diff --git "a/So11111111111111111111111111111111111111112_3xvLSHrLcM7246X1vu34cM9gNX741kQrzqj6T2HhLvXp.json" "b/So11111111111111111111111111111111111111112_3xvLSHrLcM7246X1vu34cM9gNX741kQrzqj6T2HhLvXp.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_3xvLSHrLcM7246X1vu34cM9gNX741kQrzqj6T2HhLvXp.json"
@@ -0,0 +1,4598 @@
+{"o":0.000001889,"h":0.000001916,"l":0.00000188,"c":0.0000018904,"v":298261.82735,"t":1731844800}
+{"o":0.0000018904,"h":0.0000019322,"l":0.0000018891,"c":0.0000019163,"v":1154341.5648399999,"t":1731848400}
+{"o":0.0000019163,"h":0.0000019207,"l":0.0000018965,"c":0.0000019009,"v":277553.24416,"t":1731852000}
+{"o":0.0000019009,"h":0.0000019129,"l":0.0000018866,"c":0.0000018961,"v":12874821.7239999995,"t":1731855600}
+{"o":0.0000018961,"h":0.0000020052,"l":0.0000018884,"c":0.0000019848,"v":2950945.5859999983,"t":1731859200}
+{"o":0.0000019848,"h":0.0000020011,"l":0.0000019254,"c":0.0000019455,"v":257994.2056,"t":1731862800}
+{"o":0.0000019455,"h":0.0000019885,"l":0.0000019415,"c":0.000001966,"v":139977.27642,"t":1731866400}
+{"o":0.000001966,"h":0.0000020662,"l":0.0000019445,"c":0.0000019833,"v":1104983.74808,"t":1731870000}
+{"o":0.0000019833,"h":0.0000019972,"l":0.0000019616,"c":0.0000019727,"v":101808.41396,"t":1731873600}
+{"o":0.0000019727,"h":0.0000020032,"l":0.0000019572,"c":0.0000019938,"v":164272.23084,"t":1731877200}
+{"o":0.0000019938,"h":0.0000020049,"l":0.0000019609,"c":0.0000019748,"v":168249.2381,"t":1731880800}
+{"o":0.0000019748,"h":0.0000019928,"l":0.0000019404,"c":0.0000019484,"v":169541.71452,"t":1731884400}
+{"o":0.0000019484,"h":0.0000019776,"l":0.0000019325,"c":0.0000019643,"v":128952.05152,"t":1731888000}
+{"o":0.0000019643,"h":0.0000019979,"l":0.0000019271,"c":0.0000019707,"v":354522.53555,"t":1731891600}
+{"o":0.0000019707,"h":0.0000019742,"l":0.000001951,"c":0.0000019551,"v":0.0,"t":1731895200}
+{"o":0.0000019551,"h":0.0000020298,"l":0.0000019177,"c":0.0000019622,"v":451388.26649,"t":1731898800}
+{"o":0.0000019622,"h":0.0000019892,"l":0.0000019065,"c":0.0000019271,"v":156079.66958,"t":1731902400}
+{"o":0.0000019271,"h":0.0000019936,"l":0.0000018202,"c":0.0000019267,"v":2313747.0279599996,"t":1731906000}
+{"o":0.0000019267,"h":0.0000019429,"l":0.0000019197,"c":0.0000019336,"v":9211654.2412999999,"t":1731909600}
+{"o":0.0000019336,"h":0.0000019527,"l":0.0000019295,"c":0.0000019329,"v":0.0,"t":1731913200}
+{"o":0.0000019329,"h":0.0000019522,"l":0.0000019248,"c":0.0000019289,"v":136523.63084,"t":1731916800}
+{"o":0.0000019289,"h":0.0000019405,"l":0.0000018695,"c":0.0000018751,"v":724290.98468,"t":1731920400}
+{"o":0.0000018751,"h":0.000001892,"l":0.000001848,"c":0.0000018631,"v":109655.71996,"t":1731924000}
+{"o":0.0000018631,"h":0.0000019084,"l":0.0000018631,"c":0.0000019024,"v":79539.11784,"t":1731927600}
+{"o":0.0000019024,"h":0.0000019108,"l":0.0000017862,"c":0.0000018955,"v":1144140.7622800001,"t":1731931200}
+{"o":0.0000018955,"h":0.0000019313,"l":0.00000186,"c":0.0000018996,"v":230374.47815,"t":1731934800}
+{"o":0.0000018996,"h":0.0000019293,"l":0.0000018484,"c":0.0000018818,"v":8650243.4211499989,"t":1731938400}
+{"o":0.0000018818,"h":0.0000018946,"l":0.0000018564,"c":0.0000018715,"v":8287212.0657400005,"t":1731942000}
+{"o":0.0000018715,"h":0.0000019089,"l":0.0000018644,"c":0.000001895,"v":331807.21402,"t":1731945600}
+{"o":0.000001895,"h":0.0000019142,"l":0.0000018762,"c":0.0000018962,"v":91976.78804,"t":1731949200}
+{"o":0.0000018962,"h":0.000001917,"l":0.0000018245,"c":0.0000018501,"v":174900.83876,"t":1731952800}
+{"o":0.0000018501,"h":0.0000019299,"l":0.0000018396,"c":0.0000018584,"v":206831.47822,"t":1731956400}
+{"o":0.0000018584,"h":0.000001946,"l":0.0000018266,"c":0.0000018905,"v":146953.71702,"t":1731960000}
+{"o":0.0000018905,"h":0.0000018956,"l":0.0000018738,"c":0.0000018945,"v":0.0,"t":1731963600}
+{"o":0.0000018945,"h":0.0000019079,"l":0.0000018767,"c":0.0000018987,"v":699038.59121,"t":1731967200}
+{"o":0.0000018987,"h":0.0000019142,"l":0.0000018924,"c":0.0000018956,"v":7805722.6004400002,"t":1731970800}
+{"o":0.0000018956,"h":0.0000019144,"l":0.0000018845,"c":0.0000018982,"v":265195.88079,"t":1731974400}
+{"o":0.0000018982,"h":0.0000019073,"l":0.0000018894,"c":0.0000019046,"v":302618.9209,"t":1731978000}
+{"o":0.0000019046,"h":0.0000019082,"l":0.000001884,"c":0.0000018844,"v":146583.5458,"t":1731981600}
+{"o":0.0000018844,"h":0.0000018913,"l":0.0000018689,"c":0.0000018898,"v":0.0,"t":1731985200}
+{"o":0.0000018898,"h":0.0000019048,"l":0.0000018858,"c":0.0000018958,"v":78707.0824,"t":1731988800}
+{"o":0.0000018958,"h":0.0000018999,"l":0.0000018773,"c":0.0000018871,"v":0.0,"t":1731992400}
+{"o":0.0000018871,"h":0.0000018902,"l":0.0000018691,"c":0.0000018701,"v":1055905.0125299999,"t":1731996000}
+{"o":0.0000018701,"h":0.0000018761,"l":0.0000018613,"c":0.0000018687,"v":156903.3603,"t":1731999600}
+{"o":0.0000018687,"h":0.0000018731,"l":0.0000018546,"c":0.0000018618,"v":398035.19104,"t":1732003200}
+{"o":0.0000018618,"h":0.0000018811,"l":0.0000018489,"c":0.0000018589,"v":46269.92866,"t":1732006800}
+{"o":0.0000018589,"h":0.0000018623,"l":0.0000018497,"c":0.0000018499,"v":57835.32588,"t":1732010400}
+{"o":0.0000018499,"h":0.0000018539,"l":0.0000018414,"c":0.0000018474,"v":1178338.0842200001,"t":1732014000}
+{"o":0.0000018474,"h":0.0000018583,"l":0.000001837,"c":0.0000018532,"v":645210.2165400001,"t":1732017600}
+{"o":0.0000018532,"h":0.0000018954,"l":0.0000018504,"c":0.0000018934,"v":249579.95318,"t":1732021200}
+{"o":0.0000018934,"h":0.0000019425,"l":0.0000018868,"c":0.000001933,"v":322740.51664,"t":1732024800}
+{"o":0.000001933,"h":0.0000019414,"l":0.0000018792,"c":0.0000018904,"v":4418431.1819199994,"t":1732028400}
+{"o":0.0000018904,"h":0.000001897,"l":0.0000018755,"c":0.0000018788,"v":4258148.5156900007,"t":1732032000}
+{"o":0.0000018788,"h":0.0000018886,"l":0.0000018684,"c":0.0000018719,"v":64783.38558,"t":1732035600}
+{"o":0.0000018719,"h":0.0000018782,"l":0.0000018581,"c":0.0000018658,"v":49050.25794,"t":1732039200}
+{"o":0.0000018658,"h":0.0000018766,"l":0.0000018581,"c":0.0000018656,"v":834346.3198199999,"t":1732042800}
+{"o":0.0000018656,"h":0.0000019064,"l":0.0000018606,"c":0.0000018953,"v":7624698.1435099989,"t":1732046400}
+{"o":0.0000018953,"h":0.0000019378,"l":0.0000018897,"c":0.0000019213,"v":197356.88784,"t":1732050000}
+{"o":0.0000019213,"h":0.0000019455,"l":0.0000019127,"c":0.0000019267,"v":40106.41978,"t":1732053600}
+{"o":0.0000019267,"h":0.0000019322,"l":0.0000018655,"c":0.0000018687,"v":83228.07178,"t":1732057200}
+{"o":0.0000018687,"h":0.0000018844,"l":0.0000018669,"c":0.0000018732,"v":0.0,"t":1732060800}
+{"o":0.0000018732,"h":0.0000019411,"l":0.0000018656,"c":0.0000019339,"v":7408626.0081000002,"t":1732064400}
+{"o":0.0000019339,"h":0.0000019592,"l":0.0000019319,"c":0.000001955,"v":5922135.8579300018,"t":1732068000}
+{"o":0.000001955,"h":0.0000019772,"l":0.0000019404,"c":0.0000019483,"v":465271.86982,"t":1732071600}
+{"o":0.0000019483,"h":0.000001968,"l":0.0000019469,"c":0.0000019501,"v":558296.20024,"t":1732075200}
+{"o":0.0000019501,"h":0.0000019584,"l":0.0000019374,"c":0.0000019387,"v":351672.33496,"t":1732078800}
+{"o":0.0000019387,"h":0.0000019447,"l":0.0000019332,"c":0.0000019411,"v":375324.3105,"t":1732082400}
+{"o":0.0000019411,"h":0.0000019461,"l":0.0000019276,"c":0.0000019315,"v":0.0,"t":1732086000}
+{"o":0.0000019315,"h":0.0000019345,"l":0.0000019077,"c":0.0000019169,"v":521139.53205,"t":1732089600}
+{"o":0.0000019169,"h":0.0000019255,"l":0.0000019107,"c":0.0000019168,"v":112872.33512,"t":1732093200}
+{"o":0.0000019168,"h":0.0000019264,"l":0.0000019108,"c":0.0000019238,"v":102319.62984,"t":1732096800}
+{"o":0.0000019238,"h":0.0000019392,"l":0.0000019118,"c":0.0000019164,"v":86305.32006,"t":1732100400}
+{"o":0.0000019164,"h":0.0000019337,"l":0.0000019089,"c":0.0000019255,"v":122851.96922,"t":1732104000}
+{"o":0.0000019255,"h":0.0000019345,"l":0.0000019074,"c":0.0000019102,"v":208048.11732,"t":1732107600}
+{"o":0.0000019102,"h":0.0000019136,"l":0.0000018789,"c":0.0000018988,"v":99098.13503,"t":1732111200}
+{"o":0.0000018988,"h":0.0000019297,"l":0.0000018935,"c":0.0000019115,"v":0.0,"t":1732114800}
+{"o":0.0000019115,"h":0.0000019592,"l":0.0000019034,"c":0.0000019413,"v":7721809.0977200009,"t":1732118400}
+{"o":0.0000019413,"h":0.0000019658,"l":0.0000019312,"c":0.0000019628,"v":6178819.0200199997,"t":1732122000}
+{"o":0.0000019628,"h":0.0000019683,"l":0.0000019404,"c":0.000001949,"v":111964.32794,"t":1732125600}
+{"o":0.000001949,"h":0.0000019691,"l":0.0000019447,"c":0.0000019511,"v":1868979.01015,"t":1732129200}
+{"o":0.0000019511,"h":0.0000019627,"l":0.0000019314,"c":0.0000019354,"v":216863.33908,"t":1732132800}
+{"o":0.0000019354,"h":0.0000019397,"l":0.0000019111,"c":0.0000019234,"v":190557.4724,"t":1732136400}
+{"o":0.0000019234,"h":0.0000019342,"l":0.0000019118,"c":0.0000019254,"v":0.0,"t":1732140000}
+{"o":0.0000019254,"h":0.000001937,"l":0.0000019166,"c":0.0000019308,"v":140332.50722,"t":1732143600}
+{"o":0.0000019308,"h":0.0000020585,"l":0.0000019085,"c":0.0000019149,"v":10419240.6350899991,"t":1732147200}
+{"o":0.0000019149,"h":0.0000019283,"l":0.0000019067,"c":0.0000019264,"v":37086.74554,"t":1732150800}
+{"o":0.0000019264,"h":0.000001982,"l":0.0000019234,"c":0.0000019596,"v":444547.3073,"t":1732154400}
+{"o":0.0000019596,"h":0.0000019637,"l":0.0000019209,"c":0.0000019287,"v":41877.87976,"t":1732158000}
+{"o":0.0000019287,"h":0.0000019313,"l":0.0000018823,"c":0.0000018929,"v":625777.22802,"t":1732161600}
+{"o":0.0000018929,"h":0.0000019117,"l":0.0000018797,"c":0.0000019012,"v":6522938.1804599995,"t":1732165200}
+{"o":0.0000019012,"h":0.0000019207,"l":0.0000019007,"c":0.0000019101,"v":920668.8176,"t":1732168800}
+{"o":0.0000019101,"h":0.0000019105,"l":0.0000018736,"c":0.0000018837,"v":137786.45204,"t":1732172400}
+{"o":0.0000018837,"h":0.0000018895,"l":0.0000018751,"c":0.0000018799,"v":32644.6546,"t":1732176000}
+{"o":0.0000018799,"h":0.0000018844,"l":0.0000018684,"c":0.0000018804,"v":657784.5992199999,"t":1732179600}
+{"o":0.0000018804,"h":0.0000018928,"l":0.0000018737,"c":0.0000018811,"v":0.0,"t":1732183200}
+{"o":0.0000018811,"h":0.0000018962,"l":0.0000018758,"c":0.0000018953,"v":99462.56073,"t":1732186800}
+{"o":0.0000018953,"h":0.0000018963,"l":0.0000018488,"c":0.0000018762,"v":203521.98263,"t":1732190400}
+{"o":0.0000018762,"h":0.00000188,"l":0.000001826,"c":0.0000018545,"v":293463.49822,"t":1732194000}
+{"o":0.0000018545,"h":0.0000018748,"l":0.0000018035,"c":0.0000018101,"v":514969.29232,"t":1732197600}
+{"o":0.0000018101,"h":0.0000018692,"l":0.0000018018,"c":0.000001828,"v":1276225.50101,"t":1732201200}
+{"o":0.000001828,"h":0.0000018348,"l":0.0000017824,"c":0.0000017873,"v":9257311.6241200007,"t":1732204800}
+{"o":0.0000017873,"h":0.0000019253,"l":0.0000017568,"c":0.0000018222,"v":1464230.63298,"t":1732208400}
+{"o":0.0000018222,"h":0.0000019215,"l":0.0000018094,"c":0.000001906,"v":1312669.8946099998,"t":1732212000}
+{"o":0.000001906,"h":0.0000019579,"l":0.0000018327,"c":0.0000018982,"v":984146.3242399998,"t":1732215600}
+{"o":0.0000018982,"h":0.0000019514,"l":0.0000018762,"c":0.0000019393,"v":3786956.0816300004,"t":1732219200}
+{"o":0.0000019393,"h":0.0000019507,"l":0.0000019295,"c":0.0000019488,"v":1197893.4327,"t":1732222800}
+{"o":0.0000019488,"h":0.0000019496,"l":0.0000019317,"c":0.0000019342,"v":5853078.4256199999,"t":1732226400}
+{"o":0.0000019342,"h":0.0000019352,"l":0.0000019143,"c":0.0000019222,"v":152032.4213,"t":1732230000}
+{"o":0.0000019222,"h":0.0000019404,"l":0.0000019053,"c":0.0000019376,"v":0.0,"t":1732233600}
+{"o":0.0000019376,"h":0.0000019518,"l":0.0000019155,"c":0.0000019327,"v":37342.98698,"t":1732237200}
+{"o":0.0000019327,"h":0.0000019327,"l":0.0000018983,"c":0.000001911,"v":22231.44446,"t":1732240800}
+{"o":0.000001911,"h":0.0000019186,"l":0.0000018623,"c":0.0000018785,"v":8433125.7523699999,"t":1732244400}
+{"o":0.0000018785,"h":0.000001896,"l":0.0000018447,"c":0.0000018765,"v":662125.42181,"t":1732248000}
+{"o":0.0000018765,"h":0.000001885,"l":0.0000018648,"c":0.00000188,"v":0.0,"t":1732251600}
+{"o":0.00000188,"h":0.0000019113,"l":0.0000018749,"c":0.0000019013,"v":41497.33956,"t":1732255200}
+{"o":0.0000019013,"h":0.0000019065,"l":0.0000018906,"c":0.0000019004,"v":9771.89832,"t":1732258800}
+{"o":0.0000019004,"h":0.0000019059,"l":0.000001889,"c":0.0000018973,"v":0.0,"t":1732262400}
+{"o":0.0000018973,"h":0.0000019206,"l":0.000001886,"c":0.0000018977,"v":129145.29977,"t":1732266000}
+{"o":0.0000018977,"h":0.0000019109,"l":0.0000018929,"c":0.0000019068,"v":0.0,"t":1732269600}
+{"o":0.0000019068,"h":0.0000019141,"l":0.0000018723,"c":0.0000018733,"v":423967.72632,"t":1732273200}
+{"o":0.0000018733,"h":0.0000018792,"l":0.0000018626,"c":0.0000018657,"v":24613.68054,"t":1732276800}
+{"o":0.0000018657,"h":0.0000019193,"l":0.0000018406,"c":0.0000018764,"v":220879.64244,"t":1732280400}
+{"o":0.0000018764,"h":0.0000018958,"l":0.0000018588,"c":0.0000018859,"v":32788.6821,"t":1732284000}
+{"o":0.0000018859,"h":0.0000018891,"l":0.0000018565,"c":0.0000018632,"v":0.0,"t":1732287600}
+{"o":0.0000018632,"h":0.0000018924,"l":0.0000018629,"c":0.0000018741,"v":8834877.9806399979,"t":1732291200}
+{"o":0.0000018741,"h":0.0000018983,"l":0.0000018675,"c":0.0000018805,"v":8630433.1123999991,"t":1732294800}
+{"o":0.0000018805,"h":0.0000019127,"l":0.0000018093,"c":0.00000187,"v":1289443.3925400001,"t":1732298400}
+{"o":0.00000187,"h":0.0000018811,"l":0.0000018486,"c":0.0000018571,"v":25437.81054,"t":1732302000}
+{"o":0.0000018571,"h":0.0000018627,"l":0.0000018465,"c":0.0000018489,"v":11042.44446,"t":1732305600}
+{"o":0.0000018489,"h":0.0000018603,"l":0.0000018291,"c":0.0000018343,"v":0.0,"t":1732309200}
+{"o":0.0000018343,"h":0.0000018548,"l":0.0000018314,"c":0.0000018512,"v":0.0,"t":1732312800}
+{"o":0.0000018512,"h":0.0000018602,"l":0.0000018355,"c":0.0000018358,"v":0.0,"t":1732316400}
+{"o":0.0000018358,"h":0.0000018473,"l":0.0000018299,"c":0.0000018463,"v":0.0,"t":1732320000}
+{"o":0.0000018463,"h":0.0000018526,"l":0.0000018305,"c":0.000001838,"v":0.0,"t":1732323600}
+{"o":0.000001838,"h":0.0000018724,"l":0.0000018261,"c":0.0000018439,"v":8506954.1848100033,"t":1732327200}
+{"o":0.0000018439,"h":0.0000018493,"l":0.0000018172,"c":0.000001818,"v":8057288.6114400001,"t":1732330800}
+{"o":0.000001818,"h":0.0000018207,"l":0.0000017703,"c":0.0000017822,"v":900946.4164600001,"t":1732334400}
+{"o":0.0000017822,"h":0.0000018101,"l":0.0000017741,"c":0.0000017978,"v":33446.49442,"t":1732338000}
+{"o":0.0000017978,"h":0.0000018086,"l":0.000001795,"c":0.0000018045,"v":8088498.8427099995,"t":1732341600}
+{"o":0.0000018045,"h":0.0000018162,"l":0.0000017939,"c":0.0000018094,"v":120513.10287,"t":1732345200}
+{"o":0.0000018094,"h":0.0000018256,"l":0.000001801,"c":0.0000018113,"v":260324.14478,"t":1732348800}
+{"o":0.0000018113,"h":0.0000018156,"l":0.0000018039,"c":0.0000018097,"v":0.0,"t":1732352400}
+{"o":0.0000018097,"h":0.000001822,"l":0.000001656,"c":0.0000017915,"v":3139779.6228999984,"t":1732356000}
+{"o":0.0000017915,"h":0.0000018125,"l":0.0000017873,"c":0.0000018032,"v":178351.69304,"t":1732359600}
+{"o":0.0000018032,"h":0.0000018042,"l":0.0000017876,"c":0.0000017922,"v":0.0,"t":1732363200}
+{"o":0.0000017922,"h":0.0000017957,"l":0.000001764,"c":0.0000017694,"v":71436.95066,"t":1732366800}
+{"o":0.0000017694,"h":0.0000017807,"l":0.0000017448,"c":0.000001751,"v":8808002.8528800011,"t":1732370400}
+{"o":0.000001751,"h":0.0000017728,"l":0.0000017459,"c":0.0000017714,"v":382697.50486,"t":1732374000}
+{"o":0.0000017714,"h":0.0000018059,"l":0.000001639,"c":0.0000017713,"v":2465613.8079499993,"t":1732377600}
+{"o":0.0000017713,"h":0.0000017844,"l":0.0000017536,"c":0.0000017597,"v":11322.45188,"t":1732381200}
+{"o":0.0000017597,"h":0.0000017736,"l":0.0000017597,"c":0.0000017682,"v":0.0,"t":1732384800}
+{"o":0.0000017682,"h":0.0000017896,"l":0.0000017647,"c":0.0000017875,"v":40056.34112,"t":1732388400}
+{"o":0.0000017875,"h":0.000001801,"l":0.0000017791,"c":0.0000017801,"v":17956.04258,"t":1732392000}
+{"o":0.0000017801,"h":0.0000017913,"l":0.000001778,"c":0.0000017807,"v":0.0,"t":1732395600}
+{"o":0.0000017807,"h":0.0000017865,"l":0.0000017733,"c":0.000001781,"v":8027322.22487,"t":1732399200}
+{"o":0.000001781,"h":0.0000017956,"l":0.0000017789,"c":0.000001782,"v":0.0,"t":1732402800}
+{"o":0.000001782,"h":0.000001785,"l":0.0000017579,"c":0.0000017595,"v":7858489.3814599998,"t":1732406400}
+{"o":0.0000017595,"h":0.000001761,"l":0.0000017481,"c":0.0000017555,"v":0.0,"t":1732410000}
+{"o":0.0000017555,"h":0.0000017624,"l":0.000001749,"c":0.0000017562,"v":45605.03609,"t":1732413600}
+{"o":0.0000017562,"h":0.0000017641,"l":0.0000017517,"c":0.0000017551,"v":255693.18181,"t":1732417200}
+{"o":0.0000017551,"h":0.0000017759,"l":0.0000017509,"c":0.0000017668,"v":173497.21527,"t":1732420800}
+{"o":0.0000017668,"h":0.0000018036,"l":0.0000017639,"c":0.0000017785,"v":48873.60494,"t":1732424400}
+{"o":0.0000017785,"h":0.000001788,"l":0.0000017694,"c":0.0000017724,"v":0.0,"t":1732428000}
+{"o":0.0000017724,"h":0.0000017766,"l":0.0000016205,"c":0.0000016903,"v":4407815.0889599994,"t":1732431600}
+{"o":0.0000016903,"h":0.0000017081,"l":0.0000016884,"c":0.0000017064,"v":18082.16189,"t":1732435200}
+{"o":0.0000017064,"h":0.0000017131,"l":0.0000016985,"c":0.0000017037,"v":0.0,"t":1732438800}
+{"o":0.0000017037,"h":0.0000017315,"l":0.0000016984,"c":0.0000017178,"v":36052.61472,"t":1732442400}
+{"o":0.0000017178,"h":0.0000017522,"l":0.000001703,"c":0.0000017297,"v":188149.07302,"t":1732446000}
+{"o":0.0000017297,"h":0.0000017834,"l":0.0000015999,"c":0.00000171,"v":2199111.7691100002,"t":1732449600}
+{"o":0.00000171,"h":0.0000017261,"l":0.000001681,"c":0.0000016967,"v":36964.27618,"t":1732453200}
+{"o":0.0000016967,"h":0.0000017303,"l":0.0000016947,"c":0.0000016998,"v":0.0,"t":1732456800}
+{"o":0.0000016998,"h":0.0000017255,"l":0.0000016967,"c":0.0000017216,"v":0.0,"t":1732460400}
+{"o":0.0000017216,"h":0.0000017253,"l":0.000001669,"c":0.000001681,"v":1243425.27789,"t":1732464000}
+{"o":0.000001681,"h":0.0000016982,"l":0.000001673,"c":0.0000016767,"v":0.0,"t":1732467600}
+{"o":0.0000016767,"h":0.0000016865,"l":0.0000016459,"c":0.0000016575,"v":10545671.4421000034,"t":1732471200}
+{"o":0.0000016575,"h":0.0000016777,"l":0.0000016557,"c":0.0000016706,"v":10318393.7457499951,"t":1732474800}
+{"o":0.0000016706,"h":0.0000016731,"l":0.0000016548,"c":0.0000016557,"v":37427.60524,"t":1732478400}
+{"o":0.0000016557,"h":0.0000016644,"l":0.0000015443,"c":0.0000016434,"v":2328121.2778499993,"t":1732482000}
+{"o":0.0000016434,"h":0.0000016497,"l":0.0000016221,"c":0.0000016317,"v":71442.75388,"t":1732485600}
+{"o":0.0000016317,"h":0.0000016448,"l":0.0000016231,"c":0.000001636,"v":10001.0,"t":1732489200}
+{"o":0.000001636,"h":0.0000016523,"l":0.0000016327,"c":0.0000016467,"v":0.0,"t":1732492800}
+{"o":0.0000016467,"h":0.000001691,"l":0.0000016266,"c":0.0000016454,"v":10480894.5439900029,"t":1732496400}
+{"o":0.0000016454,"h":0.0000016464,"l":0.0000015244,"c":0.0000016159,"v":12999917.625690002,"t":1732500000}
+{"o":0.0000016159,"h":0.0000016174,"l":0.0000015956,"c":0.0000015978,"v":194955.63509,"t":1732503600}
+{"o":0.0000015978,"h":0.0000016073,"l":0.0000015884,"c":0.0000015982,"v":12511.0946,"t":1732507200}
+{"o":0.0000015982,"h":0.0000016004,"l":0.0000015877,"c":0.0000015931,"v":167909.01558,"t":1732510800}
+{"o":0.0000015931,"h":0.0000016027,"l":0.0000015809,"c":0.000001594,"v":1369648.41646,"t":1732514400}
+{"o":0.000001594,"h":0.000001597,"l":0.0000015804,"c":0.0000015851,"v":0.0,"t":1732518000}
+{"o":0.0000015851,"h":0.0000015868,"l":0.0000015739,"c":0.0000015764,"v":0.0,"t":1732521600}
+{"o":0.0000015764,"h":0.0000015866,"l":0.0000015653,"c":0.0000015758,"v":0.0,"t":1732525200}
+{"o":0.0000015758,"h":0.000001597,"l":0.0000015711,"c":0.0000015822,"v":0.0,"t":1732528800}
+{"o":0.0000015822,"h":0.0000015987,"l":0.0000015795,"c":0.0000015906,"v":31538.1082,"t":1732532400}
+{"o":0.0000015906,"h":0.0000016125,"l":0.0000015884,"c":0.0000016067,"v":896575.75825,"t":1732536000}
+{"o":0.0000016067,"h":0.0000016369,"l":0.0000016025,"c":0.0000016269,"v":700032.0502100002,"t":1732539600}
+{"o":0.0000016269,"h":0.0000016759,"l":0.0000016203,"c":0.0000016679,"v":11174194.8322700001,"t":1732543200}
+{"o":0.0000016679,"h":0.0000017155,"l":0.0000016152,"c":0.0000016302,"v":511447.8763100001,"t":1732546800}
+{"o":0.0000016302,"h":0.0000016546,"l":0.0000016228,"c":0.0000016436,"v":0.0,"t":1732550400}
+{"o":0.0000016436,"h":0.00000169,"l":0.0000016435,"c":0.0000016687,"v":10966771.7460699957,"t":1732554000}
+{"o":0.0000016687,"h":0.0000016773,"l":0.0000016534,"c":0.0000016683,"v":0.0,"t":1732557600}
+{"o":0.0000016683,"h":0.0000016922,"l":0.0000016605,"c":0.0000016696,"v":67982.56942,"t":1732561200}
+{"o":0.0000016696,"h":0.0000016792,"l":0.0000016565,"c":0.0000016683,"v":34973.6548,"t":1732564800}
+{"o":0.0000016683,"h":0.0000017033,"l":0.000001662,"c":0.0000016789,"v":10883870.7617700007,"t":1732568400}
+{"o":0.0000016789,"h":0.0000017327,"l":0.0000016738,"c":0.0000016911,"v":623731.2193199999,"t":1732572000}
+{"o":0.0000016911,"h":0.0000017127,"l":0.0000016762,"c":0.0000017095,"v":0.0,"t":1732575600}
+{"o":0.0000017095,"h":0.0000017144,"l":0.0000016775,"c":0.0000017004,"v":39970.17906,"t":1732579200}
+{"o":0.0000017004,"h":0.0000017069,"l":0.0000012522,"c":0.0000014873,"v":21155802.0582600124,"t":1732582800}
+{"o":0.0000014873,"h":0.0000014947,"l":0.000001454,"c":0.0000014616,"v":603343.7706699999,"t":1732586400}
+{"o":0.0000014616,"h":0.0000014786,"l":0.0000014348,"c":0.0000014486,"v":844620.83522,"t":1732590000}
+{"o":0.0000014486,"h":0.0000014576,"l":0.0000014225,"c":0.0000014398,"v":976222.02079,"t":1732593600}
+{"o":0.0000014398,"h":0.0000014983,"l":0.0000014096,"c":0.0000014229,"v":1298072.0119199997,"t":1732597200}
+{"o":0.0000014229,"h":0.0000014379,"l":0.0000014004,"c":0.0000014204,"v":1069669.9149199999,"t":1732600800}
+{"o":0.0000014204,"h":0.0000014463,"l":0.0000012752,"c":0.0000014093,"v":6236078.5570999961,"t":1732604400}
+{"o":0.0000014093,"h":0.0000014446,"l":0.0000013817,"c":0.0000014062,"v":593297.03903,"t":1732608000}
+{"o":0.0000014062,"h":0.0000014097,"l":0.0000013057,"c":0.0000013758,"v":3114803.5643599997,"t":1732611600}
+{"o":0.0000013758,"h":0.0000014184,"l":0.000001351,"c":0.0000013975,"v":584944.83095,"t":1732615200}
+{"o":0.0000013975,"h":0.0000014309,"l":0.0000013397,"c":0.0000013437,"v":1183320.4718299999,"t":1732618800}
+{"o":0.0000013437,"h":0.000001397,"l":0.0000013249,"c":0.0000013862,"v":1263822.7090500002,"t":1732622400}
+{"o":0.0000013862,"h":0.0000013952,"l":0.0000013314,"c":0.0000013581,"v":1516421.4191899998,"t":1732626000}
+{"o":0.0000013581,"h":0.0000013728,"l":0.000001319,"c":0.0000013407,"v":707324.8220499998,"t":1732629600}
+{"o":0.0000013407,"h":0.0000013609,"l":0.0000013106,"c":0.0000013453,"v":723231.63151,"t":1732633200}
+{"o":0.0000013453,"h":0.0000013489,"l":0.0000012965,"c":0.0000013118,"v":952429.7373499998,"t":1732636800}
+{"o":0.0000013118,"h":0.0000013289,"l":0.000001297,"c":0.0000013134,"v":792360.71035,"t":1732640400}
+{"o":0.0000013134,"h":0.000001579,"l":0.000001313,"c":0.0000013879,"v":5583697.6789799994,"t":1732644000}
+{"o":0.0000013879,"h":0.0000013942,"l":0.0000013127,"c":0.000001372,"v":862857.2656099999,"t":1732647600}
+{"o":0.000001372,"h":0.0000015336,"l":0.0000013383,"c":0.0000014373,"v":7768223.7206799993,"t":1732651200}
+{"o":0.0000014373,"h":0.0000014478,"l":0.0000013792,"c":0.000001433,"v":787601.54999,"t":1732654800}
+{"o":0.000001433,"h":0.000001442,"l":0.0000013697,"c":0.000001423,"v":808748.7170099999,"t":1732658400}
+{"o":0.000001423,"h":0.0000014373,"l":0.0000013412,"c":0.0000013449,"v":535857.00631,"t":1732662000}
+{"o":0.0000013449,"h":0.0000014245,"l":0.00000132,"c":0.0000013975,"v":1002396.9998799999,"t":1732665600}
+{"o":0.0000013975,"h":0.0000014177,"l":0.0000012349,"c":0.0000013172,"v":5520511.6794600002,"t":1732669200}
+{"o":0.0000013172,"h":0.0000013292,"l":0.0000012261,"c":0.0000012927,"v":1236964.4343500007,"t":1732672800}
+{"o":0.0000012927,"h":0.0000013116,"l":0.0000010143,"c":0.0000011482,"v":25542306.1212499887,"t":1732676400}
+{"o":0.0000011482,"h":0.0000011641,"l":0.0000010989,"c":0.0000011591,"v":749367.0861300001,"t":1732680000}
+{"o":0.0000011591,"h":0.0000011715,"l":0.0000006264,"c":0.0000008989,"v":92450135.2366700172,"t":1732683600}
