":0.0005727193,"v":72226.636420236,"t":1727517600}
+{"o":0.0005727193,"h":0.0005771655,"l":0.0005662817,"c":0.0005724981,"v":32219.289103189,"t":1727521200}
+{"o":0.0005724981,"h":0.0005758592,"l":0.000565951,"c":0.0005696882,"v":89506.671716245,"t":1727524800}
+{"o":0.0005696882,"h":0.0005806531,"l":0.0005655013,"c":0.0005763859,"v":82448.925437962,"t":1727528400}
+{"o":0.0005763859,"h":0.0005874125,"l":0.0005619128,"c":0.0005838957,"v":240053.660468636,"t":1727532000}
+{"o":0.0005838957,"h":0.0005909255,"l":0.0005702464,"c":0.0005819557,"v":153830.890779588,"t":1727535600}
+{"o":0.0005819557,"h":0.0005987856,"l":0.0005795006,"c":0.0005900141,"v":99126.354261069,"t":1727539200}
+{"o":0.0005900141,"h":0.0005967822,"l":0.0005870143,"c":0.0005955745,"v":11173.083515048,"t":1727542800}
+{"o":0.0005955745,"h":0.0005965404,"l":0.0005895928,"c":0.0005919986,"v":2899.071118056,"t":1727546400}
+{"o":0.0005919986,"h":0.0005955791,"l":0.0005905384,"c":0.0005947773,"v":668.411723127,"t":1727550000}
+{"o":0.0005947773,"h":0.0005961662,"l":0.0005910946,"c":0.0005932787,"v":1479.011275504,"t":1727553600}
+{"o":0.0005932787,"h":0.0005966409,"l":0.0005831475,"c":0.0005862615,"v":47835.698082217,"t":1727557200}
+{"o":0.0005862615,"h":0.0005880174,"l":0.0005667128,"c":0.0005755639,"v":185176.68076929,"t":1727560800}
+{"o":0.0005755639,"h":0.0005780209,"l":0.000571004,"c":0.000574264,"v":29976.696961711,"t":1727564400}
+{"o":0.000574264,"h":0.0005795475,"l":0.0005578059,"c":0.0005669681,"v":105828.658516342,"t":1727568000}
+{"o":0.0005669681,"h":0.0005807331,"l":0.0005624072,"c":0.0005760815,"v":97862.737029941,"t":1727571600}
+{"o":0.0005760815,"h":0.0005811247,"l":0.0005649036,"c":0.0005687232,"v":67031.288576355,"t":1727575200}
+{"o":0.0005687232,"h":0.0005744241,"l":0.0005662719,"c":0.0005704155,"v":20913.661096566,"t":1727578800}
+{"o":0.0005704155,"h":0.000575575,"l":0.0005663504,"c":0.0005721519,"v":13491.472901979,"t":1727582400}
+{"o":0.0005721519,"h":0.0005788444,"l":0.00056343,"c":0.0005709077,"v":87205.444174778,"t":1727586000}
+{"o":0.0005709077,"h":0.0005745701,"l":0.0005636935,"c":0.0005726404,"v":61091.470915528,"t":1727589600}
+{"o":0.0005726404,"h":0.0005755539,"l":0.0005615266,"c":0.0005709436,"v":98307.569869704,"t":1727593200}
+{"o":0.0005709436,"h":0.0005787321,"l":0.0005670809,"c":0.000575566,"v":28420.705748155,"t":1727596800}
+{"o":0.000575566,"h":0.0005772519,"l":0.0005716077,"c":0.0005755942,"v":9345.732717526,"t":1727600400}
+{"o":0.0005755942,"h":0.0005822462,"l":0.000569765,"c":0.0005732514,"v":20378.910962501,"t":1727604000}
+{"o":0.0005732514,"h":0.0005815864,"l":0.0005706178,"c":0.0005763954,"v":22037.597991379,"t":1727607600}
+{"o":0.0005763954,"h":0.0005846721,"l":0.0005743791,"c":0.0005843342,"v":19710.011809839,"t":1727611200}
+{"o":0.0005843342,"h":0.0005867498,"l":0.0005715422,"c":0.0005724333,"v":62504.028650434,"t":1727614800}
+{"o":0.0005724333,"h":0.0005758303,"l":0.000567189,"c":0.0005744008,"v":36792.556890483,"t":1727618400}
+{"o":0.0005744008,"h":0.0005771714,"l":0.0005663185,"c":0.0005671858,"v":29205.925065868,"t":1727622000}
+{"o":0.0005671858,"h":0.000571749,"l":0.0005643296,"c":0.0005686457,"v":13695.920599973,"t":1727625600}
+{"o":0.0005686457,"h":0.0005724157,"l":0.000565898,"c":0.0005683729,"v":30317.007693833,"t":1727629200}
+{"o":0.0005683729,"h":0.0005721901,"l":0.0005661704,"c":0.0005676357,"v":5437.113154858,"t":1727632800}
+{"o":0.0005676357,"h":0.0005743256,"l":0.0005615245,"c":0.0005662257,"v":7602.577129832,"t":1727636400}
+{"o":0.0005662257,"h":0.0005738981,"l":0.0005549562,"c":0.0005568091,"v":55191.166519055,"t":1727640000}
+{"o":0.0005568091,"h":0.0005654037,"l":0.0005515616,"c":0.000560742,"v":12621.537047835,"t":1727643600}
+{"o":0.000560742,"h":0.0005647752,"l":0.0005528702,"c":0.0005592262,"v":40382.355559844,"t":1727647200}
+{"o":0.0005592262,"h":0.0005634048,"l":0.0005472717,"c":0.0005545833,"v":137512.840203931,"t":1727650800}
+{"o":0.0005545833,"h":0.0005650285,"l":0.0005237758,"c":0.0005249651,"v":452791.9539380249,"t":1727654400}
+{"o":0.0005249651,"h":0.0005355911,"l":0.0005182976,"c":0.000533468,"v":110783.939374584,"t":1727658000}
+{"o":0.000533468,"h":0.0005479888,"l":0.0005306544,"c":0.0005450573,"v":75929.343926057,"t":1727661600}
+{"o":0.0005450573,"h":0.0005850272,"l":0.0005419622,"c":0.0005679182,"v":307851.061380507,"t":1727665200}
+{"o":0.0005679182,"h":0.0006300456,"l":0.0005677981,"c":0.0005839838,"v":815951.3298536999,"t":1727668800}
+{"o":0.0005839838,"h":0.0005886697,"l":0.0005597885,"c":0.0005660367,"v":190935.708090798,"t":1727672400}
+{"o":0.0005660367,"h":0.0005780997,"l":0.0005639044,"c":0.0005780997,"v":91179.261806456,"t":1727676000}
+{"o":0.0005780997,"h":0.0005814157,"l":0.0005621255,"c":0.0005671375,"v":76097.894695763,"t":1727679600}
+{"o":0.0005671375,"h":0.0005721424,"l":0.0005484689,"c":0.0005650579,"v":201844.638476966,"t":1727683200}
+{"o":0.0005650579,"h":0.0005725547,"l":0.0005602822,"c":0.0005712473,"v":43817.779755305,"t":1727686800}
+{"o":0.0005712473,"h":0.0005791038,"l":0.0005643448,"c":0.0005667062,"v":63087.417701206,"t":1727690400}
+{"o":0.0005667062,"h":0.0005730174,"l":0.0005615768,"c":0.0005665962,"v":15301.706813066,"t":1727694000}
+{"o":0.0005665962,"h":0.0005808593,"l":0.0005619147,"c":0.0005725586,"v":103947.856839507,"t":1727697600}
+{"o":0.0005725586,"h":0.0005805522,"l":0.0005673191,"c":0.0005761161,"v":204519.125304433,"t":1727701200}
+{"o":0.0005761161,"h":0.0005803193,"l":0.000567043,"c":0.0005703797,"v":29575.870039455,"t":1727704800}
+{"o":0.0005703797,"h":0.0005815089,"l":0.0005417925,"c":0.0005745641,"v":601338.6858580059,"t":1727708400}
+{"o":0.0005745641,"h":0.0005750261,"l":0.0005701029,"c":0.0005722249,"v":1534.110369846,"t":1727712000}
+{"o":0.0005722249,"h":0.0005753097,"l":0.0005683749,"c":0.0005689792,"v":1946.949587447,"t":1727715600}
+{"o":0.0005689792,"h":0.0005794236,"l":0.0005686562,"c":0.0005746573,"v":7033.195545275,"t":1727719200}
+{"o":0.0005746573,"h":0.0005783954,"l":0.0005725838,"c":0.0005736457,"v":11550.356743265,"t":1727722800}
+{"o":0.0005736457,"h":0.000581354,"l":0.0005668235,"c":0.0005745675,"v":4544.824665908,"t":1727726400}
+{"o":0.0005745675,"h":0.0005821221,"l":0.0005737593,"c":0.0005818165,"v":22000.0,"t":1727730000}
+{"o":0.0005818165,"h":0.0005869247,"l":0.000578459,"c":0.000584708,"v":9450.667884985,"t":1727733600}
+{"o":0.000584708,"h":0.0005951487,"l":0.0005746035,"c":0.0005854446,"v":17989.103588505,"t":1727737200}
+{"o":0.0005854446,"h":0.0005929462,"l":0.0005725434,"c":0.0005827078,"v":7221.532019565,"t":1727740800}
+{"o":0.0005827078,"h":0.00060434,"l":0.0005806726,"c":0.0005980724,"v":184555.630618627,"t":1727744400}
+{"o":0.0005980724,"h":0.000605562,"l":0.0005956139,"c":0.0006005596,"v":64486.478199484,"t":1727748000}
+{"o":0.0006005596,"h":0.000613892,"l":0.0005951695,"c":0.0005990035,"v":82247.473080954,"t":1727751600}
+{"o":0.0005990035,"h":0.0006604083,"l":0.0005942815,"c":0.0006204463,"v":1040595.8814485973,"t":1727755200}
+{"o":0.0006204463,"h":0.0006229808,"l":0.0006032892,"c":0.0006084048,"v":46248.182779669,"t":1727758800}
+{"o":0.0006084048,"h":0.000625315,"l":0.000601841,"c":0.0006155817,"v":141501.378544941,"t":1727762400}
+{"o":0.0006155817,"h":0.0006230392,"l":0.0006107761,"c":0.0006135062,"v":97443.222388675,"t":1727766000}
+{"o":0.0006135062,"h":0.0006440396,"l":0.0006107143,"c":0.0006216717,"v":464684.2664568921,"t":1727769600}
+{"o":0.0006216717,"h":0.0006310932,"l":0.0006170636,"c":0.0006250465,"v":131926.197331927,"t":1727773200}
+{"o":0.0006250465,"h":0.0006419148,"l":0.0006225118,"c":0.000634063,"v":138566.390209178,"t":1727776800}
+{"o":0.000634063,"h":0.0006374204,"l":0.0006152695,"c":0.0006185876,"v":132965.706560523,"t":1727780400}
+{"o":0.0006185876,"h":0.0006256604,"l":0.0006158801,"c":0.0006240932,"v":22132.709353675,"t":1727784000}
+{"o":0.0006240932,"h":0.0006390943,"l":0.0006073359,"c":0.0006174509,"v":25485.539140369,"t":1727787600}
+{"o":0.0006174509,"h":0.0006462182,"l":0.0005951329,"c":0.0006097286,"v":215615.487896089,"t":1727791200}
+{"o":0.0006097286,"h":0.0006426682,"l":0.0005257697,"c":0.0006108343,"v":1872146.0902818337,"t":1727794800}
+{"o":0.0006108343,"h":0.0006249462,"l":0.000586555,"c":0.0005971236,"v":94149.540269957,"t":1727798400}
+{"o":0.0005971236,"h":0.0006251254,"l":0.0005912287,"c":0.0006005684,"v":61036.946865646,"t":1727802000}
+{"o":0.0006005684,"h":0.0006422073,"l":0.0005930351,"c":0.0006336426,"v":158705.0815918,"t":1727805600}
+{"o":0.0006336426,"h":0.0006429323,"l":0.000622361,"c":0.0006364508,"v":56316.403828508,"t":1727809200}
+{"o":0.0006364508,"h":0.0006505184,"l":0.0006158431,"c":0.0006288943,"v":44031.63113099,"t":1727812800}
+{"o":0.0006288943,"h":0.0006331377,"l":0.0006070128,"c":0.0006149064,"v":96952.775302628,"t":1727816400}
+{"o":0.0006149064,"h":0.0006252828,"l":0.0006060466,"c":0.0006181373,"v":35065.266979907,"t":1727820000}
+{"o":0.0006181373,"h":0.0006267173,"l":0.0006128497,"c":0.0006224068,"v":22647.531933039,"t":1727823600}
+{"o":0.0006224068,"h":0.0006306673,"l":0.000614708,"c":0.0006196656,"v":20756.581457766,"t":1727827200}
+{"o":0.0006196656,"h":0.0006300895,"l":0.000612182,"c":0.000617661,"v":20324.447046939,"t":1727830800}
+{"o":0.000617661,"h":0.000619567,"l":0.0005962167,"c":0.0006003551,"v":152749.341510981,"t":1727834400}
+{"o":0.0006003551,"h":0.0006188084,"l":0.0005975426,"c":0.000616071,"v":97938.975369322,"t":1727838000}
+{"o":0.000616071,"h":0.0006191392,"l":0.0006082743,"c":0.0006139377,"v":16928.138521965,"t":1727841600}
+{"o":0.0006139377,"h":0.0006166759,"l":0.000608223,"c":0.0006101332,"v":32735.685477593,"t":1727845200}
+{"o":0.0006101332,"h":0.0006290101,"l":0.0005991793,"c":0.0006188422,"v":50091.035254462,"t":1727848800}
+{"o":0.0006188422,"h":0.0006248809,"l":0.0006143615,"c":0.0006216336,"v":4579.803437322,"t":1727852400}
+{"o":0.0006216336,"h":0.0006241386,"l":0.0006073798,"c":0.0006102465,"v":52366.124693579,"t":1727856000}
+{"o":0.0006102465,"h":0.0006239944,"l":0.0006098668,"c":0.000622871,"v":35358.167628829,"t":1727859600}
+{"o":0.000622871,"h":0.0006290136,"l":0.0006113053,"c":0.0006260189,"v":56325.74506838,"t":1727863200}
+{"o":0.0006260189,"h":0.0006335572,"l":0.0006214721,"c":0.0006294935,"v":22733.711237666,"t":1727866800}
+{"o":0.0006294935,"h":0.0006403113,"l":0.0006220476,"c":0.0006316618,"v":15498.480768206,"t":1727870400}
+{"o":0.0006316618,"h":0.0006479537,"l":0.0006193161,"c":0.0006322675,"v":7169.988219837,"t":1727874000}
+{"o":0.0006322675,"h":0.0006389025,"l":0.0006237447,"c":0.0006348111,"v":46020.584605776,"t":1727877600}
+{"o":0.0006348111,"h":0.0006412023,"l":0.0006206721,"c":0.0006294476,"v":36005.645584113,"t":1727881200}
+{"o":0.0006294476,"h":0.0006366864,"l":0.0005977519,"c":0.0006075367,"v":150474.838065025,"t":1727884800}
+{"o":0.0006075367,"h":0.0006177892,"l":0.0006053495,"c":0.0006097416,"v":33759.874866203,"t":1727888400}
+{"o":0.0006097416,"h":0.0006283616,"l":0.0006033516,"c":0.000620488,"v":19635.448310828,"t":1727892000}
+{"o":0.000620488,"h":0.0006491483,"l":0.0005965239,"c":0.0006152794,"v":13973.468868786,"t":1727895600}
+{"o":0.0006152794,"h":0.0006264413,"l":0.0006004115,"c":0.0006165116,"v":76553.671677892,"t":1727899200}
+{"o":0.0006165116,"h":0.0006274187,"l":0.0006104783,"c":0.0006228071,"v":40191.484961429,"t":1727902800}
+{"o":0.0006228071,"h":0.0006353497,"l":0.0006133333,"c":0.0006255551,"v":66139.737425471,"t":1727906400}
+{"o":0.0006255551,"h":0.0006373964,"l":0.0006222716,"c":0.0006288997,"v":64244.270644983,"t":1727910000}
+{"o":0.0006288997,"h":0.0006388754,"l":0.0006167935,"c":0.0006251446,"v":6285.274614247,"t":1727913600}
+{"o":0.0006251446,"h":0.0006349638,"l":0.0006187509,"c":0.0006299162,"v":43932.522722293,"t":1727917200}
+{"o":0.0006299162,"h":0.0006612014,"l":0.000625514,"c":0.0006511556,"v":186272.685089641,"t":1727920800}
+{"o":0.0006511556,"h":0.0006563654,"l":0.0006292557,"c":0.0006297847,"v":98892.087484307,"t":1727924400}
+{"o":0.0006297847,"h":0.0006381176,"l":0.0006270648,"c":0.0006369842,"v":17787.49995025,"t":1727928000}
+{"o":0.0006369842,"h":0.0006426342,"l":0.0006334565,"c":0.0006410384,"v":31655.176095155,"t":1727931600}
+{"o":0.0006410384,"h":0.000645856,"l":0.000634222,"c":0.0006378044,"v":24112.540710354,"t":1727935200}
+{"o":0.0006378044,"h":0.0006481975,"l":0.0006284891,"c":0.0006382307,"v":21850.664556887,"t":1727938800}
+{"o":0.0006382307,"h":0.0006578391,"l":0.0006011848,"c":0.000618863,"v":420178.0905560409,"t":1727942400}
+{"o":0.000618863,"h":0.0006438557,"l":0.0006080692,"c":0.0006342484,"v":151074.392017735,"t":1727946000}
+{"o":0.0006342484,"h":0.0006566588,"l":0.0006286488,"c":0.0006423835,"v":150855.132592331,"t":1727949600}
+{"o":0.0006423835,"h":0.0006535476,"l":0.0006399991,"c":0.0006473921,"v":4256.802238579,"t":1727953200}
+{"o":0.0006473921,"h":0.0006551953,"l":0.0006382722,"c":0.0006472878,"v":5082.146811545,"t":1727956800}
+{"o":0.0006472878,"h":0.0006564318,"l":0.0006302316,"c":0.0006335159,"v":40143.7883629,"t":1727960400}
+{"o":0.0006335159,"h":0.0006533138,"l":0.0006249302,"c":0.0006427969,"v":16803.214228486,"t":1727964000}
+{"o":0.0006427969,"h":0.0006659471,"l":0.0006343787,"c":0.0006536643,"v":70380.715985241,"t":1727967600}
+{"o":0.0006536643,"h":0.0006673749,"l":0.0006457542,"c":0.0006571992,"v":30056.212858375,"t":1727971200}
+{"o":0.0006571992,"h":0.0007036942,"l":0.0006487971,"c":0.0006694289,"v":316457.387641597,"t":1727974800}
+{"o":0.0006694289,"h":0.0006735765,"l":0.0006584546,"c":0.0006625592,"v":1553.376878332,"t":1727978400}
+{"o":0.0006625592,"h":0.0006719663,"l":0.0006560226,"c":0.0006577597,"v":10624.54429248,"t":1727982000}
+{"o":0.0006577597,"h":0.0006691728,"l":0.0006554079,"c":0.0006639203,"v":1326.283775881,"t":1727985600}
+{"o":0.0006639203,"h":0.0006728491,"l":0.0006585446,"c":0.0006617075,"v":11936.886050794,"t":1727989200}
+{"o":0.0006617075,"h":0.0006656132,"l":0.0006511321,"c":0.0006535654,"v":58154.780189919,"t":1727992800}
+{"o":0.0006535654,"h":0.000659635,"l":0.0006268792,"c":0.0006433366,"v":168683.653532399,"t":1727996400}
+{"o":0.0006433366,"h":0.000650395,"l":0.0006338934,"c":0.0006444654,"v":68885.547220911,"t":1728000000}
+{"o":0.0006444654,"h":0.000655318,"l":0.000632433,"c":0.0006443547,"v":7384.067793035,"t":1728003600}
+{"o":0.0006443547,"h":0.0006481343,"l":0.000641783,"c":0.0006457662,"v":4056.606381133,"t":1728007200}
+{"o":0.0006457662,"h":0.0006495622,"l":0.0006372699,"c":0.0006445527,"v":43891.16120855,"t":1728010800}
+{"o":0.0006445527,"h":0.0006649832,"l":0.0006398142,"c":0.0006558371,"v":141579.398306653,"t":1728014400}
+{"o":0.0006558371,"h":0.0006604873,"l":0.0006431917,"c":0.0006517707,"v":33198.299147356,"t":1728018000}
+{"o":0.0006517707,"h":0.0006625234,"l":0.0006483439,"c":0.000653488,"v":38192.761033512,"t":1728021600}
+{"o":0.000653488,"h":0.0006624711,"l":0.0006476351,"c":0.0006556815,"v":55946.153694961,"t":1728025200}
+{"o":0.0006556815,"h":0.0006574897,"l":0.000626828,"c":0.0006344593,"v":198505.396079937,"t":1728028800}
+{"o":0.0006344593,"h":0.0006429575,"l":0.0006217623,"c":0.0006359759,"v":287021.58029475,"t":1728032400}
+{"o":0.0006359759,"h":0.0006392254,"l":0.0005966102,"c":0.0006016548,"v":267495.3053749201,"t":1728036000}
+{"o":0.0006016548,"h":0.0006118613,"l":0.0005970026,"c":0.0006036137,"v":190928.0899765221,"t":1728039600}
+{"o":0.0006036137,"h":0.000612252,"l":0.0005744663,"c":0.0005819668,"v":318069.5161058781,"t":1728043200}
+{"o":0.0005819668,"h":0.0006190659,"l":0.0005796656,"c":0.0006057601,"v":310882.479540436,"t":1728046800}
+{"o":0.0006057601,"h":0.000619234,"l":0.0005840639,"c":0.0006053387,"v":190261.725038494,"t":1728050400}
+{"o":0.0006053387,"h":0.0006150447,"l":0.000586358,"c":0.0005879047,"v":108409.242278092,"t":1728054000}
+{"o":0.0005879047,"h":0.0006028703,"l":0.0005638537,"c":0.0005762742,"v":280462.8862889731,"t":1728057600}
+{"o":0.0005762742,"h":0.0005864816,"l":0.000573707,"c":0.000578876,"v":43816.144959392,"t":1728061200}
+{"o":0.000578876,"h":0.0005844485,"l":0.000573095,"c":0.0005771967,"v":21861.969224132,"t":1728064800}
+{"o":0.0005771967,"h":0.0005801417,"l":0.0005701128,"c":0.00057276,"v":35216.169793925,"t":1728068400}
+{"o":0.00057276,"h":0.0005783754,"l":0.0005642284,"c":0.0005704421,"v":43465.86950311,"t":1728072000}
+{"o":0.0005704421,"h":0.0005793233,"l":0.0005659512,"c":0.000572813,"v":41549.156236901,"t":1728075600}
+{"o":0.000572813,"h":0.0005769741,"l":0.000562524,"c":0.0005701874,"v":55748.202041575,"t":1728079200}
+{"o":0.0005701874,"h":0.0005734847,"l":0.0005633115,"c":0.0005699074,"v":37442.929192607,"t":1728082800}
+{"o":0.0005699074,"h":0.0005710326,"l":0.0005612359,"c":0.000561236,"v":40394.60447603,"t":1728086400}
+{"o":0.000561236,"h":0.0005691916,"l":0.0005554783,"c":0.0005580675,"v":64991.189276146,"t":1728090000}
+{"o":0.0005580675,"h":0.0005815093,"l":0.000553903,"c":0.0005713945,"v":135986.560806559,"t":1728093600}
+{"o":0.0005713945,"h":0.0005759032,"l":0.0005639292,"c":0.0005687377,"v":43596.462095396,"t":1728097200}
+{"o":0.0005687377,"h":0.0005721927,"l":0.000548504,"c":0.0005553015,"v":163413.370125154,"t":1728100800}
+{"o":0.0005553015,"h":0.0005867862,"l":0.0005483025,"c":0.0005767637,"v":401071.1008442811,"t":1728104400}
+{"o":0.0005767637,"h":0.0005790237,"l":0.000559996,"c":0.0005626378,"v":124617.90031383,"t":1728108000}
+{"o":0.0005626378,"h":0.0005693282,"l":0.0005487743,"c":0.0005532931,"v":106657.233334849,"t":1728111600}
+{"o":0.0005532931,"h":0.0005616188,"l":0.0005462214,"c":0.0005557244,"v":70570.300520951,"t":1728115200}
+{"o":0.0005557244,"h":0.0005675476,"l":0.0005539248,"c":0.0005607203,"v":123594.514827162,"t":1728118800}
+{"o":0.0005607203,"h":0.0005908432,"l":0.0005606488,"c":0.0005863499,"v":169094.087515886,"t":1728122400}
+{"o":0.0005863499,"h":0.0005937479,"l":0.0005822223,"c":0.0005925861,"v":70067.22834911,"t":1728126000}
+{"o":0.0005925861,"h":0.0005971,"l":0.000586612,"c":0.0005937131,"v":68502.676383903,"t":1728129600}
+{"o":0.0005937131,"h":0.0005991679,"l":0.0005853715,"c":0.0005927778,"v":28498.200684085,"t":1728133200}
+{"o":0.0005927778,"h":0.0005985628,"l":0.0005845228,"c":0.0005959479,"v":31767.33381663,"t":1728136800}
+{"o":0.0005959479,"h":0.0006002345,"l":0.0005904075,"c":0.0005966416,"v":40359.594952364,"t":1728140400}
+{"o":0.0005966416,"h":0.0005997502,"l":0.0005884915,"c":0.0005924782,"v":60941.496786799,"t":1728144000}
+{"o":0.0005924782,"h":0.0006075701,"l":0.0005891208,"c":0.0006049682,"v":91601.981561065,"t":1728147600}
+{"o":0.0006049682,"h":0.0006141759,"l":0.0005903184,"c":0.000592918,"v":102067.614944189,"t":1728151200}
+{"o":0.000592918,"h":0.0005942586,"l":0.0005905164,"c":0.0005932479,"v":1371.881981033,"t":1728154800}
+{"o":0.0005932479,"h":0.0005981974,"l":0.0005928979,"c":0.0005979863,"v":0.0,"t":1728158400}
+{"o":0.0005979863,"h":0.0005991728,"l":0.0005912373,"c":0.000596617,"v":7746.573515023,"t":1728162000}
+{"o":0.000596617,"h":0.0005982788,"l":0.0005870526,"c":0.0005926393,"v":21231.600963313,"t":1728165600}
+{"o":0.0005926393,"h":0.0005978646,"l":0.0005905064,"c":0.0005937985,"v":19772.503768911,"t":1728169200}
+{"o":0.0005937985,"h":0.0006007683,"l":0.0005933119,"c":0.0005987883,"v":16036.630743105,"t":1728172800}
+{"o":0.0005987883,"h":0.0006137745,"l":0.0005937729,"c":0.000607884,"v":59717.716679242,"t":1728176400}
+{"o":0.000607884,"h":0.0006105044,"l":0.0006047375,"c":0.0006093842,"v":2290.903096801,"t":1728180000}
+{"o":0.0006093842,"h":0.000649463,"l":0.0006056801,"c":0.000641851,"v":252643.504677528,"t":1728183600}
+{"o":0.000641851,"h":0.0006483353,"l":0.0006168531,"c":0.0006232094,"v":132495.025059626,"t":1728187200}
+{"o":0.0006232094,"h":0.0006256956,"l":0.0006181321,"c":0.0006232463,"v":17752.236952334,"t":1728190800}
+{"o":0.0006232463,"h":0.0006270821,"l":0.000618831,"c":0.000620529,"v":25926.979126484,"t":1728194400}
+{"o":0.000620529,"h":0.0006226644,"l":0.0006155513,"c":0.0006175433,"v":13369.487711867,"t":1728198000}
+{"o":0.0006175433,"h":0.0006214245,"l":0.000610258,"c":0.0006184783,"v":25208.455764953,"t":1728201600}
+{"o":0.0006184783,"h":0.0006224561,"l":0.0006123441,"c":0.000616237,"v":34598.565074515,"t":1728205200}
+{"o":0.000616237,"h":0.0006211108,"l":0.0006099275,"c":0.0006203875,"v":79793.641939991,"t":1728208800}
+{"o":0.0006203875,"h":0.0006249675,"l":0.0006166101,"c":0.0006221849,"v":9491.201717216,"t":1728212400}
+{"o":0.0006221849,"h":0.0006246399,"l":0.0006163189,"c":0.0006198167,"v":18831.079274577,"t":1728216000}
+{"o":0.0006198167,"h":0.000624936,"l":0.0006052807,"c":0.0006078839,"v":93296.401450452,"t":1728219600}
+{"o":0.0006078839,"h":0.0006197752,"l":0.0005938879,"c":0.0006093995,"v":50263.549139096,"t":1728223200}
+{"o":0.0006093995,"h":0.0006198942,"l":0.0006060246,"c":0.0006124976,"v":20250.27835456,"t":1728226800}
+{"o":0.0006124976,"h":0.0006254638,"l":0.0006104297,"c":0.0006192391,"v":29670.33947505,"t":1728230400}
+{"o":0.0006192391,"h":0.0006234558,"l":0.0006143296,"c":0.0006166157,"v":8960.006031252,"t":1728234000}
+{"o":0.0006166157,"h":0.0006231994,"l":0.0006126566,"c":0.0006197804,"v":152.996713716,"t":1728237600}
+{"o":0.0006197804,"h":0.0006227117,"l":0.0006132302,"c":0.0006198463,"v":2989.510761835,"t":1728241200}
+{"o":0.0000379738,"h":0.0000381305,"l":0.0000378071,"c":0.0000379738,"v":0.0,"t":1721044800}
+{"o":0.0000379738,"h":0.0000383854,"l":0.000037494,"c":0.0000379983,"v":41891.749580137,"t":1721048400}
+{"o":0.0000379983,"h":0.000038738,"l":0.0000377677,"c":0.0000383278,"v":155796.425285325,"t":1721052000}
+{"o":0.0000383278,"h":0.0000391742,"l":0.000038135,"c":0.0000387394,"v":8383.365866063,"t":1721055600}
+{"o":0.0000387394,"h":0.0000395718,"l":0.000038226,"c":0.0000392275,"v":96205.365478847,"t":1721059200}
+{"o":0.0000392275,"h":0.0000393739,"l":0.0000388251,"c":0.0000391721,"v":8440.843991572,"t":1721062800}
+{"o":0.0000391721,"h":0.0000393014,"l":0.0000385974,"c":0.0000387688,"v":0.0,"t":1721066400}
+{"o":0.0000387688,"h":0.0000390449,"l":0.0000384229,"c":0.0000388789,"v":0.0,"t":1721070000}
+{"o":0.0000388789,"h":0.0000389134,"l":0.0000384729,"c":0.0000385615,"v":0.0,"t":1721073600}
+{"o":0.0000385615,"h":0.0000387527,"l":0.0000383672,"c":0.0000387348,"v":0.0,"t":1721077200}
+{"o":0.0000387348,"h":0.0000387577,"l":0.0000379041,"c":0.0000380619,"v":0.0,"t":1721080800}
+{"o":0.0000380619,"h":0.0000382703,"l":0.00003779,"c":0.0000379461,"v":0.0,"t":1721084400}