+{"o":0.0000008989,"h":0.0000009325,"l":0.0000008276,"c":0.0000008715,"v":6322805.3831000011,"t":1732687200}
+{"o":0.0000008715,"h":0.0000008722,"l":0.0000007772,"c":0.0000008149,"v":6925386.5778599996,"t":1732690800}
+{"o":0.0000008149,"h":0.0000008197,"l":0.0000008083,"c":0.0000008148,"v":101453.44197,"t":1732694400}
+{"o":0.0000008148,"h":0.0000008219,"l":0.0000005995,"c":0.000000699,"v":29803550.4632899985,"t":1732698000}
+{"o":0.000000699,"h":0.0000007171,"l":0.0000006728,"c":0.0000006965,"v":72561.1072,"t":1732701600}
+{"o":0.0000006965,"h":0.0000007246,"l":0.000000695,"c":0.0000007033,"v":1055773.3746099998,"t":1732705200}
+{"o":0.0000007033,"h":0.0000007115,"l":0.000000699,"c":0.000000701,"v":109926.91932,"t":1732708800}
+{"o":0.000000701,"h":0.000000743,"l":0.0000006902,"c":0.0000007311,"v":655882.94699,"t":1732712400}
+{"o":0.0000007311,"h":0.0000007352,"l":0.0000006723,"c":0.000000694,"v":675923.1603600001,"t":1732716000}
+{"o":0.000000694,"h":0.0000007355,"l":0.0000006624,"c":0.0000006661,"v":336547.0723999999,"t":1732719600}
+{"o":0.0000006661,"h":0.0000006729,"l":0.0000006627,"c":0.0000006711,"v":0.0,"t":1732723200}
+{"o":0.0000006711,"h":0.0000006754,"l":0.000000665,"c":0.0000006679,"v":0.0,"t":1732726800}
+{"o":0.0000006679,"h":0.0000006743,"l":0.0000006631,"c":0.0000006688,"v":0.0,"t":1732730400}
+{"o":0.0000006688,"h":0.0000006982,"l":0.0000006646,"c":0.0000006971,"v":33306.25665,"t":1732734000}
+{"o":0.0000006971,"h":0.0000007068,"l":0.0000006855,"c":0.0000006929,"v":174440.02596,"t":1732737600}
+{"o":0.0000006929,"h":0.0000008145,"l":0.0000006905,"c":0.0000007216,"v":7435362.770829998,"t":1732741200}
+{"o":0.0000007216,"h":0.0000007274,"l":0.0000007154,"c":0.0000007195,"v":18.35817,"t":1732744800}
+{"o":0.0000007195,"h":0.0000007244,"l":0.0000007121,"c":0.0000007181,"v":98575.58973,"t":1732748400}
+{"o":0.0000007181,"h":0.000000728,"l":0.0000007059,"c":0.0000007102,"v":342958.20991,"t":1732752000}
+{"o":0.0000007102,"h":0.0000007192,"l":0.0000007095,"c":0.0000007148,"v":68848.87489,"t":1732755600}
+{"o":0.0000007148,"h":0.0000007331,"l":0.0000007057,"c":0.0000007162,"v":205678.32235,"t":1732759200}
+{"o":0.0000007162,"h":0.0000007304,"l":0.0000007141,"c":0.0000007226,"v":0.0,"t":1732762800}
+{"o":0.0000007226,"h":0.0000007265,"l":0.0000007158,"c":0.0000007218,"v":0.0,"t":1732766400}
+{"o":0.0000007218,"h":0.0000007781,"l":0.0000007198,"c":0.0000007433,"v":2844909.3890399998,"t":1732770000}
+{"o":0.0000007433,"h":0.0000007486,"l":0.0000007418,"c":0.0000007433,"v":0.0,"t":1732773600}
+{"o":0.0000007433,"h":0.0000007519,"l":0.0000007397,"c":0.0000007446,"v":0.0,"t":1732777200}
+{"o":0.0000007446,"h":0.0000007489,"l":0.0000007396,"c":0.0000007413,"v":39497.81848,"t":1732780800}
+{"o":0.0000007413,"h":0.0000007504,"l":0.000000739,"c":0.0000007486,"v":73632.52405,"t":1732784400}
+{"o":0.0000007486,"h":0.0000007552,"l":0.0000007455,"c":0.0000007491,"v":0.0,"t":1732788000}
+{"o":0.0000007491,"h":0.0000007537,"l":0.000000743,"c":0.0000007451,"v":0.0,"t":1732791600}
+{"o":0.0000007451,"h":0.0000007564,"l":0.0000007441,"c":0.0000007482,"v":0.0,"t":1732795200}
+{"o":0.0000007482,"h":0.0000007796,"l":0.0000007451,"c":0.0000007675,"v":255656.38549,"t":1732798800}
+{"o":0.0000007675,"h":0.0000008148,"l":0.000000727,"c":0.0000007764,"v":5638603.0831000013,"t":1732802400}
+{"o":0.0000007764,"h":0.0000007876,"l":0.0000007718,"c":0.000000785,"v":13080.5118,"t":1732806000}
+{"o":0.000000785,"h":0.0000007891,"l":0.0000007746,"c":0.0000007833,"v":134606.73272,"t":1732809600}
+{"o":0.0000007833,"h":0.0000007833,"l":0.0000007683,"c":0.0000007722,"v":52003.66756,"t":1732813200}
+{"o":0.0000007722,"h":0.0000007723,"l":0.0000007664,"c":0.0000007676,"v":0.0,"t":1732816800}
+{"o":0.0000007676,"h":0.0000007743,"l":0.0000007672,"c":0.0000007715,"v":0.0,"t":1732820400}
+{"o":0.0000007715,"h":0.0000007773,"l":0.0000007693,"c":0.0000007706,"v":0.0,"t":1732824000}
+{"o":0.0000007706,"h":0.0000007713,"l":0.000000767,"c":0.0000007701,"v":0.0,"t":1732827600}
+{"o":0.0000007701,"h":0.0000007741,"l":0.0000007632,"c":0.0000007634,"v":0.0,"t":1732831200}
+{"o":0.0000007634,"h":0.0000008152,"l":0.0000007621,"c":0.0000007872,"v":1636168.9796199999,"t":1732834800}
+{"o":0.0000007872,"h":0.0000007902,"l":0.0000007788,"c":0.0000007875,"v":89976.7932,"t":1732838400}
+{"o":0.0000007875,"h":0.0000008082,"l":0.0000007829,"c":0.0000007979,"v":2282881.9577500001,"t":1732842000}
+{"o":0.0000007979,"h":0.0000008032,"l":0.0000007845,"c":0.000000788,"v":31281796.0785399973,"t":1732845600}
+{"o":0.000000788,"h":0.0000007892,"l":0.0000007819,"c":0.0000007855,"v":151705.8261,"t":1732849200}
+{"o":0.0000007855,"h":0.0000007917,"l":0.0000007849,"c":0.0000007902,"v":0.0,"t":1732852800}
+{"o":0.0000007902,"h":0.0000007948,"l":0.0000007845,"c":0.0000007897,"v":293812.79926,"t":1732856400}
+{"o":0.0000007897,"h":0.0000007941,"l":0.0000007875,"c":0.0000007894,"v":42826722.7008900046,"t":1732860000}
+{"o":0.0000007894,"h":0.0000007999,"l":0.0000007868,"c":0.0000007995,"v":0.0,"t":1732863600}
+{"o":0.0000007995,"h":0.0000007997,"l":0.0000007914,"c":0.0000007952,"v":0.0,"t":1732867200}
+{"o":0.0000007952,"h":0.0000007961,"l":0.0000007889,"c":0.0000007904,"v":0.0,"t":1732870800}
+{"o":0.0000007904,"h":0.000000791,"l":0.0000007848,"c":0.000000786,"v":0.0,"t":1732874400}
+{"o":0.000000786,"h":0.0000007873,"l":0.0000007741,"c":0.0000007752,"v":1212423.6970499998,"t":1732878000}
+{"o":0.0000007752,"h":0.0000007852,"l":0.0000007681,"c":0.0000007822,"v":205019.12108,"t":1732881600}
+{"o":0.0000007822,"h":0.0000007841,"l":0.0000007782,"c":0.0000007806,"v":67174.5519,"t":1732885200}
+{"o":0.0000007806,"h":0.0000007857,"l":0.0000007754,"c":0.0000007757,"v":221550.3106,"t":1732888800}
+{"o":0.0000007757,"h":0.0000007848,"l":0.0000007704,"c":0.0000007797,"v":41903087.1751699969,"t":1732892400}
+{"o":0.0000007797,"h":0.0000007866,"l":0.0000007735,"c":0.0000007863,"v":39260785.3957400024,"t":1732896000}
+{"o":0.0000007863,"h":0.0000007925,"l":0.000000784,"c":0.0000007914,"v":7108076.9730099998,"t":1732899600}
+{"o":0.0000007914,"h":0.0000007924,"l":0.0000007841,"c":0.0000007857,"v":4.98064,"t":1732903200}
+{"o":0.0000007857,"h":0.0000007936,"l":0.0000007854,"c":0.0000007888,"v":671000.0,"t":1732906800}
+{"o":0.0000007888,"h":0.0000007911,"l":0.0000007803,"c":0.0000007844,"v":0.0,"t":1732910400}
+{"o":0.0000007844,"h":0.0000007883,"l":0.0000007786,"c":0.0000007786,"v":0.0,"t":1732914000}
+{"o":0.0000007786,"h":0.0000007819,"l":0.0000007738,"c":0.00000078,"v":0.0,"t":1732917600}
+{"o":0.00000078,"h":0.0000007827,"l":0.0000007773,"c":0.000000782,"v":15931.77092,"t":1732921200}
+{"o":0.000000782,"h":0.0000007933,"l":0.0000007805,"c":0.0000007895,"v":30640213.1942600012,"t":1732924800}
+{"o":0.0000007895,"h":0.000000795,"l":0.0000007857,"c":0.0000007907,"v":1405932.5641399999,"t":1732928400}
+{"o":0.0000007907,"h":0.0000007917,"l":0.0000007845,"c":0.0000007853,"v":900544.15243,"t":1732932000}
+{"o":0.0000007853,"h":0.0000007934,"l":0.000000781,"c":0.0000007834,"v":30975160.5057800002,"t":1732935600}
+{"o":0.0000007834,"h":0.000000789,"l":0.0000007823,"c":0.0000007853,"v":0.0,"t":1732939200}
+{"o":0.0000007853,"h":0.0000007916,"l":0.0000007801,"c":0.0000007809,"v":0.0,"t":1732942800}
+{"o":0.0000007809,"h":0.0000007859,"l":0.0000007761,"c":0.0000007838,"v":0.0,"t":1732946400}
+{"o":0.0000007838,"h":0.0000007859,"l":0.000000773,"c":0.0000007792,"v":0.0,"t":1732950000}
+{"o":0.0000007792,"h":0.0000007817,"l":0.0000007755,"c":0.0000007791,"v":0.0,"t":1732953600}
+{"o":0.0000007791,"h":0.0000007824,"l":0.0000007757,"c":0.0000007794,"v":4320.04,"t":1732957200}
+{"o":0.0000007794,"h":0.000000791,"l":0.0000006888,"c":0.0000007901,"v":6965944.2101600002,"t":1732960800}
+{"o":0.0000007901,"h":0.0000007912,"l":0.0000007815,"c":0.0000007867,"v":526.65874,"t":1732964400}
+{"o":0.0000007867,"h":0.0000007874,"l":0.0000007808,"c":0.0000007832,"v":0.0,"t":1732968000}
+{"o":0.0000007832,"h":0.0000007898,"l":0.0000007812,"c":0.0000007893,"v":0.0,"t":1732971600}
+{"o":0.0000007893,"h":0.0000007948,"l":0.0000007858,"c":0.000000794,"v":0.0,"t":1732975200}
+{"o":0.000000794,"h":0.0000007976,"l":0.0000007904,"c":0.0000007915,"v":0.0,"t":1732978800}
+{"o":0.0000007915,"h":0.0000007943,"l":0.0000007717,"c":0.0000007733,"v":37850544.6147000045,"t":1732982400}
+{"o":0.0000007733,"h":0.0000007775,"l":0.0000007731,"c":0.0000007743,"v":64603.2206,"t":1732986000}
+{"o":0.0000007743,"h":0.0000007815,"l":0.0000007729,"c":0.0000007744,"v":15239.0,"t":1732989600}
+{"o":0.0000007744,"h":0.0000007801,"l":0.0000007697,"c":0.0000007735,"v":0.0,"t":1732993200}
+{"o":0.0000007735,"h":0.0000007747,"l":0.0000007682,"c":0.0000007706,"v":0.0,"t":1732996800}
+{"o":0.0000007706,"h":0.0000007739,"l":0.0000007697,"c":0.0000007716,"v":0.0,"t":1733000400}
+{"o":0.0000007716,"h":0.0000007808,"l":0.0000007713,"c":0.0000007787,"v":0.0,"t":1733004000}
+{"o":0.0000007787,"h":0.0000007822,"l":0.0000007735,"c":0.0000007813,"v":0.0,"t":1733007600}
+{"o":0.0000007813,"h":0.0000007865,"l":0.0000007738,"c":0.0000007813,"v":0.0,"t":1733011200}
+{"o":0.0000007813,"h":0.0000007873,"l":0.0000007745,"c":0.0000007834,"v":0.0,"t":1733014800}
+{"o":0.0000007834,"h":0.000000793,"l":0.0000007732,"c":0.0000007913,"v":222243.74718,"t":1733018400}
+{"o":0.0000007913,"h":0.0000007916,"l":0.000000785,"c":0.0000007877,"v":21744.99464,"t":1733022000}
+{"o":0.0000007877,"h":0.0000007921,"l":0.0000007488,"c":0.0000007495,"v":1419831.5634999999,"t":1733025600}
+{"o":0.0000007495,"h":0.0000007541,"l":0.0000007494,"c":0.0000007538,"v":0.0,"t":1733029200}
+{"o":0.0000007538,"h":0.0000007811,"l":0.0000007474,"c":0.0000007793,"v":203367.4622,"t":1733032800}
+{"o":0.0000007793,"h":0.0000008213,"l":0.0000007765,"c":0.0000008169,"v":473503.46136,"t":1733036400}
+{"o":0.0000008169,"h":0.0000008175,"l":0.0000007679,"c":0.0000007696,"v":60370.03284,"t":1733040000}
+{"o":0.0000007696,"h":0.0000007746,"l":0.000000769,"c":0.0000007726,"v":0.0,"t":1733043600}
+{"o":0.0000007726,"h":0.0000007831,"l":0.0000007631,"c":0.000000768,"v":46378.39156,"t":1733047200}
+{"o":0.000000768,"h":0.0000007682,"l":0.0000007642,"c":0.0000007648,"v":0.0,"t":1733050800}
+{"o":0.0000007648,"h":0.0000007666,"l":0.0000007639,"c":0.0000007652,"v":0.0,"t":1733054400}
+{"o":0.0000007652,"h":0.0000007812,"l":0.0000007604,"c":0.0000007756,"v":127997.9582,"t":1733058000}
+{"o":0.0000007756,"h":0.0000007788,"l":0.0000007728,"c":0.0000007746,"v":0.0,"t":1733061600}
+{"o":0.0000007746,"h":0.0000007927,"l":0.0000007667,"c":0.000000781,"v":33733766.584540002,"t":1733065200}
+{"o":0.000000781,"h":0.0000007854,"l":0.0000007724,"c":0.0000007801,"v":1049127.6083499999,"t":1733068800}
+{"o":0.0000007801,"h":0.0000007886,"l":0.0000007795,"c":0.000000786,"v":31103155.0373199992,"t":1733072400}
+{"o":0.000000786,"h":0.0000007899,"l":0.0000007797,"c":0.0000007865,"v":89710.07022,"t":1733076000}
+{"o":0.0000007865,"h":0.0000007933,"l":0.0000007839,"c":0.0000007889,"v":31966234.7994100004,"t":1733079600}
+{"o":0.0000007889,"h":0.0000007971,"l":0.0000007847,"c":0.0000007877,"v":1690267.39118,"t":1733083200}
+{"o":0.0000007877,"h":0.0000007898,"l":0.0000007815,"c":0.000000783,"v":291887.2253,"t":1733086800}
+{"o":0.000000783,"h":0.0000007857,"l":0.000000776,"c":0.0000007795,"v":273944.80948,"t":1733090400}
+{"o":0.0000007795,"h":0.0000007855,"l":0.0000007727,"c":0.0000007845,"v":549304.10528,"t":1733094000}
+{"o":0.0000007845,"h":0.0000007953,"l":0.0000007835,"c":0.0000007904,"v":813715.6021499999,"t":1733097600}
+{"o":0.0000007904,"h":0.0000007921,"l":0.0000007808,"c":0.0000007815,"v":273263.11358,"t":1733101200}
+{"o":0.0000007815,"h":0.0000007998,"l":0.0000007799,"c":0.0000007937,"v":441540.47156,"t":1733104800}
+{"o":0.0000007937,"h":0.0000008163,"l":0.0000007915,"c":0.0000008134,"v":1279210.8223299999,"t":1733108400}
+{"o":0.0000008134,"h":0.0000008253,"l":0.000000807,"c":0.0000008103,"v":679724.20046,"t":1733112000}
+{"o":0.0000008103,"h":0.000000818,"l":0.0000008031,"c":0.0000008134,"v":263459.21388,"t":1733115600}
+{"o":0.0000008134,"h":0.0000008239,"l":0.0000008101,"c":0.000000814,"v":855374.7534099999,"t":1733119200}
+{"o":0.000000814,"h":0.0000008223,"l":0.0000008088,"c":0.0000008132,"v":527610.9417099999,"t":1733122800}
+{"o":0.0000008132,"h":0.0000008372,"l":0.0000008124,"c":0.0000008236,"v":1051431.4773299999,"t":1733126400}
+{"o":0.0000008236,"h":0.0000008309,"l":0.0000008158,"c":0.0000008163,"v":260095.18171,"t":1733130000}
+{"o":0.0000008163,"h":0.0000008373,"l":0.000000816,"c":0.0000008319,"v":89755.8995,"t":1733133600}
+{"o":0.0000008319,"h":0.0000008371,"l":0.0000008256,"c":0.0000008275,"v":257312.27079,"t":1733137200}
+{"o":0.0000008275,"h":0.0000008437,"l":0.0000008233,"c":0.0000008375,"v":460067.68588,"t":1733140800}
+{"o":0.0000008375,"h":0.0000008432,"l":0.0000008224,"c":0.0000008238,"v":589863.5265,"t":1733144400}
+{"o":0.0000008238,"h":0.000000832,"l":0.0000008153,"c":0.0000008241,"v":323864.94025,"t":1733148000}
+{"o":0.0000008241,"h":0.0000008352,"l":0.0000008041,"c":0.0000008117,"v":19631437.921889998,"t":1733151600}
+{"o":0.0000008117,"h":0.0000008454,"l":0.0000008089,"c":0.0000008354,"v":533139.20651,"t":1733155200}
+{"o":0.0000008354,"h":0.0000008668,"l":0.0000008211,"c":0.0000008462,"v":505781.4820999998,"t":1733158800}
+{"o":0.0000008462,"h":0.0000008632,"l":0.0000008283,"c":0.0000008455,"v":382100.27957,"t":1733162400}
+{"o":0.0000008455,"h":0.0000008711,"l":0.0000008411,"c":0.0000008539,"v":861493.60979,"t":1733166000}
+{"o":0.0000008539,"h":0.000000864,"l":0.0000008463,"c":0.0000008544,"v":349296.2696300001,"t":1733169600}
+{"o":0.0000008544,"h":0.0000008636,"l":0.0000008474,"c":0.0000008558,"v":296321.36199,"t":1733173200}
+{"o":0.0000008558,"h":0.000000858,"l":0.0000008442,"c":0.0000008472,"v":246578.11381,"t":1733176800}
+{"o":0.0000008472,"h":0.0000008587,"l":0.000000841,"c":0.0000008518,"v":585007.8598199999,"t":1733180400}
+{"o":0.0000008518,"h":0.0000008729,"l":0.0000008483,"c":0.0000008681,"v":380520.68231,"t":1733184000}
+{"o":0.0000008681,"h":0.0000008833,"l":0.0000008645,"c":0.0000008799,"v":595543.50599,"t":1733187600}
+{"o":0.0000008799,"h":0.0000009023,"l":0.0000008591,"c":0.0000008631,"v":841105.5027399999,"t":1733191200}
+{"o":0.0000008631,"h":0.0000008771,"l":0.0000008573,"c":0.0000008738,"v":553263.19151,"t":1733194800}
+{"o":0.0000008738,"h":0.0000008941,"l":0.0000008683,"c":0.0000008803,"v":384560.3074299999,"t":1733198400}
+{"o":0.0000008803,"h":0.0000008946,"l":0.00000088,"c":0.0000008871,"v":750403.6566100001,"t":1733202000}
+{"o":0.0000008871,"h":0.0000009018,"l":0.0000008761,"c":0.0000008933,"v":508373.7722600001,"t":1733205600}
+{"o":0.0000008933,"h":0.0000009122,"l":0.00000089,"c":0.0000009031,"v":538132.1142,"t":1733209200}
+{"o":0.0000009031,"h":0.0000009077,"l":0.0000008966,"c":0.0000009031,"v":271382.97983,"t":1733212800}
+{"o":0.0000009031,"h":0.0000009244,"l":0.0000009003,"c":0.0000009088,"v":702579.64777,"t":1733216400}
+{"o":0.0000009088,"h":0.0000009314,"l":0.0000009042,"c":0.0000009216,"v":396577.88969,"t":1733220000}
+{"o":0.0000009216,"h":0.0000009358,"l":0.0000009091,"c":0.0000009177,"v":763168.2949100002,"t":1733223600}
+{"o":0.0000009177,"h":0.0000009408,"l":0.0000009164,"c":0.0000009319,"v":327695.14079,"t":1733227200}
+{"o":0.0000009319,"h":0.0000009679,"l":0.0000009048,"c":0.0000009333,"v":585310.2185000001,"t":1733230800}
+{"o":0.0000009333,"h":0.0000009584,"l":0.0000008882,"c":0.0000008925,"v":489194.14215,"t":1733234400}
+{"o":0.0000008925,"h":0.0000009528,"l":0.0000008846,"c":0.0000009385,"v":742787.71676,"t":1733238000}
+{"o":0.0000009385,"h":0.0000009595,"l":0.00000093,"c":0.0000009416,"v":498834.2222900001,"t":1733241600}
+{"o":0.0000009416,"h":0.000000967,"l":0.0000009293,"c":0.000000935,"v":582494.6951000001,"t":1733245200}
+{"o":0.000000935,"h":0.0000010127,"l":0.0000009228,"c":0.0000009549,"v":3972092.3438700004,"t":1733248800}
+{"o":0.0000009549,"h":0.000001068,"l":0.0000009491,"c":0.0000010134,"v":5905605.4502799995,"t":1733252400}
+{"o":0.0000010134,"h":0.0000010221,"l":0.0000010044,"c":0.0000010178,"v":210974.59119,"t":1733256000}
+{"o":0.0000010178,"h":0.0000010419,"l":0.000000943,"c":0.000000987,"v":492012.10327,"t":1733259600}
+{"o":0.000000987,"h":0.0000010042,"l":0.0000009327,"c":0.0000009379,"v":2051726.4262899996,"t":1733263200}
+{"o":0.0000009379,"h":0.0000009941,"l":0.0000009277,"c":0.000000975,"v":744954.9088000001,"t":1733266800}
+{"o":0.000000975,"h":0.000000982,"l":0.0000009508,"c":0.0000009648,"v":139767.48331,"t":1733270400}
+{"o":0.0000009648,"h":0.0000009742,"l":0.0000009532,"c":0.000000957,"v":207665.45087,"t":1733274000}
+{"o":0.000000957,"h":0.0000009835,"l":0.0000009496,"c":0.000000969,"v":66217.28369,"t":1733277600}
+{"o":0.000000969,"h":0.0000009699,"l":0.0000009564,"c":0.0000009619,"v":0.0,"t":1733281200}
+{"o":0.0000009619,"h":0.000000972,"l":0.0000009593,"c":0.0000009665,"v":20615.35069,"t":1733284800}
+{"o":0.0000009665,"h":0.0000009673,"l":0.0000009539,"c":0.0000009656,"v":27923.30225,"t":1733288400}
+{"o":0.0000009656,"h":0.000000974,"l":0.0000009633,"c":0.000000966,"v":53668.26846,"t":1733292000}
+{"o":0.000000966,"h":0.0000009719,"l":0.0000009653,"c":0.0000009703,"v":0.0,"t":1733295600}
+{"o":0.0000009703,"h":0.0000009774,"l":0.0000009677,"c":0.0000009744,"v":0.0,"t":1733299200}
+{"o":0.0000009744,"h":0.0000009756,"l":0.0000008568,"c":0.0000009529,"v":3762556.0724899992,"t":1733302800}
+{"o":0.0000009529,"h":0.0000009541,"l":0.0000008032,"c":0.0000009204,"v":6657764.5489099994,"t":1733306400}
+{"o":0.0000009204,"h":0.000000927,"l":0.0000009179,"c":0.0000009236,"v":35674.9512,"t":1733310000}
+{"o":0.0000009236,"h":0.0000009406,"l":0.0000009178,"c":0.0000009327,"v":141430.6975,"t":1733313600}
+{"o":0.0000009327,"h":0.0000009439,"l":0.0000008815,"c":0.0000008903,"v":388029.92897,"t":1733317200}
+{"o":0.0000008903,"h":0.0000009373,"l":0.0000008803,"c":0.0000009194,"v":106079.69655,"t":1733320800}
+{"o":0.0000009194,"h":0.0000009258,"l":0.0000008774,"c":0.0000008826,"v":174816.68,"t":1733324400}
+{"o":0.0000008826,"h":0.0000009459,"l":0.0000008685,"c":0.0000009388,"v":182929.4631,"t":1733328000}
+{"o":0.0000009388,"h":0.0000009442,"l":0.0000009155,"c":0.0000009167,"v":130482.00498,"t":1733331600}
+{"o":0.0000009167,"h":0.0000009198,"l":0.000000902,"c":0.000000906,"v":92264.36,"t":1733335200}
+{"o":0.000000906,"h":0.0000009499,"l":0.0000008894,"c":0.0000009341,"v":476069.93297,"t":1733338800}
+{"o":0.0000009341,"h":0.0000009434,"l":0.0000008834,"c":0.0000008986,"v":187613.39075,"t":1733342400}
+{"o":0.0000008986,"h":0.0000009186,"l":0.0000008894,"c":0.0000009086,"v":58272.225,"t":1733346000}
+{"o":0.0000009086,"h":0.0000009114,"l":0.0000008773,"c":0.0000008874,"v":38848.15,"t":1733349600}
+{"o":0.0000008874,"h":0.0000009241,"l":0.0000008859,"c":0.0000009103,"v":38700.0,"t":1733353200}
+{"o":0.0000009103,"h":0.0000009231,"l":0.0000009056,"c":0.0000009192,"v":38848.15,"t":1733356800}
+{"o":0.0000009192,"h":0.0000009333,"l":0.0000009111,"c":0.0000009148,"v":143662.82927,"t":1733360400}
+{"o":0.0000009148,"h":0.0000009194,"l":0.000000862,"c":0.0000008958,"v":208582.13695,"t":1733364000}
+{"o":0.0000008958,"h":0.0000009048,"l":0.0000008691,"c":0.0000008981,"v":226494.57387,"t":1733367600}
+{"o":0.0000008981,"h":0.00000101,"l":0.0000008782,"c":0.0000009546,"v":6501409.9294300005,"t":1733371200}
+{"o":0.0000009546,"h":0.0000010332,"l":0.0000009526,"c":0.0000010234,"v":1603620.5768299997,"t":1733374800}
+{"o":0.0000010234,"h":0.0000010419,"l":0.0000010209,"c":0.0000010296,"v":31070.72756,"t":1733378400}
+{"o":0.0000010296,"h":0.0000010309,"l":0.0000010229,"c":0.0000010277,"v":0.0,"t":1733382000}
+{"o":0.0000010277,"h":0.0000010295,"l":0.0000009709,"c":0.0000009756,"v":106050.12494,"t":1733385600}
+{"o":0.0000009756,"h":0.0000009811,"l":0.0000009669,"c":0.0000009684,"v":77230.80596,"t":1733389200}
+{"o":0.0000009684,"h":0.0000009717,"l":0.0000009045,"c":0.0000009697,"v":2150664.0411799997,"t":1733392800}
+{"o":0.0000009697,"h":0.000000971,"l":0.0000009481,"c":0.0000009501,"v":0.0,"t":1733396400}
+{"o":0.0000009501,"h":0.0000009534,"l":0.0000009295,"c":0.0000009449,"v":91030.5385,"t":1733400000}
+{"o":0.0000009449,"h":0.000000962,"l":0.00000094,"c":0.0000009547,"v":20000.0,"t":1733403600}
+{"o":0.0000009547,"h":0.0000009631,"l":0.0000009502,"c":0.0000009519,"v":33844.92771,"t":1733407200}
+{"o":0.0000009519,"h":0.0000009709,"l":0.0000009472,"c":0.0000009592,"v":0.0,"t":1733410800}
+{"o":0.0000009592,"h":0.0000009833,"l":0.0000008874,"c":0.0000009753,"v":2266296.4205100001,"t":1733414400}
+{"o":0.0000009753,"h":0.0000010015,"l":0.0000009393,"c":0.0000009958,"v":481931.87893,"t":1733418000}
+{"o":0.0000009958,"h":0.0000010252,"l":0.0000009653,"c":0.0000009989,"v":992963.3700699999,"t":1733421600}
+{"o":0.0000009989,"h":0.0000010175,"l":0.0000009837,"c":0.0000010031,"v":397998.7915300002,"t":1733425200}
+{"o":0.0000010031,"h":0.0000010192,"l":0.0000009934,"c":0.0000009984,"v":196507.83886,"t":1733428800}
+{"o":0.0000009984,"h":0.0000010915,"l":0.0000009458,"c":0.0000010537,"v":7587937.9557700045,"t":1733432400}
+{"o":0.0000010537,"h":0.0000010926,"l":0.0000010394,"c":0.0000010394,"v":121592.60008,"t":1733436000}
+{"o":0.0000010394,"h":0.0000010593,"l":0.0000010089,"c":0.0000010472,"v":230741.24115,"t":1733439600}
+{"o":0.0000010472,"h":0.0000010547,"l":0.000001014,"c":0.0000010194,"v":114770.1492,"t":1733443200}
+{"o":0.0000010194,"h":0.0000010431,"l":0.0000009988,"c":0.0000010247,"v":245541.80146,"t":1733446800}
+{"o":0.0000010247,"h":0.0000010359,"l":0.0000010235,"c":0.0000010292,"v":7.03999,"t":1733450400}
+{"o":0.0000010292,"h":0.0000010476,"l":0.0000010007,"c":0.0000010326,"v":34996.87746,"t":1733454000}
+{"o":0.0000010326,"h":0.0000010412,"l":0.0000010281,"c":0.0000010367,"v":0.0,"t":1733457600}
+{"o":0.0000010367,"h":0.0000010614,"l":0.000001033,"c":0.0000010571,"v":341435.06057,"t":1733461200}
+{"o":0.0000010571,"h":0.0000010613,"l":0.0000010505,"c":0.0000010542,"v":48068.0607,"t":1733464800}
+{"o":0.0000010542,"h":0.0000010646,"l":0.0000010518,"c":0.0000010582,"v":191427.19082,"t":1733468400}
+{"o":0.0000010582,"h":0.0000010649,"l":0.0000010035,"c":0.0000010148,"v":301104.87762,"t":1733472000}
+{"o":0.0000010148,"h":0.0000010922,"l":0.0000010142,"c":0.0000010901,"v":533539.85846,"t":1733475600}
+{"o":0.0000010901,"h":0.0000010971,"l":0.000001014,"c":0.0000010158,"v":1065615.38056,"t":1733479200}
+{"o":0.0000010158,"h":0.0000010253,"l":0.0000010137,"c":0.0000010226,"v":0.0,"t":1733482800}
+{"o":0.0000010226,"h":0.0000010639,"l":0.0000010169,"c":0.0000010624,"v":203348.43762,"t":1733486400}
+{"o":0.0000010624,"h":0.000001064,"l":0.000001044,"c":0.0000010473,"v":0.0,"t":1733490000}
+{"o":0.0000010473,"h":0.0000011263,"l":0.0000010322,"c":0.0000010566,"v":2432476.1502699996,"t":1733493600}
+{"o":0.0000010566,"h":0.0000011356,"l":0.0000010419,"c":0.0000010778,"v":1922685.38005,"t":1733497200}
+{"o":0.0000010778,"h":0.0000010952,"l":0.0000010688,"c":0.0000010857,"v":539519.1885400001,"t":1733500800}
+{"o":0.0000010857,"h":0.0000010881,"l":0.0000010762,"c":0.0000010838,"v":109934.77808,"t":1733504400}
+{"o":0.0000010838,"h":0.0000010866,"l":0.0000010747,"c":0.0000010841,"v":0.0,"t":1733508000}
+{"o":0.0000010841,"h":0.000001092,"l":0.0000010789,"c":0.0000010803,"v":0.0,"t":1733511600}
+{"o":0.0000010803,"h":0.0000010911,"l":0.0000010756,"c":0.0000010883,"v":93700.53273,"t":1733515200}
+{"o":0.0000010883,"h":0.0000010917,"l":0.0000010815,"c":0.0000010891,"v":38848.15,"t":1733518800}
+{"o":0.0000010891,"h":0.0000010919,"l":0.0000010847,"c":0.0000010902,"v":0.0,"t":1733522400}
+{"o":0.0000010902,"h":0.0000010998,"l":0.0000010872,"c":0.0000010927,"v":0.0,"t":1733526000}
+{"o":0.0000010927,"h":0.0000010995,"l":0.0000010902,"c":0.0000010951,"v":0.0,"t":1733529600}
+{"o":0.0000010951,"h":0.0000011572,"l":0.0000010918,"c":0.000001111,"v":459793.2906299999,"t":1733533200}
+{"o":0.000001111,"h":0.0000011381,"l":0.0000011057,"c":0.0000011304,"v":299155.5968,"t":1733536800}
+{"o":0.0000011304,"h":0.0000011489,"l":0.0000011224,"c":0.0000011405,"v":329571.00349,"t":1733540400}
+{"o":0.0000011405,"h":0.0000011447,"l":0.0000011324,"c":0.0000011334,"v":47803.77547,"t":1733544000}
+{"o":0.0000011334,"h":0.0000011366,"l":0.0000011296,"c":0.0000011332,"v":29502.3194,"t":1733547600}