+{"o":0.0000379461,"h":0.0000382967,"l":0.0000377586,"c":0.0000382523,"v":0.0,"t":1721088000}
+{"o":0.0000382523,"h":0.0000391515,"l":0.0000381006,"c":0.0000389232,"v":8933.559843124,"t":1721091600}
+{"o":0.0000389232,"h":0.0000394075,"l":0.0000386504,"c":0.0000390678,"v":15000.0,"t":1721095200}
+{"o":0.0000390678,"h":0.000039181,"l":0.0000387075,"c":0.0000387619,"v":0.0,"t":1721098800}
+{"o":0.0000387619,"h":0.0000397887,"l":0.0000385906,"c":0.0000396023,"v":203566.082082721,"t":1721102400}
+{"o":0.0000396023,"h":0.0000408856,"l":0.0000390093,"c":0.0000398345,"v":10068.293413948,"t":1721106000}
+{"o":0.0000398345,"h":0.0000406019,"l":0.0000394578,"c":0.0000405703,"v":41560.76970589,"t":1721109600}
+{"o":0.0000405703,"h":0.0000405798,"l":0.000039807,"c":0.0000403206,"v":84831.953921586,"t":1721113200}
+{"o":0.0000403206,"h":0.0000408261,"l":0.000039838,"c":0.0000401083,"v":48038.320464014,"t":1721116800}
+{"o":0.0000401083,"h":0.0000408342,"l":0.0000397485,"c":0.0000405176,"v":30243.934187664,"t":1721120400}
+{"o":0.0000405176,"h":0.0000408522,"l":0.0000399453,"c":0.000040389,"v":8086.436550495,"t":1721124000}
+{"o":0.000040389,"h":0.0000405526,"l":0.0000400948,"c":0.0000401533,"v":0.0,"t":1721127600}
+{"o":0.0000401533,"h":0.0000410431,"l":0.0000399405,"c":0.0000404676,"v":126466.784042108,"t":1721131200}
+{"o":0.0000404676,"h":0.000045132,"l":0.0000401139,"c":0.0000447886,"v":1160692.5922608823,"t":1721134800}
+{"o":0.0000447886,"h":0.0000465163,"l":0.0000444899,"c":0.0000461012,"v":407770.222871601,"t":1721138400}
+{"o":0.0000461012,"h":0.0000490191,"l":0.0000445386,"c":0.0000474093,"v":243685.86449358,"t":1721142000}
+{"o":0.0000474093,"h":0.0000492448,"l":0.0000471484,"c":0.0000484335,"v":302353.838769866,"t":1721145600}
+{"o":0.0000484335,"h":0.0000491164,"l":0.0000479722,"c":0.0000481637,"v":126675.659494361,"t":1721149200}
+{"o":0.0000481637,"h":0.0000489642,"l":0.0000480894,"c":0.0000486925,"v":120181.607485584,"t":1721152800}
+{"o":0.0000486925,"h":0.0000494258,"l":0.0000485452,"c":0.000049078,"v":48995.153296033,"t":1721156400}
+{"o":0.000049078,"h":0.0000497715,"l":0.0000486458,"c":0.0000493485,"v":26000.0,"t":1721160000}
+{"o":0.0000493485,"h":0.000049396,"l":0.0000488554,"c":0.0000490615,"v":26185.819337227,"t":1721163600}
+{"o":0.0000490615,"h":0.0000496185,"l":0.0000489897,"c":0.0000493379,"v":61477.198028593,"t":1721167200}
+{"o":0.0000493379,"h":0.0000501981,"l":0.0000487692,"c":0.0000499261,"v":157579.905299723,"t":1721170800}
+{"o":0.0000499261,"h":0.000049989,"l":0.00004961,"c":0.0000497079,"v":0.0,"t":1721174400}
+{"o":0.0000497079,"h":0.0000507536,"l":0.0000489461,"c":0.000049807,"v":138505.828091435,"t":1721178000}
+{"o":0.000049807,"h":0.0000500822,"l":0.0000492407,"c":0.0000496625,"v":3986.029397691,"t":1721181600}
+{"o":0.0000496625,"h":0.0000518662,"l":0.0000496359,"c":0.0000515611,"v":444487.007239467,"t":1721185200}
+{"o":0.0000515611,"h":0.0000524987,"l":0.0000513622,"c":0.0000521431,"v":102313.698470358,"t":1721188800}
+{"o":0.0000521431,"h":0.0000522322,"l":0.0000517531,"c":0.0000521038,"v":0.0,"t":1721192400}
+{"o":0.0000521038,"h":0.0000522772,"l":0.0000518529,"c":0.0000521867,"v":0.0,"t":1721196000}
+{"o":0.0000521867,"h":0.00005342,"l":0.0000521,"c":0.000053158,"v":143543.246319369,"t":1721199600}
+{"o":0.000053158,"h":0.0000543893,"l":0.0000524803,"c":0.0000535948,"v":226886.905703056,"t":1721203200}
+{"o":0.0000535948,"h":0.0000564461,"l":0.0000530635,"c":0.0000542551,"v":1074385.4086158099,"t":1721206800}
+{"o":0.0000542551,"h":0.0000559598,"l":0.0000537264,"c":0.0000558955,"v":786333.6003359321,"t":1721210400}
+{"o":0.0000558955,"h":0.0000637013,"l":0.0000558722,"c":0.0000634774,"v":1098607.917671497,"t":1721214000}
+{"o":0.0000634774,"h":0.000064243,"l":0.0000631655,"c":0.000063404,"v":219436.558927114,"t":1721217600}
+{"o":0.000063404,"h":0.0000642035,"l":0.0000626482,"c":0.0000633032,"v":164114.709613177,"t":1721221200}
+{"o":0.0000633032,"h":0.0000640178,"l":0.0000600354,"c":0.0000612076,"v":454075.3012976311,"t":1721224800}
+{"o":0.0000612076,"h":0.0000622108,"l":0.0000599452,"c":0.0000610726,"v":32197.903513969,"t":1721228400}
+{"o":0.0000610726,"h":0.0000624446,"l":0.000060189,"c":0.0000611684,"v":24660.263696159,"t":1721232000}
+{"o":0.0000611684,"h":0.0000614295,"l":0.0000601525,"c":0.0000611132,"v":47469.250795278,"t":1721235600}
+{"o":0.0000611132,"h":0.0000612321,"l":0.0000602741,"c":0.0000606631,"v":11992.490240731,"t":1721239200}
+{"o":0.0000606631,"h":0.0000613626,"l":0.0000602193,"c":0.0000611167,"v":11763.747824756,"t":1721242800}
+{"o":0.0000611167,"h":0.0000614767,"l":0.0000607357,"c":0.0000614646,"v":17096.267925792,"t":1721246400}
+{"o":0.0000614646,"h":0.0000619712,"l":0.0000612366,"c":0.0000613679,"v":0.0,"t":1721250000}
+{"o":0.0000613679,"h":0.0000616676,"l":0.0000607594,"c":0.0000612877,"v":18310.249270135,"t":1721253600}
+{"o":0.0000612877,"h":0.0000615719,"l":0.0000603989,"c":0.0000610126,"v":176222.290444071,"t":1721257200}
+{"o":0.0000610126,"h":0.0000610338,"l":0.0000599455,"c":0.000060082,"v":0.0,"t":1721260800}
+{"o":0.000060082,"h":0.0000613332,"l":0.0000596017,"c":0.0000604976,"v":5937.698664514,"t":1721264400}
+{"o":0.0000604976,"h":0.0000720722,"l":0.000060121,"c":0.0000713542,"v":1639489.5229139589,"t":1721268000}
+{"o":0.0000713542,"h":0.0000738744,"l":0.0000706154,"c":0.0000726819,"v":517502.07766049,"t":1721271600}
+{"o":0.0000726819,"h":0.0000733513,"l":0.0000704219,"c":0.0000710228,"v":192004.980218491,"t":1721275200}
+{"o":0.0000710228,"h":0.0000713086,"l":0.0000621213,"c":0.0000622697,"v":1025804.72221596,"t":1721278800}
+{"o":0.0000622697,"h":0.000063804,"l":0.0000619678,"c":0.0000633685,"v":1579.526619845,"t":1721282400}
+{"o":0.0000633685,"h":0.0000639398,"l":0.0000630226,"c":0.0000637091,"v":130137.441941104,"t":1721286000}
+{"o":0.0000637091,"h":0.0000644266,"l":0.000063227,"c":0.0000637924,"v":110322.909306918,"t":1721289600}
+{"o":0.0000637924,"h":0.000064769,"l":0.000063598,"c":0.0000645905,"v":40285.869567956,"t":1721293200}
+{"o":0.0000645905,"h":0.0000653192,"l":0.0000645698,"c":0.000064896,"v":70970.895421955,"t":1721296800}
+{"o":0.000064896,"h":0.0000712102,"l":0.0000642954,"c":0.0000707566,"v":1005916.962705295,"t":1721300400}
+{"o":0.0000707566,"h":0.000071157,"l":0.0000688366,"c":0.0000691041,"v":270678.84150887,"t":1721304000}
+{"o":0.0000691041,"h":0.0000698766,"l":0.0000688234,"c":0.0000692355,"v":19189.960091822,"t":1721307600}
+{"o":0.0000692355,"h":0.0000712143,"l":0.0000690566,"c":0.0000709758,"v":142913.462178113,"t":1721311200}
+{"o":0.0000709758,"h":0.000071883,"l":0.0000697614,"c":0.0000705112,"v":6804.688282516,"t":1721314800}
+{"o":0.0000705112,"h":0.0000716198,"l":0.0000697171,"c":0.0000705022,"v":5255.294292169,"t":1721318400}
+{"o":0.0000705022,"h":0.0000712779,"l":0.0000704432,"c":0.0000712096,"v":0.0,"t":1721322000}
+{"o":0.0000712096,"h":0.0000714636,"l":0.000070192,"c":0.0000706159,"v":7078.80294072,"t":1721325600}
+{"o":0.0000706159,"h":0.0000710035,"l":0.0000690219,"c":0.0000692712,"v":198537.52,"t":1721329200}
+{"o":0.0000692712,"h":0.0000695289,"l":0.0000687825,"c":0.0000687825,"v":6292.117998871,"t":1721332800}
+{"o":0.0000687825,"h":0.0000690244,"l":0.0000685853,"c":0.0000686201,"v":0.0,"t":1721336400}
+{"o":0.0000686201,"h":0.0000692557,"l":0.0000677358,"c":0.0000681424,"v":62753.228985163,"t":1721340000}
+{"o":0.0000681424,"h":0.0000692273,"l":0.0000678369,"c":0.0000682797,"v":4659.0545017,"t":1721343600}
+{"o":0.0000682797,"h":0.0000689143,"l":0.000068203,"c":0.000068782,"v":0.0,"t":1721347200}
+{"o":0.000068782,"h":0.00006958,"l":0.0000664889,"c":0.0000665158,"v":253728.363436766,"t":1721350800}
+{"o":0.0000665158,"h":0.0000667492,"l":0.0000654297,"c":0.0000658478,"v":175846.03026243,"t":1721354400}
+{"o":0.0000658478,"h":0.0000665796,"l":0.000064534,"c":0.0000652953,"v":127688.875224412,"t":1721358000}
+{"o":0.0000652953,"h":0.0000691794,"l":0.0000650719,"c":0.0000691789,"v":480929.663527926,"t":1721361600}
+{"o":0.0000691789,"h":0.0000739429,"l":0.0000685175,"c":0.000073244,"v":610026.037175293,"t":1721365200}
+{"o":0.000073244,"h":0.0000749411,"l":0.000071772,"c":0.0000738789,"v":49245.975360383,"t":1721368800}
+{"o":0.0000738789,"h":0.0000755297,"l":0.0000709396,"c":0.0000723393,"v":260813.275406043,"t":1721372400}
+{"o":0.0000723393,"h":0.0000742379,"l":0.0000717008,"c":0.0000730647,"v":53177.833464466,"t":1721376000}
+{"o":0.0000730647,"h":0.0000742782,"l":0.0000717198,"c":0.0000729133,"v":175201.921972372,"t":1721379600}
+{"o":0.0000729133,"h":0.0000731694,"l":0.000071189,"c":0.000072416,"v":15082.080442662,"t":1721383200}
+{"o":0.000072416,"h":0.0000725596,"l":0.0000695309,"c":0.0000698005,"v":350420.288617885,"t":1721386800}
+{"o":0.0000698005,"h":0.0000707761,"l":0.0000690634,"c":0.00006923,"v":150064.584087482,"t":1721390400}
+{"o":0.00006923,"h":0.0000717398,"l":0.000067463,"c":0.0000696602,"v":13107.342771858,"t":1721394000}
+{"o":0.0000696602,"h":0.0000703979,"l":0.0000683295,"c":0.0000683694,"v":125072.674570491,"t":1721397600}
+{"o":0.0000683694,"h":0.0000690325,"l":0.0000659524,"c":0.000066128,"v":280238.410343285,"t":1721401200}
+{"o":0.000066128,"h":0.0000674848,"l":0.0000650679,"c":0.0000660053,"v":99265.903437807,"t":1721404800}
+{"o":0.0000660053,"h":0.0000662,"l":0.0000654449,"c":0.0000655105,"v":271.227983125,"t":1721408400}
+{"o":0.0000655105,"h":0.0000666209,"l":0.0000651836,"c":0.0000660158,"v":20356.252175171,"t":1721412000}
+{"o":0.0000660158,"h":0.0000663628,"l":0.0000655672,"c":0.0000660328,"v":7501.622562632,"t":1721415600}
+{"o":0.0000660328,"h":0.0000670123,"l":0.0000655744,"c":0.0000661453,"v":270.909897537,"t":1721419200}
+{"o":0.0000661453,"h":0.0000670689,"l":0.0000658091,"c":0.0000670073,"v":98129.862285364,"t":1721422800}
+{"o":0.0000670073,"h":0.0000675633,"l":0.000066475,"c":0.0000672424,"v":61052.27926323,"t":1721426400}
+{"o":0.0000672424,"h":0.0000675605,"l":0.0000668977,"c":0.0000673759,"v":265.820402715,"t":1721430000}
+{"o":0.0000673759,"h":0.0000677165,"l":0.0000663986,"c":0.0000666663,"v":91569.127043023,"t":1721433600}
+{"o":0.0000666663,"h":0.0000671851,"l":0.0000661286,"c":0.0000668183,"v":717.045135309,"t":1721437200}
+{"o":0.0000668183,"h":0.0000669854,"l":0.0000657109,"c":0.0000665017,"v":3538.535605087,"t":1721440800}
+{"o":0.0000665017,"h":0.0000672455,"l":0.0000659518,"c":0.0000666799,"v":4266.357904352,"t":1721444400}
+{"o":0.0000666799,"h":0.0000669252,"l":0.0000662521,"c":0.0000662886,"v":1549.73397672,"t":1721448000}
+{"o":0.0000662886,"h":0.0000670452,"l":0.000066269,"c":0.0000664847,"v":47855.317503869,"t":1721451600}
+{"o":0.0000664847,"h":0.0000672128,"l":0.00006635,"c":0.0000671618,"v":266.59264429,"t":1721455200}
+{"o":0.0000671618,"h":0.0000674579,"l":0.0000666262,"c":0.0000669721,"v":268.214132729,"t":1721458800}
+{"o":0.0000669721,"h":0.0000671326,"l":0.0000661145,"c":0.0000664012,"v":4565.011909157,"t":1721462400}
+{"o":0.0000664012,"h":0.000067026,"l":0.0000659583,"c":0.0000667154,"v":270.00411526,"t":1721466000}
+{"o":0.0000667154,"h":0.0000669513,"l":0.0000665331,"c":0.0000668562,"v":268.540103055,"t":1721469600}
+{"o":0.0000668562,"h":0.0000672565,"l":0.0000666609,"c":0.000067008,"v":4472.740584612,"t":1721473200}
+{"o":0.000067008,"h":0.000067008,"l":0.0000663729,"c":0.0000665673,"v":5269.522932329,"t":1721476800}
+{"o":0.0000665673,"h":0.0000671374,"l":0.0000663446,"c":0.0000667741,"v":3815.657969825,"t":1721480400}
+{"o":0.0000667741,"h":0.0000669097,"l":0.0000663132,"c":0.0000665078,"v":270.591324406,"t":1721484000}
+{"o":0.0000665078,"h":0.0000669813,"l":0.0000661318,"c":0.0000663332,"v":9192.070271985,"t":1721487600}
+{"o":0.0000663332,"h":0.0000672008,"l":0.0000658535,"c":0.0000663565,"v":125709.505403877,"t":1721491200}
+{"o":0.0000663565,"h":0.0000675709,"l":0.0000643135,"c":0.0000656839,"v":44872.003103012,"t":1721494800}
+{"o":0.0000656839,"h":0.0000670437,"l":0.0000655508,"c":0.0000668668,"v":260.469904537,"t":1721498400}
+{"o":0.0000668668,"h":0.0000674052,"l":0.0000665387,"c":0.0000672062,"v":261.200360465,"t":1721502000}
+{"o":0.0000672062,"h":0.0000672957,"l":0.0000665801,"c":0.0000668151,"v":260.020448051,"t":1721505600}
+{"o":0.0000668151,"h":0.0000672934,"l":0.0000664688,"c":0.0000666083,"v":260.559875658,"t":1721509200}
+{"o":0.0000666083,"h":0.0000672228,"l":0.0000663951,"c":0.0000670616,"v":258.634594592,"t":1721512800}
+{"o":0.0000670616,"h":0.0000671146,"l":0.0000661781,"c":0.0000664552,"v":40260.819367248,"t":1721516400}
+{"o":0.0000664552,"h":0.0000669421,"l":0.0000659497,"c":0.0000663861,"v":8868.634215,"t":1721520000}
+{"o":0.0000663861,"h":0.0000664127,"l":0.0000658317,"c":0.0000660053,"v":0.0,"t":1721523600}
+{"o":0.0000660053,"h":0.0000667305,"l":0.0000654744,"c":0.0000666653,"v":10116.492353647,"t":1721527200}
+{"o":0.0000666653,"h":0.0000668787,"l":0.0000662525,"c":0.0000665786,"v":5014.06563598,"t":1721530800}
+{"o":0.0000665786,"h":0.000066667,"l":0.0000653116,"c":0.0000656135,"v":147958.156096433,"t":1721534400}
+{"o":0.0000656135,"h":0.0000658609,"l":0.000065447,"c":0.0000655599,"v":57006.282114065,"t":1721538000}
+{"o":0.0000655599,"h":0.0000664104,"l":0.000065459,"c":0.0000663365,"v":54996.393153925,"t":1721541600}
+{"o":0.0000663365,"h":0.0000664717,"l":0.0000661302,"c":0.0000663575,"v":0.0,"t":1721545200}
+{"o":0.0000663575,"h":0.0000663804,"l":0.0000657176,"c":0.0000662572,"v":17279.794190605,"t":1721548800}
+{"o":0.0000662572,"h":0.0000667492,"l":0.0000658014,"c":0.0000662137,"v":5432.05405638,"t":1721552400}
+{"o":0.0000662137,"h":0.000066422,"l":0.0000660921,"c":0.0000664086,"v":0.0,"t":1721556000}
+{"o":0.0000664086,"h":0.0000664416,"l":0.0000657062,"c":0.0000657405,"v":24369.794877634,"t":1721559600}
+{"o":0.0000657405,"h":0.0000659223,"l":0.0000655279,"c":0.0000657862,"v":10006.407303131,"t":1721563200}
+{"o":0.0000657862,"h":0.0000662057,"l":0.0000653144,"c":0.0000657634,"v":64311.45,"t":1721566800}
+{"o":0.0000657634,"h":0.0000660445,"l":0.0000642558,"c":0.0000646371,"v":39000.0,"t":1721570400}
+{"o":0.0000646371,"h":0.000064992,"l":0.0000637322,"c":0.0000641294,"v":0.0,"t":1721574000}
+{"o":0.0000641294,"h":0.0000650088,"l":0.0000634884,"c":0.0000641139,"v":44337.295172676,"t":1721577600}
+{"o":0.0000641139,"h":0.0000656985,"l":0.0000640344,"c":0.0000653862,"v":0.0,"t":1721581200}
+{"o":0.0000653862,"h":0.0000664928,"l":0.0000623601,"c":0.0000633992,"v":350161.725705673,"t":1721584800}
+{"o":0.0000633992,"h":0.0000636203,"l":0.0000618012,"c":0.000061831,"v":10085.288883281,"t":1721588400}
+{"o":0.000061831,"h":0.0000643753,"l":0.0000596171,"c":0.0000626816,"v":19263.431718875,"t":1721592000}
+{"o":0.0000626816,"h":0.0000629511,"l":0.0000551428,"c":0.0000552822,"v":1138776.249100328,"t":1721595600}
+{"o":0.0000552822,"h":0.0000562775,"l":0.0000534068,"c":0.0000537991,"v":303012.144060593,"t":1721599200}
+{"o":0.0000537991,"h":0.0000539041,"l":0.0000531449,"c":0.0000534356,"v":1100.0,"t":1721602800}
+{"o":0.0000534356,"h":0.0000541366,"l":0.0000493772,"c":0.0000500943,"v":822202.238301264,"t":1721606400}
+{"o":0.0000500943,"h":0.000050571,"l":0.0000413002,"c":0.0000418912,"v":1952683.2368086989,"t":1721610000}
+{"o":0.0000418912,"h":0.0000425524,"l":0.0000414798,"c":0.0000421678,"v":71001.080957403,"t":1721613600}
+{"o":0.0000421678,"h":0.0000454453,"l":0.0000417697,"c":0.0000453985,"v":886635.820068474,"t":1721617200}
+{"o":0.0000453985,"h":0.0000467151,"l":0.0000451861,"c":0.0000462011,"v":311293.427321928,"t":1721620800}
+{"o":0.0000462011,"h":0.0000469971,"l":0.0000435647,"c":0.0000441106,"v":562587.862739766,"t":1721624400}
+{"o":0.0000441106,"h":0.0000443563,"l":0.0000433317,"c":0.0000434854,"v":85593.386613211,"t":1721628000}
+{"o":0.0000434854,"h":0.0000441383,"l":0.0000434285,"c":0.0000437416,"v":30015.009546085,"t":1721631600}
+{"o":0.0000437416,"h":0.0000443447,"l":0.0000435082,"c":0.0000440452,"v":7066.495764829,"t":1721635200}
+{"o":0.0000440452,"h":0.0000441732,"l":0.0000436331,"c":0.0000436331,"v":0.0,"t":1721638800}
+{"o":0.0000436331,"h":0.0000444896,"l":0.0000431268,"c":0.0000443004,"v":56745.58031333,"t":1721642400}
+{"o":0.0000443004,"h":0.0000444876,"l":0.0000438782,"c":0.0000440149,"v":50885.78547108,"t":1721646000}
+{"o":0.0000440149,"h":0.0000445743,"l":0.0000437946,"c":0.0000443369,"v":57894.130883415,"t":1721649600}
+{"o":0.0000443369,"h":0.0000450116,"l":0.0000437788,"c":0.0000445425,"v":10208.85217859,"t":1721653200}
+{"o":0.0000445425,"h":0.0000452083,"l":0.0000439787,"c":0.0000449679,"v":220940.469132136,"t":1721656800}
+{"o":0.0000449679,"h":0.0000460836,"l":0.0000443443,"c":0.0000453826,"v":7308.98535859,"t":1721660400}
+{"o":0.0000453826,"h":0.00004559,"l":0.0000450453,"c":0.0000454194,"v":6139.953275142,"t":1721664000}
+{"o":0.0000454194,"h":0.0000455599,"l":0.0000448786,"c":0.0000449236,"v":0.0,"t":1721667600}
+{"o":0.0000449236,"h":0.0000456828,"l":0.0000445184,"c":0.0000456497,"v":28463.095336892,"t":1721671200}
+{"o":0.0000456497,"h":0.0000457114,"l":0.0000450678,"c":0.0000451132,"v":6060.415330493,"t":1721674800}
+{"o":0.0000451132,"h":0.0000455361,"l":0.0000449851,"c":0.0000453466,"v":1101.365289355,"t":1721678400}
+{"o":0.0000453466,"h":0.0000460473,"l":0.0000453434,"c":0.0000459478,"v":0.0,"t":1721682000}
+{"o":0.0000459478,"h":0.0000465209,"l":0.0000450338,"c":0.0000454568,"v":6160.911603583,"t":1721685600}
+{"o":0.0000454568,"h":0.0000458036,"l":0.0000452321,"c":0.0000453608,"v":0.0,"t":1721689200}
+{"o":0.0000453608,"h":0.0000454105,"l":0.000044729,"c":0.000045149,"v":30244.968302174,"t":1721692800}
+{"o":0.000045149,"h":0.0000455424,"l":0.0000450094,"c":0.0000453226,"v":6180.785740539,"t":1721696400}
+{"o":0.0000453226,"h":0.0000456279,"l":0.0000449302,"c":0.0000449427,"v":15122.484151087,"t":1721700000}
+{"o":0.0000449427,"h":0.0000451387,"l":0.0000448476,"c":0.0000450984,"v":10000.0,"t":1721703600}
+{"o":0.0000450984,"h":0.0000460307,"l":0.0000438404,"c":0.0000447106,"v":176396.070349961,"t":1721707200}
+{"o":0.0000447106,"h":0.0000452026,"l":0.0000429873,"c":0.000043338,"v":312045.247739054,"t":1721710800}
+{"o":0.000043338,"h":0.0000436517,"l":0.0000429563,"c":0.0000434134,"v":23044.396315585,"t":1721714400}
+{"o":0.0000434134,"h":0.0000434933,"l":0.0000431083,"c":0.0000431892,"v":6574.750287169,"t":1721718000}
+{"o":0.0000431892,"h":0.0000432654,"l":0.0000426908,"c":0.0000428762,"v":0.0,"t":1721721600}
+{"o":0.0000428762,"h":0.0000430197,"l":0.0000426486,"c":0.0000427441,"v":0.0,"t":1721725200}
+{"o":0.0000427441,"h":0.0000428782,"l":0.0000425386,"c":0.0000428782,"v":0.0,"t":1721728800}
+{"o":0.0000428782,"h":0.0000440598,"l":0.0000428782,"c":0.0000435236,"v":9103.823578957,"t":1721732400}
+{"o":0.0000435236,"h":0.0000438471,"l":0.000043408,"c":0.0000435622,"v":0.0,"t":1721736000}
+{"o":0.0000435622,"h":0.0000443716,"l":0.0000425497,"c":0.0000430517,"v":50000.0,"t":1721739600}
+{"o":0.0000430517,"h":0.0000441477,"l":0.000041956,"c":0.0000430219,"v":27999.577885684,"t":1721743200}
+{"o":0.0000430219,"h":0.0000437543,"l":0.0000429935,"c":0.0000435571,"v":10479.024306559,"t":1721746800}
+{"o":0.0000435571,"h":0.0000448765,"l":0.0000429711,"c":0.0000443136,"v":1714.492222323,"t":1721750400}
+{"o":0.0000443136,"h":0.0000445647,"l":0.0000429601,"c":0.0000430319,"v":42696.969835528,"t":1721754000}
+{"o":0.0000430319,"h":0.0000434581,"l":0.0000426484,"c":0.0000430852,"v":52381.541738802,"t":1721757600}
+{"o":0.0000430852,"h":0.0000433449,"l":0.0000427814,"c":0.0000432404,"v":0.0,"t":1721761200}
+{"o":0.0000432404,"h":0.0000437758,"l":0.0000426742,"c":0.0000432791,"v":22454.08440137,"t":1721764800}
+{"o":0.0000432791,"h":0.000043472,"l":0.0000430288,"c":0.000043472,"v":0.0,"t":1721768400}
+{"o":0.000043472,"h":0.0000448173,"l":0.0000433048,"c":0.0000444446,"v":580787.980574928,"t":1721772000}
+{"o":0.0000444446,"h":0.0000458903,"l":0.0000443168,"c":0.0000454239,"v":5513.61561223,"t":1721775600}
+{"o":0.0000454239,"h":0.0000461343,"l":0.0000450772,"c":0.0000461191,"v":5000.0,"t":1721779200}
+{"o":0.0000461191,"h":0.0000461594,"l":0.0000455267,"c":0.000045982,"v":0.0,"t":1721782800}
+{"o":0.000045982,"h":0.0000461169,"l":0.0000454937,"c":0.000045513,"v":0.0,"t":1721786400}
+{"o":0.000045513,"h":0.0000460455,"l":0.000045203,"c":0.0000457977,"v":4825.642053473,"t":1721790000}
+{"o":0.0000457977,"h":0.0000460223,"l":0.000044902,"c":0.0000449887,"v":71945.958720644,"t":1721793600}
+{"o":0.0000449887,"h":0.0000453234,"l":0.0000449722,"c":0.0000450813,"v":0.0,"t":1721797200}
+{"o":0.0000450813,"h":0.0000451857,"l":0.0000447999,"c":0.0000449147,"v":0.0,"t":1721800800}
+{"o":0.0000449147,"h":0.0000449965,"l":0.0000447026,"c":0.0000448096,"v":0.0,"t":1721804400}
+{"o":0.0000448096,"h":0.0000449463,"l":0.000044002,"c":0.0000441839,"v":0.0,"t":1721808000}
+{"o":0.0000441839,"h":0.0000452106,"l":0.0000440905,"c":0.0000450641,"v":1500.0,"t":1721811600}
+{"o":0.0000450641,"h":0.000045118,"l":0.000044759,"c":0.0000448133,"v":0.0,"t":1721815200}
+{"o":0.0000448133,"h":0.0000448306,"l":0.0000445604,"c":0.0000447358,"v":0.0,"t":1721818800}
+{"o":0.0000447358,"h":0.0000451254,"l":0.0000446839,"c":0.0000450566,"v":0.0,"t":1721822400}
+{"o":0.0000450566,"h":0.0000459121,"l":0.0000444197,"c":0.0000454623,"v":45164.660315274,"t":1721826000}
+{"o":0.0000454623,"h":0.0000459747,"l":0.000044326,"c":0.0000449739,"v":23661.808621884,"t":1721829600}
+{"o":0.0000449739,"h":0.0000458155,"l":0.0000447989,"c":0.0000457964,"v":5471.763378547,"t":1721833200}
+{"o":0.0000457964,"h":0.0000461526,"l":0.0000448968,"c":0.0000448968,"v":23609.937021931,"t":1721836800}
+{"o":0.0000448968,"h":0.0000449287,"l":0.0000444112,"c":0.0000446406,"v":0.0,"t":1721840400}
+{"o":0.0000446406,"h":0.0000456857,"l":0.0000446107,"c":0.0000455807,"v":0.0,"t":1721844000}
+{"o":0.0000455807,"h":0.000045721,"l":0.0000450234,"c":0.0000455099,"v":0.0,"t":1721847600}
+{"o":0.0000455099,"h":0.0000458321,"l":0.0000449535,"c":0.0000453317,"v":1102.001491119,"t":1721851200}
+{"o":0.0000453317,"h":0.0000464699,"l":0.0000452943,"c":0.0000460035,"v":0.0,"t":1721854800}
+{"o":0.0000460035,"h":0.0000460757,"l":0.0000449052,"c":0.0000453841,"v":30084.834607688,"t":1721858400}
+{"o":0.0000453841,"h":0.0000457184,"l":0.0000451734,"c":0.0000452138,"v":0.0,"t":1721862000}
+{"o":0.0000452138,"h":0.0000458687,"l":0.000044814,"c":0.0000455095,"v":5523.415958431,"t":1721865600}
+{"o":0.0000455095,"h":0.0000471969,"l":0.0000455083,"c":0.0000463457,"v":0.0,"t":1721869200}
+{"o":0.0000463457,"h":0.0000482574,"l":0.0000463445,"c":0.000047581,"v":0.0,"t":1721872800}
+{"o":0.000047581,"h":0.0000479954,"l":0.0000474902,"c":0.0000476391,"v":0.0,"t":1721876400}
+{"o":0.0000476391,"h":0.00004795,"l":0.0000448083,"c":0.0000450094,"v":32828.87394604,"t":1721880000}
+{"o":0.0000450094,"h":0.0000454714,"l":0.0000444011,"c":0.0000450131,"v":72584.4,"t":1721883600}
+{"o":0.0000450131,"h":0.000045225,"l":0.0000446395,"c":0.0000447331,"v":0.0,"t":1721887200}
+{"o":0.0000447331,"h":0.000045505,"l":0.0000444377,"c":0.0000453227,"v":66005.919730386,"t":1721890800}
+{"o":0.0000453227,"h":0.0000455208,"l":0.0000444413,"c":0.0000446213,"v":1016.122375656,"t":1721894400}
+{"o":0.0000446213,"h":0.0000447987,"l":0.0000443721,"c":0.0000447121,"v":0.0,"t":1721898000}
+{"o":0.0000447121,"h":0.0000454625,"l":0.0000446945,"c":0.0000452405,"v":0.0,"t":1721901600}
+{"o":0.0000452405,"h":0.0000453134,"l":0.0000448724,"c":0.0000450106,"v":0.0,"t":1721905200}
+{"o":0.0000450106,"h":0.0000456756,"l":0.0000447442,"c":0.0000453705,"v":0.0,"t":1721908800}
+{"o":0.0000453705,"h":0.0000456263,"l":0.0000441382,"c":0.0000443148,"v":3006.437380292,"t":1721912400}
+{"o":0.0000443148,"h":0.0000454161,"l":0.0000432995,"c":0.0000433322,"v":66823.746234177,"t":1721916000}
+{"o":0.0000433322,"h":0.000043768,"l":0.0000431456,"c":0.0000435695,"v":0.0,"t":1721919600}
+{"o":0.0000435695,"h":0.000043796,"l":0.000043042,"c":0.0000434846,"v":0.0,"t":1721923200}
+{"o":0.0000434846,"h":0.0000437696,"l":0.0000432227,"c":0.0000436021,"v":0.0,"t":1721926800}
+{"o":0.0000436021,"h":0.0000444397,"l":0.0000434294,"c":0.0000442913,"v":0.0,"t":1721930400}
+{"o":0.0000442913,"h":0.000044727,"l":0.0000439886,"c":0.0000443219,"v":36000.0,"t":1721934000}
+{"o":0.0000443219,"h":0.0000450182,"l":0.0000437032,"c":0.0000437032,"v":0.0,"t":1721937600}
+{"o":0.0000437032,"h":0.000043912,"l":0.000043169,"c":0.00004335,"v":0.0,"t":1721941200}
+{"o":0.00004335,"h":0.0000435411,"l":0.0000431231,"c":0.0000432533,"v":0.0,"t":1721944800}
+{"o":0.0000432533,"h":0.0000449081,"l":0.0000431033,"c":0.0000447277,"v":16631.155488119,"t":1721948400}
+{"o":0.0000447277,"h":0.0000447752,"l":0.0000443094,"c":0.0000444545,"v":0.0,"t":1721952000}
+{"o":0.0000444545,"h":0.0000448625,"l":0.0000441173,"c":0.0000444831,"v":672.436858339,"t":1721955600}
+{"o":0.0000444831,"h":0.0000452668,"l":0.0000439751,"c":0.0000448104,"v":69488.575822607,"t":1721959200}
+{"o":0.0000448104,"h":0.0000452956,"l":0.0000444817,"c":0.0000451134,"v":28018.902803561,"t":1721962800}
+{"o":0.0000451134,"h":0.0000451393,"l":0.0000446455,"c":0.0000446911,"v":23519.538762468,"t":1721966400}
+{"o":0.0000446911,"h":0.0000448807,"l":0.0000445554,"c":0.0000447289,"v":0.0,"t":1721970000}
+{"o":0.0000447289,"h":0.0000454527,"l":0.0000445548,"c":0.0000453464,"v":88322.815010567,"t":1721973600}
+{"o":0.0000453464,"h":0.0000455526,"l":0.0000452081,"c":0.0000455253,"v":2198.984785462,"t":1721977200}
+{"o":0.0000455253,"h":0.0000458494,"l":0.0000451298,"c":0.0000454802,"v":44106.367523306,"t":1721980800}
+{"o":0.0000454802,"h":0.0000454802,"l":0.0000449952,"c":0.0000452605,"v":0.0,"t":1721984400}
+{"o":0.0000452605,"h":0.0000459467,"l":0.0000451029,"c":0.0000458507,"v":10944.175077092,"t":1721988000}
+{"o":0.0000458507,"h":0.00004597,"l":0.0000453073,"c":0.0000453773,"v":20140.027234847,"t":1721991600}
+{"o":0.0000453773,"h":0.0000458318,"l":0.0000451991,"c":0.0000455667,"v":21922.944650823,"t":1721995200}
+{"o":0.0000455667,"h":0.0000470908,"l":0.0000442977,"c":0.0000457513,"v":40368.411915854,"t":1721998800}
+{"o":0.0000457513,"h":0.0000466554,"l":0.000045589,"c":0.000046129,"v":10947.09221999,"t":1722002400}
+{"o":0.000046129,"h":0.0000461875,"l":0.0000458145,"c":0.0000459845,"v":0.0,"t":1722006000}
+{"o":0.0000459845,"h":0.0000461876,"l":0.0000458486,"c":0.0000460732,"v":0.0,"t":1722009600}
+{"o":0.0000460732,"h":0.0000461054,"l":0.0000457049,"c":0.0000459156,"v":0.0,"t":1722013200}
+{"o":0.0000459156,"h":0.0000460007,"l":0.0000457367,"c":0.0000457405,"v":0.0,"t":1722016800}
+{"o":0.0000457405,"h":0.0000459088,"l":0.0000453807,"c":0.0000455607,"v":1903.579921562,"t":1722020400}
+{"o":0.0000455607,"h":0.0000458623,"l":0.0000455379,"c":0.0000457461,"v":0.0,"t":1722024000}
+{"o":0.0000457461,"h":0.0000458327,"l":0.0000453991,"c":0.0000455461,"v":0.0,"t":1722027600}
+{"o":0.0000455461,"h":0.0000456373,"l":0.0000452259,"c":0.0000452484,"v":217.191516348,"t":1722031200}
+{"o":0.0000452484,"h":0.0000453569,"l":0.0000451388,"c":0.0000453036,"v":0.0,"t":1722034800}
+{"o":0.0000453036,"h":0.000045744,"l":0.0000452164,"c":0.0000456108,"v":5599.683988443,"t":1722038400}
+{"o":0.0000456108,"h":0.0000458401,"l":0.0000456,"c":0.0000458034,"v":0.0,"t":1722042000}
+{"o":0.0000458034,"h":0.0000459467,"l":0.0000448006,"c":0.0000452997,"v":53818.391511961,"t":1722045600}
+{"o":0.0000452997,"h":0.0000471362,"l":0.0000450598,"c":0.0000470798,"v":525186.56746356,"t":1722049200}
+{"o":0.0000470798,"h":0.0000474152,"l":0.0000467487,"c":0.0000469315,"v":34246.471110397,"t":1722052800}
+{"o":0.0000469315,"h":0.0000470309,"l":0.0000466683,"c":0.0000470073,"v":0.0,"t":1722056400}
+{"o":0.0000470073,"h":0.000048168,"l":0.0000466919,"c":0.0000478666,"v":254386.013218062,"t":1722060000}
+{"o":0.0000478666,"h":0.0000480949,"l":0.0000474956,"c":0.0000475879,"v":0.0,"t":1722063600}
+{"o":0.0000475879,"h":0.0000485122,"l":0.0000472066,"c":0.0000481562,"v":12597.684731282,"t":1722067200}
+{"o":0.0000481562,"h":0.0000484879,"l":0.0000480106,"c":0.0000482228,"v":5530.116849166,"t":1722070800}
+{"o":0.0000482228,"h":0.0000485128,"l":0.0000481358,"c":0.0000484267,"v":722.532017261,"t":1722074400}
+{"o":0.0000484267,"h":0.0000487078,"l":0.0000476035,"c":0.0000476371,"v":252223.732105709,"t":1722078000}
+{"o":0.0000476371,"h":0.00004764,"l":0.0000472697,"c":0.0000474547,"v":0.0,"t":1722081600}
+{"o":0.0000474547,"h":0.0000475434,"l":0.0000469144,"c":0.0000471301,"v":31655.515096594,"t":1722085200}
+{"o":0.0000471301,"h":0.0000479155,"l":0.0000469432,"c":0.0000475726,"v":21051.936602058,"t":1722088800}
+{"o":0.0000475726,"h":0.000048533,"l":0.0000475033,"c":0.0000482902,"v":0.0,"t":1722092400}
+{"o":0.0000482902,"h":0.000048532,"l":0.0000474226,"c":0.0000483802,"v":235524.183606773,"t":1722096000}
+{"o":0.0000483802,"h":0.0000487262,"l":0.0000465059,"c":0.0000469533,"v":377266.738584854,"t":1722099600}
+{"o":0.0000469533,"h":0.0000475783,"l":0.0000464257,"c":0.0000474065,"v":10637.293431725,"t":1722103200}
+{"o":0.0000474065,"h":0.0000478964,"l":0.0000473195,"c":0.0000473564,"v":0.0,"t":1722106800}
+{"o":0.0000473564,"h":0.0000482455,"l":0.000046904,"c":0.0000469489,"v":0.0,"t":1722110400}
+{"o":0.0000469489,"h":0.0000480079,"l":0.0000460357,"c":0.0000469696,"v":3916.13478535,"t":1722114000}
+{"o":0.0000469696,"h":0.0000471483,"l":0.0000467797,"c":0.0000470536,"v":0.0,"t":1722117600}
+{"o":0.0000470536,"h":0.0000475707,"l":0.0000470536,"c":0.0000474912,"v":0.0,"t":1722121200}
+{"o":0.0000474912,"h":0.0000478798,"l":0.0000471857,"c":0.0000472544,"v":0.0,"t":1722124800}
+{"o":0.0000472544,"h":0.0000472749,"l":0.0000468145,"c":0.0000470479,"v":0.0,"t":1722128400}
+{"o":0.0000470479,"h":0.0000473041,"l":0.0000469212,"c":0.0000472097,"v":14.879447453,"t":1722132000}
+{"o":0.0000472097,"h":0.0000474776,"l":0.0000467202,"c":0.0000469263,"v":5552.086674542,"t":1722135600}
+{"o":0.0000469263,"h":0.0000474863,"l":0.0000448892,"c":0.0000455341,"v":385378.546196338,"t":1722139200}
+{"o":0.0000455341,"h":0.0000458144,"l":0.0000451021,"c":0.0000451797,"v":3545.127202246,"t":1722142800}
+{"o":0.0000451797,"h":0.0000454292,"l":0.0000451195,"c":0.000045295,"v":0.641730647,"t":1722146400}
+{"o":0.000045295,"h":0.0000454147,"l":0.0000448407,"c":0.0000448852,"v":0.0,"t":1722150000}
+{"o":0.0000448852,"h":0.0000450826,"l":0.0000447319,"c":0.0000449128,"v":0.0,"t":1722153600}
+{"o":0.0000449128,"h":0.0000454682,"l":0.0000447101,"c":0.0000451921,"v":33956.532690675,"t":1722157200}
+{"o":0.0000451921,"h":0.0000452383,"l":0.0000449227,"c":0.00004499,"v":0.0,"t":1722160800}
+{"o":0.00004499,"h":0.0000449989,"l":0.0000446619,"c":0.0000448007,"v":0.0,"t":1722164400}
+{"o":0.0000448007,"h":0.0000449187,"l":0.0000445301,"c":0.0000446625,"v":0.0,"t":1722168000}
+{"o":0.0000446625,"h":0.0000452103,"l":0.0000444696,"c":0.0000450103,"v":30000.0,"t":1722171600}
+{"o":0.0000450103,"h":0.0000455575,"l":0.0000448609,"c":0.0000453159,"v":20599.9038,"t":1722175200}
+{"o":0.0000453159,"h":0.0000455554,"l":0.0000452444,"c":0.0000454795,"v":0.0,"t":1722178800}
+{"o":0.0000454795,"h":0.0000456461,"l":0.0000452567,"c":0.000045597,"v":0.0,"t":1722182400}
+{"o":0.000045597,"h":0.0000457209,"l":0.0000449753,"c":0.000045091,"v":6026.631671792,"t":1722186000}
+{"o":0.000045091,"h":0.0000451649,"l":0.0000446962,"c":0.0000447877,"v":0.0,"t":1722189600}
+{"o":0.0000447877,"h":0.0000449736,"l":0.0000446805,"c":0.0000448726,"v":0.0,"t":1722193200}
+{"o":0.0000448726,"h":0.0000449648,"l":0.0000447216,"c":0.0000447579,"v":0.0,"t":1722196800}
+{"o":0.0000447579,"h":0.0000451341,"l":0.0000447224,"c":0.0000449199,"v":0.0,"t":1722200400}
+{"o":0.0000449199,"h":0.0000453807,"l":0.0000448023,"c":0.0000452016,"v":0.0,"t":1722204000}
+{"o":0.0000452016,"h":0.0000453613,"l":0.0000444994,"c":0.0000449033,"v":16729.411186083,"t":1722207600}
+{"o":0.0000449033,"h":0.0000450247,"l":0.0000438979,"c":0.0000441431,"v":0.0,"t":1722211200}
+{"o":0.0000441431,"h":0.0000452982,"l":0.0000439392,"c":0.0000452259,"v":12955.58195473,"t":1722214800}
+{"o":0.0000452259,"h":0.0000456137,"l":0.0000440744,"c":0.0000444345,"v":5016.0,"t":1722218400}
+{"o":0.0000444345,"h":0.0000445753,"l":0.0000441968,"c":0.0000444516,"v":0.845292606,"t":1722222000}
+{"o":0.0000444516,"h":0.0000452609,"l":0.0000441098,"c":0.0000448765,"v":1109.527332766,"t":1722225600}
+{"o":0.0000448765,"h":0.0000450317,"l":0.0000444832,"c":0.000044563,"v":135826.1,"t":1722229200}
+{"o":0.000044563,"h":0.0000456703,"l":0.0000445246,"c":0.0000456401,"v":547719.100257879,"t":1722232800}
+{"o":0.0000456401,"h":0.0000466257,"l":0.0000455658,"c":0.0000462354,"v":152371.440969974,"t":1722236400}
+{"o":0.0000462354,"h":0.0000464738,"l":0.0000462051,"c":0.0000463971,"v":0.0,"t":1722240000}
+{"o":0.0000463971,"h":0.0000464657,"l":0.0000462769,"c":0.0000463112,"v":0.0,"t":1722243600}
+{"o":0.0000463112,"h":0.0000466345,"l":0.0000460633,"c":0.0000463366,"v":13151.360348022,"t":1722247200}
+{"o":0.0000463366,"h":0.0000467518,"l":0.0000460828,"c":0.0000466194,"v":121628.29088831,"t":1722250800}
+{"o":0.0000466194,"h":0.0000474724,"l":0.0000460857,"c":0.00004702,"v":21.315688305,"t":1722254400}
+{"o":0.00004702,"h":0.0000475453,"l":0.0000466129,"c":0.0000471248,"v":7457.909954447,"t":1722258000}
+{"o":0.0000471248,"h":0.0000481087,"l":0.0000462578,"c":0.000047074,"v":44000.0,"t":1722261600}
+{"o":0.000047074,"h":0.0000475815,"l":0.0000461829,"c":0.0000464825,"v":1092.003684396,"t":1722265200}
+{"o":0.0000464825,"h":0.0000472053,"l":0.0000463672,"c":0.0000470504,"v":0.0,"t":1722268800}
+{"o":0.0000470504,"h":0.0000471416,"l":0.0000464692,"c":0.0000465466,"v":748.617032269,"t":1722272400}
+{"o":0.0000465466,"h":0.0000468229,"l":0.000046358,"c":0.0000467877,"v":0.0,"t":1722276000}
+{"o":0.0000467877,"h":0.0000469512,"l":0.0000464896,"c":0.000046491,"v":0.0,"t":1722279600}
+{"o":0.000046491,"h":0.000046787,"l":0.0000461995,"c":0.000046755,"v":0.0,"t":1722283200}
+{"o":0.000046755,"h":0.0000474689,"l":0.00004673,"c":0.0000472442,"v":0.0,"t":1722286800}
+{"o":0.0000472442,"h":0.0000474335,"l":0.0000469179,"c":0.0000474083,"v":0.0,"t":1722290400}
+{"o":0.0000474083,"h":0.0000478299,"l":0.0000466457,"c":0.0000470698,"v":191262.163331219,"t":1722294000}
+{"o":0.0000470698,"h":0.0000477795,"l":0.0000467498,"c":0.000047173,"v":190181.146171152,"t":1722297600}
+{"o":0.000047173,"h":0.0000478496,"l":0.0000469616,"c":0.0000478131,"v":0.0,"t":1722301200}
+{"o":0.0000478131,"h":0.0000498924,"l":0.0000474264,"c":0.0000492579,"v":935614.1919874669,"t":1722304800}
+{"o":0.0000492579,"h":0.0000493673,"l":0.0000487564,"c":0.0000488032,"v":0.0,"t":1722308400}
+{"o":0.0000488032,"h":0.0000498597,"l":0.0000484274,"c":0.0000493835,"v":153418.77155078,"t":1722312000}
+{"o":0.0000493835,"h":0.0000519539,"l":0.0000491897,"c":0.0000517576,"v":396764.012661909,"t":1722315600}
+{"o":0.0000517576,"h":0.0000522171,"l":0.0000510323,"c":0.0000511369,"v":180540.638815831,"t":1722319200}
+{"o":0.0000511369,"h":0.0000513304,"l":0.0000505574,"c":0.0000508883,"v":41369.384763555,"t":1722322800}
+{"o":0.0000508883,"h":0.0000513159,"l":0.0000502377,"c":0.0000507402,"v":15435.689981057,"t":1722326400}
+{"o":0.0000507402,"h":0.0000507473,"l":0.0000503831,"c":0.0000505119,"v":30000.0,"t":1722330000}
+{"o":0.0000505119,"h":0.0000514071,"l":0.0000502575,"c":0.0000512556,"v":162936.868800395,"t":1722333600}
+{"o":0.0000512556,"h":0.0000514628,"l":0.0000509652,"c":0.0000510139,"v":672.02448026,"t":1722337200}
+{"o":0.0000510139,"h":0.0000514961,"l":0.0000508723,"c":0.0000509038,"v":0.0,"t":1722340800}
+{"o":0.0000509038,"h":0.0000519865,"l":0.0000505658,"c":0.0000519129,"v":4306.511462185,"t":1722344400}
+{"o":0.0000519129,"h":0.0000521559,"l":0.0000511656,"c":0.0000515419,"v":933.029736821,"t":1722348000}
+{"o":0.0000515419,"h":0.0000519762,"l":0.0000511696,"c":0.0000514237,"v":0.0,"t":1722351600}
+{"o":0.0000514237,"h":0.0000517598,"l":0.0000512784,"c":0.0000517535,"v":0.0,"t":1722355200}
+{"o":0.0000517535,"h":0.0000525456,"l":0.000051726,"c":0.0000524689,"v":0.0,"t":1722358800}
+{"o":0.0000524689,"h":0.0000526836,"l":0.0000521886,"c":0.0000523176,"v":0.0,"t":1722362400}
+{"o":0.0000523176,"h":0.0000528009,"l":0.0000522356,"c":0.0000523166,"v":0.0,"t":1722366000}
+{"o":0.0000523166,"h":0.0000530276,"l":0.000051735,"c":0.0000517969,"v":0.0,"t":1722369600}
+{"o":0.0000517969,"h":0.0000520053,"l":0.0000517264,"c":0.0000518563,"v":0.0,"t":1722373200}
+{"o":0.0000518563,"h":0.0000520921,"l":0.0000518286,"c":0.0000518983,"v":0.0,"t":1722376800}
+{"o":0.0000518983,"h":0.0000520447,"l":0.0000514302,"c":0.0000516686,"v":66477.544219028,"t":1722380400}
+{"o":0.0000516686,"h":0.0000519794,"l":0.0000511574,"c":0.0000512084,"v":0.0,"t":1722384000}
+{"o":0.0000512084,"h":0.0000514812,"l":0.0000509802,"c":0.0000510289,"v":0.0,"t":1722387600}
+{"o":0.0000510289,"h":0.000051417,"l":0.0000509407,"c":0.0000513192,"v":0.0,"t":1722391200}
+{"o":0.0000513192,"h":0.0000520468,"l":0.0000509972,"c":0.0000518272,"v":10867.939894089,"t":1722394800}
+{"o":0.0000518272,"h":0.0000526536,"l":0.0000517909,"c":0.0000523555,"v":0.0,"t":1722398400}
+{"o":0.0000523555,"h":0.0000526264,"l":0.0000509402,"c":0.0000511945,"v":35397.407612197,"t":1722402000}
+{"o":0.0000511945,"h":0.0000512523,"l":0.0000506513,"c":0.0000507168,"v":9.673175455,"t":1722405600}
+{"o":0.0000507168,"h":0.0000508682,"l":0.0000506016,"c":0.0000508138,"v":0.0,"t":1722409200}
+{"o":0.0000508138,"h":0.0000509923,"l":0.0000505374,"c":0.0000505826,"v":0.0,"t":1722412800}
+{"o":0.0000505826,"h":0.0000515607,"l":0.0000504212,"c":0.0000514459,"v":4233.313109409,"t":1722416400}
+{"o":0.0000514459,"h":0.000051872,"l":0.0000514179,"c":0.0000518469,"v":0.0,"t":1722420000}
+{"o":0.0000518469,"h":0.0000520771,"l":0.0000516806,"c":0.0000519835,"v":0.0,"t":1722423600}
+{"o":0.0000519835,"h":0.000052185,"l":0.000051739,"c":0.0000521069,"v":68961.772214269,"t":1722427200}
+{"o":0.0000521069,"h":0.0000525176,"l":0.0000507902,"c":0.0000512458,"v":113545.487254856,"t":1722430800}
+{"o":0.0000512458,"h":0.0000519697,"l":0.0000509291,"c":0.0000518327,"v":0.0,"t":1722434400}
+{"o":0.0000518327,"h":0.0000520673,"l":0.0000508467,"c":0.0000511789,"v":14.357394773,"t":1722438000}
+{"o":0.0000511789,"h":0.0000513252,"l":0.0000506228,"c":0.0000511302,"v":0.0,"t":1722441600}
+{"o":0.0000511302,"h":0.0000515922,"l":0.0000504341,"c":0.0000509787,"v":52153.934543446,"t":1722445200}
+{"o":0.0000509787,"h":0.0000518314,"l":0.0000508879,"c":0.0000513183,"v":0.0,"t":1722448800}
+{"o":0.0000513183,"h":0.0000529716,"l":0.0000511087,"c":0.0000525213,"v":0.0,"t":1722452400}
+{"o":0.0000525213,"h":0.0000534797,"l":0.000052434,"c":0.0000534473,"v":0.0,"t":1722456000}
+{"o":0.0000534473,"h":0.0000537053,"l":0.0000529436,"c":0.0000533317,"v":0.0,"t":1722459600}
+{"o":0.0000533317,"h":0.0000539588,"l":0.0000510082,"c":0.0000511741,"v":4207.313470122,"t":1722463200}
+{"o":0.0000511741,"h":0.0000516787,"l":0.0000511407,"c":0.000051646,"v":0.0,"t":1722466800}
+{"o":0.000051646,"h":0.0000518236,"l":0.0000512933,"c":0.0000515721,"v":0.0,"t":1722470400}
+{"o":0.0000515721,"h":0.0000521178,"l":0.0000512518,"c":0.0000516235,"v":21128.938997358,"t":1722474000}
+{"o":0.0000516235,"h":0.0000522284,"l":0.000051494,"c":0.0000519659,"v":0.0,"t":1722477600}
+{"o":0.0000519659,"h":0.0000524572,"l":0.0000508662,"c":0.0000512927,"v":36090.02527872,"t":1722481200}
+{"o":0.0000512927,"h":0.0000521023,"l":0.0000511449,"c":0.000051923,"v":0.0,"t":1722484800}
+{"o":0.000051923,"h":0.0000520992,"l":0.0000507762,"c":0.0000509154,"v":41548.456754119,"t":1722488400}
+{"o":0.0000509154,"h":0.0000512112,"l":0.0000506084,"c":0.0000511742,"v":16618.169841141,"t":1722492000}
+{"o":0.0000511742,"h":0.0000513527,"l":0.000050877,"c":0.0000512417,"v":0.0,"t":1722495600}
+{"o":0.0000512417,"h":0.0000512788,"l":0.0000508933,"c":0.0000509154,"v":0.0,"t":1722499200}
+{"o":0.0000509154,"h":0.0000513109,"l":0.0000507324,"c":0.0000512603,"v":0.0,"t":1722502800}
+{"o":0.0000512603,"h":0.0000513259,"l":0.0000508775,"c":0.0000509055,"v":11623.530520334,"t":1722506400}
+{"o":0.0000509055,"h":0.0000510912,"l":0.0000506502,"c":0.0000507332,"v":0.0,"t":1722510000}
+{"o":0.0000507332,"h":0.0000507965,"l":0.0000502089,"c":0.0000503486,"v":0.0,"t":1722513600}
+{"o":0.0000503486,"h":0.0000509127,"l":0.0000502204,"c":0.0000507288,"v":0.0,"t":1722517200}
+{"o":0.0000507288,"h":0.0000522983,"l":0.0000506262,"c":0.0000522892,"v":0.0,"t":1722520800}
+{"o":0.0000522892,"h":0.0000533224,"l":0.0000494361,"c":0.0000501336,"v":285348.807480406,"t":1722524400}
+{"o":0.0000501336,"h":0.0000508507,"l":0.0000497249,"c":0.0000499208,"v":8393.174620565,"t":1722528000}
+{"o":0.0000499208,"h":0.0000507572,"l":0.0000492672,"c":0.000049325,"v":10202.920265743,"t":1722531600}
+{"o":0.000049325,"h":0.0000506646,"l":0.0000489579,"c":0.0000496879,"v":21154.708750148,"t":1722535200}
+{"o":0.0000496879,"h":0.0000497295,"l":0.0000488476,"c":0.0000489274,"v":0.0,"t":1722538800}
+{"o":0.0000489274,"h":0.0000493017,"l":0.0000481055,"c":0.0000481905,"v":0.0,"t":1722542400}
+{"o":0.0000481905,"h":0.0000482818,"l":0.0000473649,"c":0.0000477633,"v":0.0,"t":1722546000}
+{"o":0.0000477633,"h":0.0000505249,"l":0.0000471711,"c":0.000050123,"v":3889.875794387,"t":1722549600}
+{"o":0.000050123,"h":0.000050271,"l":0.0000497964,"c":0.0000500721,"v":12194.0,"t":1722553200}
+{"o":0.0000500721,"h":0.0000501784,"l":0.0000490545,"c":0.0000501149,"v":197697.175794381,"t":1722556800}
+{"o":0.0000501149,"h":0.0000509624,"l":0.0000489187,"c":0.0000496848,"v":165000.0,"t":1722560400}
+{"o":0.0000496848,"h":0.0000505838,"l":0.0000481107,"c":0.0000487088,"v":30000.0,"t":1722564000}
+{"o":0.0000487088,"h":0.0000490748,"l":0.0000482339,"c":0.000048433,"v":87249.110558264,"t":1722567600}
+{"o":0.000048433,"h":0.0000486006,"l":0.0000481913,"c":0.0000481913,"v":0.0,"t":1722571200}
+{"o":0.0000481913,"h":0.0000491852,"l":0.0000481715,"c":0.0000491275,"v":6272.764592984,"t":1722574800}
+{"o":0.0000491275,"h":0.0000501361,"l":0.0000489903,"c":0.0000492287,"v":0.0,"t":1722578400}
+{"o":0.0000492287,"h":0.0000497989,"l":0.000048537,"c":0.0000488183,"v":276.856754302,"t":1722582000}
+{"o":0.0000488183,"h":0.0000495165,"l":0.0000482702,"c":0.0000486549,"v":77631.819824485,"t":1722585600}
+{"o":0.0000486549,"h":0.0000501372,"l":0.0000482924,"c":0.0000499084,"v":405652.42316477,"t":1722589200}
+{"o":0.0000499084,"h":0.0000511943,"l":0.0000496045,"c":0.0000508454,"v":41215.825903925,"t":1722592800}
+{"o":0.0000508454,"h":0.0000514169,"l":0.0000505465,"c":0.0000513035,"v":52962.414521059,"t":1722596400}
+{"o":0.0000513035,"h":0.0000526072,"l":0.0000509961,"c":0.0000516096,"v":663304.1133713609,"t":1722600000}
+{"o":0.0000516096,"h":0.0000521682,"l":0.000050496,"c":0.0000510966,"v":40000.0,"t":1722603600}
+{"o":0.0000510966,"h":0.0000545177,"l":0.0000504581,"c":0.0000532211,"v":1420.0,"t":1722607200}
+{"o":0.0000532211,"h":0.0000549004,"l":0.0000530653,"c":0.0000534927,"v":0.0,"t":1722610800}
+{"o":0.0000534927,"h":0.0000544032,"l":0.0000507596,"c":0.0000517476,"v":61832.948154291,"t":1722614400}
+{"o":0.0000517476,"h":0.0000523795,"l":0.0000510992,"c":0.0000520323,"v":6225.497154785,"t":1722618000}
+{"o":0.0000520323,"h":0.0000526666,"l":0.0000519039,"c":0.0000524421,"v":0.0,"t":1722621600}
+{"o":0.0000524421,"h":0.0000536141,"l":0.0000523409,"c":0.0000531467,"v":0.0,"t":1722625200}
+{"o":0.0000531467,"h":0.0000536014,"l":0.0000522434,"c":0.0000524553,"v":0.0,"t":1722628800}
+{"o":0.0000524553,"h":0.0000533876,"l":0.0000518618,"c":0.0000520095,"v":0.0,"t":1722632400}
+{"o":0.0000520095,"h":0.0000527974,"l":0.0000518772,"c":0.0000526265,"v":0.0,"t":1722636000}
+{"o":0.0000526265,"h":0.0000532315,"l":0.0000511635,"c":0.0000515317,"v":1615.435419195,"t":1722639600}
+{"o":0.0000515317,"h":0.000052471,"l":0.0000511165,"c":0.0000520926,"v":0.0,"t":1722643200}
+{"o":0.0000520926,"h":0.0000529502,"l":0.000051131,"c":0.0000513026,"v":3089.796939565,"t":1722646800}
+{"o":0.0000513026,"h":0.0000521999,"l":0.000051071,"c":0.000052182,"v":6370.328671071,"t":1722650400}
+{"o":0.000052182,"h":0.00005235,"l":0.0000504736,"c":0.0000504967,"v":30000.0,"t":1722654000}
+{"o":0.0000504967,"h":0.0000516381,"l":0.0000504855,"c":0.0000515032,"v":20000.0,"t":1722657600}
+{"o":0.0000515032,"h":0.0000517984,"l":0.0000511744,"c":0.000051553,"v":6390.590250325,"t":1722661200}
+{"o":0.000051553,"h":0.0000517053,"l":0.0000512728,"c":0.0000513262,"v":0.0,"t":1722664800}
+{"o":0.0000513262,"h":0.0000516343,"l":0.0000510127,"c":0.0000516128,"v":0.0,"t":1722668400}
+{"o":0.0000516128,"h":0.0000524839,"l":0.0000515279,"c":0.0000520707,"v":0.0,"t":1722672000}
+{"o":0.0000520707,"h":0.000052756,"l":0.000051824,"c":0.000051824,"v":0.0,"t":1722675600}
+{"o":0.000051824,"h":0.00005206,"l":0.0000506278,"c":0.000051278,"v":75736.263527451,"t":1722679200}
+{"o":0.000051278,"h":0.0000514109,"l":0.0000510043,"c":0.0000510602,"v":0.0,"t":1722682800}
+{"o":0.0000510602,"h":0.0000513743,"l":0.0000506645,"c":0.0000511267,"v":3975.884419706,"t":1722686400}