+{"o":0.0000011332,"h":0.0000011367,"l":0.0000011196,"c":0.0000011221,"v":6434.6284,"t":1733551200}
+{"o":0.0000011221,"h":0.0000011252,"l":0.0000011187,"c":0.0000011211,"v":15229.86576,"t":1733554800}
+{"o":0.0000011211,"h":0.0000011266,"l":0.0000011189,"c":0.0000011212,"v":6334.62839,"t":1733558400}
+{"o":0.0000011212,"h":0.0000011235,"l":0.0000011084,"c":0.0000011088,"v":58530.61455,"t":1733562000}
+{"o":0.0000011088,"h":0.0000011268,"l":0.0000011059,"c":0.0000011208,"v":98013.50838,"t":1733565600}
+{"o":0.0000011208,"h":0.0000011244,"l":0.0000010672,"c":0.0000011235,"v":585452.3550699999,"t":1733569200}
+{"o":0.0000011235,"h":0.0000011272,"l":0.0000011189,"c":0.0000011237,"v":0.0,"t":1733572800}
+{"o":0.0000011237,"h":0.0000011272,"l":0.0000010569,"c":0.0000010578,"v":46757.82126,"t":1733576400}
+{"o":0.0000010578,"h":0.0000011091,"l":0.0000010426,"c":0.0000010862,"v":148255.85624,"t":1733580000}
+{"o":0.0000010862,"h":0.0000010996,"l":0.0000010822,"c":0.0000010929,"v":64079.07563,"t":1733583600}
+{"o":0.0000010929,"h":0.000001102,"l":0.0000010617,"c":0.000001063,"v":237582.59571,"t":1733587200}
+{"o":0.000001063,"h":0.0000010724,"l":0.0000010622,"c":0.0000010674,"v":39798.18044,"t":1733590800}
+{"o":0.0000010674,"h":0.0000011013,"l":0.0000010609,"c":0.0000010911,"v":61364.32942,"t":1733594400}
+{"o":0.0000010911,"h":0.0000011026,"l":0.0000010883,"c":0.0000010967,"v":129831.38155,"t":1733598000}
+{"o":0.0000010967,"h":0.0000011537,"l":0.0000010906,"c":0.0000011158,"v":1475365.1377199998,"t":1733601600}
+{"o":0.0000011158,"h":0.0000011208,"l":0.000001107,"c":0.0000011139,"v":0.0,"t":1733605200}
+{"o":0.0000011139,"h":0.000001166,"l":0.0000011046,"c":0.0000011649,"v":712539.8352000001,"t":1733608800}
+{"o":0.0000011649,"h":0.0000011686,"l":0.0000011577,"c":0.0000011676,"v":0.0,"t":1733612400}
+{"o":0.0000011676,"h":0.0000011759,"l":0.0000011611,"c":0.000001163,"v":29166.70294,"t":1733616000}
+{"o":0.000001163,"h":0.0000011668,"l":0.0000011143,"c":0.0000011184,"v":6644.33255,"t":1733619600}
+{"o":0.0000011184,"h":0.0000011188,"l":0.0000011077,"c":0.0000011096,"v":0.0,"t":1733623200}
+{"o":0.0000011096,"h":0.0000011183,"l":0.0000011062,"c":0.0000011119,"v":29134.72237,"t":1733626800}
+{"o":0.0000011119,"h":0.0000011277,"l":0.0000011101,"c":0.0000011276,"v":796662.71566,"t":1733630400}
+{"o":0.0000011276,"h":0.0000011964,"l":0.0000011245,"c":0.0000011615,"v":2282176.64469,"t":1733634000}
+{"o":0.0000011615,"h":0.0000011649,"l":0.0000011528,"c":0.0000011567,"v":55816.32,"t":1733637600}
+{"o":0.0000011567,"h":0.0000011602,"l":0.0000011531,"c":0.0000011593,"v":95648.23968,"t":1733641200}
+{"o":0.0000011593,"h":0.0000011727,"l":0.0000011301,"c":0.0000011644,"v":461183.09008,"t":1733644800}
+{"o":0.0000011644,"h":0.000001173,"l":0.0000011572,"c":0.0000011679,"v":36740.07808,"t":1733648400}
+{"o":0.0000011679,"h":0.000001168,"l":0.0000011553,"c":0.0000011612,"v":0.0,"t":1733652000}
+{"o":0.0000011612,"h":0.0000011636,"l":0.000001155,"c":0.0000011575,"v":0.0,"t":1733655600}
+{"o":0.0000011575,"h":0.0000011638,"l":0.0000011543,"c":0.0000011571,"v":0.0,"t":1733659200}
+{"o":0.0000011571,"h":0.0000011965,"l":0.0000011492,"c":0.0000011865,"v":83972.0944,"t":1733662800}
+{"o":0.0000011865,"h":0.000001195,"l":0.0000011858,"c":0.0000011943,"v":0.0,"t":1733666400}
+{"o":0.0000011943,"h":0.0000012015,"l":0.0000011856,"c":0.0000011867,"v":0.0,"t":1733670000}
+{"o":0.0000011867,"h":0.0000011967,"l":0.0000011848,"c":0.0000011939,"v":24298.93853,"t":1733673600}
+{"o":0.0000011939,"h":0.0000011984,"l":0.0000011537,"c":0.0000011539,"v":38848.15,"t":1733677200}
+{"o":0.0000011539,"h":0.0000011619,"l":0.0000011533,"c":0.0000011613,"v":0.0,"t":1733680800}
+{"o":0.0000011613,"h":0.0000011668,"l":0.0000011178,"c":0.0000011371,"v":632305.6105799999,"t":1733684400}
+{"o":0.0000011371,"h":0.0000011433,"l":0.0000011264,"c":0.0000011331,"v":580716.80553,"t":1733688000}
+{"o":0.0000011331,"h":0.0000011375,"l":0.0000011306,"c":0.0000011314,"v":0.0,"t":1733691600}
+{"o":0.0000011314,"h":0.000001133,"l":0.0000011262,"c":0.0000011263,"v":0.0,"t":1733695200}
+{"o":0.0000011263,"h":0.0000011458,"l":0.0000011214,"c":0.0000011397,"v":198769.59465,"t":1733698800}
+{"o":0.0000011397,"h":0.0000011647,"l":0.0000011308,"c":0.0000011589,"v":199832.92071,"t":1733702400}
+{"o":0.0000011589,"h":0.0000011681,"l":0.0000011533,"c":0.0000011653,"v":0.0,"t":1733706000}
+{"o":0.0000011653,"h":0.0000011779,"l":0.0000011493,"c":0.0000011609,"v":51146.69265,"t":1733709600}
+{"o":0.0000011609,"h":0.0000011703,"l":0.0000011563,"c":0.0000011613,"v":23566.38553,"t":1733713200}
+{"o":0.0000011613,"h":0.0000011794,"l":0.0000011573,"c":0.0000011661,"v":303684.73726,"t":1733716800}
+{"o":0.0000011661,"h":0.0000011715,"l":0.0000011645,"c":0.0000011657,"v":0.0,"t":1733720400}
+{"o":0.0000011657,"h":0.0000011778,"l":0.0000011601,"c":0.000001174,"v":33547.09438,"t":1733724000}
+{"o":0.000001174,"h":0.0000011853,"l":0.0000011581,"c":0.0000011621,"v":124999.90331,"t":1733727600}
+{"o":0.0000011621,"h":0.0000011894,"l":0.0000011572,"c":0.0000011845,"v":125503.56258,"t":1733731200}
+{"o":0.0000011845,"h":0.0000011941,"l":0.000001174,"c":0.0000011835,"v":58678.73134,"t":1733734800}
+{"o":0.0000011835,"h":0.0000011868,"l":0.0000011764,"c":0.0000011776,"v":0.0,"t":1733738400}
+{"o":0.0000011776,"h":0.0000011942,"l":0.0000011774,"c":0.0000011881,"v":68040.45306,"t":1733742000}
+{"o":0.0000011881,"h":0.0000011935,"l":0.000001179,"c":0.0000011795,"v":52198.77959,"t":1733745600}
+{"o":0.0000011795,"h":0.0000011844,"l":0.0000011685,"c":0.0000011723,"v":25005.63298,"t":1733749200}
+{"o":0.0000011723,"h":0.0000012289,"l":0.0000011582,"c":0.0000011874,"v":1559768.5339800003,"t":1733752800}
+{"o":0.0000011874,"h":0.000001265,"l":0.000001183,"c":0.0000012232,"v":1018865.3233299999,"t":1733756400}
+{"o":0.0000012232,"h":0.0000012362,"l":0.000001212,"c":0.0000012248,"v":61186.26956,"t":1733760000}
+{"o":0.0000012248,"h":0.0000013248,"l":0.000001219,"c":0.000001308,"v":1538391.0504600001,"t":1733763600}
+{"o":0.000001308,"h":0.0000013083,"l":0.0000012499,"c":0.0000012582,"v":665811.8717499999,"t":1733767200}
+{"o":0.0000012582,"h":0.0000012755,"l":0.0000012577,"c":0.0000012725,"v":0.0,"t":1733770800}
+{"o":0.0000012725,"h":0.0000013482,"l":0.0000012462,"c":0.0000012845,"v":644196.0390999999,"t":1733774400}
+{"o":0.0000012845,"h":0.0000014287,"l":0.0000011965,"c":0.0000013182,"v":4455510.2723099999,"t":1733778000}
+{"o":0.0000013182,"h":0.0000013971,"l":0.0000012811,"c":0.000001297,"v":581713.68701,"t":1733781600}
+{"o":0.000001297,"h":0.0000013821,"l":0.0000012834,"c":0.0000013777,"v":1003777.7658299999,"t":1733785200}
+{"o":0.0000013777,"h":0.0000013978,"l":0.0000013054,"c":0.0000013345,"v":1370959.8465400001,"t":1733788800}
+{"o":0.0000013345,"h":0.0000013897,"l":0.0000013245,"c":0.0000013699,"v":10586315.4333599992,"t":1733792400}
+{"o":0.0000013699,"h":0.0000014119,"l":0.0000013691,"c":0.0000014083,"v":173907.99652,"t":1733796000}
+{"o":0.0000014083,"h":0.0000014556,"l":0.000001376,"c":0.0000013897,"v":6869332.1008800007,"t":1733799600}
+{"o":0.0000013897,"h":0.0000014137,"l":0.0000013856,"c":0.0000013877,"v":8331617.2029400002,"t":1733803200}
+{"o":0.0000013877,"h":0.0000014007,"l":0.0000013789,"c":0.0000013862,"v":483079.43222,"t":1733806800}
+{"o":0.0000013862,"h":0.000001398,"l":0.0000013708,"c":0.0000013746,"v":382512.62048,"t":1733810400}
+{"o":0.0000013746,"h":0.0000013895,"l":0.0000013743,"c":0.0000013797,"v":0.0,"t":1733814000}
+{"o":0.0000013797,"h":0.0000013918,"l":0.0000013766,"c":0.0000013809,"v":180539.86796,"t":1733817600}
+{"o":0.0000013809,"h":0.0000013884,"l":0.0000013713,"c":0.0000013816,"v":208903.36358,"t":1733821200}
+{"o":0.0000013816,"h":0.0000013869,"l":0.0000013159,"c":0.0000013335,"v":7510221.585549999,"t":1733824800}
+{"o":0.0000013335,"h":0.0000013466,"l":0.0000013122,"c":0.000001319,"v":307933.1355,"t":1733828400}
+{"o":0.000001319,"h":0.0000013562,"l":0.000001311,"c":0.0000013443,"v":320305.1978800001,"t":1733832000}
+{"o":0.0000013443,"h":0.0000013457,"l":0.0000013195,"c":0.0000013248,"v":308611.70939,"t":1733835600}
+{"o":0.0000013248,"h":0.0000013322,"l":0.0000012972,"c":0.0000013117,"v":306071.94322,"t":1733839200}
+{"o":0.0000013117,"h":0.0000013961,"l":0.0000013026,"c":0.0000013927,"v":3006507.4590399996,"t":1733842800}
+{"o":0.0000013927,"h":0.0000015034,"l":0.0000013576,"c":0.0000013926,"v":2507812.2448,"t":1733846400}
+{"o":0.0000013926,"h":0.0000014428,"l":0.0000012978,"c":0.000001415,"v":1709582.08069,"t":1733850000}
+{"o":0.000001415,"h":0.0000014423,"l":0.0000013643,"c":0.0000013908,"v":84230.78314,"t":1733853600}
+{"o":0.0000013908,"h":0.0000013951,"l":0.0000013675,"c":0.0000013722,"v":85394.62493,"t":1733857200}
+{"o":0.0000013722,"h":0.000001383,"l":0.0000013573,"c":0.0000013689,"v":415477.9830300001,"t":1733860800}
+{"o":0.0000013689,"h":0.0000014035,"l":0.0000013507,"c":0.0000013809,"v":569410.37887,"t":1733864400}
+{"o":0.0000013809,"h":0.0000013849,"l":0.0000013702,"c":0.0000013726,"v":24373.4926,"t":1733868000}
+{"o":0.0000013726,"h":0.0000013825,"l":0.0000013657,"c":0.0000013786,"v":0.0,"t":1733871600}
+{"o":0.0000013786,"h":0.0000013922,"l":0.0000013524,"c":0.0000013558,"v":179028.5145,"t":1733875200}
+{"o":0.0000013558,"h":0.0000013787,"l":0.0000013465,"c":0.0000013745,"v":20278.79675,"t":1733878800}
+{"o":0.0000013745,"h":0.000001417,"l":0.0000013432,"c":0.0000013888,"v":5365043.8825000003,"t":1733882400}
+{"o":0.0000013888,"h":0.0000013899,"l":0.000001367,"c":0.0000013672,"v":3025410.6475799996,"t":1733886000}
+{"o":0.0000013672,"h":0.0000013783,"l":0.0000013631,"c":0.0000013715,"v":10594733.0003200006,"t":1733889600}
+{"o":0.0000013715,"h":0.0000013825,"l":0.0000013689,"c":0.0000013737,"v":0.0,"t":1733893200}
+{"o":0.0000013737,"h":0.0000013763,"l":0.0000013613,"c":0.0000013647,"v":0.0,"t":1733896800}
+{"o":0.0000013647,"h":0.0000013781,"l":0.0000013616,"c":0.0000013729,"v":0.0,"t":1733900400}
+{"o":0.0000013729,"h":0.0000013739,"l":0.0000013451,"c":0.0000013512,"v":252501.39135,"t":1733904000}
+{"o":0.0000013512,"h":0.0000013601,"l":0.0000013455,"c":0.0000013473,"v":0.0,"t":1733907600}
+{"o":0.0000013473,"h":0.0000013512,"l":0.000001339,"c":0.0000013428,"v":267223.97594,"t":1733911200}
+{"o":0.0000013428,"h":0.00000135,"l":0.0000013241,"c":0.0000013341,"v":197232.84354,"t":1733914800}
+{"o":0.0000013341,"h":0.0000013374,"l":0.0000013235,"c":0.0000013339,"v":237062.3207,"t":1733918400}
+{"o":0.0000013339,"h":0.0000013466,"l":0.0000013186,"c":0.0000013241,"v":157953.81558,"t":1733922000}
+{"o":0.0000013241,"h":0.0000013349,"l":0.0000013171,"c":0.0000013191,"v":72.81709,"t":1733925600}
+{"o":0.0000013191,"h":0.0000013216,"l":0.0000012999,"c":0.0000013132,"v":511235.2004200001,"t":1733929200}
+{"o":0.0000013132,"h":0.0000013232,"l":0.0000013001,"c":0.0000013091,"v":25905.03832,"t":1733932800}
+{"o":0.0000013091,"h":0.0000013226,"l":0.0000013017,"c":0.000001315,"v":10194357.3517500013,"t":1733936400}
+{"o":0.000001315,"h":0.0000013222,"l":0.0000013073,"c":0.0000013125,"v":0.0,"t":1733940000}
+{"o":0.0000013125,"h":0.0000013167,"l":0.000001303,"c":0.0000013043,"v":0.0,"t":1733943600}
+{"o":0.0000013043,"h":0.0000013128,"l":0.0000012942,"c":0.0000013088,"v":340404.20768,"t":1733947200}
+{"o":0.0000013088,"h":0.0000013165,"l":0.0000013063,"c":0.000001309,"v":0.0,"t":1733950800}
+{"o":0.000001309,"h":0.0000013147,"l":0.0000013065,"c":0.0000013136,"v":0.0,"t":1733954400}
+{"o":0.0000013136,"h":0.0000013223,"l":0.0000013108,"c":0.0000013193,"v":0.0,"t":1733958000}
+{"o":0.0000013193,"h":0.0000013242,"l":0.000001316,"c":0.0000013194,"v":0.0,"t":1733961600}
+{"o":0.0000013194,"h":0.0000013289,"l":0.0000013161,"c":0.0000013261,"v":29413.64285,"t":1733965200}
+{"o":0.0000013261,"h":0.0000013322,"l":0.0000013066,"c":0.0000013086,"v":205036.79074,"t":1733968800}
+{"o":0.0000013086,"h":0.0000013171,"l":0.0000012921,"c":0.0000013019,"v":5825489.6026799995,"t":1733972400}
+{"o":0.0000013019,"h":0.0000013128,"l":0.0000012959,"c":0.0000013048,"v":0.0,"t":1733976000}
+{"o":0.0000013048,"h":0.0000013071,"l":0.0000012876,"c":0.0000012968,"v":176127.1279,"t":1733979600}
+{"o":0.0000012968,"h":0.0000013089,"l":0.0000012938,"c":0.000001303,"v":200000.0,"t":1733983200}
+{"o":0.000001303,"h":0.0000013053,"l":0.0000012952,"c":0.000001304,"v":0.0,"t":1733986800}
+{"o":0.000001304,"h":0.0000013042,"l":0.0000012893,"c":0.0000012914,"v":0.0,"t":1733990400}
+{"o":0.0000012914,"h":0.0000012946,"l":0.0000012844,"c":0.0000012941,"v":95221.3521,"t":1733994000}
+{"o":0.0000012941,"h":0.0000013087,"l":0.0000012935,"c":0.0000013043,"v":0.0,"t":1733997600}
+{"o":0.0000013043,"h":0.000001314,"l":0.0000013026,"c":0.0000013067,"v":52148.47633,"t":1734001200}
+{"o":0.0000013067,"h":0.0000013069,"l":0.0000012946,"c":0.0000012968,"v":0.0,"t":1734004800}
+{"o":0.0000012968,"h":0.0000013623,"l":0.0000012898,"c":0.0000013309,"v":2077435.7492199999,"t":1734008400}
+{"o":0.0000013309,"h":0.0000013497,"l":0.0000013121,"c":0.0000013305,"v":446892.65538,"t":1734012000}
+{"o":0.0000013305,"h":0.0000013469,"l":0.0000013294,"c":0.0000013399,"v":81144.99425,"t":1734015600}
+{"o":0.0000013399,"h":0.000001345,"l":0.0000013238,"c":0.000001343,"v":0.0,"t":1734019200}
+{"o":0.000001343,"h":0.0000013432,"l":0.0000013224,"c":0.0000013237,"v":143152.41994,"t":1734022800}
+{"o":0.0000013237,"h":0.0000013425,"l":0.0000013203,"c":0.0000013392,"v":105656.38549,"t":1734026400}
+{"o":0.0000013392,"h":0.0000013682,"l":0.0000013373,"c":0.0000013641,"v":438726.83339,"t":1734030000}
+{"o":0.0000013641,"h":0.000001365,"l":0.0000013494,"c":0.0000013548,"v":22177.66735,"t":1734033600}
+{"o":0.0000013548,"h":0.0000013688,"l":0.0000013544,"c":0.0000013616,"v":0.0,"t":1734037200}
+{"o":0.0000013616,"h":0.0000013734,"l":0.0000013565,"c":0.0000013581,"v":84267.82038,"t":1734040800}
+{"o":0.0000013581,"h":0.0000013743,"l":0.0000013554,"c":0.0000013658,"v":17607.98736,"t":1734044400}
+{"o":0.0000013658,"h":0.0000013696,"l":0.0000012648,"c":0.0000013644,"v":1438737.5863000001,"t":1734048000}
+{"o":0.0000013644,"h":0.0000013816,"l":0.0000012326,"c":0.0000013118,"v":2802731.05773,"t":1734051600}
+{"o":0.0000013118,"h":0.0000013174,"l":0.0000012765,"c":0.0000012893,"v":331161.80331,"t":1734055200}
+{"o":0.0000012893,"h":0.0000012939,"l":0.0000012863,"c":0.0000012906,"v":0.0,"t":1734058800}
+{"o":0.0000012906,"h":0.0000013004,"l":0.0000012888,"c":0.0000012977,"v":0.0,"t":1734062400}
+{"o":0.0000012977,"h":0.0000014064,"l":0.0000012924,"c":0.0000013432,"v":1994359.3098100002,"t":1734066000}
+{"o":0.0000013432,"h":0.0000013619,"l":0.0000013285,"c":0.0000013439,"v":23400.15304,"t":1734069600}
+{"o":0.0000013439,"h":0.0000013621,"l":0.000001336,"c":0.0000013381,"v":66617.52672,"t":1734073200}
+{"o":0.0000013381,"h":0.0000013438,"l":0.0000013295,"c":0.0000013303,"v":0.0,"t":1734076800}
+{"o":0.0000013303,"h":0.0000013414,"l":0.0000013281,"c":0.0000013352,"v":0.0,"t":1734080400}
+{"o":0.0000013352,"h":0.0000013425,"l":0.0000013281,"c":0.0000013303,"v":25836.38428,"t":1734084000}
+{"o":0.0000013303,"h":0.0000013339,"l":0.0000013236,"c":0.0000013339,"v":0.0,"t":1734087600}
+{"o":0.0000013339,"h":0.0000013403,"l":0.0000013273,"c":0.0000013345,"v":0.0,"t":1734091200}
+{"o":0.0000013345,"h":0.0000013569,"l":0.0000013339,"c":0.0000013466,"v":51485.31082,"t":1734094800}
+{"o":0.0000013466,"h":0.0000013716,"l":0.0000013408,"c":0.00000136,"v":112929.85307,"t":1734098400}
+{"o":0.00000136,"h":0.0000013804,"l":0.0000013401,"c":0.0000013705,"v":50529.73815,"t":1734102000}
+{"o":0.0000013705,"h":0.0000013741,"l":0.000001356,"c":0.0000013683,"v":66258.72932,"t":1734105600}
+{"o":0.0000013683,"h":0.0000013691,"l":0.0000013503,"c":0.000001354,"v":33068.85627,"t":1734109200}
+{"o":0.000001354,"h":0.0000013652,"l":0.0000013522,"c":0.0000013612,"v":0.0,"t":1734112800}
+{"o":0.0000013612,"h":0.0000013686,"l":0.0000013526,"c":0.000001354,"v":0.0,"t":1734116400}
+{"o":0.000001354,"h":0.0000013557,"l":0.0000013459,"c":0.0000013499,"v":0.0,"t":1734120000}
+{"o":0.0000013499,"h":0.0000013551,"l":0.0000013482,"c":0.0000013513,"v":0.0,"t":1734123600}
+{"o":0.0000013513,"h":0.0000013682,"l":0.0000013244,"c":0.0000013286,"v":316240.40266,"t":1734127200}
+{"o":0.0000013286,"h":0.0000013323,"l":0.000001321,"c":0.0000013219,"v":0.0,"t":1734130800}
+{"o":0.0000013219,"h":0.0000013286,"l":0.0000013192,"c":0.0000013241,"v":0.0,"t":1734134400}
+{"o":0.0000013241,"h":0.0000013245,"l":0.0000013086,"c":0.0000013171,"v":20787.87927,"t":1734138000}
+{"o":0.0000013171,"h":0.0000013332,"l":0.000001309,"c":0.0000013144,"v":283396.60119,"t":1734141600}
+{"o":0.0000013144,"h":0.0000013176,"l":0.000001311,"c":0.0000013138,"v":9217.98972,"t":1734145200}
+{"o":0.0000013138,"h":0.0000013246,"l":0.0000012928,"c":0.0000012978,"v":44893.04903,"t":1734148800}
+{"o":0.0000012978,"h":0.0000012999,"l":0.0000012936,"c":0.0000012937,"v":0.0,"t":1734152400}
+{"o":0.0000012937,"h":0.000001295,"l":0.000001285,"c":0.0000012909,"v":306071.94322,"t":1734156000}
+{"o":0.0000012909,"h":0.0000012959,"l":0.0000012889,"c":0.0000012949,"v":0.0,"t":1734159600}
+{"o":0.0000012949,"h":0.0000013182,"l":0.0000012905,"c":0.0000013116,"v":25000.0,"t":1734163200}
+{"o":0.0000013116,"h":0.0000013169,"l":0.0000013096,"c":0.0000013141,"v":0.0,"t":1734166800}
+{"o":0.0000013141,"h":0.0000013219,"l":0.0000013133,"c":0.0000013198,"v":0.0,"t":1734170400}
+{"o":0.0000013198,"h":0.0000013249,"l":0.0000013127,"c":0.0000013209,"v":35026.85538,"t":1734174000}
+{"o":0.0000013209,"h":0.0000013343,"l":0.0000013135,"c":0.0000013277,"v":89364.69426,"t":1734177600}
+{"o":0.0000013277,"h":0.0000013436,"l":0.0000013168,"c":0.0000013278,"v":151805.96868,"t":1734181200}
+{"o":0.0000013278,"h":0.0000013333,"l":0.0000013174,"c":0.0000013229,"v":51246.93692,"t":1734184800}
+{"o":0.0000013229,"h":0.0000013251,"l":0.0000012427,"c":0.0000012916,"v":1983706.6039400001,"t":1734188400}
+{"o":0.0000012916,"h":0.0000013042,"l":0.0000012916,"c":0.0000012976,"v":0.0,"t":1734192000}
+{"o":0.0000012976,"h":0.000001319,"l":0.0000012946,"c":0.0000013169,"v":0.0,"t":1734195600}
+{"o":0.0000013169,"h":0.0000013328,"l":0.0000013111,"c":0.0000013198,"v":18405.6338,"t":1734199200}
+{"o":0.0000013198,"h":0.0000013348,"l":0.0000013111,"c":0.0000013182,"v":0.0,"t":1734202800}
+{"o":0.0000013182,"h":0.0000013362,"l":0.0000013139,"c":0.0000013319,"v":31042.74988,"t":1734206400}
+{"o":0.0000013319,"h":0.0000013328,"l":0.0000013188,"c":0.0000013214,"v":0.0,"t":1734210000}
+{"o":0.0000013214,"h":0.0000013297,"l":0.0000013085,"c":0.0000013209,"v":1816731.4446399999,"t":1734213600}
+{"o":0.0000013209,"h":0.0000013258,"l":0.0000013034,"c":0.0000013111,"v":11713520.8763999995,"t":1734217200}
+{"o":0.0000013111,"h":0.0000013177,"l":0.0000013052,"c":0.0000013099,"v":12420266.514200002,"t":1734220800}
+{"o":0.0000013099,"h":0.0000013109,"l":0.0000012997,"c":0.0000013014,"v":0.0,"t":1734224400}
+{"o":0.0000013014,"h":0.0000013035,"l":0.0000012982,"c":0.0000013028,"v":0.0,"t":1734228000}
+{"o":0.0000013028,"h":0.0000013123,"l":0.0000013019,"c":0.0000013123,"v":0.0,"t":1734231600}
+{"o":0.0000013123,"h":0.0000013152,"l":0.0000012979,"c":0.0000013092,"v":12310703.1405100003,"t":1734235200}
+{"o":0.0000013092,"h":0.0000013108,"l":0.0000013031,"c":0.0000013102,"v":0.0,"t":1734238800}
+{"o":0.0000013102,"h":0.0000013215,"l":0.0000013072,"c":0.0000013194,"v":62769.87992,"t":1734242400}
+{"o":0.0000013194,"h":0.0000013353,"l":0.000001316,"c":0.0000013252,"v":62705.77658,"t":1734246000}
+{"o":0.0000013252,"h":0.0000013303,"l":0.0000013165,"c":0.0000013175,"v":0.0,"t":1734249600}
+{"o":0.0000013175,"h":0.0000013212,"l":0.0000013123,"c":0.0000013135,"v":0.0,"t":1734253200}
+{"o":0.0000013135,"h":0.0000013206,"l":0.0000013081,"c":0.0000013203,"v":0.0,"t":1734256800}
+{"o":0.0000013203,"h":0.000001323,"l":0.0000013171,"c":0.0000013188,"v":0.0,"t":1734260400}
+{"o":0.0000013188,"h":0.000001325,"l":0.0000013095,"c":0.0000013115,"v":0.0,"t":1734264000}
+{"o":0.0000013115,"h":0.0000013202,"l":0.0000013057,"c":0.0000013126,"v":0.0,"t":1734267600}
+{"o":0.0000013126,"h":0.0000013134,"l":0.0000013003,"c":0.0000013015,"v":82476.03224,"t":1734271200}
+{"o":0.0000013015,"h":0.0000013103,"l":0.0000013007,"c":0.000001304,"v":0.0,"t":1734274800}
+{"o":0.000001304,"h":0.0000013061,"l":0.0000012947,"c":0.0000012968,"v":0.0,"t":1734278400}
+{"o":0.0000012968,"h":0.0000013073,"l":0.0000012964,"c":0.0000013014,"v":12682551.159669999,"t":1734282000}
+{"o":0.0000013014,"h":0.0000013065,"l":0.0000013008,"c":0.0000013037,"v":0.0,"t":1734285600}
+{"o":0.0000013037,"h":0.000001304,"l":0.0000012967,"c":0.0000013019,"v":0.0,"t":1734289200}
+{"o":0.0000013019,"h":0.0000013111,"l":0.0000013004,"c":0.0000013065,"v":0.0,"t":1734292800}
+{"o":0.0000013065,"h":0.0000013298,"l":0.0000013058,"c":0.0000013281,"v":74194.81275,"t":1734296400}
+{"o":0.0000013281,"h":0.0000013345,"l":0.0000013103,"c":0.0000013128,"v":70190.5288,"t":1734300000}
+{"o":0.0000013128,"h":0.0000013133,"l":0.0000012768,"c":0.0000012841,"v":53989.25238,"t":1734303600}
+{"o":0.0000012841,"h":0.0000012947,"l":0.0000012662,"c":0.0000012751,"v":288747.44438,"t":1734307200}
+{"o":0.0000012751,"h":0.0000012795,"l":0.0000012686,"c":0.0000012771,"v":30031.24008,"t":1734310800}
+{"o":0.0000012771,"h":0.0000012977,"l":0.000001276,"c":0.0000012957,"v":4000.0,"t":1734314400}
+{"o":0.0000012957,"h":0.0000013066,"l":0.0000012825,"c":0.0000012925,"v":1903360.05391,"t":1734318000}
+{"o":0.0000012925,"h":0.0000013054,"l":0.0000012866,"c":0.0000012974,"v":12422406.3596600015,"t":1734321600}
+{"o":0.0000012974,"h":0.0000013024,"l":0.0000012873,"c":0.0000012883,"v":12711219.0831300002,"t":1734325200}
+{"o":0.0000012883,"h":0.000001291,"l":0.0000012814,"c":0.0000012859,"v":37500.0,"t":1734328800}
+{"o":0.0000012859,"h":0.0000012876,"l":0.0000012787,"c":0.0000012832,"v":0.0,"t":1734332400}
+{"o":0.0000012832,"h":0.0000013026,"l":0.0000012299,"c":0.0000013012,"v":1422831.1381000001,"t":1734336000}
+{"o":0.0000013012,"h":0.0000013107,"l":0.0000012989,"c":0.0000013098,"v":0.0,"t":1734339600}
+{"o":0.0000013098,"h":0.0000013302,"l":0.0000013078,"c":0.0000013157,"v":0.0,"t":1734343200}
+{"o":0.0000013157,"h":0.0000013465,"l":0.0000013019,"c":0.0000013255,"v":145598.45324,"t":1734346800}
+{"o":0.0000013255,"h":0.0000013396,"l":0.0000013132,"c":0.0000013236,"v":18331.0026,"t":1734350400}
+{"o":0.0000013236,"h":0.00000133,"l":0.000001255,"c":0.0000013025,"v":1443376.7627599998,"t":1734354000}
+{"o":0.0000013025,"h":0.0000013122,"l":0.0000012911,"c":0.0000012998,"v":0.0,"t":1734357600}
+{"o":0.0000012998,"h":0.0000013055,"l":0.0000012907,"c":0.0000012974,"v":0.0,"t":1734361200}
+{"o":0.0000012974,"h":0.0000012984,"l":0.0000012816,"c":0.0000012881,"v":0.0,"t":1734364800}
+{"o":0.0000012881,"h":0.0000012939,"l":0.0000012701,"c":0.0000012865,"v":13692976.1282199994,"t":1734368400}
+{"o":0.0000012865,"h":0.0000012936,"l":0.0000012726,"c":0.000001273,"v":0.0,"t":1734372000}
+{"o":0.000001273,"h":0.0000013016,"l":0.0000012725,"c":0.0000012929,"v":0.0,"t":1734375600}
+{"o":0.0000012929,"h":0.0000013121,"l":0.0000012914,"c":0.0000013043,"v":0.0,"t":1734379200}
+{"o":0.0000013043,"h":0.0000013043,"l":0.00000129,"c":0.0000012905,"v":0.0,"t":1734382800}
+{"o":0.0000012905,"h":0.0000013022,"l":0.0000012871,"c":0.000001294,"v":172065.59242,"t":1734386400}
+{"o":0.000001294,"h":0.0000013061,"l":0.0000012907,"c":0.0000013041,"v":0.0,"t":1734390000}
+{"o":0.0000013041,"h":0.0000013327,"l":0.0000012996,"c":0.0000013324,"v":13434941.7481300011,"t":1734393600}
+{"o":0.0000013324,"h":0.000001335,"l":0.0000013122,"c":0.0000013158,"v":58831.04846,"t":1734397200}
+{"o":0.0000013158,"h":0.0000013223,"l":0.0000013091,"c":0.0000013178,"v":0.0,"t":1734400800}
+{"o":0.0000013178,"h":0.0000013252,"l":0.000001307,"c":0.0000013088,"v":0.0,"t":1734404400}
+{"o":0.0000013088,"h":0.000001328,"l":0.0000013067,"c":0.0000013159,"v":140210.90441,"t":1734408000}
+{"o":0.0000013159,"h":0.0000013229,"l":0.00000131,"c":0.0000013115,"v":0.0,"t":1734411600}
+{"o":0.0000013115,"h":0.0000013186,"l":0.000001242,"c":0.0000012894,"v":1869499.9252399998,"t":1734415200}
+{"o":0.0000012894,"h":0.0000012908,"l":0.00000128,"c":0.0000012856,"v":15529.11696,"t":1734418800}
+{"o":0.0000012856,"h":0.0000012933,"l":0.0000012677,"c":0.0000012763,"v":46587.76828,"t":1734422400}
+{"o":0.0000012763,"h":0.0000012867,"l":0.000001247,"c":0.0000012548,"v":334990.73635,"t":1734426000}
+{"o":0.0000012548,"h":0.0000012652,"l":0.0000012441,"c":0.000001251,"v":171562.3271,"t":1734429600}
+{"o":0.000001251,"h":0.0000012611,"l":0.000001248,"c":0.0000012581,"v":19421.04812,"t":1734433200}
+{"o":0.0000012581,"h":0.0000012683,"l":0.0000012184,"c":0.0000012323,"v":637166.6286599999,"t":1734436800}
+{"o":0.0000012323,"h":0.0000012647,"l":0.0000012319,"c":0.0000012543,"v":0.0,"t":1734440400}
+{"o":0.0000012543,"h":0.0000012807,"l":0.0000012505,"c":0.0000012622,"v":131213.1332,"t":1734444000}
+{"o":0.0000012622,"h":0.0000012922,"l":0.0000012601,"c":0.0000012707,"v":178639.88182,"t":1734447600}
+{"o":0.0000012707,"h":0.0000012761,"l":0.0000012324,"c":0.0000012344,"v":12536521.1667999998,"t":1734451200}
+{"o":0.0000012344,"h":0.0000012457,"l":0.0000012264,"c":0.0000012315,"v":827804.0873199998,"t":1734454800}
+{"o":0.0000012315,"h":0.0000012473,"l":0.0000012236,"c":0.0000012298,"v":167858.10096,"t":1734458400}
+{"o":0.0000012298,"h":0.0000012391,"l":0.0000012241,"c":0.0000012315,"v":50537.94152,"t":1734462000}
+{"o":0.0000012315,"h":0.0000012449,"l":0.0000012256,"c":0.0000012373,"v":89941.70976,"t":1734465600}
+{"o":0.0000012373,"h":0.0000012464,"l":0.0000011747,"c":0.0000012412,"v":2106777.8768600002,"t":1734469200}
+{"o":0.0000012412,"h":0.0000012658,"l":0.0000012298,"c":0.000001242,"v":71716.3564,"t":1734472800}
+{"o":0.000001242,"h":0.0000012598,"l":0.0000012318,"c":0.0000012393,"v":6430155.0477700001,"t":1734476400}
+{"o":0.0000012393,"h":0.0000012477,"l":0.0000012234,"c":0.0000012332,"v":6146811.5150600001,"t":1734480000}
+{"o":0.0000012332,"h":0.0000012682,"l":0.0000012266,"c":0.0000012639,"v":48164.06832,"t":1734483600}
+{"o":0.0000012639,"h":0.0000012684,"l":0.0000012513,"c":0.0000012629,"v":0.0,"t":1734487200}
+{"o":0.0000012629,"h":0.0000012731,"l":0.0000012561,"c":0.0000012699,"v":98285.05284,"t":1734490800}
+{"o":0.0000012699,"h":0.0000012847,"l":0.0000012672,"c":0.0000012718,"v":240087.64048,"t":1734494400}
+{"o":0.0000012718,"h":0.0000012824,"l":0.0000012505,"c":0.0000012651,"v":166496.28344,"t":1734498000}
+{"o":0.0000012651,"h":0.0000012781,"l":0.0000012572,"c":0.0000012652,"v":36127.1471,"t":1734501600}
+{"o":0.0000012652,"h":0.0000012688,"l":0.0000012548,"c":0.0000012618,"v":0.0,"t":1734505200}
+{"o":0.0000012618,"h":0.0000012713,"l":0.0000012541,"c":0.0000012627,"v":0.0,"t":1734508800}
+{"o":0.0000012627,"h":0.0000012632,"l":0.0000011983,"c":0.0000012317,"v":2498048.5990000004,"t":1734512400}
+{"o":0.0000012317,"h":0.0000012376,"l":0.0000012216,"c":0.0000012273,"v":0.0,"t":1734516000}
+{"o":0.0000012273,"h":0.0000012291,"l":0.0000012184,"c":0.0000012262,"v":106340.86408,"t":1734519600}
+{"o":0.0000012262,"h":0.0000012374,"l":0.0000012215,"c":0.000001234,"v":0.0,"t":1734523200}
+{"o":0.000001234,"h":0.0000012438,"l":0.0000012251,"c":0.0000012382,"v":0.0,"t":1734526800}
+{"o":0.0000012382,"h":0.0000012432,"l":0.0000012281,"c":0.0000012397,"v":0.0,"t":1734530400}
+{"o":0.0000012397,"h":0.000001245,"l":0.000001221,"c":0.000001227,"v":0.0,"t":1734534000}
+{"o":0.000001227,"h":0.0000012417,"l":0.0000012227,"c":0.0000012357,"v":0.0,"t":1734537600}
+{"o":0.0000012357,"h":0.0000012486,"l":0.0000012267,"c":0.0000012329,"v":0.0,"t":1734541200}
+{"o":0.0000012329,"h":0.0000012406,"l":0.0000012249,"c":0.0000012257,"v":0.0,"t":1734544800}
+{"o":0.0000012257,"h":0.0000012625,"l":0.0000012182,"c":0.000001256,"v":116831.99052,"t":1734548400}
+{"o":0.000001256,"h":0.0000012939,"l":0.0000012508,"c":0.0000012843,"v":118441.35648,"t":1734552000}
+{"o":0.0000012843,"h":0.0000013129,"l":0.000001265,"c":0.0000012739,"v":0.0,"t":1734555600}
+{"o":0.0000012739,"h":0.0000012996,"l":0.0000012511,"c":0.0000012731,"v":12673999.7697600015,"t":1734559200}
+{"o":0.0000012731,"h":0.0000012935,"l":0.0000012645,"c":0.0000012703,"v":118166.87026,"t":1734562800}
+{"o":0.0000012703,"h":0.0000012764,"l":0.0000012527,"c":0.0000012594,"v":69502.9227,"t":1734566400}
+{"o":0.0000012594,"h":0.0000012923,"l":0.0000012561,"c":0.0000012862,"v":110990.49729,"t":1734570000}
+{"o":0.0000012862,"h":0.0000013187,"l":0.0000012573,"c":0.0000012581,"v":279589.92654,"t":1734573600}
+{"o":0.0000012581,"h":0.0000012634,"l":0.0000012265,"c":0.0000012398,"v":305670.33678,"t":1734577200}
+{"o":0.0000012398,"h":0.0000012504,"l":0.0000012342,"c":0.0000012473,"v":0.0,"t":1734580800}
+{"o":0.0000012473,"h":0.0000012547,"l":0.0000012295,"c":0.0000012385,"v":30088.96622,"t":1734584400}
+{"o":0.0000012385,"h":0.0000012499,"l":0.0000012302,"c":0.0000012375,"v":26822194.5763800032,"t":1734588000}
+{"o":0.0000012375,"h":0.0000012398,"l":0.0000012234,"c":0.000001229,"v":110087.36036,"t":1734591600}
+{"o":0.000001229,"h":0.0000012501,"l":0.0000012289,"c":0.0000012469,"v":0.0,"t":1734595200}
+{"o":0.0000012469,"h":0.0000012516,"l":0.000001238,"c":0.0000012397,"v":0.0,"t":1734598800}
+{"o":0.0000012397,"h":0.0000012447,"l":0.0000012315,"c":0.0000012372,"v":53416.21,"t":1734602400}
+{"o":0.0000012372,"h":0.0000012431,"l":0.0000012352,"c":0.0000012369,"v":0.0,"t":1734606000}
+{"o":0.0000012369,"h":0.0000012602,"l":0.0000012291,"c":0.0000012526,"v":0.0,"t":1734609600}
+{"o":0.0000012526,"h":0.0000012571,"l":0.0000012445,"c":0.000001253,"v":0.0,"t":1734613200}
+{"o":0.000001253,"h":0.0000012669,"l":0.0000012361,"c":0.0000012613,"v":108951.00312,"t":1734616800}
+{"o":0.0000012613,"h":0.0000012916,"l":0.0000012609,"c":0.0000012667,"v":106252.21897,"t":1734620400}
+{"o":0.0000012667,"h":0.0000012886,"l":0.0000012581,"c":0.0000012642,"v":13053013.5618099999,"t":1734624000}
+{"o":0.0000012642,"h":0.0000013373,"l":0.0000012599,"c":0.0000013182,"v":381306.75129,"t":1734627600}
+{"o":0.0000013182,"h":0.0000013956,"l":0.0000012867,"c":0.0000013167,"v":366659.64238,"t":1734631200}
+{"o":0.0000013167,"h":0.0000013721,"l":0.000001295,"c":0.0000013297,"v":758225.3236700001,"t":1734634800}
+{"o":0.0000013297,"h":0.0000013624,"l":0.0000012814,"c":0.0000012966,"v":1100000.0,"t":1734638400}
+{"o":0.0000012966,"h":0.0000013481,"l":0.0000012593,"c":0.0000013288,"v":400171.72571,"t":1734642000}
+{"o":0.0000013288,"h":0.0000013438,"l":0.0000013046,"c":0.0000013066,"v":128562.52559,"t":1734645600}
+{"o":0.0000013066,"h":0.0000013317,"l":0.0000013019,"c":0.0000013231,"v":13020722.4639899991,"t":1734649200}
+{"o":0.0000013231,"h":0.0000013373,"l":0.0000013031,"c":0.0000013129,"v":41536.72782,"t":1734652800}
+{"o":0.0000013129,"h":0.0000013268,"l":0.0000013044,"c":0.0000013205,"v":0.0,"t":1734656400}
+{"o":0.0000013205,"h":0.0000013234,"l":0.0000012821,"c":0.0000012911,"v":305462.0322999999,"t":1734660000}
+{"o":0.0000012911,"h":0.0000013078,"l":0.0000012864,"c":0.0000013032,"v":270344.44766,"t":1734663600}
+{"o":0.0000013032,"h":0.0000013143,"l":0.0000012922,"c":0.0000013126,"v":19324.5071,"t":1734667200}
+{"o":0.0000013126,"h":0.0000013311,"l":0.0000013033,"c":0.0000013225,"v":79712.93596,"t":1734670800}
+{"o":0.0000013225,"h":0.0000013547,"l":0.000001272,"c":0.0000013363,"v":669616.3122,"t":1734674400}
+{"o":0.0000013363,"h":0.0000013365,"l":0.0000012972,"c":0.0000013244,"v":62649.1498,"t":1734678000}
+{"o":0.0000013244,"h":0.0000014693,"l":0.0000012754,"c":0.0000013607,"v":1618748.6703499993,"t":1734681600}
+{"o":0.0000013607,"h":0.0000013878,"l":0.0000013205,"c":0.0000013473,"v":205663.88786,"t":1734685200}
+{"o":0.0000013473,"h":0.0000013954,"l":0.0000013282,"c":0.0000013434,"v":291707.7308000001,"t":1734688800}
+{"o":0.0000013434,"h":0.0000014005,"l":0.0000013235,"c":0.0000013863,"v":343760.70962,"t":1734692400}
+{"o":0.0000013863,"h":0.0000013967,"l":0.0000013147,"c":0.0000013353,"v":133476.92343,"t":1734696000}
+{"o":0.0000013353,"h":0.0000013641,"l":0.0000012997,"c":0.0000013189,"v":283425.5362,"t":1734699600}
+{"o":0.0000013189,"h":0.0000013379,"l":0.0000013106,"c":0.000001324,"v":81858.95814,"t":1734703200}
+{"o":0.000001324,"h":0.0000013354,"l":0.0000013037,"c":0.0000013181,"v":87420.50308,"t":1734706800}
+{"o":0.0000013181,"h":0.0000013314,"l":0.0000012974,"c":0.000001313,"v":30646548.0691999979,"t":1734710400}
+{"o":0.000001313,"h":0.0000013193,"l":0.0000012989,"c":0.0000013043,"v":0.0,"t":1734714000}
+{"o":0.0000013043,"h":0.0000013259,"l":0.0000013016,"c":0.0000013153,"v":0.0,"t":1734717600}
+{"o":0.0000013153,"h":0.0000013246,"l":0.0000012955,"c":0.0000013066,"v":194481.51573,"t":1734721200}
+{"o":0.0000013066,"h":0.0000013262,"l":0.0000013061,"c":0.0000013175,"v":433511.8497899999,"t":1734724800}
+{"o":0.0000013175,"h":0.0000013331,"l":0.0000013105,"c":0.0000013117,"v":500200.76946,"t":1734728400}
+{"o":0.0000013117,"h":0.0000013162,"l":0.0000012992,"c":0.0000013002,"v":116874.60944,"t":1734732000}
+{"o":0.0000013002,"h":0.0000013021,"l":0.0000012871,"c":0.0000012871,"v":158826.366,"t":1734735600}
+{"o":0.0000012871,"h":0.0000012984,"l":0.0000012834,"c":0.0000012898,"v":15141805.2792600021,"t":1734739200}
+{"o":0.0000012898,"h":0.0000012914,"l":0.0000012731,"c":0.0000012822,"v":61780.88652,"t":1734742800}
+{"o":0.0000012822,"h":0.0000012909,"l":0.0000012785,"c":0.0000012876,"v":72649.89536,"t":1734746400}
+{"o":0.0000012876,"h":0.000001294,"l":0.0000012843,"c":0.0000012888,"v":0.0,"t":1734750000}
+{"o":0.0000012888,"h":0.0000012897,"l":0.0000012747,"c":0.0000012747,"v":0.0,"t":1734753600}
+{"o":0.0000012747,"h":0.0000012767,"l":0.000001257,"c":0.0000012583,"v":449584.2059200001,"t":1734757200}
+{"o":0.0000012583,"h":0.0000012673,"l":0.0000012523,"c":0.0000012563,"v":282381.85802,"t":1734760800}
+{"o":0.0000012563,"h":0.0000012606,"l":0.0000012397,"c":0.0000012606,"v":369624.99978,"t":1734764400}
+{"o":0.0000012606,"h":0.0000012747,"l":0.000001259,"c":0.0000012747,"v":0.0,"t":1734768000}
+{"o":0.0000012747,"h":0.0000012888,"l":0.0000012718,"c":0.0000012839,"v":104101.27584,"t":1734771600}
+{"o":0.0000012839,"h":0.0000012918,"l":0.000001278,"c":0.0000012879,"v":0.0,"t":1734775200}
+{"o":0.0000012879,"h":0.0000013029,"l":0.0000012868,"c":0.000001298,"v":121627.14822,"t":1734778800}
+{"o":0.000001298,"h":0.0000013414,"l":0.0000012967,"c":0.0000013381,"v":483477.6626500001,"t":1734782400}
+{"o":0.0000013381,"h":0.0000013669,"l":0.0000013269,"c":0.0000013488,"v":645599.0513399999,"t":1734786000}
+{"o":0.0000013488,"h":0.000001363,"l":0.0000013337,"c":0.000001359,"v":34320.09612,"t":1734789600}
+{"o":0.000001359,"h":0.0000013629,"l":0.0000013368,"c":0.000001341,"v":0.0,"t":1734793200}
+{"o":0.000001341,"h":0.0000013684,"l":0.0000013356,"c":0.0000013609,"v":49812.04016,"t":1734796800}
+{"o":0.0000013609,"h":0.0000013885,"l":0.0000013521,"c":0.000001362,"v":28872048.2874799967,"t":1734800400}
+{"o":0.000001362,"h":0.0000013952,"l":0.0000013517,"c":0.0000013741,"v":838549.6271799998,"t":1734804000}
+{"o":0.0000013741,"h":0.0000014034,"l":0.0000013614,"c":0.0000013678,"v":653224.0290800001,"t":1734807600}
+{"o":0.0000013678,"h":0.0000013798,"l":0.0000013537,"c":0.0000013669,"v":23410.17011,"t":1734811200}
+{"o":0.0000013669,"h":0.0000013893,"l":0.0000013621,"c":0.000001374,"v":0.0,"t":1734814800}
+{"o":0.000001374,"h":0.0000013848,"l":0.0000013586,"c":0.0000013703,"v":0.0,"t":1734818400}
+{"o":0.0000013703,"h":0.0000013903,"l":0.0000013608,"c":0.0000013683,"v":0.0,"t":1734822000}
+{"o":0.0000013683,"h":0.0000013866,"l":0.0000013537,"c":0.0000013648,"v":0.0,"t":1734825600}
+{"o":0.0000013648,"h":0.0000013755,"l":0.0000013421,"c":0.0000013507,"v":42003.76308,"t":1734829200}
+{"o":0.0000013507,"h":0.0000013665,"l":0.0000013427,"c":0.0000013611,"v":14552215.3863500003,"t":1734832800}
+{"o":0.0000013611,"h":0.0000013716,"l":0.0000013467,"c":0.0000013554,"v":0.0,"t":1734836400}
+{"o":0.0000013554,"h":0.0000013756,"l":0.000001348,"c":0.0000013733,"v":26118.7956,"t":1734840000}
+{"o":0.0000013733,"h":0.0000013895,"l":0.0000013664,"c":0.0000013678,"v":135277.43198,"t":1734843600}
+{"o":0.0000013678,"h":0.0000013727,"l":0.0000013446,"c":0.0000013493,"v":80980.37194,"t":1734847200}
+{"o":0.0000013493,"h":0.0000013524,"l":0.0000013373,"c":0.0000013409,"v":90080.0665,"t":1734850800}
+{"o":0.0000013409,"h":0.0000013443,"l":0.0000013304,"c":0.0000013408,"v":94539.08647,"t":1734854400}
+{"o":0.0000013408,"h":0.0000013455,"l":0.0000013224,"c":0.0000013321,"v":92993.91684,"t":1734858000}
+{"o":0.0000013321,"h":0.0000013341,"l":0.0000013222,"c":0.0000013317,"v":109208.2012,"t":1734861600}
+{"o":0.0000013317,"h":0.0000013332,"l":0.0000013217,"c":0.0000013245,"v":0.0,"t":1734865200}
+{"o":0.0000013245,"h":0.0000013319,"l":0.0000013156,"c":0.0000013293,"v":61832.59144,"t":1734868800}
+{"o":0.0000013293,"h":0.0000013395,"l":0.0000013226,"c":0.0000013371,"v":0.0,"t":1734872400}
+{"o":0.0000013371,"h":0.0000013806,"l":0.0000013343,"c":0.0000013803,"v":86403.85102,"t":1734876000}
+{"o":0.0000013803,"h":0.0000013803,"l":0.0000013546,"c":0.000001359,"v":0.0,"t":1734879600}
+{"o":0.000001359,"h":0.0000013694,"l":0.0000013472,"c":0.0000013506,"v":0.0,"t":1734883200}
+{"o":0.0000013506,"h":0.0000013635,"l":0.0000013484,"c":0.00000136,"v":0.0,"t":1734886800}
+{"o":0.00000136,"h":0.0000013665,"l":0.0000013429,"c":0.0000013607,"v":14266005.4849399999,"t":1734890400}
+{"o":0.0000013607,"h":0.0000013924,"l":0.0000013559,"c":0.0000013847,"v":226492.6505,"t":1734894000}
+{"o":0.0000013847,"h":0.0000013977,"l":0.0000013649,"c":0.0000013669,"v":182220.07608,"t":1734897600}
+{"o":0.0000013669,"h":0.0000013727,"l":0.0000013552,"c":0.0000013684,"v":398630.57182,"t":1734901200}
+{"o":0.0000013684,"h":0.0000013919,"l":0.0000013614,"c":0.0000013632,"v":500.0,"t":1734904800}
+{"o":0.0000013632,"h":0.0000013749,"l":0.0000013563,"c":0.0000013689,"v":0.0,"t":1734908400}
+{"o":0.0000013689,"h":0.000001391,"l":0.0000013683,"c":0.0000013797,"v":104077.02114,"t":1734912000}
+{"o":0.0000013797,"h":0.0000014003,"l":0.0000013575,"c":0.000001386,"v":52320.0259,"t":1734915600}
+{"o":0.000001386,"h":0.0000014004,"l":0.0000013731,"c":0.0000013749,"v":0.0,"t":1734919200}
+{"o":0.0000013749,"h":0.0000013799,"l":0.0000013191,"c":0.0000013277,"v":311545.954,"t":1734922800}
+{"o":0.0000013277,"h":0.0000013405,"l":0.0000013171,"c":0.0000013401,"v":14205938.2553200014,"t":1734926400}
+{"o":0.0000013401,"h":0.0000013526,"l":0.0000013331,"c":0.0000013436,"v":63390.12698,"t":1734930000}
+{"o":0.0000013436,"h":0.000001368,"l":0.00000134,"c":0.000001367,"v":0.0,"t":1734933600}
+{"o":0.000001367,"h":0.0000013752,"l":0.0000013522,"c":0.0000013565,"v":0.0,"t":1734937200}
+{"o":0.0000013565,"h":0.0000013601,"l":0.00000134,"c":0.0000013412,"v":0.0,"t":1734940800}
+{"o":0.0000013412,"h":0.0000013419,"l":0.0000013245,"c":0.0000013379,"v":0.0,"t":1734944400}
+{"o":0.0000013379,"h":0.000001343,"l":0.0000013304,"c":0.0000013349,"v":0.0,"t":1734948000}
+{"o":0.0000013349,"h":0.0000013482,"l":0.0000013316,"c":0.0000013469,"v":0.0,"t":1734951600}
+{"o":0.0000013469,"h":0.0000013524,"l":0.0000013364,"c":0.0000013415,"v":0.0,"t":1734955200}
+{"o":0.0000013415,"h":0.0000013644,"l":0.0000013398,"c":0.0000013535,"v":90026.50742,"t":1734958800}
+{"o":0.0000013535,"h":0.0000013638,"l":0.0000013359,"c":0.0000013454,"v":94172.59834,"t":1734962400}
+{"o":0.0000013454,"h":0.000001369,"l":0.0000013305,"c":0.0000013664,"v":20419.11013,"t":1734966000}
+{"o":0.0000013664,"h":0.0000013733,"l":0.000001332,"c":0.0000013381,"v":13711011.5456999987,"t":1734969600}
+{"o":0.0000013381,"h":0.0000013458,"l":0.0000013298,"c":0.0000013417,"v":0.0,"t":1734973200}
+{"o":0.0000013417,"h":0.0000013472,"l":0.0000013294,"c":0.0000013364,"v":5700.25458,"t":1734976800}
+{"o":0.0000013364,"h":0.0000013377,"l":0.0000013043,"c":0.0000013198,"v":150770.91004,"t":1734980400}
+{"o":0.0000013198,"h":0.0000013257,"l":0.0000012902,"c":0.0000012944,"v":256179.38196,"t":1734984000}
+{"o":0.0000012944,"h":0.0000013059,"l":0.0000012783,"c":0.0000013012,"v":460001.65319,"t":1734987600}
+{"o":0.0000013012,"h":0.0000013041,"l":0.0000012838,"c":0.000001285,"v":0.0,"t":1734991200}
+{"o":0.000001285,"h":0.0000013102,"l":0.0000012834,"c":0.0000013027,"v":13560326.2588899992,"t":1734994800}
+{"o":0.0000013027,"h":0.0000013148,"l":0.0000013004,"c":0.0000013041,"v":0.0,"t":1734998400}
+{"o":0.0000013041,"h":0.0000013212,"l":0.0000012988,"c":0.0000013177,"v":450000.0,"t":1735002000}
+{"o":0.0000013177,"h":0.0000013288,"l":0.0000013044,"c":0.0000013162,"v":81722.99036,"t":1735005600}
+{"o":0.0000013162,"h":0.0000013165,"l":0.0000013008,"c":0.0000013017,"v":128418.93524,"t":1735009200}
+{"o":0.0000013017,"h":0.0000013065,"l":0.0000012935,"c":0.0000012954,"v":0.0,"t":1735012800}
+{"o":0.0000012954,"h":0.0000013007,"l":0.0000012889,"c":0.0000012893,"v":0.0,"t":1735016400}
+{"o":0.0000012893,"h":0.0000013041,"l":0.0000012882,"c":0.0000013021,"v":13299189.7502500005,"t":1735020000}
+{"o":0.0000013021,"h":0.000001307,"l":0.0000012908,"c":0.0000012936,"v":0.0,"t":1735023600}
+{"o":0.0000012936,"h":0.0000012971,"l":0.0000012759,"c":0.0000012846,"v":0.0,"t":1735027200}
+{"o":0.0000012846,"h":0.000001296,"l":0.0000012746,"c":0.0000012845,"v":132977.24454,"t":1735030800}
+{"o":0.0000012845,"h":0.0000012978,"l":0.0000012817,"c":0.0000012971,"v":0.0,"t":1735034400}
+{"o":0.0000012971,"h":0.0000012984,"l":0.0000012797,"c":0.0000012818,"v":0.0,"t":1735038000}
+{"o":0.0000012818,"h":0.0000012931,"l":0.0000012791,"c":0.0000012912,"v":0.0,"t":1735041600}
+{"o":0.0000012912,"h":0.0000013068,"l":0.000001263,"c":0.0000012652,"v":348597.71949,"t":1735045200}
+{"o":0.0000012652,"h":0.0000012755,"l":0.0000012633,"c":0.0000012718,"v":80881.45425,"t":1735048800}
+{"o":0.0000012718,"h":0.0000012903,"l":0.000001242,"c":0.0000012634,"v":14046698.6344699971,"t":1735052400}
+{"o":0.0000012634,"h":0.0000012775,"l":0.0000012444,"c":0.0000012629,"v":500189.16777,"t":1735056000}
+{"o":0.0000012629,"h":0.0000012734,"l":0.0000012525,"c":0.0000012562,"v":4000.0,"t":1735059600}
+{"o":0.0000012562,"h":0.0000012617,"l":0.0000012443,"c":0.0000012575,"v":0.0,"t":1735063200}
+{"o":0.0000012575,"h":0.0000012684,"l":0.0000012551,"c":0.0000012654,"v":0.0,"t":1735066800}
+{"o":0.0000012654,"h":0.0000012792,"l":0.0000012633,"c":0.0000012698,"v":564700.15307,"t":1735070400}
+{"o":0.0000012698,"h":0.0000012725,"l":0.000001248,"c":0.0000012561,"v":0.0,"t":1735074000}
+{"o":0.0000012561,"h":0.0000012596,"l":0.0000012492,"c":0.0000012538,"v":80963.7449,"t":1735077600}
+{"o":0.0000012538,"h":0.0000012599,"l":0.0000012448,"c":0.0000012529,"v":0.0,"t":1735081200}
+{"o":0.0000012529,"h":0.0000012573,"l":0.0000012184,"c":0.0000012211,"v":483333.33333,"t":1735084800}
+{"o":0.0000012211,"h":0.000001252,"l":0.0000011935,"c":0.0000012405,"v":255208.42548,"t":1735088400}
+{"o":0.0000012405,"h":0.000001241,"l":0.0000012244,"c":0.0000012263,"v":386129.9015699999,"t":1735092000}
+{"o":0.0000012263,"h":0.0000012387,"l":0.0000012212,"c":0.0000012368,"v":0.0,"t":1735095600}
+{"o":0.0000012368,"h":0.0000012455,"l":0.0000012336,"c":0.000001238,"v":483333.33333,"t":1735099200}
+{"o":0.000001238,"h":0.0000012442,"l":0.0000012339,"c":0.0000012382,"v":0.0,"t":1735102800}
+{"o":0.0000012382,"h":0.0000012462,"l":0.000001221,"c":0.000001233,"v":43886.8249,"t":1735106400}
+{"o":0.000001233,"h":0.0000012502,"l":0.000001225,"c":0.0000012352,"v":82107.92494,"t":1735110000}
+{"o":0.0000012352,"h":0.0000012398,"l":0.0000012294,"c":0.0000012368,"v":479466.66667,"t":1735113600}
+{"o":0.0000012368,"h":0.00000124,"l":0.0000012316,"c":0.0000012359,"v":0.0,"t":1735117200}
+{"o":0.0000012359,"h":0.0000012465,"l":0.0000012135,"c":0.0000012406,"v":54107.43826,"t":1735120800}
+{"o":0.0000012406,"h":0.0000012579,"l":0.0000012363,"c":0.0000012534,"v":81472.23745,"t":1735124400}
+{"o":0.0000012534,"h":0.0000012582,"l":0.0000012116,"c":0.0000012165,"v":483333.33333,"t":1735128000}
+{"o":0.0000012165,"h":0.0000012176,"l":0.0000012103,"c":0.0000012109,"v":0.0,"t":1735131600}
+{"o":0.0000012109,"h":0.0000012115,"l":0.000001196,"c":0.0000011991,"v":0.0,"t":1735135200}
+{"o":0.0000011991,"h":0.0000012112,"l":0.0000011986,"c":0.0000012032,"v":0.0,"t":1735138800}
+{"o":0.0000012032,"h":0.0000012532,"l":0.0000011867,"c":0.0000012417,"v":16293986.639080001,"t":1735142400}
+{"o":0.0000012417,"h":0.0000012474,"l":0.0000012192,"c":0.0000012194,"v":20320.83452,"t":1735146000}
+{"o":0.0000012194,"h":0.0000012301,"l":0.0000012167,"c":0.0000012252,"v":40539.88003,"t":1735149600}
+{"o":0.0000012252,"h":0.0000012256,"l":0.0000012084,"c":0.0000012194,"v":0.0,"t":1735153200}
+{"o":0.0000012194,"h":0.0000012301,"l":0.0000012137,"c":0.0000012273,"v":580724.4759600001,"t":1735156800}
+{"o":0.0000012273,"h":0.0000012395,"l":0.0000012235,"c":0.0000012376,"v":0.0,"t":1735160400}
+{"o":0.0000012376,"h":0.0000012428,"l":0.000001232,"c":0.0000012354,"v":0.0,"t":1735164000}
+{"o":0.0000012354,"h":0.0000012365,"l":0.0000012285,"c":0.000001231,"v":0.0,"t":1735167600}
+{"o":0.000001231,"h":0.0000012388,"l":0.0000011723,"c":0.0000011928,"v":483333.33333,"t":1735171200}
+{"o":0.0000011928,"h":0.000001196,"l":0.0000011846,"c":0.000001192,"v":0.0,"t":1735174800}
+{"o":0.000001192,"h":0.0000011978,"l":0.0000011786,"c":0.000001191,"v":0.0,"t":1735178400}
+{"o":0.000001191,"h":0.0000011997,"l":0.000001188,"c":0.0000011939,"v":0.0,"t":1735182000}
+{"o":0.0000011939,"h":0.0000012469,"l":0.0000011814,"c":0.0000012363,"v":500951.39625,"t":1735185600}
+{"o":0.0000012363,"h":0.0000012441,"l":0.0000012336,"c":0.00000124,"v":0.0,"t":1735189200}
+{"o":0.00000124,"h":0.0000012574,"l":0.0000012368,"c":0.0000012438,"v":0.0,"t":1735192800}
+{"o":0.0000012438,"h":0.0000012546,"l":0.0000012317,"c":0.0000012474,"v":0.0,"t":1735196400}
+{"o":0.0000012474,"h":0.0000012804,"l":0.0000011879,"c":0.0000012678,"v":731537.26828,"t":1735200000}
+{"o":0.0000012678,"h":0.000001269,"l":0.0000012551,"c":0.0000012618,"v":26809.31264,"t":1735203600}
+{"o":0.0000012618,"h":0.0000012732,"l":0.0000012565,"c":0.0000012646,"v":20251.6487,"t":1735207200}
+{"o":0.0000012646,"h":0.0000012651,"l":0.0000012515,"c":0.000001259,"v":0.0,"t":1735210800}
+{"o":0.000001259,"h":0.0000012662,"l":0.0000012568,"c":0.0000012641,"v":479466.66667,"t":1735214400}
+{"o":0.0000012641,"h":0.0000012762,"l":0.0000012588,"c":0.0000012634,"v":0.0,"t":1735218000}
+{"o":0.0000012634,"h":0.0000012735,"l":0.0000012564,"c":0.0000012665,"v":0.0,"t":1735221600}
+{"o":0.0000012665,"h":0.0000012712,"l":0.0000012548,"c":0.0000012637,"v":7867.96977,"t":1735225200}
+{"o":0.0000012637,"h":0.0000012715,"l":0.0000011834,"c":0.0000012548,"v":35617863.3008999974,"t":1735228800}
+{"o":0.0000012548,"h":0.0000012764,"l":0.000001252,"c":0.0000012682,"v":194710.60836,"t":1735232400}
+{"o":0.0000012682,"h":0.000001274,"l":0.0000012606,"c":0.0000012611,"v":0.0,"t":1735236000}
+{"o":0.0000012611,"h":0.0000012748,"l":0.0000012599,"c":0.0000012624,"v":0.0,"t":1735239600}
+{"o":0.0000012624,"h":0.0000012765,"l":0.000001205,"c":0.0000012635,"v":625313.6868199999,"t":1735243200}
+{"o":0.0000012635,"h":0.0000012757,"l":0.0000012524,"c":0.0000012554,"v":253299.31458,"t":1735246800}
+{"o":0.0000012554,"h":0.0000012599,"l":0.0000012514,"c":0.0000012582,"v":0.0,"t":1735250400}
+{"o":0.0000012582,"h":0.0000012713,"l":0.0000012569,"c":0.0000012622,"v":0.0,"t":1735254000}
+{"o":0.0000012622,"h":0.0000012704,"l":0.0000012038,"c":0.0000012522,"v":539874.80785,"t":1735257600}
+{"o":0.0000012522,"h":0.0000012681,"l":0.0000012461,"c":0.0000012526,"v":0.0,"t":1735261200}
+{"o":0.0000012526,"h":0.0000012586,"l":0.0000012415,"c":0.0000012516,"v":49930.04569,"t":1735264800}
+{"o":0.0000012516,"h":0.0000012676,"l":0.0000012448,"c":0.0000012606,"v":861802.46786,"t":1735268400}
+{"o":0.0000012606,"h":0.0000012609,"l":0.0000011835,"c":0.0000012399,"v":1573028.2975099999,"t":1735272000}
+{"o":0.0000012399,"h":0.0000012642,"l":0.0000012382,"c":0.0000012439,"v":0.0,"t":1735275600}
+{"o":0.0000012439,"h":0.000001244,"l":0.000001232,"c":0.0000012322,"v":15551633.0114200003,"t":1735279200}
+{"o":0.0000012322,"h":0.0000012664,"l":0.0000012308,"c":0.0000012605,"v":0.0,"t":1735282800}
+{"o":0.0000012605,"h":0.0000012606,"l":0.0000011852,"c":0.0000012393,"v":517030.0203899999,"t":1735286400}
+{"o":0.0000012393,"h":0.0000012409,"l":0.0000012031,"c":0.0000012138,"v":247949.77248,"t":1735290000}
+{"o":0.0000012138,"h":0.0000012405,"l":0.0000012097,"c":0.0000012271,"v":0.0,"t":1735293600}
+{"o":0.0000012271,"h":0.0000012327,"l":0.0000012238,"c":0.0000012248,"v":0.0,"t":1735297200}
+{"o":0.0000012248,"h":0.0000012303,"l":0.0000012144,"c":0.0000012184,"v":1193241.6567600002,"t":1735300800}