+{"o":0.0000511267,"h":0.0000515669,"l":0.0000505909,"c":0.00005086,"v":20000.0,"t":1722690000}
+{"o":0.00005086,"h":0.0000516035,"l":0.000050562,"c":0.0000515032,"v":6778.140488249,"t":1722693600}
+{"o":0.0000515032,"h":0.0000533852,"l":0.0000490887,"c":0.0000510545,"v":36001.718128526,"t":1722697200}
+{"o":0.0000510545,"h":0.0000516091,"l":0.0000505827,"c":0.0000511702,"v":0.0,"t":1722700800}
+{"o":0.0000511702,"h":0.0000528066,"l":0.0000501306,"c":0.0000515884,"v":6813.217119322,"t":1722704400}
+{"o":0.0000515884,"h":0.0000525292,"l":0.0000504406,"c":0.0000508776,"v":15435.689984053,"t":1722708000}
+{"o":0.0000508776,"h":0.000051328,"l":0.0000501338,"c":0.000051032,"v":141077.531622243,"t":1722711600}
+{"o":0.000051032,"h":0.0000511744,"l":0.0000503324,"c":0.0000508898,"v":0.0,"t":1722715200}
+{"o":0.0000508898,"h":0.000051096,"l":0.0000500007,"c":0.0000501799,"v":0.0,"t":1722718800}
+{"o":0.0000501799,"h":0.0000504997,"l":0.0000500634,"c":0.000050175,"v":0.0,"t":1722722400}
+{"o":0.000050175,"h":0.0000503752,"l":0.0000497912,"c":0.0000502853,"v":0.0,"t":1722726000}
+{"o":0.0000502853,"h":0.0000508918,"l":0.0000496967,"c":0.0000502452,"v":12978.709265956,"t":1722729600}
+{"o":0.0000502452,"h":0.0000510172,"l":0.0000501922,"c":0.0000502536,"v":0.0,"t":1722733200}
+{"o":0.0000502536,"h":0.0000502802,"l":0.0000495739,"c":0.000049772,"v":0.0,"t":1722736800}
+{"o":0.000049772,"h":0.0000506041,"l":0.000049658,"c":0.0000504955,"v":26785.885061509,"t":1722740400}
+{"o":0.0000504955,"h":0.0000510069,"l":0.0000504454,"c":0.0000509826,"v":0.0,"t":1722744000}
+{"o":0.0000509826,"h":0.0000510137,"l":0.0000504479,"c":0.0000507515,"v":0.0,"t":1722747600}
+{"o":0.0000507515,"h":0.0000509658,"l":0.0000506216,"c":0.00005074,"v":0.0,"t":1722751200}
+{"o":0.00005074,"h":0.0000518491,"l":0.0000495618,"c":0.0000506089,"v":7016.771445759,"t":1722754800}
+{"o":0.0000506089,"h":0.0000511135,"l":0.0000499721,"c":0.0000501426,"v":27990.918027789,"t":1722758400}
+{"o":0.0000501426,"h":0.0000502661,"l":0.0000496929,"c":0.0000497224,"v":0.0,"t":1722762000}
+{"o":0.0000497224,"h":0.0000509146,"l":0.0000494463,"c":0.0000503938,"v":40885.091566585,"t":1722765600}
+{"o":0.0000503938,"h":0.0000506845,"l":0.0000502283,"c":0.0000505797,"v":0.0,"t":1722769200}
+{"o":0.0000505797,"h":0.0000507097,"l":0.0000500362,"c":0.0000500976,"v":0.0,"t":1722772800}
+{"o":0.0000500976,"h":0.000051075,"l":0.0000500208,"c":0.0000510546,"v":42850.151313627,"t":1722776400}
+{"o":0.0000510546,"h":0.0000535547,"l":0.0000495935,"c":0.000051813,"v":30000.0,"t":1722780000}
+{"o":0.000051813,"h":0.0000529105,"l":0.0000482602,"c":0.0000492464,"v":317825.156361957,"t":1722783600}
+{"o":0.0000492464,"h":0.0000501008,"l":0.0000485603,"c":0.0000498695,"v":4516.565076423,"t":1722787200}
+{"o":0.0000498695,"h":0.0000505865,"l":0.0000478909,"c":0.0000482004,"v":30430.081406191,"t":1722790800}
+{"o":0.0000482004,"h":0.0000483511,"l":0.0000464292,"c":0.00004676,"v":0.0,"t":1722794400}
+{"o":0.00004676,"h":0.0000470515,"l":0.0000453223,"c":0.0000457913,"v":0.0,"t":1722798000}
+{"o":0.0000457913,"h":0.0000460877,"l":0.0000447405,"c":0.0000455734,"v":0.0,"t":1722801600}
+{"o":0.0000455734,"h":0.0000464651,"l":0.0000455389,"c":0.0000463267,"v":2.039576974,"t":1722805200}
+{"o":0.0000463267,"h":0.0000464922,"l":0.0000455832,"c":0.0000462132,"v":0.0,"t":1722808800}
+{"o":0.0000462132,"h":0.00004737,"l":0.0000461777,"c":0.0000470331,"v":0.0,"t":1722812400}
+{"o":0.0000470331,"h":0.0000500741,"l":0.0000466683,"c":0.0000495404,"v":0.0,"t":1722816000}
+{"o":0.0000495404,"h":0.0000551547,"l":0.0000485796,"c":0.0000496218,"v":0.0,"t":1722819600}
+{"o":0.0000496218,"h":0.0000518551,"l":0.0000469045,"c":0.000047076,"v":38702.98419266,"t":1722823200}
+{"o":0.000047076,"h":0.0000489416,"l":0.0000470179,"c":0.000048894,"v":0.0,"t":1722826800}
+{"o":0.000048894,"h":0.0000502188,"l":0.0000468936,"c":0.000049295,"v":31575.047500793,"t":1722830400}
+{"o":0.000049295,"h":0.0000547895,"l":0.0000425763,"c":0.0000446647,"v":1659149.537031102,"t":1722834000}
+{"o":0.0000446647,"h":0.0000482485,"l":0.0000412432,"c":0.0000430265,"v":300415.370144901,"t":1722837600}
+{"o":0.0000430265,"h":0.0000468504,"l":0.0000404028,"c":0.0000435348,"v":599036.553120913,"t":1722841200}
+{"o":0.0000435348,"h":0.0000447979,"l":0.0000431709,"c":0.0000442629,"v":0.0,"t":1722844800}
+{"o":0.0000442629,"h":0.0000459025,"l":0.0000430928,"c":0.0000439949,"v":76600.0,"t":1722848400}
+{"o":0.0000439949,"h":0.0000465472,"l":0.0000417048,"c":0.0000435214,"v":268932.66660623,"t":1722852000}
+{"o":0.0000435214,"h":0.0000457201,"l":0.0000376804,"c":0.0000379378,"v":1187936.2189941742,"t":1722855600}
+{"o":0.0000379378,"h":0.0000411951,"l":0.0000371062,"c":0.0000403526,"v":355608.053241412,"t":1722859200}
+{"o":0.0000403526,"h":0.0000411207,"l":0.0000347566,"c":0.0000351431,"v":30000.0,"t":1722862800}
+{"o":0.0000351431,"h":0.0000413779,"l":0.0000323586,"c":0.000039215,"v":241607.874408908,"t":1722866400}
+{"o":0.000039215,"h":0.0000409018,"l":0.0000381718,"c":0.000039611,"v":124196.558513087,"t":1722870000}
+{"o":0.000039611,"h":0.0000406659,"l":0.00003798,"c":0.0000402702,"v":399297.421410635,"t":1722873600}
+{"o":0.0000402702,"h":0.0000405237,"l":0.0000390774,"c":0.0000393332,"v":0.0,"t":1722877200}
+{"o":0.0000393332,"h":0.0000412452,"l":0.0000393267,"c":0.0000411382,"v":0.0,"t":1722880800}
+{"o":0.0000411382,"h":0.0000417557,"l":0.0000398138,"c":0.0000407899,"v":197437.913117514,"t":1722884400}
+{"o":0.0000407899,"h":0.0000409301,"l":0.000039634,"c":0.0000398402,"v":0.0,"t":1722888000}
+{"o":0.0000398402,"h":0.0000402895,"l":0.0000388628,"c":0.0000400094,"v":0.0,"t":1722891600}
+{"o":0.0000400094,"h":0.0000412012,"l":0.0000391556,"c":0.0000406899,"v":3338.902253231,"t":1722895200}
+{"o":0.0000406899,"h":0.0000417722,"l":0.0000400241,"c":0.0000415158,"v":0.0,"t":1722898800}
+{"o":0.0000415158,"h":0.0000416472,"l":0.0000387031,"c":0.0000387836,"v":0.0,"t":1722902400}
+{"o":0.0000387836,"h":0.0000392646,"l":0.0000383115,"c":0.0000388541,"v":0.0,"t":1722906000}
+{"o":0.0000388541,"h":0.0000410207,"l":0.0000381493,"c":0.0000406698,"v":10000.0,"t":1722909600}
+{"o":0.0000406698,"h":0.000041236,"l":0.0000405704,"c":0.0000409024,"v":0.0,"t":1722913200}
+{"o":0.0000409024,"h":0.0000412696,"l":0.0000401509,"c":0.0000401936,"v":0.0,"t":1722916800}
+{"o":0.0000401936,"h":0.0000406888,"l":0.000039523,"c":0.0000395919,"v":0.0,"t":1722920400}
+{"o":0.0000395919,"h":0.0000401,"l":0.0000393842,"c":0.000040065,"v":0.0,"t":1722924000}
+{"o":0.000040065,"h":0.0000405028,"l":0.0000397991,"c":0.0000399252,"v":0.0,"t":1722927600}
+{"o":0.0000399252,"h":0.0000414951,"l":0.000039891,"c":0.0000412415,"v":0.0,"t":1722931200}
+{"o":0.0000412415,"h":0.0000415659,"l":0.0000406398,"c":0.0000408361,"v":0.0,"t":1722934800}
+{"o":0.0000408361,"h":0.0000411501,"l":0.000039419,"c":0.0000396005,"v":288360.953338109,"t":1722938400}
+{"o":0.0000396005,"h":0.0000400238,"l":0.000038307,"c":0.0000387281,"v":261887.752253954,"t":1722942000}
+{"o":0.0000387281,"h":0.0000396648,"l":0.0000384411,"c":0.0000393567,"v":68312.542416305,"t":1722945600}
+{"o":0.0000393567,"h":0.0000398738,"l":0.0000379385,"c":0.0000383479,"v":33333.0,"t":1722949200}
+{"o":0.0000383479,"h":0.0000417884,"l":0.0000363267,"c":0.0000400358,"v":565354.113374721,"t":1722952800}
+{"o":0.0000400358,"h":0.0000404779,"l":0.0000395771,"c":0.0000397471,"v":0.0,"t":1722956400}
+{"o":0.0000397471,"h":0.0000444104,"l":0.000039151,"c":0.000043683,"v":1230712.6178187099,"t":1722960000}
+{"o":0.000043683,"h":0.0000449806,"l":0.0000431266,"c":0.000044847,"v":122712.334177593,"t":1722963600}
+{"o":0.000044847,"h":0.0000451374,"l":0.0000435339,"c":0.0000440389,"v":110464.343047561,"t":1722967200}
+{"o":0.0000440389,"h":0.0000445895,"l":0.0000434298,"c":0.0000439687,"v":0.0,"t":1722970800}
+{"o":0.0000439687,"h":0.0000443851,"l":0.0000434866,"c":0.0000436872,"v":0.0,"t":1722974400}
+{"o":0.0000436872,"h":0.0000441707,"l":0.0000435547,"c":0.0000437006,"v":0.0,"t":1722978000}
+{"o":0.0000437006,"h":0.0000444841,"l":0.0000430326,"c":0.0000443426,"v":0.0,"t":1722981600}
+{"o":0.0000443426,"h":0.0000449259,"l":0.0000441072,"c":0.0000445785,"v":0.0,"t":1722985200}
+{"o":0.0000445785,"h":0.0000451206,"l":0.0000432848,"c":0.0000440163,"v":180593.685714877,"t":1722988800}
+{"o":0.0000440163,"h":0.0000447637,"l":0.0000427135,"c":0.000042736,"v":0.0,"t":1722992400}
+{"o":0.000042736,"h":0.0000431317,"l":0.0000419651,"c":0.0000426537,"v":0.0,"t":1722996000}
+{"o":0.0000426537,"h":0.000044906,"l":0.0000420007,"c":0.0000437539,"v":146608.583330306,"t":1722999600}
+{"o":0.0000437539,"h":0.0000445309,"l":0.0000429261,"c":0.0000438999,"v":80000.0,"t":1723003200}
+{"o":0.0000438999,"h":0.0000440284,"l":0.0000434475,"c":0.0000439416,"v":0.0,"t":1723006800}
+{"o":0.0000439416,"h":0.0000443952,"l":0.0000437261,"c":0.0000443022,"v":0.0,"t":1723010400}
+{"o":0.0000443022,"h":0.0000447269,"l":0.0000439648,"c":0.0000441723,"v":0.0,"t":1723014000}
+{"o":0.0000441723,"h":0.0000443167,"l":0.0000436062,"c":0.0000437912,"v":0.0,"t":1723017600}
+{"o":0.0000437912,"h":0.0000440791,"l":0.0000427067,"c":0.0000432472,"v":200000.0,"t":1723021200}
+{"o":0.0000432472,"h":0.0000434118,"l":0.0000428186,"c":0.0000433854,"v":0.0,"t":1723024800}
+{"o":0.0000433854,"h":0.0000453915,"l":0.0000427905,"c":0.0000451113,"v":720488.15946725,"t":1723028400}
+{"o":0.0000451113,"h":0.0000457515,"l":0.0000443831,"c":0.000045046,"v":50430.821822359,"t":1723032000}
+{"o":0.000045046,"h":0.000045646,"l":0.0000446257,"c":0.000045373,"v":55555.0,"t":1723035600}
+{"o":0.000045373,"h":0.0000472204,"l":0.0000451638,"c":0.0000468961,"v":0.0,"t":1723039200}
+{"o":0.0000468961,"h":0.0000471535,"l":0.0000445573,"c":0.0000447568,"v":45000.0,"t":1723042800}
+{"o":0.0000447568,"h":0.0000453245,"l":0.0000444274,"c":0.0000449046,"v":40000.0,"t":1723046400}
+{"o":0.0000449046,"h":0.0000456984,"l":0.0000447416,"c":0.0000454584,"v":0.0,"t":1723050000}
+{"o":0.0000454584,"h":0.0000464692,"l":0.0000453493,"c":0.0000462576,"v":0.0,"t":1723053600}
+{"o":0.0000462576,"h":0.0000467268,"l":0.0000447041,"c":0.0000458737,"v":330754.857486447,"t":1723057200}
+{"o":0.0000458737,"h":0.0000462218,"l":0.000044981,"c":0.0000453616,"v":0.0,"t":1723060800}
+{"o":0.0000453616,"h":0.0000456084,"l":0.0000444849,"c":0.0000448923,"v":30000.0,"t":1723064400}
+{"o":0.0000448923,"h":0.0000461775,"l":0.0000448276,"c":0.0000450911,"v":0.0,"t":1723068000}
+{"o":0.0000450911,"h":0.0000456025,"l":0.0000447817,"c":0.00004544,"v":0.0,"t":1723071600}
+{"o":0.00004544,"h":0.0000464947,"l":0.0000448289,"c":0.0000453716,"v":105837.336079523,"t":1723075200}
+{"o":0.0000453716,"h":0.0000456008,"l":0.0000427353,"c":0.0000427993,"v":0.0,"t":1723078800}
+{"o":0.0000427993,"h":0.0000428027,"l":0.0000420451,"c":0.0000422277,"v":0.0,"t":1723082400}
+{"o":0.0000422277,"h":0.0000427178,"l":0.0000418305,"c":0.0000427034,"v":0.0,"t":1723086000}
+{"o":0.0000427034,"h":0.0000465893,"l":0.000042341,"c":0.0000454234,"v":108333.0,"t":1723089600}
+{"o":0.0000454234,"h":0.000045865,"l":0.0000448927,"c":0.0000454834,"v":40000.0,"t":1723093200}
+{"o":0.0000454834,"h":0.0000457936,"l":0.000044955,"c":0.0000451318,"v":0.0,"t":1723096800}
+{"o":0.0000451318,"h":0.0000457885,"l":0.0000447261,"c":0.0000457462,"v":87634.058683272,"t":1723100400}
+{"o":0.0000457462,"h":0.0000461063,"l":0.0000451273,"c":0.0000457308,"v":43777.741166905,"t":1723104000}
+{"o":0.0000457308,"h":0.0000459675,"l":0.0000454404,"c":0.0000458235,"v":0.0,"t":1723107600}
+{"o":0.0000458235,"h":0.000046246,"l":0.0000450139,"c":0.0000452374,"v":65700.0,"t":1723111200}
+{"o":0.0000452374,"h":0.000045548,"l":0.0000448985,"c":0.0000453294,"v":20611.956561224,"t":1723114800}
+{"o":0.0000453294,"h":0.00004581,"l":0.0000440903,"c":0.0000448738,"v":0.0,"t":1723118400}
+{"o":0.0000448738,"h":0.0000457231,"l":0.0000442555,"c":0.0000453658,"v":0.0,"t":1723122000}
+{"o":0.0000453658,"h":0.0000454258,"l":0.0000435408,"c":0.000043782,"v":0.0,"t":1723125600}
+{"o":0.000043782,"h":0.0000452075,"l":0.0000434808,"c":0.0000443721,"v":161438.606149203,"t":1723129200}
+{"o":0.0000443721,"h":0.0000449876,"l":0.0000437583,"c":0.000044964,"v":25264.0,"t":1723132800}
+{"o":0.000044964,"h":0.000045599,"l":0.0000448872,"c":0.0000455559,"v":0.0,"t":1723136400}
+{"o":0.0000455559,"h":0.0000457023,"l":0.0000441591,"c":0.0000444233,"v":112287.543064547,"t":1723140000}
+{"o":0.0000444233,"h":0.0000451337,"l":0.0000438938,"c":0.0000443247,"v":111217.527663714,"t":1723143600}
+{"o":0.0000443247,"h":0.0000444432,"l":0.0000441213,"c":0.0000443203,"v":0.0,"t":1723147200}
+{"o":0.0000443203,"h":0.0000443334,"l":0.0000429696,"c":0.0000430629,"v":0.0,"t":1723150800}
+{"o":0.0000430629,"h":0.0000440859,"l":0.0000425801,"c":0.000042773,"v":0.0,"t":1723154400}
+{"o":0.000042773,"h":0.0000430221,"l":0.0000422032,"c":0.0000423405,"v":0.0,"t":1723158000}
+{"o":0.0000423405,"h":0.0000429853,"l":0.000042224,"c":0.0000428259,"v":0.0,"t":1723161600}
+{"o":0.0000428259,"h":0.0000447293,"l":0.0000426539,"c":0.0000444875,"v":173716.987872964,"t":1723165200}
+{"o":0.0000444875,"h":0.0000450639,"l":0.0000443313,"c":0.0000450444,"v":0.0,"t":1723168800}
+{"o":0.0000450444,"h":0.0000450762,"l":0.0000445182,"c":0.0000448832,"v":0.0,"t":1723172400}
+{"o":0.0000448832,"h":0.0000457735,"l":0.000043526,"c":0.000044376,"v":3597.476546668,"t":1723176000}
+{"o":0.000044376,"h":0.0000447243,"l":0.0000439612,"c":0.0000442122,"v":5649.80758206,"t":1723179600}
+{"o":0.0000442122,"h":0.0000446224,"l":0.0000439491,"c":0.0000442869,"v":13547.848292541,"t":1723183200}
+{"o":0.0000442869,"h":0.0000447047,"l":0.0000428402,"c":0.0000431584,"v":382127.913132316,"t":1723186800}
+{"o":0.0000431584,"h":0.0000431952,"l":0.0000426776,"c":0.0000427571,"v":0.0,"t":1723190400}
+{"o":0.0000427571,"h":0.0000434322,"l":0.0000419959,"c":0.0000427232,"v":62149.26,"t":1723194000}
+{"o":0.0000427232,"h":0.0000433078,"l":0.0000425171,"c":0.0000428998,"v":46682.649371612,"t":1723197600}
+{"o":0.0000428998,"h":0.0000431066,"l":0.0000426912,"c":0.0000427753,"v":0.0,"t":1723201200}
+{"o":0.0000427753,"h":0.0000433779,"l":0.0000421878,"c":0.0000425684,"v":67777.0,"t":1723204800}
+{"o":0.0000425684,"h":0.0000431896,"l":0.0000424201,"c":0.0000425716,"v":0.0,"t":1723208400}
+{"o":0.0000425716,"h":0.0000436777,"l":0.0000410786,"c":0.0000420447,"v":19999.947104545,"t":1723212000}
+{"o":0.0000420447,"h":0.0000427882,"l":0.0000418626,"c":0.0000427771,"v":0.0,"t":1723215600}
+{"o":0.0000427771,"h":0.0000429224,"l":0.0000422446,"c":0.0000423062,"v":70600.742400575,"t":1723219200}
+{"o":0.0000423062,"h":0.0000424254,"l":0.0000418205,"c":0.0000421506,"v":0.0,"t":1723222800}
+{"o":0.0000421506,"h":0.0000425551,"l":0.0000418291,"c":0.0000418925,"v":219604.808308883,"t":1723226400}
+{"o":0.0000418925,"h":0.0000420626,"l":0.0000416706,"c":0.000041843,"v":0.0,"t":1723230000}
+{"o":0.000041843,"h":0.0000423248,"l":0.0000415974,"c":0.0000422288,"v":47611.116502334,"t":1723233600}
+{"o":0.0000422288,"h":0.0000427237,"l":0.0000417837,"c":0.0000418145,"v":112473.297319204,"t":1723237200}
+{"o":0.0000418145,"h":0.0000422955,"l":0.000041372,"c":0.0000413797,"v":0.0,"t":1723240800}
+{"o":0.0000413797,"h":0.0000426385,"l":0.0000409772,"c":0.0000419843,"v":100000.0,"t":1723244400}
+{"o":0.0000419843,"h":0.0000424247,"l":0.000041339,"c":0.0000423751,"v":0.0,"t":1723248000}
+{"o":0.0000423751,"h":0.0000426773,"l":0.0000412222,"c":0.000041692,"v":67555.223564159,"t":1723251600}
+{"o":0.000041692,"h":0.0000418014,"l":0.0000412923,"c":0.0000417718,"v":0.0,"t":1723255200}
+{"o":0.0000417718,"h":0.000042072,"l":0.0000417034,"c":0.0000418495,"v":0.0,"t":1723258800}
+{"o":0.0000418495,"h":0.0000423824,"l":0.0000418132,"c":0.0000420229,"v":0.0,"t":1723262400}
+{"o":0.0000420229,"h":0.0000423109,"l":0.0000417108,"c":0.0000419995,"v":4566.777833304,"t":1723266000}
+{"o":0.0000419995,"h":0.000042034,"l":0.0000417329,"c":0.0000418441,"v":0.0,"t":1723269600}
+{"o":0.0000418441,"h":0.0000419448,"l":0.0000416072,"c":0.0000416072,"v":0.0,"t":1723273200}
+{"o":0.0000416072,"h":0.0000420936,"l":0.0000415027,"c":0.0000419581,"v":0.0,"t":1723276800}
+{"o":0.0000419581,"h":0.000042104,"l":0.0000415808,"c":0.0000417925,"v":0.0,"t":1723280400}
+{"o":0.0000417925,"h":0.0000419317,"l":0.000041621,"c":0.0000418907,"v":0.0,"t":1723284000}
+{"o":0.0000418907,"h":0.000042015,"l":0.0000417062,"c":0.0000417609,"v":0.0,"t":1723287600}
+{"o":0.0000417609,"h":0.0000418853,"l":0.000041566,"c":0.0000418622,"v":0.0,"t":1723291200}
+{"o":0.0000418622,"h":0.0000423127,"l":0.0000418436,"c":0.0000422755,"v":0.0,"t":1723294800}
+{"o":0.0000422755,"h":0.0000423319,"l":0.0000413372,"c":0.000041435,"v":100000.0,"t":1723298400}
+{"o":0.000041435,"h":0.0000415117,"l":0.0000410722,"c":0.0000413631,"v":0.0,"t":1723302000}
+{"o":0.0000413631,"h":0.0000416318,"l":0.0000412687,"c":0.0000414869,"v":0.0,"t":1723305600}
+{"o":0.0000414869,"h":0.0000416013,"l":0.000041237,"c":0.0000412832,"v":0.0,"t":1723309200}
+{"o":0.0000412832,"h":0.0000415134,"l":0.0000410649,"c":0.0000415062,"v":710.266906543,"t":1723312800}
+{"o":0.0000415062,"h":0.0000416403,"l":0.0000410727,"c":0.0000412918,"v":43692.196744345,"t":1723316400}
+{"o":0.0000412918,"h":0.000041494,"l":0.0000410101,"c":0.0000411418,"v":732.0,"t":1723320000}
+{"o":0.0000411418,"h":0.0000411472,"l":0.0000409493,"c":0.0000409965,"v":0.0,"t":1723323600}
+{"o":0.0000409965,"h":0.0000411341,"l":0.0000409415,"c":0.0000410587,"v":0.0,"t":1723327200}
+{"o":0.0000410587,"h":0.0000413496,"l":0.0000410587,"c":0.0000412404,"v":0.0,"t":1723330800}
+{"o":0.0000412404,"h":0.0000413428,"l":0.000040962,"c":0.0000410503,"v":0.0,"t":1723334400}
+{"o":0.0000410503,"h":0.0000412443,"l":0.0000408999,"c":0.0000409367,"v":0.0,"t":1723338000}
+{"o":0.0000409367,"h":0.0000411045,"l":0.000040854,"c":0.0000410424,"v":0.0,"t":1723341600}
+{"o":0.0000410424,"h":0.0000410432,"l":0.0000404741,"c":0.0000408008,"v":0.0,"t":1723345200}
+{"o":0.0000408008,"h":0.0000410342,"l":0.0000407222,"c":0.0000409894,"v":0.0,"t":1723348800}
+{"o":0.0000409894,"h":0.0000410342,"l":0.0000407659,"c":0.000040851,"v":0.0,"t":1723352400}
+{"o":0.000040851,"h":0.000040957,"l":0.0000407595,"c":0.0000408475,"v":0.0,"t":1723356000}
+{"o":0.0000408475,"h":0.0000411785,"l":0.0000404971,"c":0.0000408782,"v":40000.0,"t":1723359600}
+{"o":0.0000408782,"h":0.0000409736,"l":0.0000407417,"c":0.0000409405,"v":0.0,"t":1723363200}
+{"o":0.0000409405,"h":0.0000412631,"l":0.0000404987,"c":0.0000410988,"v":100000.0,"t":1723366800}
+{"o":0.0000410988,"h":0.0000412848,"l":0.0000409477,"c":0.000041237,"v":0.0,"t":1723370400}
+{"o":0.000041237,"h":0.0000418076,"l":0.0000399315,"c":0.0000403451,"v":127000.0,"t":1723374000}
+{"o":0.0000403451,"h":0.0000411948,"l":0.0000403071,"c":0.0000409181,"v":0.0,"t":1723377600}
+{"o":0.0000409181,"h":0.0000413739,"l":0.0000408049,"c":0.0000409087,"v":0.0,"t":1723381200}
+{"o":0.0000409087,"h":0.0000417134,"l":0.0000408715,"c":0.0000415358,"v":0.0,"t":1723384800}
+{"o":0.0000415358,"h":0.0000420219,"l":0.0000400476,"c":0.0000402376,"v":80000.0,"t":1723388400}
+{"o":0.0000402376,"h":0.0000403971,"l":0.000040081,"c":0.0000402323,"v":0.0,"t":1723392000}
+{"o":0.0000402323,"h":0.0000404846,"l":0.0000399605,"c":0.0000401364,"v":0.0,"t":1723395600}
+{"o":0.0000401364,"h":0.0000407369,"l":0.0000401033,"c":0.0000404425,"v":0.0,"t":1723399200}
+{"o":0.0000404425,"h":0.0000413435,"l":0.0000404425,"c":0.0000410821,"v":0.0,"t":1723402800}
+{"o":0.0000410821,"h":0.0000416246,"l":0.0000410406,"c":0.0000415876,"v":0.0,"t":1723406400}
+{"o":0.0000415876,"h":0.0000419247,"l":0.0000414719,"c":0.0000417224,"v":0.0,"t":1723410000}
+{"o":0.0000417224,"h":0.0000427408,"l":0.0000397953,"c":0.0000404058,"v":49596.473446745,"t":1723413600}
+{"o":0.0000404058,"h":0.0000407693,"l":0.0000403989,"c":0.0000405855,"v":0.0,"t":1723417200}
+{"o":0.0000405855,"h":0.0000406865,"l":0.0000397136,"c":0.0000400094,"v":24763.789436432,"t":1723420800}
+{"o":0.0000400094,"h":0.0000401403,"l":0.0000396205,"c":0.0000397934,"v":0.0,"t":1723424400}
+{"o":0.0000397934,"h":0.0000400084,"l":0.0000395336,"c":0.0000395757,"v":0.0,"t":1723428000}
+{"o":0.0000395757,"h":0.0000398982,"l":0.0000394292,"c":0.0000396706,"v":0.0,"t":1723431600}
+{"o":0.0000396706,"h":0.0000398293,"l":0.0000395376,"c":0.0000397781,"v":0.0,"t":1723435200}
+{"o":0.0000397781,"h":0.0000408066,"l":0.0000396768,"c":0.0000403715,"v":30361.039334222,"t":1723438800}
+{"o":0.0000403715,"h":0.0000406244,"l":0.0000399827,"c":0.0000400277,"v":60000.0,"t":1723442400}
+{"o":0.0000400277,"h":0.0000411806,"l":0.0000391311,"c":0.0000401404,"v":5429.287795632,"t":1723446000}
+{"o":0.0000401404,"h":0.0000405606,"l":0.0000395776,"c":0.0000404314,"v":0.0,"t":1723449600}
+{"o":0.0000404314,"h":0.0000406354,"l":0.0000401603,"c":0.0000405536,"v":0.0,"t":1723453200}
+{"o":0.0000405536,"h":0.0000414442,"l":0.0000391349,"c":0.0000403709,"v":229894.3376449,"t":1723456800}
+{"o":0.0000403709,"h":0.0000413119,"l":0.0000394623,"c":0.0000404355,"v":50925.381298994,"t":1723460400}
+{"o":0.0000404355,"h":0.0000409771,"l":0.0000400932,"c":0.0000405743,"v":215884.235820541,"t":1723464000}
+{"o":0.0000405743,"h":0.0000421057,"l":0.0000404309,"c":0.000041973,"v":0.0,"t":1723467600}
+{"o":0.000041973,"h":0.0000424479,"l":0.0000394918,"c":0.0000403102,"v":110744.770366987,"t":1723471200}
+{"o":0.0000403102,"h":0.0000412926,"l":0.0000393137,"c":0.0000399504,"v":66000.0,"t":1723474800}
+{"o":0.0000399504,"h":0.0000404413,"l":0.0000396974,"c":0.0000400199,"v":66000.0,"t":1723478400}
+{"o":0.0000400199,"h":0.0000405492,"l":0.000039426,"c":0.0000401304,"v":677.01472069,"t":1723482000}
+{"o":0.0000401304,"h":0.0000408141,"l":0.0000397918,"c":0.0000407307,"v":0.0,"t":1723485600}
+{"o":0.0000407307,"h":0.000040732,"l":0.0000402717,"c":0.0000405263,"v":0.0,"t":1723489200}
+{"o":0.0000405263,"h":0.0000406961,"l":0.0000401043,"c":0.0000406194,"v":0.0,"t":1723492800}
+{"o":0.0000406194,"h":0.0000410685,"l":0.0000403476,"c":0.0000405887,"v":0.0,"t":1723496400}
+{"o":0.0000405887,"h":0.0000406466,"l":0.0000402571,"c":0.0000404221,"v":0.0,"t":1723500000}
+{"o":0.0000404221,"h":0.0000404328,"l":0.0000395031,"c":0.0000398196,"v":0.0,"t":1723503600}
+{"o":0.0000398196,"h":0.0000400088,"l":0.0000395381,"c":0.0000397049,"v":0.0,"t":1723507200}
+{"o":0.0000397049,"h":0.0000400836,"l":0.000039615,"c":0.0000396373,"v":0.0,"t":1723510800}