+{"o":0.0000012184,"h":0.0000012299,"l":0.000001217,"c":0.000001227,"v":0.0,"t":1735304400}
+{"o":0.000001227,"h":0.000001249,"l":0.000001224,"c":0.000001238,"v":79819.7953,"t":1735308000}
+{"o":0.000001238,"h":0.0000012686,"l":0.0000012293,"c":0.0000012523,"v":162862.80936,"t":1735311600}
+{"o":0.0000012523,"h":0.000001264,"l":0.0000012137,"c":0.0000012146,"v":543098.32727,"t":1735315200}
+{"o":0.0000012146,"h":0.0000012272,"l":0.0000012015,"c":0.0000012037,"v":0.0,"t":1735318800}
+{"o":0.0000012037,"h":0.0000012069,"l":0.0000011965,"c":0.0000011982,"v":0.0,"t":1735322400}
+{"o":0.0000011982,"h":0.0000012128,"l":0.0000011962,"c":0.000001199,"v":0.0,"t":1735326000}
+{"o":0.000001199,"h":0.0000012153,"l":0.0000011983,"c":0.0000012049,"v":479466.66667,"t":1735329600}
+{"o":0.0000012049,"h":0.0000012137,"l":0.0000012033,"c":0.000001213,"v":0.0,"t":1735333200}
+{"o":0.000001213,"h":0.0000012178,"l":0.0000012054,"c":0.0000012121,"v":0.0,"t":1735336800}
+{"o":0.0000012121,"h":0.000001256,"l":0.0000012103,"c":0.0000012483,"v":16028.86837,"t":1735340400}
+{"o":0.0000012483,"h":0.0000012494,"l":0.0000011948,"c":0.000001197,"v":483333.33333,"t":1735344000}
+{"o":0.000001197,"h":0.0000012028,"l":0.0000011859,"c":0.0000011966,"v":0.0,"t":1735347600}
+{"o":0.0000011966,"h":0.0000012588,"l":0.000001189,"c":0.0000012498,"v":12148.31334,"t":1735351200}
+{"o":0.0000012498,"h":0.0000012513,"l":0.0000012359,"c":0.000001243,"v":17321.48444,"t":1735354800}
+{"o":0.000001243,"h":0.0000012478,"l":0.0000011843,"c":0.0000011898,"v":548067.74148,"t":1735358400}
+{"o":0.0000011898,"h":0.0000011955,"l":0.0000011783,"c":0.0000011809,"v":0.0,"t":1735362000}
+{"o":0.0000011809,"h":0.0000011859,"l":0.0000011792,"c":0.000001182,"v":0.0,"t":1735365600}
+{"o":0.000001182,"h":0.0000011872,"l":0.0000010014,"c":0.000001083,"v":20791610.5962099954,"t":1735369200}
+{"o":0.000001083,"h":0.0000010894,"l":0.0000010397,"c":0.0000010404,"v":714224.79435,"t":1735372800}
+{"o":0.0000010404,"h":0.0000010798,"l":0.0000010333,"c":0.0000010786,"v":55018.9198,"t":1735376400}
+{"o":0.0000010786,"h":0.000001083,"l":0.0000010768,"c":0.0000010813,"v":0.0,"t":1735380000}
+{"o":0.0000010813,"h":0.0000010815,"l":0.000001065,"c":0.0000010733,"v":49505.64031,"t":1735383600}
+{"o":0.0000010733,"h":0.0000010774,"l":0.0000010665,"c":0.0000010755,"v":726211.69722,"t":1735387200}
+{"o":0.0000010755,"h":0.0000010759,"l":0.000001003,"c":0.0000010369,"v":3292247.6165000005,"t":1735390800}
+{"o":0.0000010369,"h":0.0000010426,"l":0.0000010244,"c":0.0000010303,"v":197873.61072,"t":1735394400}
+{"o":0.0000010303,"h":0.0000010313,"l":0.000001022,"c":0.0000010289,"v":96516.25628,"t":1735398000}
+{"o":0.0000010289,"h":0.000001033,"l":0.0000010159,"c":0.0000010171,"v":619651.8767200001,"t":1735401600}
+{"o":0.0000010171,"h":0.0000010196,"l":0.0000010013,"c":0.000001008,"v":884489.2432199998,"t":1735405200}
+{"o":0.000001008,"h":0.0000010148,"l":0.0000010014,"c":0.0000010136,"v":145090.94733,"t":1735408800}
+{"o":0.0000010136,"h":0.0000010155,"l":0.0000010114,"c":0.0000010131,"v":0.0,"t":1735412400}
+{"o":0.0000010131,"h":0.0000010234,"l":0.0000009672,"c":0.0000010067,"v":518869.65667,"t":1735416000}
+{"o":0.0000010067,"h":0.0000010086,"l":0.0000009998,"c":0.0000010005,"v":0.0,"t":1735419600}
+{"o":0.0000010005,"h":0.0000010027,"l":0.0000009871,"c":0.0000009967,"v":312861.11117,"t":1735423200}
+{"o":0.0000009967,"h":0.0000010013,"l":0.000000993,"c":0.0000009951,"v":0.0,"t":1735426800}
+{"o":0.0000009951,"h":0.0000010041,"l":0.0000009501,"c":0.0000009943,"v":715569.18121,"t":1735430400}
+{"o":0.0000009943,"h":0.0000010088,"l":0.0000009917,"c":0.0000010015,"v":0.0,"t":1735434000}
+{"o":0.0000010015,"h":0.0000010047,"l":0.0000009903,"c":0.000000998,"v":82742.24775,"t":1735437600}
+{"o":0.000000998,"h":0.0000010004,"l":0.0000009915,"c":0.0000009925,"v":0.0,"t":1735441200}
+{"o":0.0000038632,"h":0.0000038702,"l":0.0000038585,"c":0.0000038635,"v":0.0,"t":1728244800}
+{"o":0.0000038635,"h":0.0000038937,"l":0.0000036744,"c":0.0000038602,"v":10907103.8008599989,"t":1728248400}
+{"o":0.0000038602,"h":0.0000040712,"l":0.0000038329,"c":0.0000039121,"v":6236441.3478899989,"t":1728252000}
+{"o":0.0000039121,"h":0.0000039121,"l":0.0000038746,"c":0.000003882,"v":80370.44741,"t":1728255600}
+{"o":0.000003882,"h":0.0000040617,"l":0.0000038054,"c":0.0000039713,"v":224972.02129,"t":1728259200}
+{"o":0.0000039713,"h":0.000003986,"l":0.0000039391,"c":0.0000039406,"v":85081.00376,"t":1728262800}
+{"o":0.0000039406,"h":0.0000039729,"l":0.0000039253,"c":0.0000039644,"v":83798.49981,"t":1728266400}
+{"o":0.0000039644,"h":0.0000040901,"l":0.0000039478,"c":0.0000040669,"v":3220582.15644,"t":1728270000}
+{"o":0.0000040669,"h":0.0000040884,"l":0.0000040507,"c":0.0000040869,"v":785547.12583,"t":1728273600}
+{"o":0.0000040869,"h":0.0000041098,"l":0.0000038798,"c":0.0000040703,"v":11423230.6966700014,"t":1728277200}
+{"o":0.0000040703,"h":0.0000040752,"l":0.0000040508,"c":0.0000040519,"v":49522.01367,"t":1728280800}
+{"o":0.0000040519,"h":0.0000040967,"l":0.0000040519,"c":0.0000040927,"v":49530.43081,"t":1728284400}
+{"o":0.0000040927,"h":0.0000040966,"l":0.0000040611,"c":0.0000040833,"v":58618.56843,"t":1728288000}
+{"o":0.0000040833,"h":0.0000041308,"l":0.0000040763,"c":0.0000041121,"v":53709.78759,"t":1728291600}
+{"o":0.0000041121,"h":0.0000041486,"l":0.0000039492,"c":0.0000039693,"v":78318.93066,"t":1728295200}
+{"o":0.0000039693,"h":0.0000041632,"l":0.000003949,"c":0.0000039502,"v":93282.60172,"t":1728298800}
+{"o":0.0000039502,"h":0.0000041444,"l":0.0000039487,"c":0.0000041376,"v":73062.93083,"t":1728302400}
+{"o":0.0000041376,"h":0.0000041427,"l":0.0000039343,"c":0.0000040998,"v":52758.34443,"t":1728306000}
+{"o":0.0000040998,"h":0.0000041296,"l":0.0000038387,"c":0.0000040153,"v":8737913.9424099997,"t":1728309600}
+{"o":0.0000040153,"h":0.0000041062,"l":0.0000039101,"c":0.0000039586,"v":3529547.8802400003,"t":1728313200}
+{"o":0.0000039586,"h":0.0000041044,"l":0.0000039053,"c":0.0000040658,"v":6393935.0767799998,"t":1728316800}
+{"o":0.0000040658,"h":0.0000041399,"l":0.0000040616,"c":0.0000041192,"v":4888903.3343399987,"t":1728320400}
+{"o":0.0000041192,"h":0.0000042195,"l":0.0000038569,"c":0.0000040995,"v":11645914.1331700012,"t":1728324000}
+{"o":0.0000040995,"h":0.0000041583,"l":0.0000040533,"c":0.0000041168,"v":4010242.3014599993,"t":1728327600}
+{"o":0.0000041168,"h":0.0000041608,"l":0.0000041111,"c":0.0000041571,"v":112642.81086,"t":1728331200}
+{"o":0.0000041571,"h":0.0000041816,"l":0.000003939,"c":0.0000041021,"v":1664346.9476600001,"t":1728334800}
+{"o":0.0000041021,"h":0.0000041752,"l":0.0000041001,"c":0.0000041689,"v":46696.67564,"t":1728338400}
+{"o":0.0000041689,"h":0.0000041992,"l":0.0000039732,"c":0.0000040189,"v":53753.21827,"t":1728342000}
+{"o":0.0000040189,"h":0.0000045354,"l":0.0000039886,"c":0.0000044961,"v":19645605.5278199986,"t":1728345600}
+{"o":0.0000044961,"h":0.0000045268,"l":0.0000043,"c":0.0000044888,"v":83740.01417,"t":1728349200}
+{"o":0.0000044888,"h":0.0000046368,"l":0.0000043309,"c":0.000004538,"v":12890208.1792100016,"t":1728352800}
+{"o":0.000004538,"h":0.0000045645,"l":0.000004316,"c":0.0000044901,"v":5224747.0736500006,"t":1728356400}
+{"o":0.0000044901,"h":0.0000045217,"l":0.0000042613,"c":0.0000044346,"v":3652401.3282400006,"t":1728360000}
+{"o":0.0000044346,"h":0.0000044855,"l":0.0000044303,"c":0.0000044586,"v":312407.49153,"t":1728363600}
+{"o":0.0000044586,"h":0.0000045131,"l":0.0000044396,"c":0.0000044566,"v":280695.10302,"t":1728367200}
+{"o":0.0000044566,"h":0.0000045295,"l":0.0000044562,"c":0.0000044922,"v":259586.47772,"t":1728370800}
+{"o":0.0000044922,"h":0.00000451,"l":0.0000042982,"c":0.000004482,"v":319230.17531,"t":1728374400}
+{"o":0.000004482,"h":0.0000045089,"l":0.0000044686,"c":0.0000044834,"v":258967.2257,"t":1728378000}
+{"o":0.0000044834,"h":0.0000045048,"l":0.0000044639,"c":0.0000044802,"v":313166.05545,"t":1728381600}
+{"o":0.0000044802,"h":0.0000044861,"l":0.0000044613,"c":0.0000044672,"v":43607.87657,"t":1728385200}
+{"o":0.0000044672,"h":0.000004507,"l":0.0000042876,"c":0.0000043256,"v":40106.0,"t":1728388800}
+{"o":0.0000043256,"h":0.0000043457,"l":0.0000042737,"c":0.0000042768,"v":0.0,"t":1728392400}
+{"o":0.0000042768,"h":0.0000045858,"l":0.0000042595,"c":0.0000045077,"v":14532218.4366699997,"t":1728396000}
+{"o":0.0000045077,"h":0.0000046004,"l":0.0000042717,"c":0.0000043173,"v":6090303.1769000012,"t":1728399600}
+{"o":0.0000043173,"h":0.0000045569,"l":0.0000042853,"c":0.0000044683,"v":8553573.677670002,"t":1728403200}
+{"o":0.0000044683,"h":0.0000045182,"l":0.0000044617,"c":0.0000044837,"v":97325.1017,"t":1728406800}
+{"o":0.0000044837,"h":0.000004529,"l":0.000004466,"c":0.0000044993,"v":124742.59481,"t":1728410400}
+{"o":0.0000044993,"h":0.0000045515,"l":0.0000044635,"c":0.0000045052,"v":1099680.0976499999,"t":1728414000}
+{"o":0.0000045052,"h":0.0000045183,"l":0.0000044815,"c":0.0000044839,"v":96559.43972,"t":1728417600}
+{"o":0.0000044839,"h":0.0000045016,"l":0.0000042958,"c":0.0000044947,"v":656674.1488900001,"t":1728421200}
+{"o":0.0000044947,"h":0.0000045286,"l":0.0000043156,"c":0.0000045226,"v":196453.86945,"t":1728424800}
+{"o":0.0000045226,"h":0.0000045657,"l":0.0000045114,"c":0.0000045371,"v":1630770.4389500001,"t":1728428400}
+{"o":0.0000045371,"h":0.0000045517,"l":0.0000043005,"c":0.0000045009,"v":7607523.1648200005,"t":1728432000}
+{"o":0.0000045009,"h":0.000004509,"l":0.0000044657,"c":0.0000044849,"v":0.0,"t":1728435600}
+{"o":0.0000044849,"h":0.0000045205,"l":0.0000044806,"c":0.0000045171,"v":77002.18857,"t":1728439200}
+{"o":0.0000045171,"h":0.000004532,"l":0.0000042601,"c":0.0000044926,"v":9453404.0495000016,"t":1728442800}
+{"o":0.0000044926,"h":0.0000045242,"l":0.000004251,"c":0.0000044552,"v":16823054.9950800017,"t":1728446400}
+{"o":0.0000044552,"h":0.0000044914,"l":0.0000044253,"c":0.0000044563,"v":367039.6763100001,"t":1728450000}
+{"o":0.0000044563,"h":0.000004482,"l":0.0000042761,"c":0.0000042971,"v":279165.25758,"t":1728453600}
+{"o":0.0000042971,"h":0.0000045002,"l":0.0000042971,"c":0.0000044865,"v":98736.81136,"t":1728457200}
+{"o":0.0000044865,"h":0.0000045073,"l":0.0000044754,"c":0.0000044934,"v":69147.79583,"t":1728460800}
+{"o":0.0000044934,"h":0.0000045025,"l":0.0000043038,"c":0.0000044854,"v":65799.61506,"t":1728464400}
+{"o":0.0000044854,"h":0.0000045118,"l":0.0000044789,"c":0.0000045053,"v":51911.36546,"t":1728468000}
+{"o":0.0000045053,"h":0.00000451,"l":0.0000044848,"c":0.0000044893,"v":51902.25993,"t":1728471600}
+{"o":0.0000044893,"h":0.0000045553,"l":0.0000043083,"c":0.0000043541,"v":68450.02255,"t":1728475200}
+{"o":0.0000043541,"h":0.0000046244,"l":0.0000043401,"c":0.0000045812,"v":8222168.1345699998,"t":1728478800}
+{"o":0.0000045812,"h":0.0000046399,"l":0.0000043777,"c":0.0000045937,"v":6552526.8673799997,"t":1728482400}
+{"o":0.0000045937,"h":0.000004597,"l":0.0000043581,"c":0.0000045468,"v":97965.52004,"t":1728486000}
+{"o":0.0000045468,"h":0.000004632,"l":0.0000043576,"c":0.0000046221,"v":2200259.9882,"t":1728489600}
+{"o":0.0000046221,"h":0.0000046612,"l":0.0000042562,"c":0.0000043379,"v":12647922.4145600032,"t":1728493200}
+{"o":0.0000043379,"h":0.0000043782,"l":0.0000043225,"c":0.0000043486,"v":400422.58894,"t":1728496800}
+{"o":0.0000043486,"h":0.0000045689,"l":0.0000043314,"c":0.0000043532,"v":926092.9909000001,"t":1728500400}
+{"o":0.0000043532,"h":0.0000044269,"l":0.0000043474,"c":0.000004417,"v":238967.16097,"t":1728504000}
+{"o":0.000004417,"h":0.0000044226,"l":0.0000043762,"c":0.0000043847,"v":27294.07,"t":1728507600}
+{"o":0.0000043847,"h":0.0000046456,"l":0.0000043815,"c":0.0000045777,"v":10867631.9084099997,"t":1728511200}
+{"o":0.0000045777,"h":0.0000045829,"l":0.0000043797,"c":0.0000043908,"v":503415.62256,"t":1728514800}
+{"o":0.0000043908,"h":0.0000044458,"l":0.0000043908,"c":0.0000044192,"v":0.0,"t":1728518400}
+{"o":0.0000044192,"h":0.0000046065,"l":0.0000043754,"c":0.0000045751,"v":620783.99944,"t":1728522000}
+{"o":0.0000045751,"h":0.0000045794,"l":0.0000045567,"c":0.0000045638,"v":0.0,"t":1728525600}
+{"o":0.0000045638,"h":0.0000046788,"l":0.0000044281,"c":0.0000045732,"v":16713682.8220300004,"t":1728529200}
+{"o":0.0000045732,"h":0.0000045798,"l":0.0000045583,"c":0.0000045733,"v":0.0,"t":1728532800}
+{"o":0.0000045733,"h":0.0000046535,"l":0.000004542,"c":0.0000046172,"v":934016.51808,"t":1728536400}
+{"o":0.0000046172,"h":0.0000046323,"l":0.0000044027,"c":0.0000045778,"v":2674356.9642400001,"t":1728540000}
+{"o":0.0000045778,"h":0.0000046075,"l":0.0000045768,"c":0.0000046075,"v":155579.9792,"t":1728543600}
+{"o":0.0000046075,"h":0.0000046486,"l":0.0000045925,"c":0.0000046465,"v":155479.11122,"t":1728547200}
+{"o":0.0000046465,"h":0.0000046972,"l":0.0000044536,"c":0.0000046488,"v":379383.53684,"t":1728550800}
+{"o":0.0000046488,"h":0.0000046585,"l":0.000004608,"c":0.0000046201,"v":221388.16011,"t":1728554400}
+{"o":0.0000046201,"h":0.0000046306,"l":0.0000044079,"c":0.0000045928,"v":305245.96209,"t":1728558000}
+{"o":0.0000045928,"h":0.0000046684,"l":0.0000044025,"c":0.0000046404,"v":207575.43496,"t":1728561600}
+{"o":0.0000046404,"h":0.0000047008,"l":0.0000042826,"c":0.0000044382,"v":12590518.0624100007,"t":1728565200}
+{"o":0.0000044382,"h":0.0000045001,"l":0.0000044199,"c":0.0000044585,"v":29947.2664,"t":1728568800}
+{"o":0.0000044585,"h":0.0000044752,"l":0.000004417,"c":0.0000044172,"v":168015.7887,"t":1728572400}
+{"o":0.0000044172,"h":0.0000046997,"l":0.0000043184,"c":0.0000044422,"v":9045870.4472800009,"t":1728576000}
+{"o":0.0000044422,"h":0.0000047024,"l":0.000004344,"c":0.0000045308,"v":5458493.592389998,"t":1728579600}
+{"o":0.0000045308,"h":0.00000457,"l":0.0000045083,"c":0.0000045107,"v":41837.51458,"t":1728583200}
+{"o":0.0000045107,"h":0.0000047118,"l":0.0000044755,"c":0.0000046603,"v":933651.7519400001,"t":1728586800}
+{"o":0.0000046603,"h":0.0000046993,"l":0.0000046363,"c":0.0000046843,"v":274987.68499,"t":1728590400}
+{"o":0.0000046843,"h":0.0000047672,"l":0.0000046463,"c":0.00000472,"v":2929686.8663499989,"t":1728594000}
+{"o":0.00000472,"h":0.0000047493,"l":0.0000046986,"c":0.0000047212,"v":243402.69783,"t":1728597600}
+{"o":0.0000047212,"h":0.0000047445,"l":0.0000047025,"c":0.0000047276,"v":502207.89076,"t":1728601200}
+{"o":0.0000047276,"h":0.0000047376,"l":0.0000047027,"c":0.0000047191,"v":250980.11747,"t":1728604800}
+{"o":0.0000047191,"h":0.0000047536,"l":0.0000045051,"c":0.0000047019,"v":537275.36029,"t":1728608400}
+{"o":0.0000047019,"h":0.0000047179,"l":0.0000044853,"c":0.0000046783,"v":503795.3795500001,"t":1728612000}
+{"o":0.0000046783,"h":0.0000046925,"l":0.0000046563,"c":0.0000046925,"v":498946.3384,"t":1728615600}
+{"o":0.0000046925,"h":0.0000049338,"l":0.0000043269,"c":0.0000047394,"v":23460626.3450800069,"t":1728619200}
+{"o":0.0000047394,"h":0.0000049041,"l":0.0000046673,"c":0.0000046827,"v":3215023.2262800001,"t":1728622800}
+{"o":0.0000046827,"h":0.0000046832,"l":0.0000046503,"c":0.000004662,"v":413176.4379200001,"t":1728626400}
+{"o":0.000004662,"h":0.0000046778,"l":0.0000046449,"c":0.0000046749,"v":590508.0348200002,"t":1728630000}
+{"o":0.0000046749,"h":0.0000046821,"l":0.0000046583,"c":0.0000046665,"v":409156.23847,"t":1728633600}
+{"o":0.0000046665,"h":0.0000046669,"l":0.0000046379,"c":0.0000046426,"v":647920.3558599999,"t":1728637200}
+{"o":0.0000046426,"h":0.000004658,"l":0.0000046191,"c":0.0000046501,"v":366995.3209700001,"t":1728640800}
+{"o":0.0000046501,"h":0.0000046621,"l":0.0000046365,"c":0.000004648,"v":1178583.8272100003,"t":1728644400}
+{"o":0.000004648,"h":0.0000046536,"l":0.0000046095,"c":0.0000046138,"v":401982.9597,"t":1728648000}
+{"o":0.0000046138,"h":0.0000046365,"l":0.0000045855,"c":0.0000045947,"v":672628.3171899999,"t":1728651600}
+{"o":0.0000045947,"h":0.0000047919,"l":0.0000045002,"c":0.0000046911,"v":14068897.4727200028,"t":1728655200}
+{"o":0.0000046911,"h":0.0000046979,"l":0.0000043971,"c":0.000004626,"v":13066944.9984899964,"t":1728658800}
+{"o":0.000004626,"h":0.0000047036,"l":0.0000045743,"c":0.0000045769,"v":6789940.2572799996,"t":1728662400}
+{"o":0.0000045769,"h":0.0000046662,"l":0.0000044676,"c":0.0000045488,"v":18821925.252299998,"t":1728666000}
+{"o":0.0000045488,"h":0.0000046029,"l":0.0000043787,"c":0.0000045797,"v":15362004.280290002,"t":1728669600}
+{"o":0.0000045797,"h":0.0000046055,"l":0.0000045573,"c":0.0000045962,"v":1002571.3541799998,"t":1728673200}
+{"o":0.0000045962,"h":0.0000046065,"l":0.0000045679,"c":0.0000045715,"v":883511.2625000002,"t":1728676800}
+{"o":0.0000045715,"h":0.0000045851,"l":0.0000045573,"c":0.0000045752,"v":1652632.0572700002,"t":1728680400}
+{"o":0.0000045752,"h":0.0000045961,"l":0.0000045642,"c":0.0000045744,"v":612942.00052,"t":1728684000}
+{"o":0.0000045744,"h":0.0000045962,"l":0.0000045666,"c":0.0000045824,"v":1010043.22462,"t":1728687600}
+{"o":0.0000045824,"h":0.0000045839,"l":0.000004544,"c":0.000004555,"v":931589.6553,"t":1728691200}
+{"o":0.000004555,"h":0.0000045734,"l":0.000004442,"c":0.0000045672,"v":16467496.8759199996,"t":1728694800}
+{"o":0.0000045672,"h":0.0000046007,"l":0.0000045334,"c":0.0000045636,"v":2655314.60518,"t":1728698400}
+{"o":0.0000045636,"h":0.0000048156,"l":0.0000043128,"c":0.0000045353,"v":36006247.6842100099,"t":1728702000}
+{"o":0.0000045353,"h":0.0000045384,"l":0.0000045052,"c":0.0000045238,"v":1874631.7061300001,"t":1728705600}
+{"o":0.0000045238,"h":0.0000045587,"l":0.0000042812,"c":0.0000045114,"v":23564113.1415200122,"t":1728709200}
+{"o":0.0000045114,"h":0.0000045244,"l":0.0000044708,"c":0.0000045137,"v":8937731.2987400014,"t":1728712800}
+{"o":0.0000045137,"h":0.0000045291,"l":0.0000045062,"c":0.0000045172,"v":1352041.4817599999,"t":1728716400}
+{"o":0.0000045172,"h":0.0000045476,"l":0.0000045083,"c":0.0000045195,"v":673308.5430399997,"t":1728720000}
+{"o":0.0000045195,"h":0.000004533,"l":0.0000045144,"c":0.0000045196,"v":896444.9430500004,"t":1728723600}
+{"o":0.0000045196,"h":0.0000045453,"l":0.0000044847,"c":0.00000449,"v":1270628.85039,"t":1728727200}
+{"o":0.00000449,"h":0.0000045214,"l":0.0000044632,"c":0.0000045035,"v":3760790.816240001,"t":1728730800}
+{"o":0.0000045035,"h":0.000004522,"l":0.0000044738,"c":0.0000044863,"v":458942.3722600001,"t":1728734400}
+{"o":0.0000044863,"h":0.0000045104,"l":0.0000044719,"c":0.0000044951,"v":942039.41715,"t":1728738000}
+{"o":0.0000044951,"h":0.0000047973,"l":0.0000044208,"c":0.0000044815,"v":20666550.8997199982,"t":1728741600}
+{"o":0.0000044815,"h":0.0000045262,"l":0.0000044292,"c":0.0000045128,"v":10114925.6055699997,"t":1728745200}
+{"o":0.0000045128,"h":0.0000045228,"l":0.0000044555,"c":0.0000045047,"v":10378285.2242599986,"t":1728748800}
+{"o":0.0000045047,"h":0.0000045257,"l":0.0000044747,"c":0.0000044906,"v":1616373.3687,"t":1728752400}
+{"o":0.0000044906,"h":0.0000045231,"l":0.0000044306,"c":0.0000045118,"v":12435970.2974399962,"t":1728756000}
+{"o":0.0000045118,"h":0.0000045195,"l":0.0000044914,"c":0.0000045011,"v":40262.18666,"t":1728759600}
+{"o":0.0000045011,"h":0.000004509,"l":0.0000044964,"c":0.0000045045,"v":262366.19113,"t":1728763200}
+{"o":0.0000045045,"h":0.0000045117,"l":0.0000044336,"c":0.0000044932,"v":17503407.1217299961,"t":1728766800}
+{"o":0.0000044932,"h":0.0000045027,"l":0.0000044749,"c":0.0000044799,"v":158317.17071,"t":1728770400}
+{"o":0.0000044799,"h":0.000004504,"l":0.0000044768,"c":0.0000045002,"v":21428.22282,"t":1728774000}
+{"o":0.0000045002,"h":0.0000045013,"l":0.0000044786,"c":0.0000044924,"v":0.0,"t":1728777600}
+{"o":0.0000044924,"h":0.0000045335,"l":0.0000044902,"c":0.0000045135,"v":67021.50752,"t":1728781200}
+{"o":0.0000045135,"h":0.0000045206,"l":0.0000044397,"c":0.0000044884,"v":7764871.1454399992,"t":1728784800}
+{"o":0.0000044884,"h":0.0000045962,"l":0.0000044876,"c":0.0000045403,"v":1727219.0701300001,"t":1728788400}
+{"o":0.0000045403,"h":0.0000045464,"l":0.0000044824,"c":0.000004524,"v":11362216.8448799998,"t":1728792000}
+{"o":0.000004524,"h":0.0000045355,"l":0.0000044615,"c":0.000004512,"v":26528244.3606700003,"t":1728795600}
+{"o":0.000004512,"h":0.0000045212,"l":0.0000044971,"c":0.0000045154,"v":778292.2793399993,"t":1728799200}
+{"o":0.0000045154,"h":0.0000045324,"l":0.0000045025,"c":0.0000045153,"v":1090322.3825699983,"t":1728802800}
+{"o":0.0000045153,"h":0.0000045182,"l":0.0000044945,"c":0.0000045086,"v":1070755.6079299985,"t":1728806400}
+{"o":0.0000045086,"h":0.0000045109,"l":0.0000044569,"c":0.0000044748,"v":936869.8845999982,"t":1728810000}
+{"o":0.0000044748,"h":0.0000044906,"l":0.0000044492,"c":0.0000044856,"v":613683.7840899999,"t":1728813600}
+{"o":0.0000044856,"h":0.0000045086,"l":0.0000044716,"c":0.0000045042,"v":235189.3445100001,"t":1728817200}
+{"o":0.0000045042,"h":0.0000045082,"l":0.0000044712,"c":0.0000044808,"v":54547.99826,"t":1728820800}
+{"o":0.0000044808,"h":0.0000044856,"l":0.0000044592,"c":0.0000044853,"v":0.0,"t":1728824400}
+{"o":0.0000044853,"h":0.0000045809,"l":0.0000044618,"c":0.0000045621,"v":38609832.843569994,"t":1728828000}
+{"o":0.0000045621,"h":0.0000046101,"l":0.0000045425,"c":0.0000045642,"v":71083.97364,"t":1728831600}
+{"o":0.0000045642,"h":0.000004593,"l":0.0000045023,"c":0.0000045485,"v":25299994.9240100011,"t":1728835200}
+{"o":0.0000045485,"h":0.0000045945,"l":0.0000045129,"c":0.0000045664,"v":66899.13518,"t":1728838800}
+{"o":0.0000045664,"h":0.0000045916,"l":0.0000045534,"c":0.0000045685,"v":21624.49192,"t":1728842400}
+{"o":0.0000045685,"h":0.0000045812,"l":0.0000045046,"c":0.0000045413,"v":591343.66737,"t":1728846000}
+{"o":0.0000045413,"h":0.0000045928,"l":0.0000045296,"c":0.0000045312,"v":0.0,"t":1728849600}
+{"o":0.0000045312,"h":0.0000045421,"l":0.000004481,"c":0.0000044851,"v":0.0,"t":1728853200}
+{"o":0.0000044851,"h":0.000004501,"l":0.0000044563,"c":0.000004488,"v":0.0,"t":1728856800}
+{"o":0.000004488,"h":0.0000045278,"l":0.0000044537,"c":0.0000044873,"v":12639197.7611300014,"t":1728860400}
+{"o":0.0000044873,"h":0.0000045155,"l":0.00000448,"c":0.0000045043,"v":0.0,"t":1728864000}
+{"o":0.0000045043,"h":0.0000045044,"l":0.0000044686,"c":0.0000044849,"v":0.0,"t":1728867600}
+{"o":0.0000044849,"h":0.0000045056,"l":0.0000027615,"c":0.0000039568,"v":141926228.1243299842,"t":1728871200}
+{"o":0.0000039568,"h":0.0000050874,"l":0.00000384,"c":0.0000042219,"v":55187764.1094099879,"t":1728874800}
+{"o":0.0000042219,"h":0.0000042675,"l":0.0000041847,"c":0.0000042337,"v":309085.73853,"t":1728878400}
+{"o":0.0000042337,"h":0.0000042718,"l":0.0000042246,"c":0.0000042554,"v":225162.28237,"t":1728882000}
+{"o":0.0000042554,"h":0.0000042687,"l":0.0000042081,"c":0.0000042398,"v":6200.82709,"t":1728885600}
+{"o":0.0000042398,"h":0.0000042511,"l":0.00000421,"c":0.0000042125,"v":0.0,"t":1728889200}
+{"o":0.0000042125,"h":0.0000042384,"l":0.0000041995,"c":0.0000042238,"v":237223.36367,"t":1728892800}
+{"o":0.0000042238,"h":0.0000042364,"l":0.0000041727,"c":0.0000042103,"v":201534.17822,"t":1728896400}
+{"o":0.0000042103,"h":0.0000042213,"l":0.0000041834,"c":0.0000042089,"v":153868.22541,"t":1728900000}
+{"o":0.0000042089,"h":0.0000042218,"l":0.0000041888,"c":0.0000042099,"v":7292.93882,"t":1728903600}
+{"o":0.0000042099,"h":0.0000042525,"l":0.0000041756,"c":0.000004208,"v":1707.39049,"t":1728907200}
+{"o":0.000004208,"h":0.0000042236,"l":0.0000041809,"c":0.0000041939,"v":0.0,"t":1728910800}
+{"o":0.0000041939,"h":0.0000041992,"l":0.0000041321,"c":0.0000041612,"v":362719.25219,"t":1728914400}
+{"o":0.0000041612,"h":0.0000041669,"l":0.0000040198,"c":0.0000040546,"v":564468.9707000001,"t":1728918000}
+{"o":0.0000040546,"h":0.0000041704,"l":0.0000040491,"c":0.0000041591,"v":314977.73282,"t":1728921600}
+{"o":0.0000041591,"h":0.000004628,"l":0.0000041298,"c":0.0000042128,"v":13454310.8883800004,"t":1728925200}
+{"o":0.0000042128,"h":0.0000042415,"l":0.0000039303,"c":0.0000042242,"v":31706377.1673700064,"t":1728928800}
+{"o":0.0000042242,"h":0.0000042392,"l":0.0000042072,"c":0.0000042293,"v":120234.19502,"t":1728932400}
+{"o":0.0000042293,"h":0.0000042371,"l":0.0000042042,"c":0.0000042156,"v":175211.77069,"t":1728936000}
+{"o":0.0000042156,"h":0.0000042364,"l":0.0000041994,"c":0.0000042256,"v":194948.17649,"t":1728939600}
+{"o":0.0000042256,"h":0.0000042286,"l":0.0000041636,"c":0.0000041643,"v":115690.30558,"t":1728943200}
+{"o":0.0000041643,"h":0.0000042,"l":0.0000041346,"c":0.0000041797,"v":21014195.5567900017,"t":1728946800}
+{"o":0.0000041797,"h":0.0000041992,"l":0.0000041586,"c":0.0000041803,"v":156185.7871,"t":1728950400}
+{"o":0.0000041803,"h":0.0000042001,"l":0.0000040673,"c":0.0000041863,"v":9946765.4658100009,"t":1728954000}
+{"o":0.0000041863,"h":0.000004198,"l":0.0000041637,"c":0.000004182,"v":467786.0506899999,"t":1728957600}
+{"o":0.000004182,"h":0.000004244,"l":0.0000041785,"c":0.0000042359,"v":141985.74802,"t":1728961200}
+{"o":0.0000042359,"h":0.0000042487,"l":0.0000042113,"c":0.0000042205,"v":211453.28914,"t":1728964800}
+{"o":0.0000042205,"h":0.0000042752,"l":0.0000042177,"c":0.0000042663,"v":279743.3518599999,"t":1728968400}
+{"o":0.0000042663,"h":0.0000042834,"l":0.0000042479,"c":0.0000042526,"v":150298.81398,"t":1728972000}
+{"o":0.0000042526,"h":0.0000042551,"l":0.0000042363,"c":0.0000042458,"v":50000.0,"t":1728975600}
+{"o":0.0000042458,"h":0.0000042547,"l":0.000004232,"c":0.00000425,"v":100000.0,"t":1728979200}
+{"o":0.00000425,"h":0.0000043422,"l":0.0000042472,"c":0.000004263,"v":100000.0,"t":1728982800}
+{"o":0.000004263,"h":0.0000042722,"l":0.0000042389,"c":0.0000042475,"v":50544.90574,"t":1728986400}
+{"o":0.0000042475,"h":0.000004335,"l":0.0000042443,"c":0.0000043142,"v":345699.4881400001,"t":1728990000}
+{"o":0.0000043142,"h":0.0000043268,"l":0.0000042714,"c":0.0000042838,"v":111575.47626,"t":1728993600}
+{"o":0.0000042838,"h":0.0000042989,"l":0.0000041034,"c":0.0000041324,"v":12371503.598960001,"t":1728997200}
+{"o":0.0000041324,"h":0.000004345,"l":0.0000039955,"c":0.0000043173,"v":24693531.4997600093,"t":1729000800}
+{"o":0.0000043173,"h":0.0000043823,"l":0.0000042492,"c":0.0000042897,"v":396357.62581,"t":1729004400}
+{"o":0.0000042897,"h":0.0000043025,"l":0.0000042072,"c":0.000004244,"v":110030.2384,"t":1729008000}
+{"o":0.000004244,"h":0.0000042701,"l":0.0000042248,"c":0.0000042472,"v":100000.0,"t":1729011600}
+{"o":0.0000042472,"h":0.0000042529,"l":0.0000042039,"c":0.0000042404,"v":50000.0,"t":1729015200}
+{"o":0.0000042404,"h":0.0000042759,"l":0.0000042215,"c":0.0000042384,"v":974198.37595,"t":1729018800}
+{"o":0.0000042384,"h":0.0000043156,"l":0.0000042319,"c":0.0000042997,"v":176526.96402,"t":1729022400}
+{"o":0.0000042997,"h":0.0000043189,"l":0.0000042792,"c":0.0000042792,"v":106973.77202,"t":1729026000}
+{"o":0.0000042792,"h":0.0000042993,"l":0.0000042487,"c":0.000004276,"v":10182969.2290400006,"t":1729029600}
+{"o":0.000004276,"h":0.0000043915,"l":0.0000037304,"c":0.0000042014,"v":19633354.6004000045,"t":1729033200}
+{"o":0.0000042014,"h":0.0000042761,"l":0.0000041932,"c":0.0000042643,"v":1203982.1545299999,"t":1729036800}
+{"o":0.0000042643,"h":0.0000042873,"l":0.0000041754,"c":0.0000041871,"v":27294.07,"t":1729040400}
+{"o":0.0000041871,"h":0.0000042567,"l":0.0000041524,"c":0.0000042536,"v":17937743.7973799966,"t":1729044000}
+{"o":0.0000042536,"h":0.0000042744,"l":0.0000042285,"c":0.0000042579,"v":12286025.1946199983,"t":1729047600}
+{"o":0.0000042579,"h":0.0000042895,"l":0.000004224,"c":0.0000042446,"v":7990750.1497900002,"t":1729051200}
+{"o":0.0000042446,"h":0.0000042523,"l":0.0000041847,"c":0.0000041949,"v":18143.40956,"t":1729054800}
+{"o":0.0000041949,"h":0.0000042712,"l":0.000004174,"c":0.0000042514,"v":40393.20276,"t":1729058400}
+{"o":0.0000042514,"h":0.0000042798,"l":0.0000041966,"c":0.0000042625,"v":25015.08496,"t":1729062000}
+{"o":0.0000042625,"h":0.0000042694,"l":0.0000041371,"c":0.0000042395,"v":290344.31113,"t":1729065600}
+{"o":0.0000042395,"h":0.0000042423,"l":0.0000042144,"c":0.0000042186,"v":2360.19117,"t":1729069200}
+{"o":0.0000042186,"h":0.0000042265,"l":0.000003922,"c":0.0000041901,"v":6493335.8824799992,"t":1729072800}
+{"o":0.0000041901,"h":0.0000042134,"l":0.0000041229,"c":0.0000041883,"v":192642.9582199999,"t":1729076400}
+{"o":0.0000041883,"h":0.0000042403,"l":0.0000040159,"c":0.0000042124,"v":176048.74894,"t":1729080000}
+{"o":0.0000042124,"h":0.000004258,"l":0.0000041877,"c":0.0000042444,"v":2566323.7116900003,"t":1729083600}
+{"o":0.0000042444,"h":0.0000042506,"l":0.0000041737,"c":0.0000042195,"v":895926.1125399999,"t":1729087200}
+{"o":0.0000042195,"h":0.0000042791,"l":0.0000041766,"c":0.0000042251,"v":48162399.7842900157,"t":1729090800}
+{"o":0.0000042251,"h":0.0000042673,"l":0.0000041971,"c":0.0000042276,"v":8839562.4560900014,"t":1729094400}
+{"o":0.0000042276,"h":0.0000042474,"l":0.0000042167,"c":0.0000042372,"v":107516.47417,"t":1729098000}
+{"o":0.0000042372,"h":0.0000042694,"l":0.0000042326,"c":0.0000042551,"v":78487.43192,"t":1729101600}
+{"o":0.0000042551,"h":0.0000042652,"l":0.0000040876,"c":0.0000040957,"v":25000.0,"t":1729105200}
+{"o":0.0000040957,"h":0.0000042818,"l":0.0000040749,"c":0.0000042559,"v":85036.75416,"t":1729108800}
+{"o":0.0000042559,"h":0.0000042775,"l":0.000004245,"c":0.0000042678,"v":43840.82138,"t":1729112400}
+{"o":0.0000042678,"h":0.0000042692,"l":0.0000042365,"c":0.0000042427,"v":0.0,"t":1729116000}
+{"o":0.0000042427,"h":0.0000042648,"l":0.0000040826,"c":0.0000040993,"v":132205.96258,"t":1729119600}
+{"o":0.0000040993,"h":0.0000042662,"l":0.0000040634,"c":0.000004231,"v":6484464.1245699991,"t":1729123200}
+{"o":0.000004231,"h":0.0000042849,"l":0.0000042102,"c":0.000004214,"v":0.0,"t":1729126800}
+{"o":0.000004214,"h":0.0000042603,"l":0.0000042091,"c":0.0000042601,"v":0.0,"t":1729130400}
+{"o":0.0000042601,"h":0.000004283,"l":0.0000042215,"c":0.0000042563,"v":31965972.9623900019,"t":1729134000}
+{"o":0.0000042563,"h":0.0000043014,"l":0.0000042321,"c":0.0000042968,"v":25012536.7747099996,"t":1729137600}
+{"o":0.0000042968,"h":0.0000043221,"l":0.000004286,"c":0.0000043119,"v":134657.39904,"t":1729141200}
+{"o":0.0000043119,"h":0.0000043259,"l":0.0000042959,"c":0.0000043256,"v":194494.29696,"t":1729144800}
+{"o":0.0000043256,"h":0.000004351,"l":0.0000043141,"c":0.0000043155,"v":159466.64375,"t":1729148400}
+{"o":0.0000043155,"h":0.0000043298,"l":0.0000042972,"c":0.0000042983,"v":0.0,"t":1729152000}
+{"o":0.0000042983,"h":0.0000043123,"l":0.0000042922,"c":0.0000043033,"v":13319.04746,"t":1729155600}
+{"o":0.0000043033,"h":0.0000043523,"l":0.0000042959,"c":0.0000043222,"v":102286.8359,"t":1729159200}
+{"o":0.0000043222,"h":0.0000043888,"l":0.000004302,"c":0.0000043388,"v":4744716.2518800003,"t":1729162800}
+{"o":0.0000043388,"h":0.0000043457,"l":0.0000042841,"c":0.0000042855,"v":39166080.0726299956,"t":1729166400}
+{"o":0.0000042855,"h":0.0000043401,"l":0.000004265,"c":0.0000043205,"v":12178.0137,"t":1729170000}
+{"o":0.0000043205,"h":0.0000043804,"l":0.0000042956,"c":0.0000043233,"v":12075302.7820300013,"t":1729173600}
+{"o":0.0000043233,"h":0.0000043531,"l":0.0000040989,"c":0.0000042965,"v":730135.9565099998,"t":1729177200}
+{"o":0.0000042965,"h":0.0000043684,"l":0.0000042958,"c":0.0000043407,"v":0.0,"t":1729180800}
+{"o":0.0000043407,"h":0.0000044003,"l":0.0000043355,"c":0.0000043937,"v":191051.48736,"t":1729184400}
+{"o":0.0000043937,"h":0.0000044499,"l":0.0000043909,"c":0.0000044211,"v":141391.25124,"t":1729188000}
+{"o":0.0000044211,"h":0.0000044271,"l":0.0000043871,"c":0.0000043966,"v":0.0,"t":1729191600}
+{"o":0.0000043966,"h":0.0000043984,"l":0.0000043643,"c":0.0000043892,"v":0.0,"t":1729195200}
+{"o":0.0000043892,"h":0.0000043893,"l":0.0000043679,"c":0.0000043744,"v":0.0,"t":1729198800}
+{"o":0.0000043744,"h":0.0000043744,"l":0.0000043501,"c":0.0000043501,"v":0.0,"t":1729202400}
+{"o":0.0000043501,"h":0.000004372,"l":0.0000043501,"c":0.0000043639,"v":57142.85714,"t":1729206000}
+{"o":0.0000043639,"h":0.0000043876,"l":0.0000043245,"c":0.0000043516,"v":10497198.9503000006,"t":1729209600}
+{"o":0.0000043516,"h":0.0000043734,"l":0.0000042672,"c":0.0000042942,"v":1752873.98294,"t":1729213200}
+{"o":0.0000042942,"h":0.0000043336,"l":0.0000042687,"c":0.0000042747,"v":451871.523,"t":1729216800}
+{"o":0.0000042747,"h":0.0000043218,"l":0.0000042734,"c":0.0000043176,"v":1313397.93976,"t":1729220400}
+{"o":0.0000043176,"h":0.0000043177,"l":0.0000042712,"c":0.0000042983,"v":9860898.2013300005,"t":1729224000}
+{"o":0.0000042983,"h":0.0000043053,"l":0.0000042807,"c":0.0000042809,"v":0.0,"t":1729227600}
+{"o":0.0000042809,"h":0.0000042859,"l":0.0000042543,"c":0.000004264,"v":0.0,"t":1729231200}
+{"o":0.000004264,"h":0.0000042734,"l":0.0000042487,"c":0.0000042565,"v":0.0,"t":1729234800}
+{"o":0.0000042565,"h":0.0000042679,"l":0.0000042458,"c":0.0000042633,"v":0.0,"t":1729238400}
+{"o":0.0000042633,"h":0.0000042764,"l":0.0000042513,"c":0.000004269,"v":0.0,"t":1729242000}
+{"o":0.000004269,"h":0.0000042723,"l":0.0000042561,"c":0.0000042641,"v":14208.479,"t":1729245600}
+{"o":0.0000042641,"h":0.0000042897,"l":0.0000042543,"c":0.0000042847,"v":25468.41175,"t":1729249200}
+{"o":0.0000042847,"h":0.0000043096,"l":0.0000042757,"c":0.0000043015,"v":0.0,"t":1729252800}
+{"o":0.0000043015,"h":0.0000043059,"l":0.0000042593,"c":0.0000042625,"v":30127.1889,"t":1729256400}
+{"o":0.0000042625,"h":0.0000042837,"l":0.0000042359,"c":0.0000042448,"v":62175.04793,"t":1729260000}
+{"o":0.0000042448,"h":0.0000042667,"l":0.0000041829,"c":0.0000042164,"v":10597559.0510200001,"t":1729263600}
+{"o":0.0000042164,"h":0.0000042874,"l":0.000004171,"c":0.0000042019,"v":17960017.889200002,"t":1729267200}
+{"o":0.0000042019,"h":0.0000042126,"l":0.0000041881,"c":0.0000042084,"v":0.0,"t":1729270800}
+{"o":0.0000042084,"h":0.0000042161,"l":0.000004177,"c":0.0000041915,"v":0.0,"t":1729274400}
+{"o":0.0000041915,"h":0.0000042354,"l":0.0000041881,"c":0.0000042253,"v":443875.5391599999,"t":1729278000}
+{"o":0.0000042253,"h":0.0000042435,"l":0.0000039481,"c":0.0000042285,"v":2339743.1208199998,"t":1729281600}
+{"o":0.0000042285,"h":0.0000042507,"l":0.000004223,"c":0.0000042339,"v":10931.4377,"t":1729285200}
+{"o":0.0000042339,"h":0.0000042474,"l":0.0000042329,"c":0.000004235,"v":39804.88626,"t":1729288800}
+{"o":0.000004235,"h":0.0000042368,"l":0.0000041887,"c":0.0000042042,"v":7865712.4577800008,"t":1729292400}
+{"o":0.0000042042,"h":0.0000042493,"l":0.0000041999,"c":0.0000042306,"v":7345152.1365599986,"t":1729296000}
+{"o":0.0000042306,"h":0.0000042462,"l":0.0000042163,"c":0.0000042462,"v":32411.63258,"t":1729299600}
+{"o":0.0000042462,"h":0.0000042514,"l":0.0000042157,"c":0.000004216,"v":37374.90616,"t":1729303200}
+{"o":0.000004216,"h":0.000004231,"l":0.0000041746,"c":0.0000042145,"v":4999990.1698900005,"t":1729306800}
+{"o":0.0000042145,"h":0.0000042246,"l":0.0000040574,"c":0.0000040811,"v":42045.33803,"t":1729310400}
+{"o":0.0000040811,"h":0.0000042501,"l":0.0000040593,"c":0.0000042291,"v":24058.52306,"t":1729314000}
+{"o":0.0000042291,"h":0.0000042404,"l":0.0000042239,"c":0.0000042385,"v":0.0,"t":1729317600}
+{"o":0.0000042385,"h":0.0000042511,"l":0.0000042357,"c":0.000004239,"v":9.73503,"t":1729321200}
+{"o":0.000004239,"h":0.0000042452,"l":0.0000042276,"c":0.0000042395,"v":7666.39401,"t":1729324800}
+{"o":0.0000042395,"h":0.0000042449,"l":0.0000042345,"c":0.0000042361,"v":0.0,"t":1729328400}
+{"o":0.0000042361,"h":0.0000042539,"l":0.0000042322,"c":0.000004248,"v":0.0,"t":1729332000}
+{"o":0.000004248,"h":0.0000042693,"l":0.0000040684,"c":0.000004092,"v":23863.64903,"t":1729335600}
+{"o":0.000004092,"h":0.0000040944,"l":0.0000040673,"c":0.0000040724,"v":0.0,"t":1729339200}
+{"o":0.0000040724,"h":0.0000042496,"l":0.0000039757,"c":0.0000041645,"v":7409359.1927800002,"t":1729342800}
+{"o":0.0000041645,"h":0.0000041652,"l":0.0000040771,"c":0.0000040781,"v":2682629.5545799998,"t":1729346400}
+{"o":0.0000040781,"h":0.000004116,"l":0.0000039668,"c":0.0000039951,"v":3677548.2683300008,"t":1729350000}
+{"o":0.0000039951,"h":0.0000041146,"l":0.0000036615,"c":0.0000038125,"v":6807318.389829997,"t":1729353600}
+{"o":0.0000038125,"h":0.0000039886,"l":0.0000035737,"c":0.0000038764,"v":7008967.9588000029,"t":1729357200}
+{"o":0.0000038764,"h":0.0000038889,"l":0.0000037696,"c":0.0000038024,"v":2576602.9222599999,"t":1729360800}
+{"o":0.0000038024,"h":0.0000038043,"l":0.000003778,"c":0.0000037912,"v":0.0,"t":1729364400}
+{"o":0.0000037912,"h":0.0000037957,"l":0.0000037778,"c":0.0000037797,"v":0.0,"t":1729368000}
+{"o":0.0000037797,"h":0.0000037813,"l":0.0000037543,"c":0.0000037745,"v":0.0,"t":1729371600}
+{"o":0.0000037745,"h":0.0000037773,"l":0.0000037287,"c":0.0000037306,"v":318247.27083,"t":1729375200}
+{"o":0.0000037306,"h":0.0000037541,"l":0.0000037086,"c":0.0000037099,"v":57142.85716,"t":1729378800}
+{"o":0.0000037099,"h":0.0000037346,"l":0.0000036911,"c":0.000003733,"v":0.0,"t":1729382400}
+{"o":0.000003733,"h":0.0000037605,"l":0.0000037187,"c":0.000003734,"v":0.0,"t":1729386000}
+{"o":0.000003734,"h":0.0000037518,"l":0.0000037199,"c":0.000003746,"v":153648.64775,"t":1729389600}
+{"o":0.000003746,"h":0.000003756,"l":0.000003733,"c":0.0000037339,"v":20290.18352,"t":1729393200}
+{"o":0.0000037339,"h":0.0000037429,"l":0.0000033961,"c":0.0000035822,"v":5321090.6879899986,"t":1729396800}
+{"o":0.0000035822,"h":0.0000036019,"l":0.0000035561,"c":0.0000035856,"v":0.0,"t":1729400400}
+{"o":0.0000035856,"h":0.0000036028,"l":0.0000035784,"c":0.0000035824,"v":72445.90442,"t":1729404000}
+{"o":0.0000035824,"h":0.0000035946,"l":0.0000035772,"c":0.000003592,"v":0.0,"t":1729407600}
+{"o":0.000003592,"h":0.0000036013,"l":0.0000035802,"c":0.0000035923,"v":0.0,"t":1729411200}
+{"o":0.0000035923,"h":0.0000035988,"l":0.0000035775,"c":0.000003584,"v":0.0,"t":1729414800}
+{"o":0.000003584,"h":0.0000035963,"l":0.0000035781,"c":0.0000035923,"v":0.0,"t":1729418400}
+{"o":0.0000035923,"h":0.0000035928,"l":0.00000358,"c":0.0000035828,"v":0.0,"t":1729422000}
+{"o":0.0000035828,"h":0.0000036035,"l":0.0000035806,"c":0.0000036025,"v":0.0,"t":1729425600}
+{"o":0.0000036025,"h":0.0000036195,"l":0.000003585,"c":0.0000035996,"v":74777.0248,"t":1729429200}
+{"o":0.0000035996,"h":0.0000036,"l":0.0000035252,"c":0.0000035396,"v":62175.04793,"t":1729432800}
+{"o":0.0000035396,"h":0.0000036044,"l":0.0000031507,"c":0.0000033705,"v":7541835.0863600001,"t":1729436400}
+{"o":0.0000033705,"h":0.0000033871,"l":0.0000033639,"c":0.0000033762,"v":13608.73745,"t":1729440000}
+{"o":0.0000033762,"h":0.0000034406,"l":0.0000031278,"c":0.0000034175,"v":23365389.8249199986,"t":1729443600}
+{"o":0.0000034175,"h":0.0000034224,"l":0.0000033649,"c":0.0000033822,"v":9337458.4085399993,"t":1729447200}
+{"o":0.0000033822,"h":0.0000034011,"l":0.0000033522,"c":0.0000033688,"v":4958360.586769999,"t":1729450800}
+{"o":0.0000033688,"h":0.0000033825,"l":0.0000033058,"c":0.000003317,"v":0.0,"t":1729454400}
+{"o":0.000003317,"h":0.0000033729,"l":0.000003293,"c":0.0000033469,"v":24550.35882,"t":1729458000}
+{"o":0.0000033469,"h":0.0000033666,"l":0.0000032258,"c":0.0000032427,"v":466655.73964,"t":1729461600}
+{"o":0.0000032427,"h":0.0000033313,"l":0.0000032137,"c":0.0000032838,"v":95139.59423,"t":1729465200}
+{"o":0.0000032838,"h":0.0000034064,"l":0.0000031724,"c":0.0000032037,"v":537119.8911499999,"t":1729468800}
+{"o":0.0000032037,"h":0.0000032188,"l":0.000003173,"c":0.0000031837,"v":49851.33,"t":1729472400}
+{"o":0.0000031837,"h":0.000003223,"l":0.0000031687,"c":0.0000032082,"v":0.0,"t":1729476000}
+{"o":0.0000032082,"h":0.0000032618,"l":0.000003157,"c":0.0000032244,"v":9603828.4634800013,"t":1729479600}
+{"o":0.0000032244,"h":0.0000034206,"l":0.0000031526,"c":0.0000032283,"v":15118801.8330299947,"t":1729483200}
+{"o":0.0000032283,"h":0.0000034482,"l":0.0000032048,"c":0.0000033081,"v":1181760.8768300002,"t":1729486800}
+{"o":0.0000033081,"h":0.0000033261,"l":0.0000032786,"c":0.0000033179,"v":0.0,"t":1729490400}
+{"o":0.0000033179,"h":0.0000033318,"l":0.0000032906,"c":0.0000033163,"v":153027.39214,"t":1729494000}
+{"o":0.0000033163,"h":0.0000033737,"l":0.0000032896,"c":0.0000033549,"v":49299.8091,"t":1729497600}
+{"o":0.0000033549,"h":0.0000034269,"l":0.0000033299,"c":0.0000033529,"v":97385.26038,"t":1729501200}
+{"o":0.0000033529,"h":0.0000033757,"l":0.0000033359,"c":0.0000033635,"v":0.0,"t":1729504800}
+{"o":0.0000033635,"h":0.0000034199,"l":0.0000032824,"c":0.0000033307,"v":427092.64942,"t":1729508400}
+{"o":0.0000033307,"h":0.0000033504,"l":0.0000033162,"c":0.0000033439,"v":0.0,"t":1729512000}
+{"o":0.0000033439,"h":0.0000034292,"l":0.0000033121,"c":0.0000033838,"v":264222.22296,"t":1729515600}
+{"o":0.0000033838,"h":0.0000034808,"l":0.0000033365,"c":0.0000033488,"v":62175.04793,"t":1729519200}
+{"o":0.0000033488,"h":0.0000035573,"l":0.0000032926,"c":0.0000033533,"v":13440153.7766699996,"t":1729522800}
+{"o":0.0000033533,"h":0.0000033982,"l":0.0000032693,"c":0.0000033114,"v":10515731.5634300001,"t":1729526400}
+{"o":0.0000033114,"h":0.0000033419,"l":0.0000032713,"c":0.0000033059,"v":3917347.4073600001,"t":1729530000}
+{"o":0.0000033059,"h":0.0000033262,"l":0.000003296,"c":0.0000033088,"v":879316.2702500001,"t":1729533600}
+{"o":0.0000033088,"h":0.0000033116,"l":0.000003262,"c":0.0000032699,"v":311091.0467,"t":1729537200}
+{"o":0.0000032699,"h":0.0000033028,"l":0.0000032137,"c":0.0000032839,"v":9427887.7792799994,"t":1729540800}
+{"o":0.0000032839,"h":0.0000032846,"l":0.0000032028,"c":0.0000032351,"v":8657358.2604799997,"t":1729544400}
+{"o":0.0000032351,"h":0.0000032466,"l":0.0000031929,"c":0.0000032239,"v":8508662.6088999994,"t":1729548000}
+{"o":0.0000032239,"h":0.000003312,"l":0.0000031968,"c":0.0000032861,"v":2117152.97768,"t":1729551600}
+{"o":0.0000032861,"h":0.0000034047,"l":0.00000328,"c":0.0000033078,"v":136751.1878,"t":1729555200}
+{"o":0.0000033078,"h":0.0000033366,"l":0.0000032683,"c":0.0000032753,"v":30307.07661,"t":1729558800}
+{"o":0.0000032753,"h":0.0000032967,"l":0.0000032586,"c":0.0000032959,"v":36569.8014,"t":1729562400}
+{"o":0.0000032959,"h":0.00000333,"l":0.0000032849,"c":0.0000032879,"v":0.0,"t":1729566000}
+{"o":0.0000032879,"h":0.0000032926,"l":0.0000032481,"c":0.0000032703,"v":0.0,"t":1729569600}
+{"o":0.0000032703,"h":0.0000032753,"l":0.0000032172,"c":0.0000032477,"v":55376.6942,"t":1729573200}
+{"o":0.0000032477,"h":0.0000032548,"l":0.0000032321,"c":0.0000032521,"v":84035.61542,"t":1729576800}
+{"o":0.0000032521,"h":0.0000032787,"l":0.0000032462,"c":0.0000032747,"v":36648.4916,"t":1729580400}
+{"o":0.0000032747,"h":0.0000033364,"l":0.0000032726,"c":0.0000033033,"v":0.0,"t":1729584000}
+{"o":0.0000033033,"h":0.0000033447,"l":0.0000032999,"c":0.0000033166,"v":98301.0641,"t":1729587600}
+{"o":0.0000033166,"h":0.000003333,"l":0.000003284,"c":0.0000032877,"v":12420.02508,"t":1729591200}
+{"o":0.0000032877,"h":0.0000032904,"l":0.000003235,"c":0.000003259,"v":22558.83344,"t":1729594800}
+{"o":0.000003259,"h":0.0000033023,"l":0.00000323,"c":0.0000032916,"v":40375.37666,"t":1729598400}
+{"o":0.0000032916,"h":0.0000033202,"l":0.0000030868,"c":0.0000032889,"v":2460180.8973000012,"t":1729602000}
+{"o":0.0000032889,"h":0.0000032982,"l":0.0000031889,"c":0.000003212,"v":62175.04793,"t":1729605600}
+{"o":0.000003212,"h":0.0000033001,"l":0.0000031507,"c":0.0000032116,"v":7950704.7579600001,"t":1729609200}
+{"o":0.0000032116,"h":0.000003318,"l":0.0000032041,"c":0.0000032981,"v":4572099.8765700003,"t":1729612800}
+{"o":0.0000032981,"h":0.0000033343,"l":0.0000032431,"c":0.0000032752,"v":341893.86264,"t":1729616400}
+{"o":0.0000032752,"h":0.0000032961,"l":0.0000032197,"c":0.0000032598,"v":0.0,"t":1729620000}
+{"o":0.0000032598,"h":0.000003271,"l":0.0000032382,"c":0.0000032496,"v":0.0,"t":1729623600}
+{"o":0.0000032496,"h":0.0000032707,"l":0.0000031914,"c":0.0000032334,"v":33344503.374119997,"t":1729627200}
+{"o":0.0000032334,"h":0.0000032563,"l":0.0000032311,"c":0.0000032468,"v":0.0,"t":1729630800}
+{"o":0.0000032468,"h":0.0000032795,"l":0.0000032153,"c":0.000003248,"v":182304.3463,"t":1729634400}
+{"o":0.000003248,"h":0.0000033161,"l":0.0000032439,"c":0.0000032742,"v":0.0,"t":1729638000}
+{"o":0.0000032742,"h":0.0000033104,"l":0.000003268,"c":0.0000033031,"v":42245.8416,"t":1729641600}
+{"o":0.0000033031,"h":0.0000033042,"l":0.0000032372,"c":0.0000032616,"v":7340142.0121300006,"t":1729645200}
+{"o":0.0000032616,"h":0.0000033221,"l":0.0000032582,"c":0.0000033131,"v":1989307.5760399995,"t":1729648800}
+{"o":0.0000033131,"h":0.0000033431,"l":0.0000032854,"c":0.0000033216,"v":6797478.4242700003,"t":1729652400}
+{"o":0.0000033216,"h":0.0000033316,"l":0.0000032845,"c":0.0000032897,"v":4258595.7149,"t":1729656000}
+{"o":0.0000032897,"h":0.0000033605,"l":0.0000032798,"c":0.0000033433,"v":4750186.8920999998,"t":1729659600}
+{"o":0.0000033433,"h":0.0000033467,"l":0.0000033142,"c":0.0000033387,"v":0.0,"t":1729663200}
+{"o":0.0000033387,"h":0.0000033493,"l":0.0000033283,"c":0.0000033283,"v":0.0,"t":1729666800}
+{"o":0.0000033283,"h":0.0000033522,"l":0.0000033151,"c":0.0000033453,"v":0.0,"t":1729670400}
+{"o":0.0000033453,"h":0.0000033608,"l":0.0000033114,"c":0.0000033188,"v":486110.59725,"t":1729674000}
+{"o":0.0000033188,"h":0.0000033225,"l":0.000003297,"c":0.0000033187,"v":0.0,"t":1729677600}
+{"o":0.0000033187,"h":0.0000033224,"l":0.0000032928,"c":0.0000033032,"v":655.06887,"t":1729681200}
+{"o":0.0000033032,"h":0.0000033309,"l":0.0000032893,"c":0.0000033012,"v":0.0,"t":1729684800}
+{"o":0.0000033012,"h":0.0000033073,"l":0.0000032397,"c":0.000003251,"v":0.0,"t":1729688400}
+{"o":0.000003251,"h":0.0000032857,"l":0.0000032465,"c":0.0000032743,"v":62175.04793,"t":1729692000}
+{"o":0.0000032743,"h":0.0000033237,"l":0.0000032596,"c":0.0000032706,"v":302.22633,"t":1729695600}
+{"o":0.0000032706,"h":0.0000033249,"l":0.0000031026,"c":0.0000032894,"v":11038976.5774999987,"t":1729699200}
+{"o":0.0000032894,"h":0.0000032931,"l":0.000003256,"c":0.000003277,"v":0.0,"t":1729702800}
+{"o":0.000003277,"h":0.0000033606,"l":0.0000032035,"c":0.0000032337,"v":2328062.4054900003,"t":1729706400}
+{"o":0.0000032337,"h":0.000003252,"l":0.0000031599,"c":0.0000031737,"v":165594.35516,"t":1729710000}
+{"o":0.0000031737,"h":0.0000031952,"l":0.0000031209,"c":0.0000031631,"v":160630.91752,"t":1729713600}
+{"o":0.0000031631,"h":0.0000032264,"l":0.0000031492,"c":0.0000032107,"v":0.0,"t":1729717200}
+{"o":0.0000032107,"h":0.0000033442,"l":0.0000031272,"c":0.0000031845,"v":11799015.3129200004,"t":1729720800}
+{"o":0.0000031845,"h":0.0000031919,"l":0.0000031632,"c":0.0000031862,"v":0.0,"t":1729724400}
+{"o":0.0000031862,"h":0.0000033464,"l":0.0000031114,"c":0.0000031492,"v":12305969.7470100001,"t":1729728000}
+{"o":0.0000031492,"h":0.0000032255,"l":0.000003118,"c":0.0000032024,"v":906145.8386400001,"t":1729731600}
+{"o":0.0000032024,"h":0.0000032648,"l":0.0000031375,"c":0.0000032215,"v":177164.83984,"t":1729735200}
+{"o":0.0000032215,"h":0.0000032458,"l":0.0000032083,"c":0.0000032278,"v":0.0,"t":1729738800}
+{"o":0.0000032278,"h":0.0000033212,"l":0.0000031854,"c":0.000003239,"v":14449124.0335200001,"t":1729742400}
+{"o":0.000003239,"h":0.0000032634,"l":0.0000032225,"c":0.0000032458,"v":0.0,"t":1729746000}
+{"o":0.0000032458,"h":0.0000032567,"l":0.0000032266,"c":0.000003241,"v":0.0,"t":1729749600}
+{"o":0.000003241,"h":0.0000032502,"l":0.0000032207,"c":0.0000032389,"v":0.0,"t":1729753200}
+{"o":0.0000032389,"h":0.0000032675,"l":0.0000032175,"c":0.0000032658,"v":0.0,"t":1729756800}
+{"o":0.0000032658,"h":0.0000032998,"l":0.0000032502,"c":0.0000032731,"v":0.0,"t":1729760400}
+{"o":0.0000032731,"h":0.0000032856,"l":0.0000032428,"c":0.0000032494,"v":5472.80906,"t":1729764000}
+{"o":0.0000032494,"h":0.0000032595,"l":0.0000032279,"c":0.0000032314,"v":0.0,"t":1729767600}
+{"o":0.0000032314,"h":0.0000032374,"l":0.0000031916,"c":0.0000032209,"v":0.0,"t":1729771200}
+{"o":0.0000032209,"h":0.0000032309,"l":0.0000031682,"c":0.0000031991,"v":206494.64379,"t":1729774800}
+{"o":0.0000031991,"h":0.0000032242,"l":0.0000031699,"c":0.0000031943,"v":62175.04793,"t":1729778400}
+{"o":0.0000031943,"h":0.0000032154,"l":0.0000031469,"c":0.0000031988,"v":3970.75745,"t":1729782000}
+{"o":0.0000031988,"h":0.0000032139,"l":0.0000029635,"c":0.0000031632,"v":17692345.2371699996,"t":1729785600}
+{"o":0.0000031632,"h":0.0000033768,"l":0.0000031547,"c":0.0000032096,"v":5280415.788879999,"t":1729789200}
+{"o":0.0000032096,"h":0.0000032208,"l":0.0000031874,"c":0.0000031939,"v":0.0,"t":1729792800}
+{"o":0.0000031939,"h":0.0000032033,"l":0.0000031384,"c":0.0000031636,"v":14595900.480729999,"t":1729796400}
+{"o":0.0000031636,"h":0.0000032118,"l":0.000003135,"c":0.0000031662,"v":747523.31409,"t":1729800000}
+{"o":0.0000031662,"h":0.0000031795,"l":0.0000031428,"c":0.0000031555,"v":31288.30787,"t":1729803600}
+{"o":0.0000031555,"h":0.0000031893,"l":0.0000031285,"c":0.0000031685,"v":176607.88275,"t":1729807200}
+{"o":0.0000031685,"h":0.0000032349,"l":0.0000031211,"c":0.0000031625,"v":6398607.1551200002,"t":1729810800}