+{"o":0.0000396373,"h":0.0000403051,"l":0.0000396368,"c":0.0000399886,"v":0.0,"t":1723514400}
+{"o":0.0000399886,"h":0.0000407564,"l":0.0000399653,"c":0.0000405389,"v":0.0,"t":1723518000}
+{"o":0.0000405389,"h":0.0000407344,"l":0.0000401616,"c":0.0000402013,"v":0.0,"t":1723521600}
+{"o":0.0000402013,"h":0.0000403556,"l":0.0000398751,"c":0.0000399642,"v":0.0,"t":1723525200}
+{"o":0.0000399642,"h":0.0000402911,"l":0.000039685,"c":0.0000397584,"v":0.0,"t":1723528800}
+{"o":0.0000397584,"h":0.0000399173,"l":0.0000396147,"c":0.0000399088,"v":0.0,"t":1723532400}
+{"o":0.0000399088,"h":0.0000403285,"l":0.0000396996,"c":0.000039952,"v":4588.0,"t":1723536000}
+{"o":0.000039952,"h":0.0000404073,"l":0.0000394853,"c":0.0000397376,"v":80444.688237385,"t":1723539600}
+{"o":0.0000397376,"h":0.00004012,"l":0.0000393549,"c":0.000039733,"v":53493.040467195,"t":1723543200}
+{"o":0.000039733,"h":0.0000398396,"l":0.0000393279,"c":0.0000394071,"v":0.0,"t":1723546800}
+{"o":0.0000394071,"h":0.0000401385,"l":0.0000390043,"c":0.0000398424,"v":1003.579455592,"t":1723550400}
+{"o":0.0000398424,"h":0.0000400219,"l":0.0000394689,"c":0.0000395882,"v":0.0,"t":1723554000}
+{"o":0.0000395882,"h":0.000040265,"l":0.0000394907,"c":0.0000397947,"v":0.0,"t":1723557600}
+{"o":0.0000397947,"h":0.0000401235,"l":0.0000397316,"c":0.0000398866,"v":0.0,"t":1723561200}
+{"o":0.0000398866,"h":0.0000399515,"l":0.0000390018,"c":0.0000390218,"v":0.0,"t":1723564800}
+{"o":0.0000390218,"h":0.0000400538,"l":0.0000388999,"c":0.0000398449,"v":55003.0,"t":1723568400}
+{"o":0.0000398449,"h":0.0000403413,"l":0.000039814,"c":0.000040265,"v":0.0,"t":1723572000}
+{"o":0.000040265,"h":0.0000407653,"l":0.0000401646,"c":0.0000403071,"v":0.0,"t":1723575600}
+{"o":0.0000403071,"h":0.0000405394,"l":0.0000402024,"c":0.0000404772,"v":0.0,"t":1723579200}
+{"o":0.0000404772,"h":0.0000405125,"l":0.0000387744,"c":0.0000387985,"v":100000.0,"t":1723582800}
+{"o":0.0000387985,"h":0.0000391437,"l":0.0000387768,"c":0.0000389748,"v":0.0,"t":1723586400}
+{"o":0.0000389748,"h":0.0000392143,"l":0.0000388612,"c":0.0000390921,"v":0.0,"t":1723590000}
+{"o":0.0000390921,"h":0.0000392837,"l":0.0000389332,"c":0.0000392808,"v":0.0,"t":1723593600}
+{"o":0.0000392808,"h":0.0000399184,"l":0.000039174,"c":0.0000398026,"v":0.0,"t":1723597200}
+{"o":0.0000398026,"h":0.0000398844,"l":0.0000391233,"c":0.0000392186,"v":19313.953004131,"t":1723600800}
+{"o":0.0000392186,"h":0.0000393341,"l":0.0000389006,"c":0.0000391802,"v":0.0,"t":1723604400}
+{"o":0.0000391802,"h":0.0000393817,"l":0.0000391295,"c":0.0000393239,"v":0.0,"t":1723608000}
+{"o":0.0000393239,"h":0.000039388,"l":0.000038069,"c":0.0000382888,"v":373298.742660767,"t":1723611600}
+{"o":0.0000382888,"h":0.0000384539,"l":0.0000380684,"c":0.0000381629,"v":0.0,"t":1723615200}
+{"o":0.0000381629,"h":0.0000382743,"l":0.0000380372,"c":0.0000380372,"v":0.0,"t":1723618800}
+{"o":0.0000380372,"h":0.0000382725,"l":0.0000379579,"c":0.0000380279,"v":99000.0,"t":1723622400}
+{"o":0.0000380279,"h":0.0000380791,"l":0.0000378018,"c":0.0000378483,"v":0.0,"t":1723626000}
+{"o":0.0000378483,"h":0.0000384568,"l":0.0000374034,"c":0.0000383034,"v":26200.327589279,"t":1723629600}
+{"o":0.0000383034,"h":0.0000383915,"l":0.0000377572,"c":0.0000380105,"v":0.0,"t":1723633200}
+{"o":0.0000380105,"h":0.0000381732,"l":0.0000369808,"c":0.0000375175,"v":0.0,"t":1723636800}
+{"o":0.0000375175,"h":0.0000390222,"l":0.0000372024,"c":0.0000382807,"v":48488.974520372,"t":1723640400}
+{"o":0.0000382807,"h":0.0000387523,"l":0.0000377486,"c":0.0000380154,"v":2622.657222008,"t":1723644000}
+{"o":0.0000380154,"h":0.0000385597,"l":0.0000376636,"c":0.0000378084,"v":130954.988601036,"t":1723647600}
+{"o":0.0000378084,"h":0.0000385286,"l":0.0000376805,"c":0.0000382736,"v":0.0,"t":1723651200}
+{"o":0.0000382736,"h":0.0000384249,"l":0.0000381381,"c":0.0000383736,"v":0.0,"t":1723654800}
+{"o":0.0000383736,"h":0.0000385928,"l":0.0000381908,"c":0.0000383946,"v":0.0,"t":1723658400}
+{"o":0.0000383946,"h":0.0000385814,"l":0.0000383321,"c":0.000038455,"v":0.0,"t":1723662000}
+{"o":0.000038455,"h":0.0000385203,"l":0.0000383431,"c":0.000038464,"v":0.0,"t":1723665600}
+{"o":0.000038464,"h":0.0000386243,"l":0.0000370505,"c":0.0000372169,"v":276245.513248317,"t":1723669200}
+{"o":0.0000372169,"h":0.0000376786,"l":0.0000370902,"c":0.0000370917,"v":0.0,"t":1723672800}
+{"o":0.0000370917,"h":0.0000372621,"l":0.0000370775,"c":0.0000372621,"v":0.0,"t":1723676400}
+{"o":0.0000372621,"h":0.0000372623,"l":0.000036839,"c":0.0000369516,"v":0.0,"t":1723680000}
+{"o":0.0000369516,"h":0.0000371665,"l":0.0000367607,"c":0.0000371277,"v":33852.573064129,"t":1723683600}
+{"o":0.0000371277,"h":0.0000374202,"l":0.0000363746,"c":0.0000365291,"v":58732.692652273,"t":1723687200}
+{"o":0.0000365291,"h":0.0000365797,"l":0.0000363902,"c":0.0000365192,"v":0.0,"t":1723690800}
+{"o":0.0000365192,"h":0.0000367947,"l":0.0000364733,"c":0.000036527,"v":0.0,"t":1723694400}
+{"o":0.000036527,"h":0.0000370328,"l":0.000036476,"c":0.0000369556,"v":0.0,"t":1723698000}
+{"o":0.0000369556,"h":0.0000375034,"l":0.0000368959,"c":0.0000372322,"v":0.0,"t":1723701600}
+{"o":0.0000372322,"h":0.0000374495,"l":0.0000366802,"c":0.0000367379,"v":42413.507801336,"t":1723705200}
+{"o":0.0000367379,"h":0.0000369312,"l":0.0000365571,"c":0.0000365571,"v":0.0,"t":1723708800}
+{"o":0.0000365571,"h":0.0000368229,"l":0.0000364605,"c":0.0000368056,"v":0.0,"t":1723712400}
+{"o":0.0000368056,"h":0.000037036,"l":0.0000367406,"c":0.0000369348,"v":0.0,"t":1723716000}
+{"o":0.0000369348,"h":0.0000369752,"l":0.0000364786,"c":0.0000365848,"v":99000.0,"t":1723719600}
+{"o":0.0000365848,"h":0.0000367491,"l":0.00003598,"c":0.0000366711,"v":0.0,"t":1723723200}
+{"o":0.0000366711,"h":0.0000368465,"l":0.0000359978,"c":0.0000360499,"v":160000.0,"t":1723726800}
+{"o":0.0000360499,"h":0.0000362584,"l":0.0000356746,"c":0.0000360425,"v":2882.0,"t":1723730400}
+{"o":0.0000360425,"h":0.0000362711,"l":0.0000357109,"c":0.0000357846,"v":73630.03,"t":1723734000}
+{"o":0.0000357846,"h":0.0000358982,"l":0.0000353316,"c":0.0000357518,"v":55500.0,"t":1723737600}
+{"o":0.0000357518,"h":0.0000364229,"l":0.0000357446,"c":0.0000364165,"v":0.0,"t":1723741200}
+{"o":0.0000364165,"h":0.0000379223,"l":0.0000353664,"c":0.0000365392,"v":97455.114379645,"t":1723744800}
+{"o":0.0000365392,"h":0.0000368612,"l":0.0000360529,"c":0.0000361889,"v":0.0,"t":1723748400}
+{"o":0.0000361889,"h":0.0000365375,"l":0.0000360533,"c":0.0000360814,"v":0.0,"t":1723752000}
+{"o":0.0000360814,"h":0.0000362172,"l":0.0000346875,"c":0.0000346875,"v":545182.784212689,"t":1723755600}
+{"o":0.0000346875,"h":0.0000349081,"l":0.0000339504,"c":0.0000342362,"v":0.0,"t":1723759200}
+{"o":0.0000342362,"h":0.0000345408,"l":0.0000341457,"c":0.0000345015,"v":0.0,"t":1723762800}
+{"o":0.0000345015,"h":0.0000347199,"l":0.0000340846,"c":0.0000343091,"v":50000.0,"t":1723766400}
+{"o":0.0000343091,"h":0.0000346007,"l":0.0000341415,"c":0.0000342963,"v":0.0,"t":1723770000}
+{"o":0.0000342963,"h":0.0000345007,"l":0.0000337167,"c":0.0000340079,"v":0.0,"t":1723773600}
+{"o":0.0000340079,"h":0.0000345807,"l":0.0000339844,"c":0.0000345284,"v":287.949204058,"t":1723777200}
+{"o":0.0000345284,"h":0.0000346284,"l":0.000034388,"c":0.000034408,"v":0.0,"t":1723780800}
+{"o":0.000034408,"h":0.0000344827,"l":0.0000342333,"c":0.0000342738,"v":0.0,"t":1723784400}
+{"o":0.0000342738,"h":0.0000343242,"l":0.0000336183,"c":0.000033739,"v":397143.086690003,"t":1723788000}
+{"o":0.000033739,"h":0.0000338442,"l":0.0000336515,"c":0.0000336831,"v":0.0,"t":1723791600}
+{"o":0.0000336831,"h":0.000033936,"l":0.000032802,"c":0.0000330728,"v":80000.543064547,"t":1723795200}
+{"o":0.0000330728,"h":0.0000331224,"l":0.0000329068,"c":0.0000329135,"v":0.0,"t":1723798800}
+{"o":0.0000329135,"h":0.0000332778,"l":0.0000323856,"c":0.0000325833,"v":152520.0,"t":1723802400}
+{"o":0.0000325833,"h":0.0000332026,"l":0.0000323835,"c":0.0000328305,"v":111327.531286067,"t":1723806000}
+{"o":0.0000328305,"h":0.0000335691,"l":0.0000326802,"c":0.0000334914,"v":0.0,"t":1723809600}
+{"o":0.0000334914,"h":0.0000335544,"l":0.0000326919,"c":0.0000332193,"v":0.0,"t":1723813200}
+{"o":0.0000332193,"h":0.0000338466,"l":0.000032729,"c":0.0000335802,"v":495728.732076111,"t":1723816800}
+{"o":0.0000335802,"h":0.0000340851,"l":0.0000322404,"c":0.000032553,"v":319000.0,"t":1723820400}
+{"o":0.000032553,"h":0.0000329532,"l":0.0000321141,"c":0.0000327361,"v":27480.665930956,"t":1723824000}
+{"o":0.0000327361,"h":0.0000332679,"l":0.0000318968,"c":0.0000319602,"v":110000.0,"t":1723827600}
+{"o":0.0000319602,"h":0.0000322017,"l":0.0000317252,"c":0.0000320117,"v":0.0,"t":1723831200}
+{"o":0.0000320117,"h":0.0000320117,"l":0.0000315363,"c":0.0000316653,"v":0.0,"t":1723834800}
+{"o":0.0000316653,"h":0.0000330368,"l":0.0000314361,"c":0.0000326652,"v":366254.323469691,"t":1723838400}
+{"o":0.0000326652,"h":0.0000331666,"l":0.0000325168,"c":0.0000329882,"v":250490.978983138,"t":1723842000}
+{"o":0.0000329882,"h":0.0000335974,"l":0.0000328992,"c":0.0000334646,"v":367997.451455582,"t":1723845600}
+{"o":0.0000334646,"h":0.000033631,"l":0.0000334429,"c":0.0000336164,"v":0.0,"t":1723849200}
+{"o":0.0000336164,"h":0.0000339475,"l":0.0000333049,"c":0.0000335303,"v":245328.693303306,"t":1723852800}
+{"o":0.0000335303,"h":0.0000335905,"l":0.0000332922,"c":0.0000334295,"v":0.0,"t":1723856400}
+{"o":0.0000334295,"h":0.0000334653,"l":0.0000332044,"c":0.0000333603,"v":0.0,"t":1723860000}
+{"o":0.0000333603,"h":0.0000337183,"l":0.0000333174,"c":0.0000335609,"v":0.0,"t":1723863600}
+{"o":0.0000335609,"h":0.0000336073,"l":0.000033209,"c":0.0000332309,"v":204161.984413868,"t":1723867200}
+{"o":0.0000332309,"h":0.000033322,"l":0.0000331553,"c":0.0000331954,"v":0.0,"t":1723870800}
+{"o":0.0000331954,"h":0.0000333697,"l":0.0000331368,"c":0.0000333137,"v":0.0,"t":1723874400}
+{"o":0.0000333137,"h":0.0000335028,"l":0.0000332042,"c":0.000033287,"v":30990.824171586,"t":1723878000}
+{"o":0.000033287,"h":0.0000334204,"l":0.0000332742,"c":0.0000332813,"v":0.0,"t":1723881600}
+{"o":0.0000332813,"h":0.0000334398,"l":0.0000331305,"c":0.000033312,"v":2395.679278094,"t":1723885200}
+{"o":0.000033312,"h":0.0000336528,"l":0.000033272,"c":0.0000336261,"v":41852.074723503,"t":1723888800}
+{"o":0.0000336261,"h":0.000033724,"l":0.0000333844,"c":0.0000334621,"v":0.0,"t":1723892400}
+{"o":0.0000334621,"h":0.0000337098,"l":0.0000327615,"c":0.0000328004,"v":375503.111551694,"t":1723896000}
+{"o":0.0000328004,"h":0.0000328452,"l":0.0000325325,"c":0.0000327779,"v":0.0,"t":1723899600}
+{"o":0.0000327779,"h":0.0000328123,"l":0.000032412,"c":0.0000324129,"v":50475.90294522,"t":1723903200}
+{"o":0.0000324129,"h":0.0000329191,"l":0.000032179,"c":0.0000325227,"v":136286.629279023,"t":1723906800}
+{"o":0.0000325227,"h":0.0000325325,"l":0.0000320292,"c":0.0000320704,"v":80000.0,"t":1723910400}
+{"o":0.0000320704,"h":0.0000322578,"l":0.0000318061,"c":0.0000320901,"v":62319.0,"t":1723914000}
+{"o":0.0000320901,"h":0.00003219,"l":0.0000320188,"c":0.0000320538,"v":6405.233691697,"t":1723917600}
+{"o":0.0000320538,"h":0.0000320987,"l":0.0000317658,"c":0.0000318152,"v":9000.405236479,"t":1723921200}
+{"o":0.0000318152,"h":0.000034061,"l":0.0000317561,"c":0.0000340142,"v":884967.46907705,"t":1723924800}
+{"o":0.0000340142,"h":0.0000340924,"l":0.0000339414,"c":0.0000339499,"v":0.0,"t":1723928400}
+{"o":0.0000339499,"h":0.0000339499,"l":0.0000338051,"c":0.0000338788,"v":0.0,"t":1723932000}
+{"o":0.0000338788,"h":0.000033924,"l":0.0000337728,"c":0.0000337909,"v":0.0,"t":1723935600}
+{"o":0.0000337909,"h":0.0000339196,"l":0.0000335015,"c":0.000033609,"v":0.0,"t":1723939200}
+{"o":0.000033609,"h":0.0000344521,"l":0.0000335787,"c":0.000034246,"v":531363.662411025,"t":1723942800}
+{"o":0.000034246,"h":0.0000343081,"l":0.0000337121,"c":0.0000337735,"v":60000.0,"t":1723946400}
+{"o":0.0000337735,"h":0.0000341925,"l":0.0000332443,"c":0.0000337389,"v":122332.0,"t":1723950000}
+{"o":0.0000337389,"h":0.0000340401,"l":0.0000335991,"c":0.0000337837,"v":143948.949604035,"t":1723953600}
+{"o":0.0000337837,"h":0.0000338487,"l":0.0000335087,"c":0.000033652,"v":58000.0,"t":1723957200}
+{"o":0.000033652,"h":0.0000336817,"l":0.000033496,"c":0.0000335271,"v":0.0,"t":1723960800}
+{"o":0.0000335271,"h":0.0000336377,"l":0.0000333704,"c":0.0000334626,"v":50000.0,"t":1723964400}
+{"o":0.0000334626,"h":0.0000339067,"l":0.0000333865,"c":0.0000334178,"v":363213.709157102,"t":1723968000}
+{"o":0.0000334178,"h":0.0000363612,"l":0.0000331396,"c":0.0000359217,"v":1647000.2608751841,"t":1723971600}
+{"o":0.0000359217,"h":0.0000395417,"l":0.0000350672,"c":0.0000392526,"v":1134702.991095521,"t":1723975200}
+{"o":0.0000392526,"h":0.0000398055,"l":0.000039083,"c":0.0000391043,"v":350998.499018701,"t":1723978800}
+{"o":0.0000391043,"h":0.0000392731,"l":0.0000371751,"c":0.0000373902,"v":576841.759422177,"t":1723982400}
+{"o":0.0000373902,"h":0.0000378826,"l":0.00003709,"c":0.0000378551,"v":182968.084939418,"t":1723986000}
+{"o":0.0000378551,"h":0.0000391937,"l":0.0000370491,"c":0.0000391331,"v":812445.2480270669,"t":1723989600}
+{"o":0.0000391331,"h":0.0000392192,"l":0.0000385522,"c":0.0000386417,"v":140000.0,"t":1723993200}
+{"o":0.0000386417,"h":0.000039291,"l":0.0000384018,"c":0.0000390898,"v":128254.534496471,"t":1723996800}
+{"o":0.0000390898,"h":0.0000395529,"l":0.0000386827,"c":0.0000391486,"v":50000.0,"t":1724000400}
+{"o":0.0000391486,"h":0.0000395087,"l":0.0000388498,"c":0.0000391702,"v":89333.039658495,"t":1724004000}
+{"o":0.0000391702,"h":0.0000392104,"l":0.0000389101,"c":0.0000389345,"v":0.0,"t":1724007600}
+{"o":0.0000389345,"h":0.0000394779,"l":0.0000387771,"c":0.000039315,"v":12706.903747537,"t":1724011200}
+{"o":0.000039315,"h":0.0000398141,"l":0.000039297,"c":0.000039752,"v":0.0,"t":1724014800}
+{"o":0.000039752,"h":0.0000398926,"l":0.0000395748,"c":0.0000398825,"v":0.0,"t":1724018400}
+{"o":0.0000398825,"h":0.0000405843,"l":0.0000398016,"c":0.0000404832,"v":0.0,"t":1724022000}
+{"o":0.0000404832,"h":0.0000406531,"l":0.0000393149,"c":0.0000398039,"v":139665.649559936,"t":1724025600}
+{"o":0.0000398039,"h":0.0000399333,"l":0.0000391411,"c":0.0000396877,"v":231381.76893249,"t":1724029200}
+{"o":0.0000396877,"h":0.0000398216,"l":0.0000393377,"c":0.0000393991,"v":50000.0,"t":1724032800}
+{"o":0.0000393991,"h":0.0000394875,"l":0.0000390429,"c":0.0000390857,"v":100000.0,"t":1724036400}
+{"o":0.0000390857,"h":0.0000392635,"l":0.0000387745,"c":0.0000388641,"v":125670.156494793,"t":1724040000}
+{"o":0.0000388641,"h":0.0000420375,"l":0.0000388051,"c":0.0000419392,"v":865492.266413586,"t":1724043600}
+{"o":0.0000419392,"h":0.0000442898,"l":0.0000415709,"c":0.0000439802,"v":500130.1900192979,"t":1724047200}
+{"o":0.0000439802,"h":0.0000493867,"l":0.0000437495,"c":0.0000493726,"v":1293026.7988706834,"t":1724050800}
+{"o":0.0000493726,"h":0.0000515725,"l":0.000049176,"c":0.0000513118,"v":413000.3184756149,"t":1724054400}
+{"o":0.0000513118,"h":0.0000538167,"l":0.0000510592,"c":0.0000537359,"v":332981.427154307,"t":1724058000}
+{"o":0.0000537359,"h":0.0000540744,"l":0.0000521186,"c":0.0000537099,"v":393251.933879285,"t":1724061600}
+{"o":0.0000537099,"h":0.0000548024,"l":0.0000531085,"c":0.0000540391,"v":298688.40966983,"t":1724065200}
+{"o":0.0000540391,"h":0.0000598894,"l":0.0000536796,"c":0.0000572528,"v":1282211.7174907941,"t":1724068800}
+{"o":0.0000572528,"h":0.0000576997,"l":0.0000519299,"c":0.0000526097,"v":975834.0250602829,"t":1724072400}
+{"o":0.0000526097,"h":0.0000536444,"l":0.0000515429,"c":0.0000527133,"v":138925.516468967,"t":1724076000}
+{"o":0.0000527133,"h":0.0000633664,"l":0.0000526016,"c":0.0000632733,"v":2079555.454397619,"t":1724079600}
+{"o":0.0000632733,"h":0.0000636594,"l":0.0000617606,"c":0.0000618439,"v":94651.427228447,"t":1724083200}
+{"o":0.0000618439,"h":0.0000711608,"l":0.0000609905,"c":0.0000697152,"v":1642674.8322684332,"t":1724086800}
+{"o":0.0000697152,"h":0.0000702107,"l":0.0000685845,"c":0.0000690832,"v":145834.186429813,"t":1724090400}
+{"o":0.0000690832,"h":0.0000695543,"l":0.0000690447,"c":0.0000693819,"v":0.0,"t":1724094000}
+{"o":0.0000693819,"h":0.0000695779,"l":0.0000685311,"c":0.0000692607,"v":3600.0,"t":1724097600}
+{"o":0.0000692607,"h":0.0000693733,"l":0.0000689353,"c":0.0000691653,"v":0.0,"t":1724101200}
+{"o":0.0000691653,"h":0.0000698485,"l":0.0000683162,"c":0.0000686867,"v":62133.229042916,"t":1724104800}
+{"o":0.0000686867,"h":0.0000700445,"l":0.000068253,"c":0.0000693934,"v":36561.823305681,"t":1724108400}
+{"o":0.0000693934,"h":0.0000716899,"l":0.0000678619,"c":0.0000701784,"v":108300.580850863,"t":1724112000}
+{"o":0.0000701784,"h":0.0000710879,"l":0.0000691956,"c":0.0000705841,"v":53314.80138378,"t":1724115600}
+{"o":0.0000705841,"h":0.0000710183,"l":0.0000699906,"c":0.0000706553,"v":1295.826089774,"t":1724119200}
+{"o":0.0000706553,"h":0.0000708662,"l":0.0000694053,"c":0.0000699271,"v":132579.673152988,"t":1724122800}
+{"o":0.0000699271,"h":0.0000711278,"l":0.0000690352,"c":0.0000703378,"v":53871.222961384,"t":1724126400}
+{"o":0.0000703378,"h":0.0000707117,"l":0.0000695096,"c":0.0000703984,"v":3551.46491379,"t":1724130000}
+{"o":0.0000703984,"h":0.0000715969,"l":0.0000700791,"c":0.0000710981,"v":126476.504914192,"t":1724133600}
+{"o":0.0000710981,"h":0.0000716473,"l":0.0000708782,"c":0.0000714119,"v":18580.120036275,"t":1724137200}
+{"o":0.0000714119,"h":0.0000721051,"l":0.0000695865,"c":0.0000703031,"v":216942.681539834,"t":1724140800}
+{"o":0.0000703031,"h":0.0000703515,"l":0.0000692305,"c":0.0000696428,"v":38803.299063877,"t":1724144400}
+{"o":0.0000696428,"h":0.0000698553,"l":0.0000664514,"c":0.0000666714,"v":402705.7024230069,"t":1724148000}
+{"o":0.0000666714,"h":0.0000672623,"l":0.0000634649,"c":0.0000639568,"v":693743.930925864,"t":1724151600}
+{"o":0.0000639568,"h":0.0000646939,"l":0.0000636167,"c":0.000064085,"v":83141.553398098,"t":1724155200}
+{"o":0.000064085,"h":0.0000646558,"l":0.0000630618,"c":0.0000633963,"v":156314.201800209,"t":1724158800}
+{"o":0.0000633963,"h":0.000064996,"l":0.0000619894,"c":0.0000644322,"v":215072.867980086,"t":1724162400}
+{"o":0.0000644322,"h":0.0000651232,"l":0.000063748,"c":0.0000644537,"v":7794.29562648,"t":1724166000}
+{"o":0.0000644537,"h":0.0000646245,"l":0.0000632868,"c":0.0000634186,"v":109999.0,"t":1724169600}
+{"o":0.0000634186,"h":0.0000638926,"l":0.0000630144,"c":0.0000634907,"v":10918.01052928,"t":1724173200}
+{"o":0.0000634907,"h":0.0000640734,"l":0.000063199,"c":0.0000638344,"v":16445.107903713,"t":1724176800}
+{"o":0.0000638344,"h":0.0000639251,"l":0.0000634708,"c":0.000063617,"v":0.0,"t":1724180400}
+{"o":0.000063617,"h":0.0000640892,"l":0.0000632329,"c":0.0000637787,"v":54274.575219329,"t":1724184000}
+{"o":0.0000637787,"h":0.0000642063,"l":0.0000637486,"c":0.000063942,"v":0.0,"t":1724187600}
+{"o":0.000063942,"h":0.0000642146,"l":0.0000637358,"c":0.0000640556,"v":1561.748719889,"t":1724191200}
+{"o":0.0000640556,"h":0.0000645157,"l":0.0000636519,"c":0.0000641898,"v":15677.597801698,"t":1724194800}
+{"o":0.0000641898,"h":0.0000644127,"l":0.0000638758,"c":0.0000643869,"v":0.0,"t":1724198400}
+{"o":0.0000643869,"h":0.0000647265,"l":0.0000639941,"c":0.0000642903,"v":63201.670067289,"t":1724202000}
+{"o":0.0000642903,"h":0.0000650894,"l":0.0000640413,"c":0.0000648382,"v":73665.785750576,"t":1724205600}
+{"o":0.0000648382,"h":0.0000659302,"l":0.0000648044,"c":0.0000656707,"v":97898.725748123,"t":1724209200}
+{"o":0.0000656707,"h":0.0000659922,"l":0.0000643335,"c":0.0000643778,"v":306775.832167098,"t":1724212800}
+{"o":0.0000643778,"h":0.0000644723,"l":0.0000632641,"c":0.0000633257,"v":69968.25235177,"t":1724216400}
+{"o":0.0000633257,"h":0.0000640481,"l":0.0000631814,"c":0.000063957,"v":70702.973216179,"t":1724220000}
+{"o":0.000063957,"h":0.0000642869,"l":0.0000633452,"c":0.0000636321,"v":40000.0,"t":1724223600}
+{"o":0.0000636321,"h":0.0000642154,"l":0.0000626164,"c":0.0000635052,"v":70081.180633302,"t":1724227200}
+{"o":0.0000635052,"h":0.000064064,"l":0.0000627739,"c":0.0000631161,"v":2693.292291521,"t":1724230800}
+{"o":0.0000631161,"h":0.0000636071,"l":0.0000627702,"c":0.0000632238,"v":5951.168528605,"t":1724234400}
+{"o":0.0000632238,"h":0.0000636071,"l":0.0000631572,"c":0.0000635748,"v":0.0,"t":1724238000}
+{"o":0.0000635748,"h":0.0000639341,"l":0.0000629915,"c":0.0000635602,"v":35434.390696391,"t":1724241600}
+{"o":0.0000635602,"h":0.0000647332,"l":0.0000626514,"c":0.0000627816,"v":16244.955703253,"t":1724245200}
+{"o":0.0000627816,"h":0.0000637076,"l":0.0000615159,"c":0.0000626554,"v":166086.0,"t":1724248800}
+{"o":0.0000626554,"h":0.0000629692,"l":0.0000610464,"c":0.0000620171,"v":85382.044406215,"t":1724252400}
+{"o":0.0000620171,"h":0.0000623023,"l":0.000059685,"c":0.0000601984,"v":272576.2312740969,"t":1724256000}
+{"o":0.0000601984,"h":0.0000603326,"l":0.0000597374,"c":0.0000600009,"v":38239.573438506,"t":1724259600}
+{"o":0.0000600009,"h":0.0000607974,"l":0.0000593221,"c":0.0000601607,"v":14312.085082312,"t":1724263200}
+{"o":0.0000601607,"h":0.0000603935,"l":0.0000592685,"c":0.0000593636,"v":22119.337295032,"t":1724266800}
+{"o":0.0000593636,"h":0.0000606478,"l":0.0000589852,"c":0.0000604482,"v":101103.103166669,"t":1724270400}
+{"o":0.0000604482,"h":0.0000606222,"l":0.0000600822,"c":0.0000602104,"v":0.0,"t":1724274000}
+{"o":0.0000602104,"h":0.0000606516,"l":0.0000601118,"c":0.0000606072,"v":1996.0,"t":1724277600}
+{"o":0.0000606072,"h":0.0000610478,"l":0.0000603957,"c":0.0000607558,"v":23926.599998227,"t":1724281200}
+{"o":0.0000607558,"h":0.0000610143,"l":0.0000605651,"c":0.0000609997,"v":13151.372871295,"t":1724284800}
+{"o":0.0000609997,"h":0.0000618608,"l":0.0000606819,"c":0.0000615834,"v":227799.580285409,"t":1724288400}
+{"o":0.0000615834,"h":0.0000632404,"l":0.0000615454,"c":0.0000623264,"v":4250.90343048,"t":1724292000}
+{"o":0.0000623264,"h":0.0000624931,"l":0.0000593938,"c":0.0000594477,"v":440514.964361411,"t":1724295600}
+{"o":0.0000594477,"h":0.0000595935,"l":0.0000592343,"c":0.0000592796,"v":0.0,"t":1724299200}
+{"o":0.0000592796,"h":0.000059398,"l":0.0000585648,"c":0.0000586132,"v":121953.161569254,"t":1724302800}
+{"o":0.0000586132,"h":0.0000591299,"l":0.0000580143,"c":0.0000580374,"v":120876.336813164,"t":1724306400}
+{"o":0.0000580374,"h":0.0000581697,"l":0.000056153,"c":0.0000562794,"v":288586.752208285,"t":1724310000}
+{"o":0.0000562794,"h":0.0000564086,"l":0.0000554896,"c":0.0000558607,"v":153039.245787557,"t":1724313600}