+{"o":0.0000031625,"h":0.0000031755,"l":0.0000031444,"c":0.0000031636,"v":5368049.4182200003,"t":1729814400}
+{"o":0.0000031636,"h":0.0000031926,"l":0.0000031563,"c":0.0000031804,"v":0.0,"t":1729818000}
+{"o":0.0000031804,"h":0.0000032047,"l":0.0000030591,"c":0.000003194,"v":701017.2882100001,"t":1729821600}
+{"o":0.000003194,"h":0.0000032338,"l":0.0000031807,"c":0.0000032127,"v":166902.3682,"t":1729825200}
+{"o":0.0000032127,"h":0.0000032646,"l":0.0000031833,"c":0.0000032289,"v":16148105.7659499999,"t":1729828800}
+{"o":0.0000032289,"h":0.0000032691,"l":0.0000032111,"c":0.0000032425,"v":305642.00338,"t":1729832400}
+{"o":0.0000032425,"h":0.0000032512,"l":0.0000032303,"c":0.0000032458,"v":0.0,"t":1729836000}
+{"o":0.0000032458,"h":0.000003288,"l":0.0000031188,"c":0.0000031553,"v":6210.0,"t":1729839600}
+{"o":0.0000031553,"h":0.000003175,"l":0.0000031382,"c":0.0000031469,"v":30703.85523,"t":1729843200}
+{"o":0.0000031469,"h":0.000003284,"l":0.0000031299,"c":0.0000032391,"v":81658.6362,"t":1729846800}
+{"o":0.0000032391,"h":0.0000032541,"l":0.0000032259,"c":0.0000032323,"v":0.0,"t":1729850400}
+{"o":0.0000032323,"h":0.0000032387,"l":0.0000032204,"c":0.0000032285,"v":10000.0,"t":1729854000}
+{"o":0.0000032285,"h":0.0000032374,"l":0.0000032135,"c":0.0000032322,"v":2341.07363,"t":1729857600}
+{"o":0.0000032322,"h":0.0000032439,"l":0.0000031986,"c":0.0000032019,"v":0.0,"t":1729861200}
+{"o":0.0000032019,"h":0.0000032273,"l":0.0000031551,"c":0.0000031991,"v":16183786.8067699987,"t":1729864800}
+{"o":0.0000031991,"h":0.0000033114,"l":0.0000031773,"c":0.0000032663,"v":1137324.8333000001,"t":1729868400}
+{"o":0.0000032663,"h":0.0000033053,"l":0.0000032406,"c":0.0000032743,"v":57928.86014,"t":1729872000}
+{"o":0.0000032743,"h":0.0000033856,"l":0.0000032564,"c":0.0000033541,"v":483502.6474199999,"t":1729875600}
+{"o":0.0000033541,"h":0.0000034175,"l":0.0000032824,"c":0.0000033262,"v":229909.64176,"t":1729879200}
+{"o":0.0000033262,"h":0.0000033972,"l":0.0000033127,"c":0.0000033541,"v":96899.45548,"t":1729882800}
+{"o":0.0000033541,"h":0.0000034121,"l":0.000003105,"c":0.0000033638,"v":25452336.6406299993,"t":1729886400}
+{"o":0.0000033638,"h":0.0000033738,"l":0.0000031711,"c":0.0000033412,"v":230067.15942,"t":1729890000}
+{"o":0.0000033412,"h":0.0000034349,"l":0.0000033279,"c":0.0000034302,"v":227123.69713,"t":1729893600}
+{"o":0.0000034302,"h":0.0000035357,"l":0.0000033972,"c":0.0000034157,"v":3018175.1496299999,"t":1729897200}
+{"o":0.0000034157,"h":0.0000034383,"l":0.0000032538,"c":0.0000032745,"v":7213567.99101,"t":1729900800}
+{"o":0.0000032745,"h":0.0000033054,"l":0.0000032657,"c":0.0000033054,"v":0.0,"t":1729904400}
+{"o":0.0000033054,"h":0.0000034424,"l":0.0000032539,"c":0.0000033934,"v":902558.90569,"t":1729908000}
+{"o":0.0000033934,"h":0.0000034073,"l":0.000003371,"c":0.0000033763,"v":0.0,"t":1729911600}
+{"o":0.0000033763,"h":0.0000033966,"l":0.0000033559,"c":0.0000033707,"v":12882658.5764700007,"t":1729915200}
+{"o":0.0000033707,"h":0.0000033777,"l":0.000003339,"c":0.0000033646,"v":0.0,"t":1729918800}
+{"o":0.0000033646,"h":0.0000033733,"l":0.0000033299,"c":0.0000033326,"v":0.0,"t":1729922400}
+{"o":0.0000033326,"h":0.0000033661,"l":0.0000033182,"c":0.000003353,"v":0.0,"t":1729926000}
+{"o":0.000003353,"h":0.0000033557,"l":0.000003327,"c":0.0000033333,"v":0.0,"t":1729929600}
+{"o":0.0000033333,"h":0.0000033443,"l":0.0000033105,"c":0.0000033248,"v":25201.6148,"t":1729933200}
+{"o":0.0000033248,"h":0.000003356,"l":0.0000032962,"c":0.0000033164,"v":1074352.76404,"t":1729936800}
+{"o":0.0000033164,"h":0.0000033359,"l":0.0000030831,"c":0.0000033261,"v":2149035.0081799999,"t":1729940400}
+{"o":0.0000033261,"h":0.0000033338,"l":0.0000033055,"c":0.0000033173,"v":15176.64264,"t":1729944000}
+{"o":0.0000033173,"h":0.0000033578,"l":0.0000031473,"c":0.0000033468,"v":3535923.1491300003,"t":1729947600}
+{"o":0.0000033468,"h":0.0000033623,"l":0.0000031913,"c":0.0000033534,"v":221317.59236,"t":1729951200}
+{"o":0.0000033534,"h":0.0000033614,"l":0.0000033128,"c":0.0000033351,"v":414287.70155,"t":1729954800}
+{"o":0.0000033351,"h":0.0000033437,"l":0.0000033128,"c":0.0000033231,"v":0.0,"t":1729958400}
+{"o":0.0000033231,"h":0.0000033415,"l":0.0000029419,"c":0.0000031525,"v":32543747.7392700016,"t":1729962000}
+{"o":0.0000031525,"h":0.0000031675,"l":0.0000025032,"c":0.0000026015,"v":34068760.9039999992,"t":1729965600}
+{"o":0.0000026015,"h":0.0000026901,"l":0.0000025509,"c":0.0000026641,"v":54827.23548,"t":1729969200}
+{"o":0.0000026641,"h":0.0000026675,"l":0.0000026398,"c":0.00000265,"v":23071.03218,"t":1729972800}
+{"o":0.00000265,"h":0.0000026734,"l":0.0000026388,"c":0.0000026686,"v":150000.0,"t":1729976400}
+{"o":0.0000026686,"h":0.0000026759,"l":0.000002534,"c":0.0000025488,"v":656213.24047,"t":1729980000}
+{"o":0.0000025488,"h":0.0000027605,"l":0.0000025052,"c":0.0000027552,"v":4100267.2982599996,"t":1729983600}
+{"o":0.0000027552,"h":0.0000027753,"l":0.0000025978,"c":0.0000026303,"v":3091487.4211299997,"t":1729987200}
+{"o":0.0000026303,"h":0.0000027443,"l":0.0000025697,"c":0.0000027017,"v":633560.31852,"t":1729990800}
+{"o":0.0000027017,"h":0.0000027206,"l":0.0000024856,"c":0.0000025307,"v":2466367.4328200002,"t":1729994400}
+{"o":0.0000025307,"h":0.000002646,"l":0.0000024625,"c":0.0000025648,"v":2680877.3314300007,"t":1729998000}
+{"o":0.0000025648,"h":0.0000025737,"l":0.0000024284,"c":0.0000024619,"v":3419521.2181000002,"t":1730001600}
+{"o":0.0000024619,"h":0.0000025231,"l":0.0000024127,"c":0.0000024928,"v":2108880.0151399998,"t":1730005200}
+{"o":0.0000024928,"h":0.0000025835,"l":0.0000023701,"c":0.0000025098,"v":2458526.2028199998,"t":1730008800}
+{"o":0.0000025098,"h":0.0000025192,"l":0.0000024083,"c":0.0000024331,"v":506190.01924,"t":1730012400}
+{"o":0.0000024331,"h":0.0000024349,"l":0.0000023718,"c":0.0000023748,"v":450000.0,"t":1730016000}
+{"o":0.0000023748,"h":0.0000024769,"l":0.000002343,"c":0.0000024639,"v":592814.73441,"t":1730019600}
+{"o":0.0000024639,"h":0.0000024795,"l":0.0000023336,"c":0.0000023577,"v":897547.3534200001,"t":1730023200}
+{"o":0.0000023577,"h":0.0000024549,"l":0.0000022523,"c":0.000002362,"v":4415867.7065199995,"t":1730026800}
+{"o":0.000002362,"h":0.0000023624,"l":0.0000022147,"c":0.0000022273,"v":3871965.2693200009,"t":1730030400}
+{"o":0.0000022273,"h":0.0000022923,"l":0.0000021608,"c":0.0000022803,"v":1526630.5688199999,"t":1730034000}
+{"o":0.0000022803,"h":0.0000023983,"l":0.0000022624,"c":0.0000022956,"v":3038432.3912500003,"t":1730037600}
+{"o":0.0000022956,"h":0.0000025879,"l":0.0000022792,"c":0.0000024676,"v":9800684.5940399989,"t":1730041200}
+{"o":0.0000024676,"h":0.0000024871,"l":0.000002451,"c":0.0000024516,"v":67901.06278,"t":1730044800}
+{"o":0.0000024516,"h":0.0000024599,"l":0.0000023766,"c":0.0000024111,"v":685178.6704600001,"t":1730048400}
+{"o":0.0000024111,"h":0.0000024167,"l":0.0000023946,"c":0.0000024154,"v":0.0,"t":1730052000}
+{"o":0.0000024154,"h":0.0000024228,"l":0.000002395,"c":0.000002397,"v":0.0,"t":1730055600}
+{"o":0.000002397,"h":0.0000024051,"l":0.0000022277,"c":0.0000023285,"v":5575859.6409400012,"t":1730059200}
+{"o":0.0000023285,"h":0.0000023325,"l":0.0000023131,"c":0.0000023257,"v":0.0,"t":1730062800}
+{"o":0.0000023257,"h":0.0000023257,"l":0.0000023113,"c":0.0000023171,"v":398559.8351,"t":1730066400}
+{"o":0.0000023171,"h":0.0000023329,"l":0.0000023104,"c":0.0000023324,"v":7020.09229,"t":1730070000}
+{"o":0.0000023324,"h":0.000002355,"l":0.0000023257,"c":0.0000023512,"v":801662.0117899999,"t":1730073600}
+{"o":0.0000023512,"h":0.0000023791,"l":0.0000023443,"c":0.0000023554,"v":0.0,"t":1730077200}
+{"o":0.0000023554,"h":0.0000023843,"l":0.0000023502,"c":0.0000023799,"v":245099.67413,"t":1730080800}
+{"o":0.0000023799,"h":0.000002396,"l":0.0000022495,"c":0.0000023373,"v":1527489.95019,"t":1730084400}
+{"o":0.0000023373,"h":0.0000023632,"l":0.0000022425,"c":0.0000023274,"v":1120724.0454599999,"t":1730088000}
+{"o":0.0000023274,"h":0.0000023802,"l":0.0000023259,"c":0.0000023623,"v":396406.07534,"t":1730091600}
+{"o":0.0000023623,"h":0.0000023787,"l":0.0000022662,"c":0.0000022691,"v":11117.94537,"t":1730095200}
+{"o":0.0000022691,"h":0.0000023648,"l":0.000002241,"c":0.000002347,"v":10689.18287,"t":1730098800}
+{"o":0.000002347,"h":0.0000023479,"l":0.0000023242,"c":0.0000023316,"v":1437821.66876,"t":1730102400}
+{"o":0.0000023316,"h":0.000002337,"l":0.0000023157,"c":0.0000023198,"v":0.0,"t":1730106000}
+{"o":0.0000023198,"h":0.0000023384,"l":0.0000022005,"c":0.0000022728,"v":856332.0917499999,"t":1730109600}
+{"o":0.0000022728,"h":0.0000022845,"l":0.0000022574,"c":0.0000022761,"v":0.0,"t":1730113200}
+{"o":0.0000022761,"h":0.0000023202,"l":0.000002261,"c":0.0000022675,"v":14211.44304,"t":1730116800}
+{"o":0.0000022675,"h":0.0000023016,"l":0.0000022611,"c":0.0000022988,"v":24478.68826,"t":1730120400}
+{"o":0.0000022988,"h":0.000002326,"l":0.0000022805,"c":0.0000023014,"v":99074.79096,"t":1730124000}
+{"o":0.0000023014,"h":0.000002329,"l":0.0000021844,"c":0.0000022851,"v":746361.5974800001,"t":1730127600}
+{"o":0.0000022851,"h":0.0000023807,"l":0.0000022563,"c":0.0000023655,"v":1518878.3296700001,"t":1730131200}
+{"o":0.0000023655,"h":0.0000023992,"l":0.0000022116,"c":0.0000023324,"v":1446607.6237600001,"t":1730134800}
+{"o":0.0000023324,"h":0.0000023499,"l":0.0000023122,"c":0.0000023376,"v":602638.23344,"t":1730138400}
+{"o":0.0000023376,"h":0.0000023632,"l":0.000002301,"c":0.0000023459,"v":302290.96589,"t":1730142000}
+{"o":0.0000023459,"h":0.0000023605,"l":0.0000023419,"c":0.0000023437,"v":0.0,"t":1730145600}
+{"o":0.0000023437,"h":0.0000023575,"l":0.0000023217,"c":0.0000023399,"v":54082.3216,"t":1730149200}
+{"o":0.0000023399,"h":0.0000023456,"l":0.0000023124,"c":0.0000023291,"v":38859.14486,"t":1730152800}
+{"o":0.0000023291,"h":0.0000024079,"l":0.0000022475,"c":0.0000023728,"v":2922396.6447600005,"t":1730156400}
+{"o":0.0000023728,"h":0.0000023854,"l":0.0000023604,"c":0.0000023679,"v":0.0,"t":1730160000}
+{"o":0.0000023679,"h":0.0000023887,"l":0.0000023473,"c":0.0000023561,"v":43719.96394,"t":1730163600}
+{"o":0.0000023561,"h":0.0000023651,"l":0.000002293,"c":0.0000023228,"v":8175.57582,"t":1730167200}
+{"o":0.0000023228,"h":0.0000023431,"l":0.0000022992,"c":0.0000023171,"v":75716.43985,"t":1730170800}
+{"o":0.0000023171,"h":0.0000023333,"l":0.0000023048,"c":0.0000023232,"v":2633372.83293,"t":1730174400}
+{"o":0.0000023232,"h":0.0000024415,"l":0.0000023174,"c":0.0000023602,"v":27239335.6220399924,"t":1730178000}
+{"o":0.0000023602,"h":0.0000023724,"l":0.0000023552,"c":0.0000023673,"v":1077237.58146,"t":1730181600}
+{"o":0.0000023673,"h":0.000002382,"l":0.0000022912,"c":0.000002301,"v":398332.19354,"t":1730185200}
+{"o":0.000002301,"h":0.0000023086,"l":0.0000022815,"c":0.0000022894,"v":0.0,"t":1730188800}
+{"o":0.0000022894,"h":0.0000022985,"l":0.0000022833,"c":0.0000022891,"v":0.0,"t":1730192400}
+{"o":0.0000022891,"h":0.0000023677,"l":0.0000022213,"c":0.0000023559,"v":1908746.5763099999,"t":1730196000}
+{"o":0.0000023559,"h":0.0000023651,"l":0.000002345,"c":0.0000023576,"v":9775.82247,"t":1730199600}
+{"o":0.0000023576,"h":0.0000023798,"l":0.0000022604,"c":0.0000022883,"v":70000.0,"t":1730203200}
+{"o":0.0000022883,"h":0.0000023894,"l":0.000002275,"c":0.0000023691,"v":81168.17514,"t":1730206800}
+{"o":0.0000023691,"h":0.0000023883,"l":0.000002223,"c":0.0000023733,"v":1911662.26768,"t":1730210400}
+{"o":0.0000023733,"h":0.0000024208,"l":0.0000023519,"c":0.0000023622,"v":21452050.8546099961,"t":1730214000}
+{"o":0.0000023622,"h":0.0000023654,"l":0.0000023152,"c":0.0000023364,"v":0.0,"t":1730217600}
+{"o":0.0000023364,"h":0.0000023968,"l":0.0000023196,"c":0.0000023815,"v":2992827.7238299996,"t":1730221200}
+{"o":0.0000023815,"h":0.0000023924,"l":0.0000022495,"c":0.0000023743,"v":1450048.3279900001,"t":1730224800}
+{"o":0.0000023743,"h":0.0000024269,"l":0.0000023566,"c":0.0000024081,"v":1549198.13646,"t":1730228400}
+{"o":0.0000024081,"h":0.0000024335,"l":0.0000022616,"c":0.0000024014,"v":1995765.1337000001,"t":1730232000}
+{"o":0.0000024014,"h":0.0000024113,"l":0.0000023862,"c":0.000002398,"v":0.0,"t":1730235600}
+{"o":0.000002398,"h":0.0000023999,"l":0.0000023757,"c":0.0000023865,"v":0.0,"t":1730239200}
+{"o":0.0000023865,"h":0.0000023972,"l":0.0000022248,"c":0.0000023852,"v":3138209.9305999996,"t":1730242800}
+{"o":0.0000023852,"h":0.0000024076,"l":0.0000022781,"c":0.000002389,"v":1736108.1197800001,"t":1730246400}
+{"o":0.000002389,"h":0.0000024134,"l":0.0000023704,"c":0.0000023725,"v":0.0,"t":1730250000}
+{"o":0.0000023725,"h":0.000002384,"l":0.0000023592,"c":0.0000023756,"v":0.0,"t":1730253600}
+{"o":0.0000023756,"h":0.0000024237,"l":0.0000023644,"c":0.0000024134,"v":8842451.98092,"t":1730257200}
+{"o":0.0000024134,"h":0.0000024272,"l":0.0000023777,"c":0.0000023831,"v":15645350.0128600001,"t":1730260800}
+{"o":0.0000023831,"h":0.000002397,"l":0.0000022664,"c":0.0000023834,"v":1287876.76416,"t":1730264400}
+{"o":0.0000023834,"h":0.0000024017,"l":0.000002372,"c":0.0000023993,"v":0.0,"t":1730268000}
+{"o":0.0000023993,"h":0.0000024071,"l":0.000002391,"c":0.0000024008,"v":0.0,"t":1730271600}
+{"o":0.0000024008,"h":0.0000024125,"l":0.0000023916,"c":0.0000024111,"v":0.0,"t":1730275200}
+{"o":0.0000024111,"h":0.0000024147,"l":0.0000023997,"c":0.000002408,"v":0.0,"t":1730278800}
+{"o":0.000002408,"h":0.0000024215,"l":0.00000227,"c":0.0000023239,"v":3660270.44759,"t":1730282400}
+{"o":0.0000023239,"h":0.0000024396,"l":0.0000023194,"c":0.0000024343,"v":207276.20992,"t":1730286000}
+{"o":0.0000024343,"h":0.0000024494,"l":0.0000024279,"c":0.0000024355,"v":153096.97727,"t":1730289600}
+{"o":0.0000024355,"h":0.0000024578,"l":0.0000024181,"c":0.0000024205,"v":740445.88096,"t":1730293200}
+{"o":0.0000024205,"h":0.0000024343,"l":0.0000024086,"c":0.0000024287,"v":0.0,"t":1730296800}
+{"o":0.0000024287,"h":0.000002496,"l":0.0000024122,"c":0.0000024407,"v":14534276.9200299997,"t":1730300400}
+{"o":0.0000024407,"h":0.0000024732,"l":0.0000024193,"c":0.0000024244,"v":14712822.494380001,"t":1730304000}
+{"o":0.0000024244,"h":0.0000024509,"l":0.0000024186,"c":0.000002438,"v":927005.9746,"t":1730307600}
+{"o":0.000002438,"h":0.0000024627,"l":0.0000024321,"c":0.0000024563,"v":0.0,"t":1730311200}
+{"o":0.0000024563,"h":0.0000024668,"l":0.0000024452,"c":0.0000024517,"v":51904.19934,"t":1730314800}
+{"o":0.0000024517,"h":0.0000024679,"l":0.000002283,"c":0.0000024172,"v":2012689.0153999999,"t":1730318400}
+{"o":0.0000024172,"h":0.0000024576,"l":0.0000024122,"c":0.0000024384,"v":0.0,"t":1730322000}
+{"o":0.0000024384,"h":0.0000024444,"l":0.0000024316,"c":0.0000024355,"v":9969.0,"t":1730325600}
+{"o":0.0000024355,"h":0.0000024437,"l":0.0000024241,"c":0.0000024422,"v":0.0,"t":1730329200}
+{"o":0.0000024422,"h":0.0000024468,"l":0.000002305,"c":0.0000024327,"v":1816705.93038,"t":1730332800}
+{"o":0.0000024327,"h":0.0000024458,"l":0.0000024194,"c":0.0000024271,"v":76203.87874,"t":1730336400}
+{"o":0.0000024271,"h":0.0000024352,"l":0.0000024132,"c":0.0000024239,"v":0.0,"t":1730340000}
+{"o":0.0000024239,"h":0.0000024871,"l":0.0000024201,"c":0.0000024475,"v":17029531.9015999995,"t":1730343600}
+{"o":0.0000024475,"h":0.0000025321,"l":0.0000024339,"c":0.0000024514,"v":2410228.0935300002,"t":1730347200}
+{"o":0.0000024514,"h":0.0000024545,"l":0.0000024389,"c":0.0000024502,"v":0.0,"t":1730350800}
+{"o":0.0000024502,"h":0.000002476,"l":0.0000022645,"c":0.0000024434,"v":17982875.7603400014,"t":1730354400}
+{"o":0.0000024434,"h":0.0000024503,"l":0.0000023895,"c":0.0000023947,"v":134109.13997,"t":1730358000}
+{"o":0.0000023947,"h":0.0000024117,"l":0.0000023936,"c":0.0000023988,"v":0.0,"t":1730361600}
+{"o":0.0000023988,"h":0.0000024017,"l":0.0000023547,"c":0.0000023574,"v":401996.37863,"t":1730365200}
+{"o":0.0000023574,"h":0.0000024277,"l":0.0000022753,"c":0.0000024048,"v":1846498.8382899999,"t":1730368800}
+{"o":0.0000024048,"h":0.0000024278,"l":0.0000022747,"c":0.0000024172,"v":1965136.1368400003,"t":1730372400}
+{"o":0.0000024172,"h":0.0000024339,"l":0.0000024112,"c":0.0000024277,"v":0.0,"t":1730376000}
+{"o":0.0000024277,"h":0.0000024761,"l":0.0000024212,"c":0.0000024573,"v":660790.80746,"t":1730379600}
+{"o":0.0000024573,"h":0.0000025038,"l":0.0000024536,"c":0.0000024781,"v":356420.2914800001,"t":1730383200}
+{"o":0.0000024781,"h":0.0000025101,"l":0.0000024457,"c":0.0000025049,"v":5263146.1405599983,"t":1730386800}
+{"o":0.0000025049,"h":0.0000025264,"l":0.0000025033,"c":0.0000025179,"v":95937.79696,"t":1730390400}
+{"o":0.0000025179,"h":0.0000025231,"l":0.0000024828,"c":0.0000024963,"v":91662.00503,"t":1730394000}
+{"o":0.0000024963,"h":0.0000025365,"l":0.000002317,"c":0.0000025159,"v":4361798.7457400002,"t":1730397600}
+{"o":0.0000025159,"h":0.0000025447,"l":0.0000025029,"c":0.0000025396,"v":2128255.6489600004,"t":1730401200}
+{"o":0.0000025396,"h":0.0000025447,"l":0.0000024137,"c":0.0000025253,"v":553324.86665,"t":1730404800}
+{"o":0.0000025253,"h":0.0000025347,"l":0.0000024173,"c":0.0000024293,"v":11331.6045,"t":1730408400}
+{"o":0.0000024293,"h":0.0000025686,"l":0.0000024201,"c":0.0000025205,"v":29485843.9252799936,"t":1730412000}
+{"o":0.0000025205,"h":0.0000025488,"l":0.0000025102,"c":0.0000025368,"v":14334603.0891399998,"t":1730415600}
+{"o":0.0000025368,"h":0.0000025419,"l":0.0000025233,"c":0.0000025311,"v":3974.84196,"t":1730419200}
+{"o":0.0000025311,"h":0.0000025915,"l":0.0000025235,"c":0.00000258,"v":172159.94368,"t":1730422800}
+{"o":0.00000258,"h":0.0000026074,"l":0.0000024016,"c":0.000002462,"v":2240928.4649600005,"t":1730426400}
+{"o":0.000002462,"h":0.000002572,"l":0.0000024514,"c":0.0000025668,"v":15042975.5287599992,"t":1730430000}
+{"o":0.0000025668,"h":0.0000025742,"l":0.0000025618,"c":0.0000025634,"v":69430.10963,"t":1730433600}
+{"o":0.0000025634,"h":0.0000025722,"l":0.0000025588,"c":0.0000025693,"v":0.0,"t":1730437200}
+{"o":0.0000025693,"h":0.0000025938,"l":0.0000025406,"c":0.0000025643,"v":80995.08,"t":1730440800}
+{"o":0.0000025643,"h":0.0000025711,"l":0.000002547,"c":0.0000025521,"v":91527.39009,"t":1730444400}
+{"o":0.0000025521,"h":0.0000025576,"l":0.0000025424,"c":0.000002554,"v":0.0,"t":1730448000}
+{"o":0.000002554,"h":0.0000025575,"l":0.0000025354,"c":0.0000025361,"v":0.0,"t":1730451600}
+{"o":0.0000025361,"h":0.0000025369,"l":0.0000024667,"c":0.0000024754,"v":605389.5795399999,"t":1730455200}
+{"o":0.0000024754,"h":0.0000024825,"l":0.0000024672,"c":0.0000024794,"v":0.0,"t":1730458800}
+{"o":0.0000024794,"h":0.000002482,"l":0.0000024518,"c":0.0000024535,"v":11451.4979,"t":1730462400}
+{"o":0.0000024535,"h":0.0000025282,"l":0.000002406,"c":0.0000024723,"v":129223.65132,"t":1730466000}
+{"o":0.0000024723,"h":0.0000025149,"l":0.0000024564,"c":0.0000024978,"v":89667.15766,"t":1730469600}
+{"o":0.0000024978,"h":0.0000026203,"l":0.0000023897,"c":0.0000025,"v":492194.06316,"t":1730473200}
+{"o":0.0000025,"h":0.0000026176,"l":0.0000022318,"c":0.0000025066,"v":22372761.9803300239,"t":1730476800}
+{"o":0.0000025066,"h":0.0000025257,"l":0.0000023486,"c":0.0000023839,"v":1605387.8982000002,"t":1730480400}
+{"o":0.0000023839,"h":0.0000024839,"l":0.000002273,"c":0.0000022891,"v":4102281.07448,"t":1730484000}
+{"o":0.0000022891,"h":0.0000024141,"l":0.0000022558,"c":0.000002382,"v":838534.92878,"t":1730487600}
+{"o":0.000002382,"h":0.0000023955,"l":0.0000021828,"c":0.0000023279,"v":5230994.5898400005,"t":1730491200}
+{"o":0.0000023279,"h":0.0000023533,"l":0.0000022984,"c":0.0000023051,"v":434537.51942,"t":1730494800}
+{"o":0.0000023051,"h":0.0000023116,"l":0.0000022952,"c":0.0000022961,"v":0.0,"t":1730498400}
+{"o":0.0000022961,"h":0.000002349,"l":0.0000022883,"c":0.0000023382,"v":952911.1301699999,"t":1730502000}
+{"o":0.0000023382,"h":0.0000023395,"l":0.0000023179,"c":0.0000023258,"v":36980.3459,"t":1730505600}
+{"o":0.0000023258,"h":0.0000023493,"l":0.0000023134,"c":0.0000023372,"v":474490.4586600001,"t":1730509200}
+{"o":0.0000023372,"h":0.0000023399,"l":0.0000023202,"c":0.0000023355,"v":0.0,"t":1730512800}
+{"o":0.0000023355,"h":0.0000024456,"l":0.0000023324,"c":0.0000024261,"v":38453187.3271199912,"t":1730516400}
+{"o":0.0000024261,"h":0.0000024473,"l":0.000002411,"c":0.000002423,"v":508847.43446,"t":1730520000}
+{"o":0.000002423,"h":0.0000024329,"l":0.0000024129,"c":0.0000024155,"v":0.0,"t":1730523600}
+{"o":0.0000024155,"h":0.0000024242,"l":0.0000024134,"c":0.0000024148,"v":0.0,"t":1730527200}
+{"o":0.0000024148,"h":0.0000024212,"l":0.0000022674,"c":0.0000023278,"v":683711.6319800001,"t":1730530800}
+{"o":0.0000023278,"h":0.000002344,"l":0.0000023249,"c":0.0000023419,"v":0.0,"t":1730534400}
+{"o":0.0000023419,"h":0.0000024336,"l":0.0000023351,"c":0.0000024218,"v":1935222.7182200002,"t":1730538000}
+{"o":0.0000024218,"h":0.0000024359,"l":0.0000024117,"c":0.0000024188,"v":2052881.6582499999,"t":1730541600}
+{"o":0.0000024188,"h":0.0000024393,"l":0.0000023795,"c":0.0000024192,"v":2505423.6773099997,"t":1730545200}
+{"o":0.0000024192,"h":0.0000024372,"l":0.0000024129,"c":0.0000024341,"v":248176.21062,"t":1730548800}
+{"o":0.0000024341,"h":0.0000024591,"l":0.0000024201,"c":0.0000024446,"v":120416.8645,"t":1730552400}
+{"o":0.0000024446,"h":0.0000024835,"l":0.0000024387,"c":0.0000024567,"v":301198.72054,"t":1730556000}
+{"o":0.0000024567,"h":0.0000024779,"l":0.0000024486,"c":0.0000024527,"v":1249202.32544,"t":1730559600}
+{"o":0.0000024527,"h":0.0000024717,"l":0.000002429,"c":0.0000024531,"v":7420558.8931299997,"t":1730563200}
+{"o":0.0000024531,"h":0.0000024954,"l":0.0000024508,"c":0.0000024646,"v":8135361.4573100004,"t":1730566800}
+{"o":0.0000024646,"h":0.0000024859,"l":0.0000023511,"c":0.0000023576,"v":6301392.7799899997,"t":1730570400}
+{"o":0.0000023576,"h":0.0000023597,"l":0.000002337,"c":0.0000023409,"v":0.0,"t":1730574000}
+{"o":0.0000023409,"h":0.0000024581,"l":0.0000023094,"c":0.0000024312,"v":1363810.7410800001,"t":1730577600}
+{"o":0.0000024312,"h":0.0000024388,"l":0.0000022187,"c":0.0000024096,"v":20152576.4327900112,"t":1730581200}
+{"o":0.0000024096,"h":0.0000024187,"l":0.0000024035,"c":0.0000024158,"v":49856.8716,"t":1730584800}
+{"o":0.0000024158,"h":0.0000024588,"l":0.0000024121,"c":0.0000024276,"v":15856981.5131700002,"t":1730588400}
+{"o":0.0000024276,"h":0.0000024416,"l":0.0000024055,"c":0.0000024258,"v":685178.6704600001,"t":1730592000}
+{"o":0.0000024258,"h":0.0000024485,"l":0.000002421,"c":0.0000024444,"v":28813.04722,"t":1730595600}
+{"o":0.0000024444,"h":0.0000025206,"l":0.0000024293,"c":0.0000024682,"v":14890773.8812900037,"t":1730599200}
+{"o":0.0000024682,"h":0.0000024888,"l":0.000002462,"c":0.0000024708,"v":129807.71698,"t":1730602800}
+{"o":0.0000024708,"h":0.0000024757,"l":0.0000023685,"c":0.0000024537,"v":498912.49116,"t":1730606400}
+{"o":0.0000024537,"h":0.0000024716,"l":0.000002444,"c":0.0000024706,"v":66340.88577,"t":1730610000}
+{"o":0.0000024706,"h":0.0000024753,"l":0.0000024463,"c":0.000002453,"v":0.0,"t":1730613600}
+{"o":0.000002453,"h":0.0000024562,"l":0.0000024395,"c":0.0000024481,"v":0.0,"t":1730617200}
+{"o":0.0000024481,"h":0.0000024607,"l":0.0000024404,"c":0.0000024438,"v":0.0,"t":1730620800}
+{"o":0.0000024438,"h":0.0000024612,"l":0.0000024368,"c":0.0000024571,"v":17501.82026,"t":1730624400}
+{"o":0.0000024571,"h":0.0000024571,"l":0.0000022994,"c":0.0000023646,"v":2272399.4218699997,"t":1730628000}
+{"o":0.0000023646,"h":0.000002375,"l":0.0000023536,"c":0.0000023705,"v":0.0,"t":1730631600}
+{"o":0.0000023705,"h":0.0000024185,"l":0.0000023566,"c":0.0000023957,"v":1262934.33008,"t":1730635200}
+{"o":0.0000023957,"h":0.0000024379,"l":0.0000022398,"c":0.0000024289,"v":2047124.5994199999,"t":1730638800}
+{"o":0.0000024289,"h":0.00000248,"l":0.0000023414,"c":0.0000024717,"v":413410.5809499999,"t":1730642400}
+{"o":0.0000024717,"h":0.0000024981,"l":0.0000023185,"c":0.0000024428,"v":1236247.2867000001,"t":1730646000}
+{"o":0.0000024428,"h":0.000002452,"l":0.0000024217,"c":0.0000024494,"v":0.0,"t":1730649600}
+{"o":0.0000024494,"h":0.0000024506,"l":0.0000023799,"c":0.0000024096,"v":103807.21106,"t":1730653200}
+{"o":0.0000024096,"h":0.0000024732,"l":0.0000024055,"c":0.0000024549,"v":11622797.5862999987,"t":1730656800}
+{"o":0.0000024549,"h":0.0000024565,"l":0.0000024142,"c":0.0000024179,"v":25692.4789,"t":1730660400}
+{"o":0.0000024179,"h":0.0000024258,"l":0.0000023911,"c":0.0000023912,"v":38238.38714,"t":1730664000}