+{"o":0.0000558607,"h":0.0000560876,"l":0.0000558047,"c":0.0000559693,"v":23055.534692143,"t":1724317200}
+{"o":0.0000559693,"h":0.0000561878,"l":0.0000544318,"c":0.0000545163,"v":256651.562348178,"t":1724320800}
+{"o":0.0000545163,"h":0.0000547183,"l":0.000048974,"c":0.0000521314,"v":1776103.1925174228,"t":1724324400}
+{"o":0.0000521314,"h":0.0000528314,"l":0.0000519905,"c":0.0000527425,"v":48899.579177376,"t":1724328000}
+{"o":0.0000527425,"h":0.0000531359,"l":0.0000522101,"c":0.0000526166,"v":94015.874378348,"t":1724331600}
+{"o":0.0000526166,"h":0.0000529509,"l":0.0000525793,"c":0.0000527159,"v":0.0,"t":1724335200}
+{"o":0.0000527159,"h":0.0000529988,"l":0.000052446,"c":0.0000527815,"v":0.0,"t":1724338800}
+{"o":0.0000527815,"h":0.0000528187,"l":0.0000513019,"c":0.000051983,"v":402048.406448293,"t":1724342400}
+{"o":0.000051983,"h":0.0000542917,"l":0.0000517956,"c":0.0000542306,"v":399934.273951686,"t":1724346000}
+{"o":0.0000542306,"h":0.0000543029,"l":0.0000538663,"c":0.000054102,"v":0.0,"t":1724349600}
+{"o":0.000054102,"h":0.0000542402,"l":0.0000539978,"c":0.0000541984,"v":1258.802843007,"t":1724353200}
+{"o":0.0000541984,"h":0.0000542234,"l":0.0000538828,"c":0.0000539407,"v":0.0,"t":1724356800}
+{"o":0.0000539407,"h":0.0000540791,"l":0.0000538086,"c":0.0000539577,"v":0.0,"t":1724360400}
+{"o":0.0000539577,"h":0.0000540867,"l":0.0000539216,"c":0.000054028,"v":1291.798700867,"t":1724364000}
+{"o":0.000054028,"h":0.0000540978,"l":0.000053929,"c":0.000054006,"v":206.866591568,"t":1724367600}
+{"o":0.000054006,"h":0.0000551934,"l":0.0000531937,"c":0.0000547295,"v":207932.189020457,"t":1724371200}
+{"o":0.0000547295,"h":0.0000553887,"l":0.0000545929,"c":0.0000550704,"v":41191.548520308,"t":1724374800}
+{"o":0.0000550704,"h":0.0000597312,"l":0.0000547007,"c":0.0000596356,"v":1023778.2126459391,"t":1724378400}
+{"o":0.0000596356,"h":0.0000604197,"l":0.0000595133,"c":0.000060369,"v":220321.3487129,"t":1724382000}
+{"o":0.000060369,"h":0.0000616621,"l":0.0000601313,"c":0.0000616419,"v":248184.350511334,"t":1724385600}
+{"o":0.0000616419,"h":0.00006172,"l":0.0000609996,"c":0.0000612689,"v":102369.54,"t":1724389200}
+{"o":0.0000612689,"h":0.0000615812,"l":0.0000602756,"c":0.0000604098,"v":110130.906371974,"t":1724392800}
+{"o":0.0000604098,"h":0.0000610309,"l":0.0000603472,"c":0.0000609664,"v":82072.802432914,"t":1724396400}
+{"o":0.0000609664,"h":0.0000615447,"l":0.0000608204,"c":0.0000614695,"v":81368.409779055,"t":1724400000}
+{"o":0.0000614695,"h":0.0000631705,"l":0.0000614321,"c":0.0000631212,"v":219419.880143222,"t":1724403600}
+{"o":0.0000631212,"h":0.00006369,"l":0.0000629306,"c":0.0000636712,"v":63373.276527965,"t":1724407200}
+{"o":0.0000636712,"h":0.0000640829,"l":0.0000636365,"c":0.0000640447,"v":0.0,"t":1724410800}
+{"o":0.0000640447,"h":0.0000640447,"l":0.0000625857,"c":0.0000626474,"v":69328.0,"t":1724414400}
+{"o":0.0000626474,"h":0.0000635768,"l":0.0000625466,"c":0.0000631034,"v":16837.794832673,"t":1724418000}
+{"o":0.0000631034,"h":0.0000668312,"l":0.0000620433,"c":0.0000664288,"v":352444.471365529,"t":1724421600}
+{"o":0.0000664288,"h":0.0000667662,"l":0.0000652892,"c":0.0000658715,"v":76316.814449564,"t":1724425200}
+{"o":0.0000658715,"h":0.0000660126,"l":0.0000650744,"c":0.0000651422,"v":95328.62,"t":1724428800}
+{"o":0.0000651422,"h":0.0000658118,"l":0.000063608,"c":0.0000644048,"v":47915.522556607,"t":1724432400}
+{"o":0.0000644048,"h":0.0000660363,"l":0.0000637856,"c":0.0000657297,"v":1527.076365812,"t":1724436000}
+{"o":0.0000657297,"h":0.0000657641,"l":0.000064881,"c":0.0000650934,"v":0.0,"t":1724439600}
+{"o":0.0000650934,"h":0.000065109,"l":0.0000642771,"c":0.0000645614,"v":0.0,"t":1724443200}
+{"o":0.0000645614,"h":0.0000659182,"l":0.0000639681,"c":0.0000653022,"v":35165.336311076,"t":1724446800}
+{"o":0.0000653022,"h":0.0000660689,"l":0.0000643708,"c":0.0000658988,"v":416231.101774811,"t":1724450400}
+{"o":0.0000658988,"h":0.0000679376,"l":0.0000651627,"c":0.0000673273,"v":252316.102758479,"t":1724454000}
+{"o":0.0000673273,"h":0.000068474,"l":0.0000666932,"c":0.0000681094,"v":133226.675387882,"t":1724457600}
+{"o":0.0000681094,"h":0.0000709599,"l":0.0000680354,"c":0.0000701833,"v":296223.3314177049,"t":1724461200}
+{"o":0.0000701833,"h":0.0000717765,"l":0.0000695964,"c":0.0000710252,"v":11607.260633008,"t":1724464800}
+{"o":0.0000710252,"h":0.0000711816,"l":0.0000704039,"c":0.0000708559,"v":22493.431536047,"t":1724468400}
+{"o":0.0000708559,"h":0.0000722725,"l":0.0000701327,"c":0.0000718635,"v":248183.129908624,"t":1724472000}
+{"o":0.0000718635,"h":0.0000739928,"l":0.0000712368,"c":0.0000737097,"v":170056.307527694,"t":1724475600}
+{"o":0.0000737097,"h":0.0000741615,"l":0.0000731036,"c":0.0000741597,"v":59820.22723779,"t":1724479200}
+{"o":0.0000741597,"h":0.0000769046,"l":0.0000738244,"c":0.000076609,"v":283034.7278779011,"t":1724482800}
+{"o":0.000076609,"h":0.0000784105,"l":0.0000750084,"c":0.0000777892,"v":453097.4231517,"t":1724486400}
+{"o":0.0000777892,"h":0.0000800351,"l":0.0000763594,"c":0.0000787246,"v":125932.616369289,"t":1724490000}
+{"o":0.0000787246,"h":0.0000826875,"l":0.0000781209,"c":0.000082157,"v":624045.6816866489,"t":1724493600}
+{"o":0.000082157,"h":0.0000824411,"l":0.0000788734,"c":0.000079598,"v":410236.118012893,"t":1724497200}
+{"o":0.000079598,"h":0.0000808232,"l":0.0000791181,"c":0.0000801473,"v":83781.787488404,"t":1724500800}
+{"o":0.0000801473,"h":0.0000808192,"l":0.0000761522,"c":0.0000761523,"v":513648.903524784,"t":1724504400}
+{"o":0.0000761523,"h":0.0000773064,"l":0.0000757871,"c":0.0000761347,"v":76494.122259366,"t":1724508000}
+{"o":0.0000761347,"h":0.0000771915,"l":0.0000755908,"c":0.000076594,"v":338.991274014,"t":1724511600}
+{"o":0.000076594,"h":0.0000766542,"l":0.0000753029,"c":0.0000757643,"v":0.0,"t":1724515200}
+{"o":0.0000757643,"h":0.0000771708,"l":0.000075238,"c":0.00007649,"v":95943.506349012,"t":1724518800}
+{"o":0.00007649,"h":0.0000776925,"l":0.0000759156,"c":0.0000770943,"v":82767.532804051,"t":1724522400}
+{"o":0.0000770943,"h":0.0000776038,"l":0.0000768311,"c":0.0000775073,"v":0.0,"t":1724526000}
+{"o":0.0000775073,"h":0.0000776822,"l":0.0000768129,"c":0.0000771391,"v":1196.344496032,"t":1724529600}
+{"o":0.0000771391,"h":0.0000795181,"l":0.000077135,"c":0.0000785955,"v":0.0,"t":1724533200}
+{"o":0.0000785955,"h":0.0000786196,"l":0.0000773736,"c":0.0000775541,"v":3225.758150684,"t":1724536800}
+{"o":0.0000775541,"h":0.0000784957,"l":0.0000766843,"c":0.0000776393,"v":7220.486241555,"t":1724540400}
+{"o":0.0000776393,"h":0.0000786223,"l":0.0000767734,"c":0.0000778904,"v":35620.875281863,"t":1724544000}
+{"o":0.0000778904,"h":0.0000787687,"l":0.0000765852,"c":0.0000774115,"v":29923.480868833,"t":1724547600}
+{"o":0.0000774115,"h":0.0000784174,"l":0.0000769899,"c":0.0000777863,"v":45021.582419829,"t":1724551200}
+{"o":0.0000777863,"h":0.0000785535,"l":0.0000777284,"c":0.000078106,"v":94525.104481599,"t":1724554800}
+{"o":0.000078106,"h":0.0000788971,"l":0.0000778458,"c":0.0000782231,"v":4062.911006372,"t":1724558400}
+{"o":0.0000782231,"h":0.0000788629,"l":0.0000781074,"c":0.0000788057,"v":13082.1980085,"t":1724562000}
+{"o":0.0000788057,"h":0.0000792089,"l":0.0000785939,"c":0.0000789532,"v":1255.476713429,"t":1724565600}
+{"o":0.0000789532,"h":0.0000802154,"l":0.0000778753,"c":0.0000786906,"v":780.344080932,"t":1724569200}
+{"o":0.0000786906,"h":0.0000790317,"l":0.0000759884,"c":0.0000760236,"v":307327.752005554,"t":1724572800}
+{"o":0.0000760236,"h":0.0000762781,"l":0.0000754496,"c":0.0000756672,"v":4623.28896924,"t":1724576400}
+{"o":0.0000756672,"h":0.0000767789,"l":0.0000756365,"c":0.0000765513,"v":40098.509929112,"t":1724580000}
+{"o":0.0000765513,"h":0.0000765872,"l":0.0000741131,"c":0.0000744152,"v":249538.189196285,"t":1724583600}
+{"o":0.0000744152,"h":0.000074622,"l":0.0000730398,"c":0.0000730398,"v":137834.097730738,"t":1724587200}
+{"o":0.0000730398,"h":0.0000730948,"l":0.0000680209,"c":0.0000682622,"v":789214.783798326,"t":1724590800}
+{"o":0.0000682622,"h":0.0000684452,"l":0.0000676974,"c":0.0000681855,"v":610.618215612,"t":1724594400}
+{"o":0.0000681855,"h":0.0000746331,"l":0.00006782,"c":0.0000742024,"v":1013049.6561553061,"t":1724598000}
+{"o":0.0000742024,"h":0.0000748469,"l":0.0000737436,"c":0.0000745966,"v":462.714022389,"t":1724601600}
+{"o":0.0000745966,"h":0.0000750079,"l":0.0000737762,"c":0.0000742457,"v":64844.23612547,"t":1724605200}
+{"o":0.0000742457,"h":0.0000744966,"l":0.000073547,"c":0.0000737502,"v":87231.887088687,"t":1724608800}
+{"o":0.0000737502,"h":0.000074118,"l":0.0000734073,"c":0.0000737067,"v":6098.881640634,"t":1724612400}
+{"o":0.0000737067,"h":0.0000739624,"l":0.0000735217,"c":0.0000738001,"v":0.0,"t":1724616000}
+{"o":0.0000738001,"h":0.0000738596,"l":0.000071714,"c":0.0000718222,"v":318935.731073545,"t":1724619600}
+{"o":0.0000718222,"h":0.0000723498,"l":0.0000715081,"c":0.0000721247,"v":0.0,"t":1724623200}
+{"o":0.0000721247,"h":0.0000730967,"l":0.00007024,"c":0.0000712773,"v":56059.164401859,"t":1724626800}
+{"o":0.0000712773,"h":0.0000723483,"l":0.0000708246,"c":0.0000711968,"v":96267.00400576,"t":1724630400}
+{"o":0.0000711968,"h":0.0000717113,"l":0.0000708911,"c":0.0000714162,"v":4623.28896924,"t":1724634000}
+{"o":0.0000714162,"h":0.0000717762,"l":0.0000711767,"c":0.0000712689,"v":3497.170665212,"t":1724637600}
+{"o":0.0000712689,"h":0.0000721749,"l":0.0000705639,"c":0.000071357,"v":58910.349002863,"t":1724641200}
+{"o":0.0000021434,"h":0.0000072499,"l":0.000002133,"c":0.0000072238,"v":45810406.1591682807,"t":1718949600}
+{"o":0.0000072238,"h":0.0001163697,"l":0.0000071949,"c":0.0001157134,"v":42099203.4541020989,"t":1718953200}
+{"o":0.0001157134,"h":0.0001190825,"l":0.0001153045,"c":0.0001185596,"v":110045.641682003,"t":1718956800}
+{"o":0.0001185596,"h":0.0001192952,"l":0.0001162385,"c":0.0001171174,"v":912.657931632,"t":1718960400}
+{"o":0.0001171174,"h":0.0001184513,"l":0.0001155483,"c":0.0001181285,"v":145164.1433018,"t":1718964000}
+{"o":0.0001181285,"h":0.0001198106,"l":0.0001175287,"c":0.0001193793,"v":84014.390921119,"t":1718967600}
+{"o":0.0001193793,"h":0.0001247605,"l":0.0001189544,"c":0.0001232462,"v":245346.1993626,"t":1718971200}
+{"o":0.0001232462,"h":0.0001275471,"l":0.0001210109,"c":0.0001220618,"v":368121.387441753,"t":1718974800}
+{"o":0.0001220618,"h":0.0001257429,"l":0.000119022,"c":0.0001202195,"v":154058.216169497,"t":1718978400}
+{"o":0.0001202195,"h":0.0001224229,"l":0.0000237524,"c":0.0000266636,"v":21700710.4135864899,"t":1718982000}
+{"o":0.0000266636,"h":0.0000821563,"l":0.0000265952,"c":0.0000291144,"v":31046621.2804965079,"t":1718985600}
+{"o":0.0000291144,"h":0.000029696,"l":0.000024443,"c":0.0000248124,"v":2824559.2683662716,"t":1718989200}
+{"o":0.0000248124,"h":0.0000249119,"l":0.0000234127,"c":0.0000242048,"v":878950.0370612571,"t":1718992800}
+{"o":0.0000242048,"h":0.0000295029,"l":0.0000239249,"c":0.0000285108,"v":3007760.1739403349,"t":1718996400}
+{"o":0.0000285108,"h":0.0000285309,"l":0.0000265351,"c":0.0000268382,"v":933464.6345701339,"t":1719000000}
+{"o":0.0000268382,"h":0.0000273279,"l":0.0000264842,"c":0.0000269326,"v":80252.988290747,"t":1719003600}
+{"o":0.0000269326,"h":0.0000270572,"l":0.0000250564,"c":0.0000250854,"v":1091586.783115522,"t":1719007200}
+{"o":0.0000250854,"h":0.0000253678,"l":0.0000242239,"c":0.0000243698,"v":981199.6054138308,"t":1719010800}
+{"o":0.0000243698,"h":0.0000246525,"l":0.0000232507,"c":0.0000234469,"v":978378.687415846,"t":1719014400}
+{"o":0.0000234469,"h":0.0000235965,"l":0.00002224,"c":0.0000223217,"v":993518.929543109,"t":1719018000}
+{"o":0.0000223217,"h":0.0000223354,"l":0.0000193931,"c":0.0000194396,"v":2234562.0170034221,"t":1719021600}
+{"o":0.0000194396,"h":0.0000195452,"l":0.0000181734,"c":0.0000182001,"v":1196278.3988066332,"t":1719025200}
+{"o":0.0000182001,"h":0.0000182555,"l":0.000013288,"c":0.000013323,"v":6303506.1093676817,"t":1719028800}
+{"o":0.000013323,"h":0.0000140304,"l":0.0000129055,"c":0.0000139246,"v":2096862.2348299939,"t":1719032400}
+{"o":0.0000139246,"h":0.0000139996,"l":0.0000138038,"c":0.0000139938,"v":0.0,"t":1719036000}
+{"o":0.0000139938,"h":0.0000140806,"l":0.000013853,"c":0.0000140509,"v":183240.242160277,"t":1719039600}
+{"o":0.0000140509,"h":0.0000144889,"l":0.0000140386,"c":0.0000143746,"v":881791.645273759,"t":1719043200}
+{"o":0.0000143746,"h":0.0000162789,"l":0.000014308,"c":0.0000143746,"v":5099570.1456508134,"t":1719046800}
+{"o":0.0000143746,"h":0.0000145127,"l":0.0000142191,"c":0.0000142656,"v":262135.216891864,"t":1719050400}
+{"o":0.0000142656,"h":0.0000144207,"l":0.0000142131,"c":0.0000143428,"v":92329.569803018,"t":1719054000}
+{"o":0.0000143428,"h":0.0000144476,"l":0.0000143135,"c":0.0000144412,"v":84330.527887066,"t":1719057600}
+{"o":0.0000144412,"h":0.0000144887,"l":0.0000142846,"c":0.0000143306,"v":154242.0,"t":1719061200}
+{"o":0.0000143306,"h":0.0000143306,"l":0.0000142507,"c":0.0000142799,"v":0.0,"t":1719064800}
+{"o":0.0000142799,"h":0.0000145588,"l":0.0000142576,"c":0.0000144942,"v":332729.2174271891,"t":1719068400}
+{"o":0.0000144942,"h":0.0000145214,"l":0.000014444,"c":0.0000144456,"v":0.0,"t":1719072000}
+{"o":0.0000144456,"h":0.0000145215,"l":0.0000142373,"c":0.0000143564,"v":368195.3720826309,"t":1719075600}
+{"o":0.0000143564,"h":0.000014365,"l":0.0000143228,"c":0.0000143417,"v":0.0,"t":1719079200}
+{"o":0.0000143417,"h":0.0000143617,"l":0.000014304,"c":0.0000143068,"v":0.0,"t":1719082800}
+{"o":0.0000143068,"h":0.0000143591,"l":0.0000142995,"c":0.0000143332,"v":0.0,"t":1719086400}
+{"o":0.0000143332,"h":0.0000143456,"l":0.0000143034,"c":0.0000143041,"v":0.0,"t":1719090000}
+{"o":0.0000143041,"h":0.0000143502,"l":0.0000142924,"c":0.0000143295,"v":0.0,"t":1719093600}
+{"o":0.0000143295,"h":0.0000144539,"l":0.0000141596,"c":0.000014228,"v":82961.416281175,"t":1719097200}
+{"o":0.000014228,"h":0.0000143396,"l":0.0000140841,"c":0.0000142289,"v":2275.166703015,"t":1719100800}
+{"o":0.0000142289,"h":0.0000142731,"l":0.0000141613,"c":0.0000141968,"v":0.0,"t":1719104400}
+{"o":0.0000141968,"h":0.0000142684,"l":0.000014178,"c":0.0000142166,"v":0.0,"t":1719108000}
+{"o":0.0000142166,"h":0.0000142528,"l":0.0000141477,"c":0.0000141968,"v":19897.873744782,"t":1719111600}
+{"o":0.0000141968,"h":0.0000142224,"l":0.0000141365,"c":0.0000142223,"v":87057.744113642,"t":1719115200}
+{"o":0.0000142223,"h":0.0000142581,"l":0.0000141117,"c":0.0000141592,"v":20674.218328046,"t":1719118800}
+{"o":0.0000141592,"h":0.0000142684,"l":0.0000141316,"c":0.0000142582,"v":100341.155533126,"t":1719122400}
+{"o":0.0000142582,"h":0.0000142643,"l":0.000014102,"c":0.0000141069,"v":187827.883951502,"t":1719126000}
+{"o":0.0000141069,"h":0.000014202,"l":0.0000141036,"c":0.0000141885,"v":71290.930125042,"t":1719129600}
+{"o":0.0000141885,"h":0.0000142493,"l":0.0000141626,"c":0.0000142031,"v":7044.386889283,"t":1719133200}
+{"o":0.0000142031,"h":0.0000142966,"l":0.0000139387,"c":0.0000140304,"v":257132.572438104,"t":1719136800}
+{"o":0.0000140304,"h":0.0000140712,"l":0.0000139899,"c":0.0000140113,"v":0.0,"t":1719140400}
+{"o":0.0000140113,"h":0.0000140387,"l":0.0000139756,"c":0.0000140377,"v":0.0,"t":1719144000}
+{"o":0.0000140377,"h":0.0000145887,"l":0.0000137813,"c":0.000013862,"v":1809392.7581328941,"t":1719147600}
+{"o":0.000013862,"h":0.000014019,"l":0.0000137854,"c":0.0000139361,"v":57380.205880735,"t":1719151200}
+{"o":0.0000139361,"h":0.0000141922,"l":0.0000138212,"c":0.0000141036,"v":400554.508638442,"t":1719154800}
+{"o":0.0000141036,"h":0.0000142638,"l":0.0000140477,"c":0.0000141976,"v":0.0,"t":1719158400}
+{"o":0.0000141976,"h":0.0000142201,"l":0.0000139255,"c":0.0000139727,"v":30000.0,"t":1719162000}
+{"o":0.0000139727,"h":0.0000139784,"l":0.000013893,"c":0.0000139135,"v":0.0,"t":1719165600}
+{"o":0.0000139135,"h":0.0000139597,"l":0.0000138334,"c":0.0000139429,"v":0.0,"t":1719169200}
+{"o":0.0000139429,"h":0.000014195,"l":0.0000139375,"c":0.0000140465,"v":0.0,"t":1719172800}
+{"o":0.0000140465,"h":0.0000142272,"l":0.0000140068,"c":0.0000140925,"v":423584.460213384,"t":1719176400}
+{"o":0.0000140925,"h":0.0000143076,"l":0.0000140897,"c":0.0000142464,"v":0.0,"t":1719180000}
+{"o":0.0000142464,"h":0.0000143622,"l":0.0000142146,"c":0.000014304,"v":0.0,"t":1719183600}
+{"o":0.000014304,"h":0.0000143596,"l":0.0000141758,"c":0.0000142617,"v":0.0,"t":1719187200}
+{"o":0.0000142617,"h":0.0000145571,"l":0.0000138764,"c":0.0000140399,"v":36047.933682046,"t":1719190800}
+{"o":0.0000140399,"h":0.0000142241,"l":0.0000139912,"c":0.0000141477,"v":0.0,"t":1719194400}
+{"o":0.0000141477,"h":0.0000142841,"l":0.0000140494,"c":0.0000142618,"v":14944.995656424,"t":1719198000}
+{"o":0.0000142618,"h":0.0000143656,"l":0.0000140635,"c":0.0000141927,"v":158760.397146519,"t":1719201600}
+{"o":0.0000141927,"h":0.0000145254,"l":0.0000141653,"c":0.000014442,"v":0.0,"t":1719205200}
+{"o":0.000014442,"h":0.0000144445,"l":0.0000142004,"c":0.0000142217,"v":9126.684010495,"t":1719208800}
+{"o":0.0000142217,"h":0.0000142913,"l":0.0000141184,"c":0.000014193,"v":0.0,"t":1719212400}
+{"o":0.000014193,"h":0.000014265,"l":0.0000140279,"c":0.0000141132,"v":0.0,"t":1719216000}
+{"o":0.0000141132,"h":0.0000146807,"l":0.0000140371,"c":0.000014181,"v":1684.459683889,"t":1719219600}
+{"o":0.000014181,"h":0.000014377,"l":0.0000140398,"c":0.000014271,"v":139863.30775164,"t":1719223200}
+{"o":0.000014271,"h":0.0000144473,"l":0.0000142007,"c":0.0000143044,"v":138864.887483542,"t":1719226800}
+{"o":0.0000143044,"h":0.0000145707,"l":0.0000141142,"c":0.0000143995,"v":13252.122043138,"t":1719230400}
+{"o":0.0000143995,"h":0.0000146283,"l":0.0000142532,"c":0.0000143085,"v":0.0,"t":1719234000}
+{"o":0.0000143085,"h":0.0000144652,"l":0.0000131929,"c":0.0000133395,"v":1501491.52049473,"t":1719237600}
+{"o":0.0000133395,"h":0.0000138039,"l":0.0000132811,"c":0.0000135685,"v":0.0,"t":1719241200}
+{"o":0.0000135685,"h":0.0000136188,"l":0.0000123432,"c":0.0000125226,"v":1858157.5521821801,"t":1719244800}
+{"o":0.0000125226,"h":0.0000127361,"l":0.0000122534,"c":0.0000125466,"v":238615.559881973,"t":1719248400}
+{"o":0.0000125466,"h":0.0000127069,"l":0.0000123438,"c":0.0000123441,"v":0.0,"t":1719252000}
+{"o":0.0000123441,"h":0.0000134626,"l":0.0000123399,"c":0.0000134026,"v":1331852.0364025431,"t":1719255600}
+{"o":0.0000134026,"h":0.000013623,"l":0.0000128205,"c":0.0000128939,"v":1000000.0,"t":1719259200}
+{"o":0.0000128939,"h":0.0000129165,"l":0.0000125878,"c":0.0000126307,"v":0.0,"t":1719262800}
+{"o":0.0000126307,"h":0.0000127037,"l":0.0000125775,"c":0.0000126978,"v":0.0,"t":1719266400}
+{"o":0.0000126978,"h":0.0000130738,"l":0.0000124644,"c":0.0000128617,"v":55889.605396343,"t":1719270000}
+{"o":0.0000128617,"h":0.0000129177,"l":0.0000127963,"c":0.0000128605,"v":0.0,"t":1719273600}
+{"o":0.0000128605,"h":0.0000129724,"l":0.0000128438,"c":0.0000128779,"v":0.0,"t":1719277200}
+{"o":0.0000128779,"h":0.0000129389,"l":0.0000127599,"c":0.0000127968,"v":0.0,"t":1719280800}
+{"o":0.0000127968,"h":0.0000128293,"l":0.000012462,"c":0.0000125309,"v":0.0,"t":1719284400}
+{"o":0.0000125309,"h":0.0000126001,"l":0.0000124748,"c":0.000012484,"v":0.0,"t":1719288000}
+{"o":0.000012484,"h":0.0000129354,"l":0.0000124351,"c":0.0000129079,"v":15000.0,"t":1719291600}
+{"o":0.0000129079,"h":0.000012951,"l":0.0000128655,"c":0.0000128826,"v":0.0,"t":1719295200}
+{"o":0.0000128826,"h":0.0000130102,"l":0.0000128507,"c":0.0000130015,"v":0.0,"t":1719298800}
+{"o":0.0000130015,"h":0.0000131379,"l":0.0000129453,"c":0.0000130437,"v":0.0,"t":1719302400}
+{"o":0.0000130437,"h":0.0000130781,"l":0.0000125479,"c":0.0000125962,"v":70586.35198793,"t":1719306000}
+{"o":0.0000125962,"h":0.0000126473,"l":0.0000124083,"c":0.0000124407,"v":0.0,"t":1719309600}
+{"o":0.0000124407,"h":0.0000125843,"l":0.0000124301,"c":0.0000125271,"v":0.0,"t":1719313200}
+{"o":0.0000125271,"h":0.0000126506,"l":0.0000124954,"c":0.0000126294,"v":0.0,"t":1719316800}
+{"o":0.0000126294,"h":0.0000126491,"l":0.000012533,"c":0.0000126173,"v":0.0,"t":1719320400}
+{"o":0.0000126173,"h":0.0000126309,"l":0.0000124024,"c":0.0000124933,"v":0.0,"t":1719324000}
+{"o":0.0000124933,"h":0.0000125707,"l":0.0000122873,"c":0.0000123787,"v":0.0,"t":1719327600}
+{"o":0.0000123787,"h":0.0000129714,"l":0.0000123611,"c":0.0000129418,"v":11687.387953038,"t":1719331200}
+{"o":0.0000129418,"h":0.0000129637,"l":0.0000128233,"c":0.0000129572,"v":0.0,"t":1719334800}
+{"o":0.0000129572,"h":0.0000129882,"l":0.0000127658,"c":0.0000127865,"v":0.0,"t":1719338400}
+{"o":0.0000127865,"h":0.0000128679,"l":0.0000127607,"c":0.0000128241,"v":0.0,"t":1719342000}
+{"o":0.0000128241,"h":0.0000128878,"l":0.0000128033,"c":0.0000128679,"v":0.0,"t":1719345600}
+{"o":0.0000128679,"h":0.0000129713,"l":0.0000128679,"c":0.0000129587,"v":0.0,"t":1719349200}
+{"o":0.0000129587,"h":0.000013037,"l":0.0000128833,"c":0.0000130045,"v":0.0,"t":1719352800}
+{"o":0.0000130045,"h":0.0000131036,"l":0.0000128636,"c":0.0000130355,"v":0.0,"t":1719356400}
+{"o":0.0000130355,"h":0.0000130713,"l":0.0000127652,"c":0.0000128385,"v":186521.737901016,"t":1719360000}
+{"o":0.0000128385,"h":0.0000128565,"l":0.0000125633,"c":0.0000126011,"v":0.0,"t":1719363600}
+{"o":0.0000126011,"h":0.0000126421,"l":0.000012478,"c":0.0000126154,"v":0.0,"t":1719367200}
+{"o":0.0000126154,"h":0.0000127124,"l":0.0000125774,"c":0.0000126505,"v":0.0,"t":1719370800}
+{"o":0.0000126505,"h":0.0000128004,"l":0.0000124966,"c":0.000012759,"v":723872.0375987431,"t":1719374400}
+{"o":0.000012759,"h":0.0000130173,"l":0.0000126939,"c":0.0000129719,"v":384678.310152491,"t":1719378000}
+{"o":0.0000129719,"h":0.0000129938,"l":0.0000129027,"c":0.0000129603,"v":0.0,"t":1719381600}
+{"o":0.0000129603,"h":0.0000129747,"l":0.0000128493,"c":0.0000128681,"v":0.0,"t":1719385200}
+{"o":0.0000128681,"h":0.0000130357,"l":0.0000128422,"c":0.0000130011,"v":0.0,"t":1719388800}
+{"o":0.0000130011,"h":0.0000130307,"l":0.0000129357,"c":0.0000129654,"v":0.0,"t":1719392400}
+{"o":0.0000129654,"h":0.0000130471,"l":0.0000129422,"c":0.0000129817,"v":0.0,"t":1719396000}
+{"o":0.0000129817,"h":0.0000129983,"l":0.000012893,"c":0.0000129354,"v":0.0,"t":1719399600}
+{"o":0.0000129354,"h":0.0000137815,"l":0.0000128895,"c":0.0000137344,"v":1052634.031475967,"t":1719403200}
+{"o":0.0000137344,"h":0.0000161796,"l":0.0000135402,"c":0.0000159304,"v":2779350.3793171975,"t":1719406800}
+{"o":0.0000159304,"h":0.0000162016,"l":0.0000158158,"c":0.0000160444,"v":625166.001115997,"t":1719410400}
+{"o":0.0000160444,"h":0.0000162606,"l":0.0000158061,"c":0.0000159401,"v":88659.890072211,"t":1719414000}
+{"o":0.0000159401,"h":0.0000161389,"l":0.000015867,"c":0.000016036,"v":81006.004712439,"t":1719417600}
+{"o":0.000016036,"h":0.000016797,"l":0.0000149957,"c":0.0000150854,"v":978153.269821454,"t":1719421200}
+{"o":0.0000150854,"h":0.0000152147,"l":0.0000150707,"c":0.0000151469,"v":0.0,"t":1719424800}
+{"o":0.0000151469,"h":0.0000151873,"l":0.0000149164,"c":0.0000149258,"v":0.0,"t":1719428400}
+{"o":0.0000149258,"h":0.0000155082,"l":0.0000148472,"c":0.0000154168,"v":640440.190843988,"t":1719432000}
+{"o":0.0000154168,"h":0.0000155554,"l":0.0000153204,"c":0.0000154455,"v":500000.0,"t":1719435600}
+{"o":0.0000154455,"h":0.0000155227,"l":0.0000153562,"c":0.0000154735,"v":0.0,"t":1719439200}
+{"o":0.0000154735,"h":0.0000155888,"l":0.0000154523,"c":0.0000155359,"v":0.0,"t":1719442800}
+{"o":0.0000155359,"h":0.0000156294,"l":0.0000150719,"c":0.0000151431,"v":188015.081780955,"t":1719446400}
+{"o":0.0000151431,"h":0.0000152157,"l":0.0000151172,"c":0.0000151771,"v":0.0,"t":1719450000}
+{"o":0.0000151771,"h":0.0000152791,"l":0.0000151287,"c":0.0000151398,"v":0.0,"t":1719453600}
+{"o":0.0000151398,"h":0.0000153811,"l":0.0000150244,"c":0.000015268,"v":451681.653308658,"t":1719457200}
+{"o":0.000015268,"h":0.000015338,"l":0.0000152377,"c":0.000015326,"v":0.0,"t":1719460800}
+{"o":0.000015326,"h":0.0000154441,"l":0.0000153025,"c":0.0000154168,"v":0.0,"t":1719464400}
+{"o":0.0000154168,"h":0.0000175105,"l":0.0000154033,"c":0.0000174226,"v":2196818.7540948419,"t":1719468000}
+{"o":0.0000174226,"h":0.0000174913,"l":0.0000173759,"c":0.0000174334,"v":5448.735291088,"t":1719471600}
+{"o":0.0000174334,"h":0.0000176187,"l":0.0000173753,"c":0.0000175061,"v":2671.512283436,"t":1719475200}
+{"o":0.0000175061,"h":0.0000179902,"l":0.0000172478,"c":0.0000176927,"v":231373.874455441,"t":1719478800}
+{"o":0.0000176927,"h":0.0000181381,"l":0.000017551,"c":0.0000180803,"v":299524.207325979,"t":1719482400}
+{"o":0.0000180803,"h":0.000018084,"l":0.000017922,"c":0.0000179914,"v":0.0,"t":1719486000}
+{"o":0.0000179914,"h":0.0000182456,"l":0.0000178282,"c":0.0000181141,"v":29638.526702002,"t":1719489600}
+{"o":0.0000181141,"h":0.0000196114,"l":0.0000168406,"c":0.0000184853,"v":255164.482620637,"t":1719493200}
+{"o":0.0000184853,"h":0.000018655,"l":0.0000178962,"c":0.000018312,"v":191332.412149512,"t":1719496800}
+{"o":0.000018312,"h":0.0000185451,"l":0.000018219,"c":0.0000183354,"v":0.0,"t":1719500400}
+{"o":0.0000183354,"h":0.0000184766,"l":0.0000181931,"c":0.0000182506,"v":1853.345093616,"t":1719504000}
+{"o":0.0000182506,"h":0.0000183456,"l":0.0000181468,"c":0.0000182035,"v":0.0,"t":1719507600}
+{"o":0.0000182035,"h":0.0000184994,"l":0.0000180568,"c":0.0000183569,"v":1824.156958411,"t":1719511200}
+{"o":0.0000183569,"h":0.0000185004,"l":0.0000183311,"c":0.0000183978,"v":0.0,"t":1719514800}
+{"o":0.0000183978,"h":0.0000184755,"l":0.0000180302,"c":0.000018212,"v":144596.036225677,"t":1719518400}
+{"o":0.000018212,"h":0.000018336,"l":0.0000180178,"c":0.0000181545,"v":0.0,"t":1719522000}
+{"o":0.0000181545,"h":0.0000183821,"l":0.0000181032,"c":0.0000182534,"v":67400.570291194,"t":1719525600}
+{"o":0.0000182534,"h":0.0000184227,"l":0.0000182231,"c":0.0000183403,"v":27286.357615167,"t":1719529200}
+{"o":0.0000183403,"h":0.000018643,"l":0.0000179496,"c":0.0000182282,"v":94377.124965299,"t":1719532800}
+{"o":0.0000182282,"h":0.0000184308,"l":0.0000177528,"c":0.000018059,"v":191892.07927659,"t":1719536400}
+{"o":0.000018059,"h":0.0000183686,"l":0.0000178026,"c":0.0000180854,"v":1882.457690386,"t":1719540000}
+{"o":0.0000180854,"h":0.000018147,"l":0.0000180011,"c":0.0000180273,"v":0.0,"t":1719543600}
+{"o":0.0000180273,"h":0.0000182729,"l":0.0000177886,"c":0.0000179989,"v":1900.495581526,"t":1719547200}
+{"o":0.0000179989,"h":0.000018679,"l":0.0000179316,"c":0.0000185636,"v":545401.542940974,"t":1719550800}
+{"o":0.0000185636,"h":0.0000190028,"l":0.0000184151,"c":0.0000188256,"v":236708.889923341,"t":1719554400}
+{"o":0.0000188256,"h":0.0000189608,"l":0.0000187937,"c":0.0000188198,"v":0.0,"t":1719558000}
+{"o":0.0000188198,"h":0.0000189983,"l":0.0000187174,"c":0.0000189012,"v":1820.252198341,"t":1719561600}
+{"o":0.0000189012,"h":0.0000189855,"l":0.0000188018,"c":0.000018849,"v":0.0,"t":1719565200}
+{"o":0.000018849,"h":0.0000189825,"l":0.0000187848,"c":0.0000188895,"v":1822.050103443,"t":1719568800}
+{"o":0.0000188895,"h":0.0000189316,"l":0.000018788,"c":0.0000188672,"v":0.0,"t":1719572400}
+{"o":0.0000188672,"h":0.0000191753,"l":0.0000186992,"c":0.0000191437,"v":1803.78549148,"t":1719576000}
+{"o":0.0000191437,"h":0.000019336,"l":0.0000190003,"c":0.0000192654,"v":0.0,"t":1719579600}
+{"o":0.0000192654,"h":0.0000195569,"l":0.0000187193,"c":0.0000190112,"v":1854.912786704,"t":1719583200}
+{"o":0.0000190112,"h":0.0000191618,"l":0.0000185519,"c":0.0000188481,"v":281567.417246036,"t":1719586800}
+{"o":0.0000188481,"h":0.0000195111,"l":0.0000187692,"c":0.0000190092,"v":12064.33662855,"t":1719590400}
+{"o":0.0000190092,"h":0.0000194068,"l":0.000019008,"c":0.0000192895,"v":0.0,"t":1719594000}
+{"o":0.0000192895,"h":0.0000193472,"l":0.0000191709,"c":0.0000192142,"v":1835.252409628,"t":1719597600}
+{"o":0.0000192142,"h":0.0000194767,"l":0.0000191748,"c":0.0000193787,"v":37068.237190065,"t":1719601200}
+{"o":0.0000193787,"h":0.0000195341,"l":0.0000192126,"c":0.0000194282,"v":1841.488254117,"t":1719604800}
+{"o":0.0000194282,"h":0.0000195807,"l":0.0000191044,"c":0.0000191474,"v":32816.459835335,"t":1719608400}
+{"o":0.0000191474,"h":0.0000192247,"l":0.0000190505,"c":0.000019197,"v":20432.790362903,"t":1719612000}
+{"o":0.000019197,"h":0.0000192549,"l":0.0000191771,"c":0.0000192017,"v":0.0,"t":1719615600}
+{"o":0.0000192017,"h":0.0000192089,"l":0.0000189957,"c":0.0000190611,"v":0.0,"t":1719619200}
+{"o":0.0000190611,"h":0.0000190747,"l":0.0000188572,"c":0.0000189331,"v":0.0,"t":1719622800}
+{"o":0.0000189331,"h":0.0000189765,"l":0.0000188809,"c":0.0000189196,"v":0.0,"t":1719626400}
+{"o":0.0000189196,"h":0.0000191412,"l":0.0000189007,"c":0.0000191076,"v":11147.01957286,"t":1719630000}
+{"o":0.0000191076,"h":0.0000191798,"l":0.0000190931,"c":0.0000191562,"v":0.0,"t":1719633600}
+{"o":0.0000191562,"h":0.000019324,"l":0.0000191542,"c":0.0000192629,"v":0.0,"t":1719637200}
+{"o":0.0000192629,"h":0.000019264,"l":0.0000191652,"c":0.0000191909,"v":0.0,"t":1719640800}
+{"o":0.0000191909,"h":0.0000191909,"l":0.0000190055,"c":0.000019072,"v":0.0,"t":1719644400}
+{"o":0.000019072,"h":0.0000193105,"l":0.0000190315,"c":0.000019214,"v":63403.072651841,"t":1719648000}
+{"o":0.000019214,"h":0.0000192816,"l":0.0000191291,"c":0.0000191291,"v":0.0,"t":1719651600}
+{"o":0.0000191291,"h":0.0000191708,"l":0.0000190825,"c":0.0000191524,"v":0.0,"t":1719655200}
+{"o":0.0000191524,"h":0.000019203,"l":0.0000191385,"c":0.0000191532,"v":0.0,"t":1719658800}
+{"o":0.0000191532,"h":0.0000192381,"l":0.0000191039,"c":0.0000191977,"v":0.0,"t":1719662400}
+{"o":0.0000191977,"h":0.0000192547,"l":0.000019176,"c":0.0000192212,"v":0.0,"t":1719666000}
+{"o":0.0000192212,"h":0.0000193045,"l":0.000019157,"c":0.0000192663,"v":0.0,"t":1719669600}
+{"o":0.0000192663,"h":0.0000193186,"l":0.0000191384,"c":0.0000191524,"v":0.0,"t":1719673200}
+{"o":0.0000191524,"h":0.0000192512,"l":0.0000191385,"c":0.0000192113,"v":0.0,"t":1719676800}
+{"o":0.0000192113,"h":0.0000192804,"l":0.0000191763,"c":0.0000191891,"v":0.0,"t":1719680400}
+{"o":0.0000191891,"h":0.00001929,"l":0.0000191791,"c":0.0000192386,"v":0.0,"t":1719684000}
+{"o":0.0000192386,"h":0.0000193981,"l":0.000019228,"c":0.0000192804,"v":0.0,"t":1719687600}
+{"o":0.0000192804,"h":0.0000194107,"l":0.0000192678,"c":0.0000193756,"v":0.0,"t":1719691200}
+{"o":0.0000193756,"h":0.0000194512,"l":0.0000192445,"c":0.0000193135,"v":51791.800215815,"t":1719694800}
+{"o":0.0000193135,"h":0.0000194515,"l":0.0000192864,"c":0.0000194016,"v":0.0,"t":1719698400}
+{"o":0.0000194016,"h":0.0000194115,"l":0.0000193272,"c":0.0000193782,"v":0.0,"t":1719702000}
+{"o":0.0000193782,"h":0.0000194141,"l":0.0000192612,"c":0.000019303,"v":0.0,"t":1719705600}
+{"o":0.000019303,"h":0.0000194478,"l":0.0000192982,"c":0.0000193959,"v":0.0,"t":1719709200}
+{"o":0.0000193959,"h":0.0000196509,"l":0.0000193847,"c":0.0000195656,"v":0.0,"t":1719712800}
+{"o":0.0000195656,"h":0.0000196663,"l":0.0000195125,"c":0.0000196509,"v":0.0,"t":1719716400}
+{"o":0.0000196509,"h":0.0000197755,"l":0.0000196483,"c":0.0000197484,"v":0.0,"t":1719720000}
+{"o":0.0000197484,"h":0.000019808,"l":0.0000197161,"c":0.0000197436,"v":0.0,"t":1719723600}
+{"o":0.0000197436,"h":0.0000197714,"l":0.0000195348,"c":0.0000195348,"v":0.0,"t":1719727200}
+{"o":0.0000195348,"h":0.0000199139,"l":0.0000192585,"c":0.0000196852,"v":354575.984973194,"t":1719730800}
+{"o":0.0000196852,"h":0.0000211429,"l":0.0000195647,"c":0.0000210073,"v":1212078.4343010611,"t":1719734400}
+{"o":0.0000210073,"h":0.0000210603,"l":0.0000209283,"c":0.0000210403,"v":0.0,"t":1719738000}
+{"o":0.0000210403,"h":0.000021397,"l":0.0000210039,"c":0.0000211708,"v":667.295108768,"t":1719741600}
+{"o":0.0000211708,"h":0.0000211884,"l":0.0000210677,"c":0.0000211112,"v":0.0,"t":1719745200}
+{"o":0.0000211112,"h":0.0000211976,"l":0.0000210527,"c":0.0000211285,"v":0.0,"t":1719748800}
+{"o":0.0000211285,"h":0.0000211392,"l":0.0000209217,"c":0.0000209319,"v":0.0,"t":1719752400}
+{"o":0.0000209319,"h":0.0000212091,"l":0.0000209187,"c":0.0000211444,"v":19394.37432214,"t":1719756000}
+{"o":0.0000211444,"h":0.0000214059,"l":0.0000208726,"c":0.0000210553,"v":93961.92841318,"t":1719759600}
+{"o":0.0000210553,"h":0.0000212353,"l":0.0000210302,"c":0.0000211331,"v":0.0,"t":1719763200}
+{"o":0.0000211331,"h":0.0000213361,"l":0.0000209811,"c":0.0000211805,"v":46980.619672906,"t":1719766800}
+{"o":0.0000211805,"h":0.0000212205,"l":0.000020932,"c":0.0000210133,"v":0.0,"t":1719770400}
+{"o":0.0000210133,"h":0.0000217177,"l":0.0000209953,"c":0.0000216692,"v":276245.51325605,"t":1719774000}
+{"o":0.0000216692,"h":0.0000217344,"l":0.0000215193,"c":0.0000217344,"v":0.0,"t":1719777600}
+{"o":0.0000217344,"h":0.0000218115,"l":0.0000216794,"c":0.0000217243,"v":0.0,"t":1719781200}
+{"o":0.0000217243,"h":0.0000217347,"l":0.0000212722,"c":0.0000213444,"v":0.0,"t":1719784800}
+{"o":0.0000213444,"h":0.0000217807,"l":0.0000213176,"c":0.0000217433,"v":55023.214058495,"t":1719788400}
+{"o":0.0000217433,"h":0.0000218323,"l":0.0000215232,"c":0.0000215585,"v":0.0,"t":1719792000}
+{"o":0.0000215585,"h":0.0000216172,"l":0.0000213687,"c":0.0000215084,"v":0.0,"t":1719795600}
+{"o":0.0000215084,"h":0.0000216731,"l":0.0000214148,"c":0.0000216169,"v":0.0,"t":1719799200}
+{"o":0.0000216169,"h":0.0000216253,"l":0.0000215302,"c":0.0000215837,"v":0.0,"t":1719802800}
+{"o":0.0000215837,"h":0.0000216373,"l":0.0000215058,"c":0.0000216014,"v":0.0,"t":1719806400}
+{"o":0.0000216014,"h":0.0000216082,"l":0.0000214599,"c":0.0000215167,"v":0.0,"t":1719810000}
+{"o":0.0000215167,"h":0.0000216515,"l":0.0000214909,"c":0.00002153,"v":0.0,"t":1719813600}
+{"o":0.00002153,"h":0.0000215987,"l":0.0000214243,"c":0.000021488,"v":0.0,"t":1719817200}
+{"o":0.000021488,"h":0.0000220148,"l":0.0000213775,"c":0.0000219328,"v":6210.349333764,"t":1719820800}
+{"o":0.0000219328,"h":0.0000220161,"l":0.000021844,"c":0.0000218755,"v":0.0,"t":1719824400}
+{"o":0.0000218755,"h":0.0000220436,"l":0.0000218609,"c":0.0000220173,"v":0.0,"t":1719828000}
+{"o":0.0000220173,"h":0.0000221665,"l":0.0000219995,"c":0.0000221289,"v":0.0,"t":1719831600}
+{"o":0.0000221289,"h":0.0000221366,"l":0.0000215259,"c":0.000021526,"v":43616.670106747,"t":1719835200}
+{"o":0.000021526,"h":0.0000219104,"l":0.0000213686,"c":0.0000216032,"v":192828.536154297,"t":1719838800}
+{"o":0.0000216032,"h":0.0000217778,"l":0.0000214167,"c":0.0000214456,"v":26492.906556295,"t":1719842400}
+{"o":0.0000214456,"h":0.0000215056,"l":0.0000213249,"c":0.0000213594,"v":0.0,"t":1719846000}
+{"o":0.0000213594,"h":0.0000215126,"l":0.0000212419,"c":0.0000214252,"v":0.0,"t":1719849600}
+{"o":0.0000214252,"h":0.0000215543,"l":0.000021331,"c":0.0000214061,"v":0.0,"t":1719853200}
+{"o":0.0000214061,"h":0.0000215241,"l":0.0000212946,"c":0.0000214513,"v":0.0,"t":1719856800}
+{"o":0.0000214513,"h":0.0000218532,"l":0.0000214317,"c":0.0000217397,"v":45575.009297987,"t":1719860400}
+{"o":0.0000217397,"h":0.0000217667,"l":0.0000216343,"c":0.0000217123,"v":0.0,"t":1719864000}
+{"o":0.0000217123,"h":0.0000217694,"l":0.0000216069,"c":0.0000217094,"v":0.0,"t":1719867600}
+{"o":0.0000217094,"h":0.0000219511,"l":0.0000213988,"c":0.0000215382,"v":37068.237190065,"t":1719871200}
+{"o":0.0000215382,"h":0.000021643,"l":0.00002149,"c":0.0000215583,"v":0.0,"t":1719874800}
+{"o":0.0000215583,"h":0.0000216346,"l":0.0000214154,"c":0.0000214616,"v":0.0,"t":1719878400}
+{"o":0.0000214616,"h":0.0000215142,"l":0.000021385,"c":0.0000214143,"v":0.0,"t":1719882000}
+{"o":0.0000214143,"h":0.00002186,"l":0.000021211,"c":0.0000216521,"v":7618.763476229,"t":1719885600}
+{"o":0.0000216521,"h":0.0000219281,"l":0.0000212418,"c":0.0000213668,"v":778003.5955748979,"t":1719889200}
+{"o":0.0000213668,"h":0.000021414,"l":0.0000208009,"c":0.0000209371,"v":102046.246292284,"t":1719892800}
+{"o":0.0000209371,"h":0.0000209601,"l":0.0000208815,"c":0.0000209174,"v":0.0,"t":1719896400}
+{"o":0.0000209174,"h":0.0000211312,"l":0.0000208056,"c":0.0000210028,"v":9562.417696417,"t":1719900000}
+{"o":0.0000210028,"h":0.0000211167,"l":0.0000209995,"c":0.000021052,"v":0.0,"t":1719903600}
+{"o":0.000021052,"h":0.0000211333,"l":0.0000208119,"c":0.0000208667,"v":11945.052379415,"t":1719907200}
+{"o":0.0000208667,"h":0.0000209057,"l":0.0000207963,"c":0.0000208187,"v":0.0,"t":1719910800}
+{"o":0.0000208187,"h":0.0000209647,"l":0.0000207434,"c":0.0000208016,"v":6745.626742875,"t":1719914400}
+{"o":0.0000208016,"h":0.0000208508,"l":0.0000206212,"c":0.0000206919,"v":0.0,"t":1719918000}
+{"o":0.0000206919,"h":0.0000209576,"l":0.0000204308,"c":0.000020716,"v":11721.732891121,"t":1719921600}
+{"o":0.000020716,"h":0.000020994,"l":0.000020553,"c":0.000020949,"v":0.0,"t":1719925200}
+{"o":0.000020949,"h":0.0000211844,"l":0.0000209,"c":0.000021042,"v":0.0,"t":1719928800}
+{"o":0.000021042,"h":0.0000211237,"l":0.0000209314,"c":0.0000210157,"v":0.0,"t":1719932400}
+{"o":0.0000210157,"h":0.0000211212,"l":0.0000197005,"c":0.0000197148,"v":1661808.74486018,"t":1719936000}
+{"o":0.0000197148,"h":0.0000198614,"l":0.0000187728,"c":0.0000188837,"v":22171.872604019,"t":1719939600}
+{"o":0.0000188837,"h":0.0000188838,"l":0.0000184375,"c":0.000018506,"v":0.0,"t":1719943200}
+{"o":0.000018506,"h":0.0000186056,"l":0.0000184344,"c":0.0000185372,"v":0.0,"t":1719946800}
+{"o":0.0000185372,"h":0.0000185877,"l":0.0000184528,"c":0.0000184899,"v":0.0,"t":1719950400}
+{"o":0.0000184899,"h":0.0000190471,"l":0.0000183866,"c":0.0000189501,"v":1055.079770972,"t":1719954000}
+{"o":0.0000189501,"h":0.0000189501,"l":0.0000188174,"c":0.0000188322,"v":0.0,"t":1719957600}
+{"o":0.0000188322,"h":0.0000189494,"l":0.0000187839,"c":0.000018915,"v":0.0,"t":1719961200}
+{"o":0.000018915,"h":0.0000189896,"l":0.0000188528,"c":0.0000189753,"v":0.0,"t":1719964800}
+{"o":0.0000189753,"h":0.000019182,"l":0.0000189183,"c":0.0000191315,"v":10.0,"t":1719968400}
+{"o":0.0000191315,"h":0.0000192123,"l":0.000019063,"c":0.0000191405,"v":0.0,"t":1719972000}
+{"o":0.0000191405,"h":0.0000194994,"l":0.0000191403,"c":0.0000193459,"v":0.0,"t":1719975600}
+{"o":0.0000193459,"h":0.0000197106,"l":0.0000193428,"c":0.0000196534,"v":0.0,"t":1719979200}
+{"o":0.0000196534,"h":0.0000196737,"l":0.0000194872,"c":0.0000194958,"v":0.0,"t":1719982800}
+{"o":0.0000194958,"h":0.0000195861,"l":0.0000194563,"c":0.0000195694,"v":0.0,"t":1719986400}
+{"o":0.0000195694,"h":0.0000198898,"l":0.0000186302,"c":0.0000190635,"v":49029.710634447,"t":1719990000}
+{"o":0.0000190635,"h":0.00001927,"l":0.0000187925,"c":0.0000188531,"v":21056.504289786,"t":1719993600}
+{"o":0.0000188531,"h":0.0000190822,"l":0.0000187392,"c":0.0000190358,"v":10518.433656074,"t":1719997200}
+{"o":0.0000190358,"h":0.000019604,"l":0.0000190354,"c":0.000019342,"v":0.0,"t":1720000800}
+{"o":0.000019342,"h":0.0000195288,"l":0.0000193132,"c":0.0000193578,"v":0.0,"t":1720004400}
+{"o":0.0000193578,"h":0.00001979,"l":0.0000193578,"c":0.0000196929,"v":0.0,"t":1720008000}
+{"o":0.0000196929,"h":0.0000197637,"l":0.0000188823,"c":0.0000188962,"v":61287.546918697,"t":1720011600}
+{"o":0.0000188962,"h":0.0000192197,"l":0.0000188697,"c":0.000019209,"v":0.0,"t":1720015200}
+{"o":0.000019209,"h":0.0000193089,"l":0.0000190578,"c":0.0000192086,"v":0.0,"t":1720018800}
+{"o":0.0000192086,"h":0.0000192918,"l":0.0000190182,"c":0.0000190984,"v":0.0,"t":1720022400}
+{"o":0.0000190984,"h":0.000019259,"l":0.0000188642,"c":0.0000189699,"v":52684.052923155,"t":1720026000}
+{"o":0.0000189699,"h":0.0000222021,"l":0.0000189013,"c":0.0000201299,"v":4782333.5018856591,"t":1720029600}
+{"o":0.0000201299,"h":0.000020483,"l":0.0000200285,"c":0.0000202312,"v":2828.851240867,"t":1720033200}
+{"o":0.0000202312,"h":0.0000203147,"l":0.0000198944,"c":0.0000201087,"v":100554.220297171,"t":1720036800}
+{"o":0.0000201087,"h":0.0000202143,"l":0.0000198116,"c":0.0000198624,"v":0.0,"t":1720040400}
+{"o":0.0000198624,"h":0.0000200206,"l":0.0000198336,"c":0.0000199109,"v":0.0,"t":1720044000}
+{"o":0.0000199109,"h":0.0000201252,"l":0.0000199085,"c":0.0000200626,"v":998.589924726,"t":1720047600}
+{"o":0.0000200626,"h":0.0000200663,"l":0.0000197843,"c":0.0000199753,"v":0.0,"t":1720051200}
+{"o":0.0000199753,"h":0.0000212272,"l":0.0000199515,"c":0.0000210476,"v":0.0,"t":1720054800}
+{"o":0.0000210476,"h":0.0000212504,"l":0.0000196726,"c":0.0000201075,"v":14589.608131208,"t":1720058400}
+{"o":0.0000201075,"h":0.0000202079,"l":0.0000199577,"c":0.0000199806,"v":0.0,"t":1720062000}
+{"o":0.0000199806,"h":0.0000201117,"l":0.0000199458,"c":0.0000200522,"v":0.0,"t":1720065600}
+{"o":0.0000200522,"h":0.0000201566,"l":0.0000200287,"c":0.0000201393,"v":0.0,"t":1720069200}
+{"o":0.0000201393,"h":0.0000204633,"l":0.000020134,"c":0.0000203475,"v":0.0,"t":1720072800}
+{"o":0.0000203475,"h":0.0000204509,"l":0.0000200087,"c":0.0000201443,"v":18004.605432532,"t":1720076400}
+{"o":0.0000201443,"h":0.0000204974,"l":0.000019953,"c":0.0000201095,"v":49754.142427655,"t":1720080000}
+{"o":0.0000201095,"h":0.000020368,"l":0.0000200403,"c":0.0000202688,"v":0.0,"t":1720083600}
+{"o":0.0000202688,"h":0.0000205725,"l":0.0000202481,"c":0.0000202697,"v":0.0,"t":1720087200}
+{"o":0.0000202697,"h":0.0000205506,"l":0.000020228,"c":0.0000205068,"v":0.0,"t":1720090800}
+{"o":0.0000205068,"h":0.0000205856,"l":0.0000202475,"c":0.0000204503,"v":0.0,"t":1720094400}
+{"o":0.0000204503,"h":0.0000209786,"l":0.0000203845,"c":0.0000204369,"v":0.0,"t":1720098000}
+{"o":0.0000204369,"h":0.0000205709,"l":0.0000201228,"c":0.0000202622,"v":0.0,"t":1720101600}
+{"o":0.0000202622,"h":0.0000203679,"l":0.000020027,"c":0.0000201075,"v":0.0,"t":1720105200}
+{"o":0.0000201075,"h":0.0000203188,"l":0.0000201006,"c":0.0000201242,"v":0.0,"t":1720108800}
+{"o":0.0000201242,"h":0.0000202055,"l":0.0000200734,"c":0.0000201239,"v":0.0,"t":1720112400}
+{"o":0.0000201239,"h":0.0000203556,"l":0.0000201211,"c":0.0000203023,"v":0.0,"t":1720116000}
+{"o":0.0000203023,"h":0.0000203172,"l":0.0000200168,"c":0.0000203089,"v":0.0,"t":1720119600}
+{"o":0.0000203089,"h":0.0000204069,"l":0.0000201522,"c":0.0000201574,"v":0.0,"t":1720123200}
+{"o":0.0000201574,"h":0.0000202584,"l":0.0000200615,"c":0.0000201654,"v":0.0,"t":1720126800}
+{"o":0.0000201654,"h":0.0000205592,"l":0.000020109,"c":0.0000205497,"v":0.0,"t":1720130400}
+{"o":0.0000205497,"h":0.0000213824,"l":0.0000205323,"c":0.0000212824,"v":0.0,"t":1720134000}
+{"o":0.0000212824,"h":0.000021924,"l":0.0000210869,"c":0.0000211709,"v":0.0,"t":1720137600}
+{"o":0.0000211709,"h":0.0000216717,"l":0.0000198859,"c":0.0000201691,"v":92902.508868204,"t":1720141200}
+{"o":0.0000201691,"h":0.0000212632,"l":0.000020164,"c":0.0000208968,"v":0.0,"t":1720144800}
+{"o":0.0000208968,"h":0.0000213868,"l":0.0000208506,"c":0.0000209818,"v":0.0,"t":1720148400}
+{"o":0.0000209818,"h":0.0000213959,"l":0.0000200365,"c":0.0000202506,"v":10489.400080909,"t":1720152000}
+{"o":0.0000202506,"h":0.0000203705,"l":0.0000198963,"c":0.0000199878,"v":337345.789741759,"t":1720155600}
+{"o":0.0000199878,"h":0.0000204316,"l":0.0000195859,"c":0.000019933,"v":18771.485798043,"t":1720159200}
+{"o":0.000019933,"h":0.0000200683,"l":0.0000196305,"c":0.0000196694,"v":0.0,"t":1720162800}
+{"o":0.0000196694,"h":0.0000203411,"l":0.00001962,"c":0.0000202995,"v":0.0,"t":1720166400}
+{"o":0.0000202995,"h":0.0000204173,"l":0.000019707,"c":0.0000197609,"v":0.0,"t":1720170000}
+{"o":0.0000197609,"h":0.0000198269,"l":0.0000192326,"c":0.0000193953,"v":0.0,"t":1720173600}
+{"o":0.0000193953,"h":0.0000194202,"l":0.0000190604,"c":0.000019167,"v":0.0,"t":1720177200}
+{"o":0.000019167,"h":0.0000200563,"l":0.0000187842,"c":0.000020033,"v":100185.321744147,"t":1720180800}
+{"o":0.000020033,"h":0.0000200961,"l":0.0000193383,"c":0.0000193738,"v":0.0,"t":1720184400}
+{"o":0.0000193738,"h":0.0000197101,"l":0.0000193108,"c":0.0000194484,"v":0.0,"t":1720188000}
+{"o":0.0000194484,"h":0.0000206045,"l":0.0000191241,"c":0.0000201833,"v":327661.325986149,"t":1720191600}
+{"o":0.0000201833,"h":0.0000204078,"l":0.0000199699,"c":0.0000202262,"v":0.0,"t":1720195200}
+{"o":0.0000202262,"h":0.0000203688,"l":0.0000194762,"c":0.0000195566,"v":607098.364367926,"t":1720198800}
+{"o":0.0000195566,"h":0.0000196789,"l":0.0000194084,"c":0.0000194409,"v":0.0,"t":1720202400}
+{"o":0.0000194409,"h":0.0000196227,"l":0.0000194164,"c":0.0000195453,"v":0.0,"t":1720206000}
+{"o":0.0000195453,"h":0.0000196588,"l":0.0000194688,"c":0.0000195006,"v":0.0,"t":1720209600}
+{"o":0.0000195006,"h":0.0000196198,"l":0.0000194319,"c":0.0000195816,"v":0.0,"t":1720213200}
+{"o":0.0000195816,"h":0.0000198422,"l":0.0000194928,"c":0.0000198107,"v":57793.72143398,"t":1720216800}
+{"o":0.0000198107,"h":0.0000198192,"l":0.0000197042,"c":0.0000197947,"v":0.0,"t":1720220400}
+{"o":0.0000197947,"h":0.0000199188,"l":0.0000192816,"c":0.0000196956,"v":0.0,"t":1720224000}
+{"o":0.0000196956,"h":0.0000199461,"l":0.0000196565,"c":0.0000199239,"v":0.0,"t":1720227600}
+{"o":0.0000199239,"h":0.0000200922,"l":0.0000198459,"c":0.0000199072,"v":0.0,"t":1720231200}
+{"o":0.0000199072,"h":0.0000199214,"l":0.0000197182,"c":0.0000197868,"v":0.0,"t":1720234800}
+{"o":0.0000197868,"h":0.0000199132,"l":0.0000197172,"c":0.0000199051,"v":0.0,"t":1720238400}
+{"o":0.0000199051,"h":0.0000199099,"l":0.0000197112,"c":0.0000197802,"v":0.0,"t":1720242000}
+{"o":0.0000197802,"h":0.0000197936,"l":0.0000194426,"c":0.0000195677,"v":0.0,"t":1720245600}
+{"o":0.0000195677,"h":0.0000198366,"l":0.0000193276,"c":0.0000196342,"v":35239.784068162,"t":1720249200}
+{"o":0.0000196342,"h":0.0000197108,"l":0.0000194825,"c":0.0000196183,"v":0.0,"t":1720252800}
+{"o":0.0000196183,"h":0.0000196729,"l":0.0000192178,"c":0.0000192312,"v":0.0,"t":1720256400}
+{"o":0.0000192312,"h":0.0000192983,"l":0.0000191334,"c":0.0000192541,"v":0.0,"t":1720260000}
+{"o":0.0000192541,"h":0.0000194194,"l":0.0000192398,"c":0.0000193896,"v":0.0,"t":1720263600}
+{"o":0.0000193896,"h":0.0000195204,"l":0.0000193295,"c":0.0000193867,"v":0.0,"t":1720267200}
+{"o":0.0000193867,"h":0.0000194629,"l":0.0000191679,"c":0.0000193036,"v":0.0,"t":1720270800}
+{"o":0.0000193036,"h":0.0000194573,"l":0.0000191873,"c":0.0000192419,"v":0.0,"t":1720274400}
+{"o":0.0000192419,"h":0.00001931,"l":0.0000189262,"c":0.0000189616,"v":0.0,"t":1720278000}
+{"o":0.0000189616,"h":0.0000191002,"l":0.000018739,"c":0.0000188845,"v":0.0,"t":1720281600}
+{"o":0.0000188845,"h":0.0000189661,"l":0.0000188066,"c":0.0000188891,"v":0.0,"t":1720285200}
+{"o":0.0000188891,"h":0.0000189755,"l":0.0000188576,"c":0.0000188879,"v":0.0,"t":1720288800}
+{"o":0.0000188879,"h":0.0000189373,"l":0.0000188008,"c":0.0000188387,"v":0.0,"t":1720292400}
+{"o":0.0000188387,"h":0.0000189221,"l":0.0000187149,"c":0.0000188779,"v":0.0,"t":1720296000}
+{"o":0.0000188779,"h":0.0000188864,"l":0.0000186464,"c":0.0000188111,"v":0.0,"t":1720299600}
+{"o":0.0000188111,"h":0.0000188167,"l":0.0000186778,"c":0.0000186967,"v":0.0,"t":1720303200}
+{"o":0.0000186967,"h":0.0000195352,"l":0.0000186739,"c":0.0000193467,"v":260896.39096554,"t":1720306800}
+{"o":0.0000193467,"h":0.0000196117,"l":0.0000193059,"c":0.0000195939,"v":0.0,"t":1720310400}
+{"o":0.0000195939,"h":0.0000197383,"l":0.0000194723,"c":0.0000195965,"v":0.0,"t":1720314000}
+{"o":0.0000195965,"h":0.0000196021,"l":0.0000192957,"c":0.0000193598,"v":41160.847244773,"t":1720317600}
+{"o":0.0000193598,"h":0.0000195924,"l":0.000019349,"c":0.0000194193,"v":0.0,"t":1720321200}
+{"o":0.0000194193,"h":0.0000198174,"l":0.0000194185,"c":0.0000197948,"v":0.0,"t":1720324800}
+{"o":0.0000197948,"h":0.0000199212,"l":0.0000196563,"c":0.0000197,"v":0.0,"t":1720328400}
+{"o":0.0000197,"h":0.0000197621,"l":0.0000195706,"c":0.0000197438,"v":0.0,"t":1720332000}
+{"o":0.0000197438,"h":0.0000200049,"l":0.0000191262,"c":0.0000193179,"v":48496.522711888,"t":1720335600}
+{"o":0.0000193179,"h":0.0000193706,"l":0.0000192358,"c":0.0000192681,"v":0.0,"t":1720339200}
+{"o":0.0000192681,"h":0.0000193126,"l":0.0000191428,"c":0.0000192053,"v":0.0,"t":1720342800}
+{"o":0.0000192053,"h":0.0000193043,"l":0.0000191058,"c":0.0000192446,"v":0.0,"t":1720346400}
+{"o":0.0000192446,"h":0.0000193089,"l":0.0000191789,"c":0.0000192083,"v":0.0,"t":1720350000}
+{"o":0.0000192083,"h":0.0000193756,"l":0.0000190913,"c":0.0000192412,"v":0.0,"t":1720353600}
+{"o":0.0000192412,"h":0.0000196952,"l":0.000019236,"c":0.0000196484,"v":0.0,"t":1720357200}
+{"o":0.0000196484,"h":0.0000198276,"l":0.0000194658,"c":0.0000195113,"v":102286.730832884,"t":1720360800}
+{"o":0.0000195113,"h":0.0000198097,"l":0.0000193587,"c":0.0000196563,"v":55991.231598135,"t":1720364400}
+{"o":0.0000196563,"h":0.000019746,"l":0.0000194288,"c":0.000019536,"v":2702.787640492,"t":1720368000}
+{"o":0.000019536,"h":0.000019688,"l":0.0000194501,"c":0.0000194781,"v":0.0,"t":1720371600}
+{"o":0.0000194781,"h":0.0000195949,"l":0.0000193533,"c":0.0000195841,"v":0.0,"t":1720375200}
+{"o":0.0000195841,"h":0.0000196996,"l":0.0000195193,"c":0.0000196666,"v":0.0,"t":1720378800}
+{"o":0.0000196666,"h":0.0000197937,"l":0.0000195945,"c":0.0000197436,"v":0.0,"t":1720382400}
+{"o":0.0000197436,"h":0.0000203004,"l":0.0000197302,"c":0.0000201201,"v":0.0,"t":1720386000}
+{"o":0.0000201201,"h":0.0000203927,"l":0.0000199933,"c":0.000020309,"v":0.0,"t":1720389600}
+{"o":0.000020309,"h":0.0000207015,"l":0.0000202078,"c":0.0000205252,"v":0.0,"t":1720393200}
+{"o":0.0000205252,"h":0.0000209806,"l":0.0000203126,"c":0.0000209232,"v":0.0,"t":1720396800}
+{"o":0.0000209232,"h":0.0000215872,"l":0.0000208059,"c":0.0000208327,"v":0.0,"t":1720400400}
+{"o":0.0000208327,"h":0.0000210115,"l":0.00002043,"c":0.0000206244,"v":0.0,"t":1720404000}
+{"o":0.0000206244,"h":0.0000207586,"l":0.0000204525,"c":0.000020659,"v":0.0,"t":1720407600}
+{"o":0.000020659,"h":0.0000207905,"l":0.000020236,"c":0.0000202988,"v":0.0,"t":1720411200}
+{"o":0.0000202988,"h":0.0000204761,"l":0.0000193442,"c":0.0000195068,"v":294276.300913051,"t":1720414800}
+{"o":0.0000195068,"h":0.0000196236,"l":0.0000193749,"c":0.0000195428,"v":0.0,"t":1720418400}
+{"o":0.0000195428,"h":0.0000196912,"l":0.0000194935,"c":0.0000195353,"v":0.0,"t":1720422000}
+{"o":0.0000195353,"h":0.0000195785,"l":0.0000184333,"c":0.0000184446,"v":0.0,"t":1720425600}
+{"o":0.0000184446,"h":0.0000194102,"l":0.000018288,"c":0.0000193187,"v":72126.333728626,"t":1720429200}
+{"o":0.0000193187,"h":0.0000195649,"l":0.0000191413,"c":0.000019487,"v":0.0,"t":1720432800}
+{"o":0.000019487,"h":0.000020485,"l":0.0000190273,"c":0.0000201603,"v":655154.7044389769,"t":1720436400}
+{"o":0.0000201603,"h":0.0000214827,"l":0.0000199635,"c":0.0000212194,"v":871621.312632481,"t":1720440000}
+{"o":0.0000212194,"h":0.000021846,"l":0.000021056,"c":0.0000216901,"v":309812.772837852,"t":1720443600}
+{"o":0.0000216901,"h":0.0000228544,"l":0.0000208021,"c":0.0000218043,"v":205733.427028831,"t":1720447200}
+{"o":0.0000218043,"h":0.0000222852,"l":0.0000215074,"c":0.0000220983,"v":171985.266923265,"t":1720450800}
+{"o":0.0000220983,"h":0.0000227987,"l":0.0000218986,"c":0.000022331,"v":163917.65793335,"t":1720454400}
+{"o":0.000022331,"h":0.000022527,"l":0.000022131,"c":0.0000223244,"v":29822.810472959,"t":1720458000}
+{"o":0.0000223244,"h":0.0000224235,"l":0.0000221371,"c":0.000022186,"v":0.0,"t":1720461600}
+{"o":0.000022186,"h":0.0000226061,"l":0.0000220773,"c":0.0000224203,"v":34840.802296824,"t":1720465200}
+{"o":0.0000224203,"h":0.0000225741,"l":0.0000220928,"c":0.0000223702,"v":0.0,"t":1720468800}
+{"o":0.0000223702,"h":0.0000228749,"l":0.0000219819,"c":0.0000226032,"v":31476.682374562,"t":1720472400}
+{"o":0.0000226032,"h":0.0000227092,"l":0.0000223568,"c":0.0000224782,"v":31625.879410197,"t":1720476000}
+{"o":0.0000224782,"h":0.0000229708,"l":0.0000224442,"c":0.0000227371,"v":203232.713138093,"t":1720479600}
+{"o":0.0000227371,"h":0.0000231786,"l":0.0000226673,"c":0.0000229469,"v":34556.063160327,"t":1720483200}
+{"o":0.0000229469,"h":0.000023457,"l":0.0000223368,"c":0.0000229767,"v":98610.890148027,"t":1720486800}
+{"o":0.0000229767,"h":0.0000235765,"l":0.0000225308,"c":0.0000230169,"v":213576.580752385,"t":1720490400}
+{"o":0.0000230169,"h":0.000024108,"l":0.0000228683,"c":0.0000237822,"v":436513.524877998,"t":1720494000}
+{"o":0.0000237822,"h":0.0000239527,"l":0.0000235758,"c":0.0000238329,"v":67611.833575353,"t":1720497600}
+{"o":0.0000238329,"h":0.0000239642,"l":0.0000236966,"c":0.0000237864,"v":8360.796080845,"t":1720501200}
+{"o":0.0000237864,"h":0.0000242762,"l":0.0000234803,"c":0.000023963,"v":6199.089272027,"t":1720504800}
+{"o":0.000023963,"h":0.0000243457,"l":0.0000237444,"c":0.0000243021,"v":259594.422203448,"t":1720508400}
+{"o":0.0000243021,"h":0.0000247755,"l":0.000023951,"c":0.0000245454,"v":60551.330183467,"t":1720512000}
+{"o":0.0000245454,"h":0.0000247278,"l":0.0000242014,"c":0.0000244506,"v":148951.755948889,"t":1720515600}
+{"o":0.0000244506,"h":0.0000246161,"l":0.0000243034,"c":0.0000244729,"v":86316.555611193,"t":1720519200}
+{"o":0.0000244729,"h":0.0000246688,"l":0.0000242788,"c":0.0000243045,"v":19774.025001971,"t":1720522800}
+{"o":0.0000243045,"h":0.0000249458,"l":0.0000242445,"c":0.0000248093,"v":180673.786834134,"t":1720526400}
+{"o":0.0000248093,"h":0.0000251301,"l":0.0000247218,"c":0.000024935,"v":111938.101627784,"t":1720530000}
+{"o":0.000024935,"h":0.0000255946,"l":0.0000245358,"c":0.0000255089,"v":231942.77113286,"t":1720533600}
+{"o":0.0000255089,"h":0.000025893,"l":0.0000251775,"c":0.0000255481,"v":145276.407666625,"t":1720537200}
+{"o":0.0000255481,"h":0.0000277651,"l":0.0000251739,"c":0.0000272736,"v":1039969.2017848161,"t":1720540800}
+{"o":0.0000272736,"h":0.0000277474,"l":0.0000271952,"c":0.0000276577,"v":19895.921506319,"t":1720544400}
+{"o":0.0000276577,"h":0.0000277402,"l":0.0000272981,"c":0.0000274292,"v":0.0,"t":1720548000}
+{"o":0.0000274292,"h":0.0000277911,"l":0.000027414,"c":0.0000276824,"v":19338.707088835,"t":1720551600}
+{"o":0.0000276824,"h":0.0000277099,"l":0.0000273153,"c":0.0000274886,"v":1684.0,"t":1720555200}
+{"o":0.0000274886,"h":0.0000276363,"l":0.0000273494,"c":0.0000276067,"v":0.0,"t":1720558800}
+{"o":0.0000276067,"h":0.0000278331,"l":0.0000275201,"c":0.0000277511,"v":36056.908469421,"t":1720562400}
+{"o":0.0000277511,"h":0.0000278181,"l":0.0000274511,"c":0.0000276248,"v":94081.585959589,"t":1720566000}
+{"o":0.0000276248,"h":0.0000281001,"l":0.000027613,"c":0.0000280752,"v":0.0,"t":1720569600}
+{"o":0.0000280752,"h":0.0000281828,"l":0.0000271261,"c":0.0000272216,"v":330140.718891272,"t":1720573200}
+{"o":0.0000272216,"h":0.0000273682,"l":0.0000268202,"c":0.0000268488,"v":2988.874975925,"t":1720576800}
+{"o":0.0000268488,"h":0.000027115,"l":0.0000257811,"c":0.0000258002,"v":1103132.0147122149,"t":1720580400}
+{"o":0.0000258002,"h":0.00002582,"l":0.0000246978,"c":0.0000251934,"v":107061.634548412,"t":1720584000}
+{"o":0.0000251934,"h":0.0000254464,"l":0.0000250423,"c":0.0000253989,"v":0.0,"t":1720587600}
+{"o":0.0000253989,"h":0.0000254988,"l":0.0000252316,"c":0.0000252487,"v":0.0,"t":1720591200}
+{"o":0.0000252487,"h":0.0000255504,"l":0.0000252303,"c":0.0000253844,"v":0.0,"t":1720594800}
+{"o":0.0000253844,"h":0.0000255309,"l":0.0000249586,"c":0.0000252022,"v":31189.104228392,"t":1720598400}
+{"o":0.0000252022,"h":0.0000254862,"l":0.0000252006,"c":0.0000253666,"v":0.0,"t":1720602000}
+{"o":0.0000253666,"h":0.0000254296,"l":0.0000251009,"c":0.0000251086,"v":1423.450612481,"t":1720605600}
+{"o":0.0000251086,"h":0.0000253922,"l":0.0000250969,"c":0.0000253063,"v":0.0,"t":1720609200}
+{"o":0.0000253063,"h":0.0000256923,"l":0.0000247863,"c":0.0000250494,"v":43783.439719536,"t":1720612800}
+{"o":0.0000250494,"h":0.0000256284,"l":0.000024886,"c":0.0000254957,"v":204953.55793143,"t":1720616400}
+{"o":0.0000254957,"h":0.000025808,"l":0.0000253273,"c":0.0000256291,"v":805.760839035,"t":1720620000}
+{"o":0.0000256291,"h":0.0000259512,"l":0.0000252489,"c":0.0000257387,"v":142255.482984632,"t":1720623600}
+{"o":0.0000257387,"h":0.0000257862,"l":0.0000254747,"c":0.0000257283,"v":0.0,"t":1720627200}
+{"o":0.0000257283,"h":0.0000259436,"l":0.000025624,"c":0.0000258072,"v":20860.329240622,"t":1720630800}
+{"o":0.0000258072,"h":0.0000258994,"l":0.0000257153,"c":0.0000258419,"v":0.0,"t":1720634400}
+{"o":0.0000258419,"h":0.0000259396,"l":0.0000257444,"c":0.0000258056,"v":0.0,"t":1720638000}
+{"o":0.0000258056,"h":0.0000259068,"l":0.0000257189,"c":0.0000258434,"v":0.0,"t":1720641600}
+{"o":0.0000258434,"h":0.0000260247,"l":0.0000257232,"c":0.0000258455,"v":59585.240740333,"t":1720645200}
+{"o":0.0000258455,"h":0.0000260772,"l":0.0000257028,"c":0.0000259918,"v":44660.612360777,"t":1720648800}
+{"o":0.0000259918,"h":0.0000263514,"l":0.0000258332,"c":0.0000261715,"v":172259.340399965,"t":1720652400}
+{"o":0.0000261715,"h":0.0000264786,"l":0.0000261715,"c":0.0000262325,"v":0.0,"t":1720656000}
+{"o":0.0000262325,"h":0.0000264162,"l":0.0000257071,"c":0.0000257572,"v":223044.26259069,"t":1720659600}
+{"o":0.0000257572,"h":0.0000259532,"l":0.0000256827,"c":0.0000259532,"v":0.0,"t":1720663200}
+{"o":0.0000259532,"h":0.000026425,"l":0.0000254501,"c":0.0000257518,"v":6146.397013216,"t":1720666800}
+{"o":0.0000257518,"h":0.0000260782,"l":0.000025629,"c":0.0000259774,"v":44988.872297182,"t":1720670400}
+{"o":0.0000259774,"h":0.0000260431,"l":0.0000258376,"c":0.0000258696,"v":0.0,"t":1720674000}
+{"o":0.0000258696,"h":0.0000260804,"l":0.0000257577,"c":0.0000259705,"v":33722.07804569,"t":1720677600}
+{"o":0.0000259705,"h":0.0000263457,"l":0.0000257711,"c":0.0000261673,"v":81436.735850219,"t":1720681200}
+{"o":0.0000261673,"h":0.000026227,"l":0.0000260059,"c":0.0000261556,"v":1107.19968912,"t":1720684800}
+{"o":0.0000261556,"h":0.0000262941,"l":0.0000260657,"c":0.0000262285,"v":38127.421927827,"t":1720688400}
+{"o":0.0000262285,"h":0.0000263297,"l":0.00002615,"c":0.0000261659,"v":0.0,"t":1720692000}
+{"o":0.0000261659,"h":0.0000264587,"l":0.0000259893,"c":0.0000263363,"v":151507.675806227,"t":1720695600}
+{"o":0.0000263363,"h":0.0000273778,"l":0.0000259326,"c":0.0000272514,"v":221343.124926297,"t":1720699200}
+{"o":0.0000272514,"h":0.0000276089,"l":0.0000272324,"c":0.0000275141,"v":0.0,"t":1720702800}
+{"o":0.0000275141,"h":0.0000279742,"l":0.0000267335,"c":0.000027438,"v":279584.643572397,"t":1720706400}
+{"o":0.000027438,"h":0.0000281259,"l":0.0000270162,"c":0.0000275602,"v":383563.363747911,"t":1720710000}
+{"o":0.0000275602,"h":0.0000285398,"l":0.0000274405,"c":0.0000283431,"v":474122.439490282,"t":1720713600}
+{"o":0.0000283431,"h":0.0000285602,"l":0.000028059,"c":0.0000282212,"v":141816.326828455,"t":1720717200}
+{"o":0.0000282212,"h":0.0000282843,"l":0.0000280831,"c":0.0000281249,"v":0.0,"t":1720720800}
+{"o":0.0000281249,"h":0.0000286119,"l":0.0000280967,"c":0.000028554,"v":0.0,"t":1720724400}
+{"o":0.000028554,"h":0.0000287475,"l":0.0000274251,"c":0.0000275593,"v":531811.225580615,"t":1720728000}
+{"o":0.0000275593,"h":0.0000277847,"l":0.000026964,"c":0.0000271294,"v":35000.0,"t":1720731600}
+{"o":0.0000271294,"h":0.0000273385,"l":0.0000270349,"c":0.0000271722,"v":4660.718378864,"t":1720735200}
+{"o":0.0000271722,"h":0.0000273952,"l":0.0000270426,"c":0.0000272963,"v":2000.0,"t":1720738800}
+{"o":0.0000272963,"h":0.0000273505,"l":0.0000270196,"c":0.0000272746,"v":0.0,"t":1720742400}
+{"o":0.0000272746,"h":0.0000277161,"l":0.000026688,"c":0.0000267144,"v":350.791571658,"t":1720746000}
+{"o":0.0000267144,"h":0.0000268093,"l":0.0000263485,"c":0.0000263734,"v":0.0,"t":1720749600}
+{"o":0.0000263734,"h":0.0000274271,"l":0.0000263734,"c":0.0000273432,"v":77516.000873958,"t":1720753200}
+{"o":0.0000273432,"h":0.0000275588,"l":0.0000272773,"c":0.0000274256,"v":0.0,"t":1720756800}
+{"o":0.0000274256,"h":0.0000276342,"l":0.0000274052,"c":0.0000275307,"v":0.0,"t":1720760400}
+{"o":0.0000275307,"h":0.0000275644,"l":0.0000272039,"c":0.0000273888,"v":0.0,"t":1720764000}
+{"o":0.0000273888,"h":0.0000277386,"l":0.0000273021,"c":0.000027556,"v":0.0,"t":1720767600}
+{"o":0.000027556,"h":0.0000276542,"l":0.0000274762,"c":0.0000274862,"v":0.0,"t":1720771200}
+{"o":0.0000274862,"h":0.0000277963,"l":0.0000274632,"c":0.0000277197,"v":0.0,"t":1720774800}
+{"o":0.0000277197,"h":0.0000278532,"l":0.0000275295,"c":0.0000275405,"v":0.0,"t":1720778400}
+{"o":0.0000275405,"h":0.0000276144,"l":0.0000272245,"c":0.0000272645,"v":878.214101782,"t":1720782000}
+{"o":0.0000272645,"h":0.0000273001,"l":0.0000269135,"c":0.0000270386,"v":0.0,"t":1720785600}
+{"o":0.0000270386,"h":0.0000274276,"l":0.0000265552,"c":0.0000270091,"v":251.641812749,"t":1720789200}
+{"o":0.0000270091,"h":0.0000272129,"l":0.0000269289,"c":0.0000271788,"v":0.0,"t":1720792800}
+{"o":0.0000271788,"h":0.0000278791,"l":0.0000268848,"c":0.0000276797,"v":252388.112288337,"t":1720796400}
+{"o":0.0000276797,"h":0.0000278795,"l":0.0000275549,"c":0.0000277548,"v":0.0,"t":1720800000}
+{"o":0.0000277548,"h":0.0000278579,"l":0.0000276086,"c":0.0000276493,"v":0.0,"t":1720803600}
+{"o":0.0000276493,"h":0.0000281301,"l":0.00002733,"c":0.0000278614,"v":16963.840861834,"t":1720807200}
+{"o":0.0000278614,"h":0.0000281632,"l":0.0000278169,"c":0.0000281412,"v":0.0,"t":1720810800}
+{"o":0.0000281412,"h":0.0000285221,"l":0.0000276459,"c":0.0000279649,"v":117587.384068251,"t":1720814400}
+{"o":0.0000279649,"h":0.0000280733,"l":0.0000279169,"c":0.0000279337,"v":0.0,"t":1720818000}
+{"o":0.0000279337,"h":0.0000279813,"l":0.0000278166,"c":0.0000278166,"v":0.0,"t":1720821600}
+{"o":0.0000278166,"h":0.0000278743,"l":0.0000276721,"c":0.0000276908,"v":0.0,"t":1720825200}
+{"o":0.0000276908,"h":0.0000278478,"l":0.0000276759,"c":0.0000277668,"v":0.0,"t":1720828800}
+{"o":0.0000277668,"h":0.0000281352,"l":0.0000276002,"c":0.0000280933,"v":1170.384736782,"t":1720832400}
+{"o":0.0000280933,"h":0.0000282469,"l":0.0000280726,"c":0.0000280943,"v":0.0,"t":1720836000}
+{"o":0.0000280943,"h":0.0000281579,"l":0.0000280409,"c":0.0000281467,"v":0.0,"t":1720839600}
+{"o":0.0000281467,"h":0.0000282947,"l":0.0000279826,"c":0.0000281301,"v":1285.11483415,"t":1720843200}
+{"o":0.0000281301,"h":0.0000282991,"l":0.0000279227,"c":0.000028046,"v":1280.103752917,"t":1720846800}
+{"o":0.000028046,"h":0.0000281644,"l":0.0000279869,"c":0.0000281223,"v":8736.898865265,"t":1720850400}
+{"o":0.0000281223,"h":0.0000282347,"l":0.0000280291,"c":0.0000280945,"v":1276.601419533,"t":1720854000}
+{"o":0.0000280945,"h":0.0000282637,"l":0.0000279657,"c":0.0000281736,"v":1280.71659206,"t":1720857600}
+{"o":0.0000281736,"h":0.0000284798,"l":0.0000277618,"c":0.0000280446,"v":21156.631922491,"t":1720861200}
+{"o":0.0000280446,"h":0.0000283187,"l":0.0000279487,"c":0.0000281686,"v":1259.673798575,"t":1720864800}
+{"o":0.0000281686,"h":0.0000283233,"l":0.000028092,"c":0.0000281735,"v":1266.438102773,"t":1720868400}
+{"o":0.0000281735,"h":0.0000283724,"l":0.0000280546,"c":0.0000282316,"v":39748.479722735,"t":1720872000}
+{"o":0.0000282316,"h":0.0000285184,"l":0.0000281826,"c":0.0000284254,"v":66305.676691925,"t":1720875600}
+{"o":0.0000284254,"h":0.0000287501,"l":0.0000283906,"c":0.0000286054,"v":95171.26999062,"t":1720879200}
+{"o":0.0000286054,"h":0.0000287626,"l":0.0000284532,"c":0.0000285829,"v":4742.506843037,"t":1720882800}
+{"o":0.0000285829,"h":0.0000290008,"l":0.0000284963,"c":0.0000289297,"v":175048.635498027,"t":1720886400}
+{"o":0.0000289297,"h":0.0000290426,"l":0.0000288835,"c":0.0000289698,"v":1235.266602886,"t":1720890000}
+{"o":0.0000289698,"h":0.0000291078,"l":0.0000289058,"c":0.0000290133,"v":17513.083954275,"t":1720893600}
+{"o":0.0000290133,"h":0.0000290753,"l":0.0000288918,"c":0.0000289775,"v":1232.750328624,"t":1720897200}
+{"o":0.0000289775,"h":0.0000290982,"l":0.0000289012,"c":0.0000290747,"v":32904.745262278,"t":1720900800}
+{"o":0.0000290747,"h":0.0000291906,"l":0.0000289841,"c":0.000029021,"v":1228.016733534,"t":1720904400}
+{"o":0.000029021,"h":0.0000295822,"l":0.0000284596,"c":0.0000289551,"v":72992.053035579,"t":1720908000}
+{"o":0.0000289551,"h":0.0000297511,"l":0.0000286389,"c":0.0000296637,"v":287654.869528507,"t":1720911600}
+{"o":0.0000296637,"h":0.000030011,"l":0.000029001,"c":0.0000293756,"v":13366.741528997,"t":1720915200}
+{"o":0.0000293756,"h":0.0000305584,"l":0.0000293223,"c":0.00003029,"v":306851.584092932,"t":1720918800}
+{"o":0.00003029,"h":0.0000306649,"l":0.0000302326,"c":0.0000305575,"v":0.0,"t":1720922400}
+{"o":0.0000305575,"h":0.0000305698,"l":0.0000302167,"c":0.0000303477,"v":13184.941900472,"t":1720926000}
+{"o":0.0000303477,"h":0.0000304032,"l":0.0000299152,"c":0.0000301654,"v":21395.271606403,"t":1720929600}
+{"o":0.0000301654,"h":0.0000306684,"l":0.000029964,"c":0.0000303811,"v":163464.808376028,"t":1720933200}
+{"o":0.0000303811,"h":0.0000306322,"l":0.0000303049,"c":0.0000306066,"v":0.0,"t":1720936800}
+{"o":0.0000306066,"h":0.0000306468,"l":0.00003046,"c":0.0000305494,"v":0.0,"t":1720940400}
+{"o":0.0000305494,"h":0.0000309459,"l":0.0000303759,"c":0.0000308136,"v":45550.192078327,"t":1720944000}
+{"o":0.0000308136,"h":0.0000312208,"l":0.0000304915,"c":0.0000308952,"v":48484.532222107,"t":1720947600}
+{"o":0.0000308952,"h":0.0000312529,"l":0.0000308562,"c":0.0000312349,"v":143484.510231586,"t":1720951200}
+{"o":0.0000312349,"h":0.0000314875,"l":0.0000311172,"c":0.0000314598,"v":18993.85248026,"t":1720954800}
+{"o":0.0000314598,"h":0.0000317185,"l":0.0000311315,"c":0.0000313626,"v":9552.975924594,"t":1720958400}
+{"o":0.0000313626,"h":0.0000313719,"l":0.0000311782,"c":0.0000312589,"v":0.0,"t":1720962000}
+{"o":0.0000312589,"h":0.0000315592,"l":0.000031111,"c":0.0000312318,"v":7533.609198855,"t":1720965600}
+{"o":0.0000312318,"h":0.0000338807,"l":0.0000309982,"c":0.0000335912,"v":1640230.741036067,"t":1720969200}
+{"o":0.0000335912,"h":0.0000343821,"l":0.0000335777,"c":0.0000342903,"v":49597.637559131,"t":1720972800}
+{"o":0.0000342903,"h":0.0000373165,"l":0.000034257,"c":0.0000372077,"v":1962886.2377456941,"t":1720976400}
+{"o":0.0000372077,"h":0.0000383741,"l":0.0000371794,"c":0.0000382973,"v":4400.0,"t":1720980000}
+{"o":0.0000382973,"h":0.0000398461,"l":0.0000382402,"c":0.0000386499,"v":870138.074318288,"t":1720983600}
+{"o":0.0000386499,"h":0.0000386942,"l":0.0000379984,"c":0.0000382998,"v":207169.768874679,"t":1720987200}
+{"o":0.0000382998,"h":0.0000390866,"l":0.0000376209,"c":0.0000383801,"v":108727.967406342,"t":1720990800}
+{"o":0.0000383801,"h":0.0000387783,"l":0.0000383346,"c":0.000038617,"v":361.17682504,"t":1720994400}
+{"o":0.000038617,"h":0.0000386624,"l":0.0000381629,"c":0.0000383973,"v":50000.0,"t":1720998000}
+{"o":0.0000383973,"h":0.0000386563,"l":0.0000375965,"c":0.0000378068,"v":1820.789477647,"t":1721001600}
+{"o":0.0000378068,"h":0.0000385254,"l":0.0000375287,"c":0.0000382613,"v":3380.727789697,"t":1721005200}
+{"o":0.0000382613,"h":0.0000383453,"l":0.0000376123,"c":0.0000376544,"v":397564.6,"t":1721008800}
+{"o":0.0000376544,"h":0.000037927,"l":0.0000367884,"c":0.0000369346,"v":25322.291447875,"t":1721012400}
+{"o":0.0000369346,"h":0.0000371244,"l":0.0000367918,"c":0.0000368178,"v":0.0,"t":1721016000}
+{"o":0.0000368178,"h":0.0000373936,"l":0.0000367517,"c":0.0000372696,"v":83223.873202024,"t":1721019600}
+{"o":0.0000372696,"h":0.0000373341,"l":0.0000368293,"c":0.0000369982,"v":0.0,"t":1721023200}
+{"o":0.0000369982,"h":0.0000373886,"l":0.0000367533,"c":0.000037262,"v":399.94166,"t":1721026800}
+{"o":0.000037262,"h":0.0000376579,"l":0.0000370656,"c":0.0000376026,"v":132472.683965556,"t":1721030400}
+{"o":0.0000376026,"h":0.0000381397,"l":0.0000375723,"c":0.0000380749,"v":92358.444879042,"t":1721034000}
+{"o":0.0000380749,"h":0.0000383138,"l":0.0000379107,"c":0.0000382116,"v":272.213423055,"t":1721037600}
+{"o":0.0000382116,"h":0.0000382994,"l":0.0000380264,"c":0.0000381302,"v":10493.096960127,"t":1721041200}