+{"o":0.0000023912,"h":0.0000023959,"l":0.0000023739,"c":0.0000023823,"v":836351.0447999999,"t":1730667600}
+{"o":0.0000023823,"h":0.0000023954,"l":0.0000023746,"c":0.0000023881,"v":0.0,"t":1730671200}
+{"o":0.0000023881,"h":0.0000024027,"l":0.000002384,"c":0.0000023925,"v":0.0,"t":1730674800}
+{"o":0.0000023925,"h":0.0000024234,"l":0.0000023656,"c":0.0000023791,"v":1056861.2846600001,"t":1730678400}
+{"o":0.0000023791,"h":0.0000023848,"l":0.0000023504,"c":0.0000023611,"v":0.0,"t":1730682000}
+{"o":0.0000023611,"h":0.0000024011,"l":0.0000022786,"c":0.0000023708,"v":3177051.5315200011,"t":1730685600}
+{"o":0.0000023708,"h":0.0000024015,"l":0.0000023631,"c":0.0000023991,"v":2951623.0418300005,"t":1730689200}
+{"o":0.0000023991,"h":0.0000024007,"l":0.0000023841,"c":0.0000023967,"v":39792.14,"t":1730692800}
+{"o":0.0000023967,"h":0.000002422,"l":0.0000022457,"c":0.0000022943,"v":6783677.9070099993,"t":1730696400}
+{"o":0.0000022943,"h":0.0000023926,"l":0.000002237,"c":0.0000023593,"v":1362797.9813599996,"t":1730700000}
+{"o":0.0000023593,"h":0.0000023853,"l":0.0000023168,"c":0.0000023602,"v":484266.2479399999,"t":1730703600}
+{"o":0.0000023602,"h":0.0000023808,"l":0.0000023381,"c":0.0000023567,"v":106270.0673,"t":1730707200}
+{"o":0.0000023567,"h":0.0000023571,"l":0.0000023373,"c":0.0000023399,"v":8240.0,"t":1730710800}
+{"o":0.0000023399,"h":0.0000023431,"l":0.0000022022,"c":0.0000022926,"v":734628.48508,"t":1730714400}
+{"o":0.0000022926,"h":0.0000022983,"l":0.0000022734,"c":0.0000022833,"v":39792.14,"t":1730718000}
+{"o":0.0000022833,"h":0.0000022978,"l":0.0000022713,"c":0.0000022821,"v":0.0,"t":1730721600}
+{"o":0.0000022821,"h":0.0000022947,"l":0.0000022714,"c":0.0000022938,"v":417431.68498,"t":1730725200}
+{"o":0.0000022938,"h":0.0000023342,"l":0.0000021865,"c":0.0000023093,"v":1034063.9702400002,"t":1730728800}
+{"o":0.0000023093,"h":0.0000023232,"l":0.0000022956,"c":0.000002302,"v":0.0,"t":1730732400}
+{"o":0.000002302,"h":0.0000023538,"l":0.000002289,"c":0.0000023362,"v":142366.75596,"t":1730736000}
+{"o":0.0000023362,"h":0.0000023416,"l":0.0000023128,"c":0.0000023288,"v":70338.98046,"t":1730739600}
+{"o":0.0000023288,"h":0.0000023545,"l":0.0000023153,"c":0.0000023466,"v":61129.0515,"t":1730743200}
+{"o":0.0000023466,"h":0.000002349,"l":0.0000023313,"c":0.0000023409,"v":0.0,"t":1730746800}
+{"o":0.0000023409,"h":0.0000023694,"l":0.0000023317,"c":0.0000023564,"v":64374.00674,"t":1730750400}
+{"o":0.0000023564,"h":0.0000024184,"l":0.0000022542,"c":0.0000023818,"v":1223100.2632800001,"t":1730754000}
+{"o":0.0000023818,"h":0.0000023861,"l":0.0000023304,"c":0.0000023414,"v":58979.26096,"t":1730757600}
+{"o":0.0000023414,"h":0.0000023546,"l":0.0000021835,"c":0.0000023332,"v":3583736.4205999994,"t":1730761200}
+{"o":0.0000023332,"h":0.000002335,"l":0.0000023093,"c":0.0000023245,"v":97423.20634,"t":1730764800}
+{"o":0.0000023245,"h":0.0000023495,"l":0.0000023208,"c":0.0000023292,"v":69232.76436,"t":1730768400}
+{"o":0.0000023292,"h":0.0000023335,"l":0.0000023162,"c":0.0000023299,"v":37904.92674,"t":1730772000}
+{"o":0.0000023299,"h":0.0000023453,"l":0.0000023014,"c":0.0000023024,"v":801620.29602,"t":1730775600}
+{"o":0.0000023024,"h":0.0000023066,"l":0.0000022904,"c":0.0000022976,"v":0.0,"t":1730779200}
+{"o":0.0000022976,"h":0.0000023149,"l":0.0000022755,"c":0.0000022857,"v":51906079.2013600022,"t":1730782800}
+{"o":0.0000022857,"h":0.0000022977,"l":0.0000022812,"c":0.0000022832,"v":460540.95044,"t":1730786400}
+{"o":0.0000022832,"h":0.0000022857,"l":0.0000022623,"c":0.0000022674,"v":0.0,"t":1730790000}
+{"o":0.0000022674,"h":0.0000022728,"l":0.0000022605,"c":0.000002261,"v":137347.63438,"t":1730793600}
+{"o":0.000002261,"h":0.0000022715,"l":0.0000022532,"c":0.0000022707,"v":612270.08438,"t":1730797200}
+{"o":0.0000022707,"h":0.0000022816,"l":0.0000022691,"c":0.0000022717,"v":730069.48795,"t":1730800800}
+{"o":0.0000022717,"h":0.0000022722,"l":0.0000022562,"c":0.0000022633,"v":0.0,"t":1730804400}
+{"o":0.0000022633,"h":0.0000022702,"l":0.0000022301,"c":0.0000022433,"v":987162.9923800002,"t":1730808000}
+{"o":0.0000022433,"h":0.0000022584,"l":0.0000022251,"c":0.0000022287,"v":676075.5489200001,"t":1730811600}
+{"o":0.0000022287,"h":0.0000022589,"l":0.0000021689,"c":0.0000022111,"v":1635627.9462000006,"t":1730815200}
+{"o":0.0000022111,"h":0.0000022411,"l":0.0000021145,"c":0.0000021361,"v":25000.0,"t":1730818800}
+{"o":0.0000021361,"h":0.0000022256,"l":0.0000013349,"c":0.0000019458,"v":105939828.1373499781,"t":1730822400}
+{"o":0.0000019458,"h":0.000002003,"l":0.0000019342,"c":0.0000019951,"v":25367373.3615700006,"t":1730826000}
+{"o":0.0000019951,"h":0.0000020036,"l":0.0000019761,"c":0.0000019847,"v":541883.48806,"t":1730829600}
+{"o":0.0000019847,"h":0.0000020257,"l":0.0000019769,"c":0.0000020172,"v":175571.87781,"t":1730833200}
+{"o":0.0000020172,"h":0.0000020275,"l":0.0000019228,"c":0.0000019693,"v":700487.13329,"t":1730836800}
+{"o":0.0000019693,"h":0.000001992,"l":0.0000019675,"c":0.0000019868,"v":0.0,"t":1730840400}
+{"o":0.0000019868,"h":0.000002037,"l":0.0000019622,"c":0.0000019679,"v":26311985.8125900067,"t":1730844000}
+{"o":0.0000019679,"h":0.0000019803,"l":0.000001899,"c":0.0000019128,"v":4555456.2785299998,"t":1730847600}
+{"o":0.0000019128,"h":0.0000019187,"l":0.0000018395,"c":0.0000018502,"v":656106.9364400001,"t":1730851200}
+{"o":0.0000018502,"h":0.0000018647,"l":0.0000018279,"c":0.0000018431,"v":90631.8988,"t":1730854800}
+{"o":0.0000018431,"h":0.000001946,"l":0.0000017712,"c":0.0000017857,"v":1595745.2557699997,"t":1730858400}
+{"o":0.0000017857,"h":0.000001891,"l":0.0000017327,"c":0.0000017499,"v":1790139.0673799999,"t":1730862000}
+{"o":0.0000017499,"h":0.0000017919,"l":0.0000017002,"c":0.000001751,"v":27443491.4810300022,"t":1730865600}
+{"o":0.000001751,"h":0.0000017773,"l":0.0000017459,"c":0.0000017505,"v":18239.84354,"t":1730869200}
+{"o":0.0000017505,"h":0.0000019394,"l":0.0000017171,"c":0.000001759,"v":13377151.2632999998,"t":1730872800}
+{"o":0.000001759,"h":0.0000018532,"l":0.0000017309,"c":0.000001771,"v":1744683.0334099997,"t":1730876400}
+{"o":0.000001771,"h":0.0000018082,"l":0.0000017651,"c":0.0000017781,"v":13770.49416,"t":1730880000}
+{"o":0.0000017781,"h":0.0000017783,"l":0.0000017595,"c":0.000001766,"v":0.0,"t":1730883600}
+{"o":0.000001766,"h":0.0000017732,"l":0.0000017542,"c":0.0000017585,"v":835594.2702699999,"t":1730887200}
+{"o":0.0000017585,"h":0.0000017636,"l":0.0000017416,"c":0.0000017436,"v":125567.29446,"t":1730890800}
+{"o":0.0000017436,"h":0.0000017485,"l":0.0000017249,"c":0.000001747,"v":87456.68572,"t":1730894400}
+{"o":0.000001747,"h":0.0000017543,"l":0.0000017355,"c":0.0000017404,"v":0.0,"t":1730898000}
+{"o":0.0000017404,"h":0.0000017772,"l":0.0000017254,"c":0.0000017702,"v":30138993.7985299975,"t":1730901600}
+{"o":0.0000017702,"h":0.0000017765,"l":0.0000017319,"c":0.0000017531,"v":422198.0498,"t":1730905200}
+{"o":0.0000017531,"h":0.0000018662,"l":0.0000017463,"c":0.0000017509,"v":1701891.9841100001,"t":1730908800}
+{"o":0.0000017509,"h":0.0000017656,"l":0.0000017433,"c":0.0000017543,"v":1540804.3505800001,"t":1730912400}
+{"o":0.0000017543,"h":0.0000017548,"l":0.0000017321,"c":0.0000017353,"v":708590.10565,"t":1730916000}
+{"o":0.0000017353,"h":0.0000017534,"l":0.000001725,"c":0.0000017257,"v":26148151.5652200058,"t":1730919600}
+{"o":0.0000017257,"h":0.0000017436,"l":0.0000017202,"c":0.0000017323,"v":1343617.9003099999,"t":1730923200}
+{"o":0.0000017323,"h":0.000001741,"l":0.000001709,"c":0.0000017197,"v":337790.3385,"t":1730926800}
+{"o":0.0000017197,"h":0.000001725,"l":0.0000017099,"c":0.0000017189,"v":131220.27678,"t":1730930400}
+{"o":0.0000017189,"h":0.0000017413,"l":0.0000017168,"c":0.0000017405,"v":0.0,"t":1730934000}
+{"o":0.0000017405,"h":0.0000017475,"l":0.0000017333,"c":0.0000017347,"v":0.0,"t":1730937600}
+{"o":0.0000017347,"h":0.0000017463,"l":0.0000016857,"c":0.000001716,"v":414193.22226,"t":1730941200}
+{"o":0.000001716,"h":0.0000017257,"l":0.0000016933,"c":0.0000017069,"v":25157630.9140399992,"t":1730944800}
+{"o":0.0000017069,"h":0.0000017327,"l":0.0000016976,"c":0.0000017196,"v":41478.1814,"t":1730948400}
+{"o":0.0000017196,"h":0.0000018449,"l":0.0000017077,"c":0.0000017226,"v":2598636.9911900004,"t":1730952000}
+{"o":0.0000017226,"h":0.0000017289,"l":0.0000017182,"c":0.0000017192,"v":0.0,"t":1730955600}
+{"o":0.0000017192,"h":0.0000017488,"l":0.0000017129,"c":0.0000017354,"v":181862.35663,"t":1730959200}
+{"o":0.0000017354,"h":0.0000017458,"l":0.0000017244,"c":0.0000017306,"v":44015.01012,"t":1730962800}
+{"o":0.0000017306,"h":0.0000017315,"l":0.0000017166,"c":0.0000017214,"v":523090.93748,"t":1730966400}
+{"o":0.0000017214,"h":0.0000017361,"l":0.0000017207,"c":0.0000017263,"v":685178.6704600001,"t":1730970000}
+{"o":0.0000017263,"h":0.0000017426,"l":0.0000017185,"c":0.0000017268,"v":1437669.9246499999,"t":1730973600}
+{"o":0.0000017268,"h":0.0000017415,"l":0.0000017234,"c":0.0000017406,"v":0.0,"t":1730977200}
+{"o":0.0000017406,"h":0.0000017432,"l":0.0000017159,"c":0.0000017203,"v":705536.74639,"t":1730980800}
+{"o":0.0000017203,"h":0.000001739,"l":0.0000017129,"c":0.0000017342,"v":51716.5392,"t":1730984400}
+{"o":0.0000017342,"h":0.0000017636,"l":0.0000017136,"c":0.0000017237,"v":26191066.2488800026,"t":1730988000}
+{"o":0.0000017237,"h":0.0000017399,"l":0.0000016783,"c":0.0000016862,"v":364255.17442,"t":1730991600}
+{"o":0.0000016862,"h":0.0000017006,"l":0.0000016614,"c":0.0000016745,"v":674349.4299399999,"t":1730995200}
+{"o":0.0000016745,"h":0.0000016933,"l":0.0000016375,"c":0.0000016484,"v":31945133.1799499951,"t":1730998800}
+{"o":0.0000016484,"h":0.0000016598,"l":0.0000016286,"c":0.000001642,"v":302067.69004,"t":1731002400}
+{"o":0.000001642,"h":0.0000016623,"l":0.0000016382,"c":0.0000016398,"v":0.0,"t":1731006000}
+{"o":0.0000016398,"h":0.0000016503,"l":0.0000016342,"c":0.0000016393,"v":6077.81558,"t":1731009600}
+{"o":0.0000016393,"h":0.0000016473,"l":0.000001632,"c":0.000001647,"v":60559.98436,"t":1731013200}
+{"o":0.000001647,"h":0.0000016642,"l":0.0000016421,"c":0.0000016554,"v":27429.41338,"t":1731016800}
+{"o":0.0000016554,"h":0.000001665,"l":0.0000016446,"c":0.0000016466,"v":10087.17155,"t":1731020400}
+{"o":0.0000016466,"h":0.0000016478,"l":0.0000016032,"c":0.0000016219,"v":2536722.2636900004,"t":1731024000}
+{"o":0.0000016219,"h":0.0000016311,"l":0.000001592,"c":0.0000016097,"v":2504067.4087099996,"t":1731027600}
+{"o":0.0000016097,"h":0.0000016758,"l":0.0000014494,"c":0.0000016574,"v":35827020.2164100185,"t":1731031200}
+{"o":0.0000016574,"h":0.000001678,"l":0.0000016357,"c":0.0000016472,"v":26611392.7093999982,"t":1731034800}
+{"o":0.0000016472,"h":0.0000016528,"l":0.0000016407,"c":0.0000016494,"v":0.0,"t":1731038400}
+{"o":0.0000016494,"h":0.0000016512,"l":0.0000012623,"c":0.0000015527,"v":34816701.6184299961,"t":1731042000}
+{"o":0.0000015527,"h":0.0000015635,"l":0.0000015481,"c":0.0000015564,"v":139561.75805,"t":1731045600}
+{"o":0.0000015564,"h":0.0000015679,"l":0.0000015399,"c":0.0000015423,"v":115254.2517,"t":1731049200}
+{"o":0.0000015423,"h":0.0000015608,"l":0.0000014799,"c":0.0000015523,"v":104431.10134,"t":1731052800}
+{"o":0.0000015523,"h":0.0000015548,"l":0.0000015192,"c":0.000001525,"v":658206.4672599999,"t":1731056400}
+{"o":0.000001525,"h":0.0000015345,"l":0.0000013881,"c":0.0000014692,"v":7126402.9590600003,"t":1731060000}
+{"o":0.0000014692,"h":0.0000014734,"l":0.0000014446,"c":0.0000014605,"v":1584630.0708899999,"t":1731063600}
+{"o":0.0000014605,"h":0.0000014655,"l":0.0000014511,"c":0.000001462,"v":255742.69175,"t":1731067200}
+{"o":0.000001462,"h":0.0000014651,"l":0.0000013606,"c":0.0000014259,"v":4518508.3023499995,"t":1731070800}
+{"o":0.0000014259,"h":0.0000014633,"l":0.0000014222,"c":0.0000014609,"v":28521.95412,"t":1731074400}
+{"o":0.0000014609,"h":0.0000015034,"l":0.0000014415,"c":0.0000014653,"v":35528218.5838799924,"t":1731078000}
+{"o":0.0000014653,"h":0.0000014957,"l":0.0000014593,"c":0.000001492,"v":65843.68466,"t":1731081600}
+{"o":0.000001492,"h":0.0000015162,"l":0.0000014556,"c":0.0000014587,"v":29299953.9119399972,"t":1731085200}
+{"o":0.0000014587,"h":0.0000014646,"l":0.0000014379,"c":0.0000014544,"v":89849.29892,"t":1731088800}
+{"o":0.0000014544,"h":0.0000014563,"l":0.0000014208,"c":0.0000014351,"v":2348685.9395200005,"t":1731092400}
+{"o":0.0000014351,"h":0.0000014493,"l":0.0000014281,"c":0.0000014408,"v":349114.23991,"t":1731096000}
+{"o":0.0000014408,"h":0.0000014511,"l":0.0000014284,"c":0.0000014304,"v":3704976.5543899992,"t":1731099600}
+{"o":0.0000014304,"h":0.0000014342,"l":0.0000014177,"c":0.0000014228,"v":765247.8143900001,"t":1731103200}
+{"o":0.0000014228,"h":0.0000014281,"l":0.0000014072,"c":0.000001409,"v":938381.33016,"t":1731106800}
+{"o":0.000001409,"h":0.0000014364,"l":0.0000013934,"c":0.0000014287,"v":20370162.3126300052,"t":1731110400}
+{"o":0.0000014287,"h":0.0000014357,"l":0.0000013977,"c":0.0000014017,"v":15580353.7222199999,"t":1731114000}
+{"o":0.0000014017,"h":0.0000014178,"l":0.0000013991,"c":0.0000014017,"v":0.0,"t":1731117600}
+{"o":0.0000014017,"h":0.0000014109,"l":0.0000013951,"c":0.0000014031,"v":125000.0,"t":1731121200}
+{"o":0.0000014031,"h":0.0000014031,"l":0.0000013941,"c":0.0000013973,"v":313324.4103,"t":1731124800}
+{"o":0.0000013973,"h":0.000001408,"l":0.0000013772,"c":0.000001396,"v":5205629.4653999992,"t":1731128400}
+{"o":0.000001396,"h":0.0000013992,"l":0.000001371,"c":0.0000013821,"v":1285273.09803,"t":1731132000}
+{"o":0.0000013821,"h":0.0000013911,"l":0.0000013724,"c":0.0000013781,"v":905937.19755,"t":1731135600}
+{"o":0.0000013781,"h":0.0000013801,"l":0.0000013617,"c":0.0000013693,"v":86894.7898,"t":1731139200}
+{"o":0.0000013693,"h":0.0000013693,"l":0.0000013595,"c":0.0000013655,"v":454796.34081,"t":1731142800}
+{"o":0.0000013655,"h":0.0000013676,"l":0.0000013426,"c":0.0000013471,"v":1732132.7275900007,"t":1731146400}
+{"o":0.0000013471,"h":0.0000013573,"l":0.0000013339,"c":0.0000013395,"v":1586615.4971100001,"t":1731150000}
+{"o":0.0000013395,"h":0.000001355,"l":0.0000013354,"c":0.0000013524,"v":251039.09356,"t":1731153600}
+{"o":0.0000013524,"h":0.0000013567,"l":0.0000013447,"c":0.0000013536,"v":192853.67919,"t":1731157200}
+{"o":0.0000013536,"h":0.000001369,"l":0.0000013533,"c":0.0000013638,"v":553971.3308699999,"t":1731160800}
+{"o":0.0000013638,"h":0.0000013694,"l":0.0000013595,"c":0.0000013613,"v":157857.34866,"t":1731164400}
+{"o":0.0000013613,"h":0.0000013748,"l":0.0000013566,"c":0.0000013699,"v":1133641.5727500001,"t":1731168000}
+{"o":0.0000013699,"h":0.0000013995,"l":0.0000013599,"c":0.0000013601,"v":25997034.8936000019,"t":1731171600}
+{"o":0.0000013601,"h":0.000001362,"l":0.00000135,"c":0.000001353,"v":26734623.5250199959,"t":1731175200}
+{"o":0.000001353,"h":0.0000013645,"l":0.0000013458,"c":0.0000013584,"v":150875.68818,"t":1731178800}
+{"o":0.0000013584,"h":0.0000013611,"l":0.0000013471,"c":0.0000013533,"v":2391.74454,"t":1731182400}
+{"o":0.0000013533,"h":0.000001357,"l":0.0000013223,"c":0.0000013301,"v":3211772.3850100003,"t":1731186000}
+{"o":0.0000013301,"h":0.0000013313,"l":0.0000013152,"c":0.0000013161,"v":723341.0146299999,"t":1731189600}
+{"o":0.0000013161,"h":0.0000013207,"l":0.0000013035,"c":0.0000013178,"v":26751576.888349995,"t":1731193200}
+{"o":0.0000013178,"h":0.0000013258,"l":0.0000013052,"c":0.0000013135,"v":261994.01993,"t":1731196800}
+{"o":0.0000013135,"h":0.0000013246,"l":0.0000012528,"c":0.0000012562,"v":31357084.2416500039,"t":1731200400}
+{"o":0.0000012562,"h":0.0000012571,"l":0.000001155,"c":0.0000011696,"v":23865410.3256899975,"t":1731204000}
+{"o":0.0000011696,"h":0.0000011752,"l":0.0000011541,"c":0.0000011644,"v":6022781.1406800011,"t":1731207600}
+{"o":0.0000011644,"h":0.0000013844,"l":0.0000011425,"c":0.0000013575,"v":29040882.6580899954,"t":1731211200}
+{"o":0.0000013575,"h":0.0000014431,"l":0.0000013312,"c":0.000001421,"v":4758550.1647300012,"t":1731214800}
+{"o":0.000001421,"h":0.0000016198,"l":0.0000014147,"c":0.0000015761,"v":8047524.1577199996,"t":1731218400}
+{"o":0.0000015761,"h":0.0000017701,"l":0.0000015683,"c":0.0000016485,"v":6142852.020229998,"t":1731222000}
+{"o":0.0000016485,"h":0.0000016561,"l":0.0000015897,"c":0.0000016336,"v":1020886.75828,"t":1731225600}
+{"o":0.0000016336,"h":0.000001646,"l":0.0000016256,"c":0.0000016401,"v":189052.1167,"t":1731229200}
+{"o":0.0000016401,"h":0.0000016471,"l":0.0000016029,"c":0.0000016075,"v":1546727.7965200001,"t":1731232800}
+{"o":0.0000016075,"h":0.000001613,"l":0.0000015932,"c":0.0000015985,"v":0.0,"t":1731236400}
+{"o":0.0000015985,"h":0.0000016224,"l":0.0000015087,"c":0.0000015808,"v":1605957.7125600004,"t":1731240000}
+{"o":0.0000015808,"h":0.0000015897,"l":0.0000015701,"c":0.0000015754,"v":163472.70598,"t":1731243600}
+{"o":0.0000015754,"h":0.0000017256,"l":0.0000015549,"c":0.0000016416,"v":4916729.9133099979,"t":1731247200}
+{"o":0.0000016416,"h":0.0000017459,"l":0.0000015977,"c":0.0000016751,"v":2227975.2960999999,"t":1731250800}
+{"o":0.0000016751,"h":0.0000019368,"l":0.0000016656,"c":0.0000018266,"v":7829431.0712900041,"t":1731254400}
+{"o":0.0000018266,"h":0.0000020066,"l":0.0000017897,"c":0.0000019762,"v":5426988.6484699994,"t":1731258000}
+{"o":0.0000019762,"h":0.0000020308,"l":0.0000018841,"c":0.0000020089,"v":2609567.9462599996,"t":1731261600}
+{"o":0.0000020089,"h":0.0000020935,"l":0.0000019808,"c":0.0000020469,"v":1715377.3482200005,"t":1731265200}
+{"o":0.0000020469,"h":0.0000021097,"l":0.000001951,"c":0.0000020726,"v":704310.9057,"t":1731268800}
+{"o":0.0000020726,"h":0.0000021191,"l":0.0000020033,"c":0.0000020336,"v":777222.39292,"t":1731272400}
+{"o":0.0000020336,"h":0.0000020546,"l":0.0000019714,"c":0.000002018,"v":238885.74072,"t":1731276000}
+{"o":0.000002018,"h":0.0000020694,"l":0.0000019939,"c":0.0000020536,"v":663523.6930099999,"t":1731279600}
+{"o":0.0000020536,"h":0.0000021027,"l":0.0000019207,"c":0.0000020208,"v":1103674.0769400001,"t":1731283200}
+{"o":0.0000020208,"h":0.0000020489,"l":0.0000020043,"c":0.0000020401,"v":60244.82966,"t":1731286800}
+{"o":0.0000020401,"h":0.0000020491,"l":0.0000020108,"c":0.0000020184,"v":269192.46208,"t":1731290400}
+{"o":0.0000020184,"h":0.0000020504,"l":0.0000019449,"c":0.0000020183,"v":860156.8867599999,"t":1731294000}
+{"o":0.0000020183,"h":0.0000022794,"l":0.0000020157,"c":0.000002078,"v":33018362.9031899869,"t":1731297600}
+{"o":0.000002078,"h":0.0000021161,"l":0.0000020381,"c":0.0000020863,"v":10885452.2115099989,"t":1731301200}
+{"o":0.0000020863,"h":0.0000021141,"l":0.0000020625,"c":0.0000020773,"v":0.0,"t":1731304800}
+{"o":0.0000020773,"h":0.0000020868,"l":0.0000020558,"c":0.0000020672,"v":0.0,"t":1731308400}
+{"o":0.0000020672,"h":0.0000020992,"l":0.0000020491,"c":0.0000020595,"v":26694.09494,"t":1731312000}
+{"o":0.0000020595,"h":0.0000020945,"l":0.0000020276,"c":0.0000020375,"v":79775.07705,"t":1731315600}
+{"o":0.0000020375,"h":0.0000020557,"l":0.0000019787,"c":0.0000019939,"v":342101.3876900001,"t":1731319200}
+{"o":0.0000019939,"h":0.0000020195,"l":0.0000019745,"c":0.0000019769,"v":1124547.0660699999,"t":1731322800}
+{"o":0.0000019769,"h":0.0000020042,"l":0.0000019521,"c":0.0000019912,"v":137381.01145,"t":1731326400}
+{"o":0.0000019912,"h":0.0000020221,"l":0.0000019795,"c":0.0000019816,"v":41274.48517,"t":1731330000}
+{"o":0.0000019816,"h":0.0000020052,"l":0.0000019482,"c":0.0000019649,"v":43977.05942,"t":1731333600}
+{"o":0.0000019649,"h":0.0000019846,"l":0.0000019485,"c":0.000001963,"v":120158.27187,"t":1731337200}
+{"o":0.000001963,"h":0.0000019882,"l":0.0000019363,"c":0.0000019713,"v":49926.2105,"t":1731340800}
+{"o":0.0000019713,"h":0.0000019972,"l":0.0000019492,"c":0.000001961,"v":10821.63567,"t":1731344400}
+{"o":0.000001961,"h":0.0000019942,"l":0.0000019562,"c":0.0000019598,"v":19783.94776,"t":1731348000}
+{"o":0.0000019598,"h":0.0000020017,"l":0.0000019445,"c":0.0000019721,"v":375143.9349200001,"t":1731351600}
+{"o":0.0000019721,"h":0.0000019902,"l":0.0000019269,"c":0.0000019634,"v":117880.87725,"t":1731355200}
+{"o":0.0000019634,"h":0.0000019931,"l":0.0000019435,"c":0.0000019638,"v":9661.71244,"t":1731358800}
+{"o":0.0000019638,"h":0.0000019949,"l":0.0000019468,"c":0.0000019523,"v":136116.27277,"t":1731362400}
+{"o":0.0000019523,"h":0.0000019627,"l":0.0000019046,"c":0.0000019355,"v":20730.74614,"t":1731366000}
+{"o":0.0000019355,"h":0.0000019964,"l":0.0000019315,"c":0.0000019513,"v":42051.61947,"t":1731369600}
+{"o":0.0000019513,"h":0.0000019693,"l":0.0000019413,"c":0.0000019631,"v":0.0,"t":1731373200}
+{"o":0.0000019631,"h":0.0000020121,"l":0.0000019552,"c":0.0000019754,"v":66396.49206,"t":1731376800}
+{"o":0.0000019754,"h":0.0000019863,"l":0.0000019456,"c":0.0000019481,"v":14056.8853,"t":1731380400}
+{"o":0.0000019481,"h":0.0000019813,"l":0.0000019393,"c":0.0000019679,"v":61297.16419,"t":1731384000}
+{"o":0.0000019679,"h":0.0000019942,"l":0.0000019304,"c":0.0000019511,"v":272033.38307,"t":1731387600}
+{"o":0.0000019511,"h":0.0000019578,"l":0.0000019225,"c":0.0000019315,"v":10070483.4241900034,"t":1731391200}
+{"o":0.0000019315,"h":0.0000019443,"l":0.0000019147,"c":0.000001915,"v":66073.533,"t":1731394800}
+{"o":0.000001915,"h":0.0000019263,"l":0.0000018892,"c":0.00000189,"v":608731.0894800001,"t":1731398400}
+{"o":0.00000189,"h":0.0000019702,"l":0.0000018857,"c":0.0000019697,"v":329424.48125,"t":1731402000}
+{"o":0.0000019697,"h":0.0000020362,"l":0.000001953,"c":0.0000019939,"v":1416839.6846400003,"t":1731405600}
+{"o":0.0000019939,"h":0.0000020222,"l":0.0000019694,"c":0.0000020123,"v":232428.32475,"t":1731409200}
+{"o":0.0000020123,"h":0.0000020577,"l":0.0000019389,"c":0.000002033,"v":1120939.4518499996,"t":1731412800}
+{"o":0.000002033,"h":0.0000020952,"l":0.0000020023,"c":0.00000201,"v":330987.0110999999,"t":1731416400}
+{"o":0.00000201,"h":0.0000020662,"l":0.0000019729,"c":0.0000019873,"v":160176.83372,"t":1731420000}
+{"o":0.0000019873,"h":0.0000020223,"l":0.000001982,"c":0.0000020111,"v":53584.5081,"t":1731423600}
+{"o":0.0000020111,"h":0.0000020634,"l":0.0000019832,"c":0.0000020084,"v":12569460.1219299994,"t":1731427200}
+{"o":0.0000020084,"h":0.0000020382,"l":0.0000019885,"c":0.0000020262,"v":10057441.1066900007,"t":1731430800}
+{"o":0.0000020262,"h":0.0000020335,"l":0.0000019811,"c":0.0000019918,"v":505381.23846,"t":1731434400}
+{"o":0.0000019918,"h":0.0000020102,"l":0.0000019704,"c":0.000001992,"v":62665.549,"t":1731438000}
+{"o":0.000001992,"h":0.0000020125,"l":0.0000019806,"c":0.0000019962,"v":263218.5171,"t":1731441600}
+{"o":0.0000019962,"h":0.0000020292,"l":0.0000019882,"c":0.0000019968,"v":101957.40532,"t":1731445200}
+{"o":0.0000019968,"h":0.0000020228,"l":0.0000019668,"c":0.0000019767,"v":516893.57488,"t":1731448800}
+{"o":0.0000019767,"h":0.0000021822,"l":0.0000019764,"c":0.0000021164,"v":5736655.0331599982,"t":1731452400}
+{"o":0.0000021164,"h":0.0000022642,"l":0.0000021009,"c":0.0000022272,"v":2413565.5575300003,"t":1731456000}
+{"o":0.0000022272,"h":0.0000022723,"l":0.0000021588,"c":0.0000022173,"v":151463.3757,"t":1731459600}
+{"o":0.0000022173,"h":0.0000023607,"l":0.000002214,"c":0.0000022957,"v":2704864.2995300004,"t":1731463200}
+{"o":0.0000022957,"h":0.0000023434,"l":0.0000022222,"c":0.0000022812,"v":507210.35621,"t":1731466800}
+{"o":0.0000022812,"h":0.0000024925,"l":0.0000022534,"c":0.0000023347,"v":12683138.0248199962,"t":1731470400}
+{"o":0.0000023347,"h":0.0000023565,"l":0.0000023124,"c":0.000002344,"v":12240611.3644200005,"t":1731474000}
+{"o":0.000002344,"h":0.0000023806,"l":0.0000023225,"c":0.0000023725,"v":8385929.1105899988,"t":1731477600}
+{"o":0.0000023725,"h":0.0000023801,"l":0.0000023307,"c":0.0000023373,"v":594710.22119,"t":1731481200}
+{"o":0.0000023373,"h":0.000002352,"l":0.0000023135,"c":0.0000023298,"v":299828.22542,"t":1731484800}
+{"o":0.0000023298,"h":0.0000023377,"l":0.0000022933,"c":0.0000023241,"v":351493.19051,"t":1731488400}
+{"o":0.0000023241,"h":0.0000023483,"l":0.0000023006,"c":0.0000023157,"v":741421.8641100001,"t":1731492000}
+{"o":0.0000023157,"h":0.0000023306,"l":0.0000022905,"c":0.0000023091,"v":514265.3898799999,"t":1731495600}
+{"o":0.0000023091,"h":0.0000023292,"l":0.0000022681,"c":0.0000022788,"v":2926160.5629399992,"t":1731499200}
+{"o":0.0000022788,"h":0.0000023099,"l":0.0000021944,"c":0.0000022388,"v":335892.34767,"t":1731502800}
+{"o":0.0000022388,"h":0.0000023457,"l":0.0000021918,"c":0.0000022649,"v":256651.56626,"t":1731506400}
+{"o":0.0000022649,"h":0.0000023235,"l":0.0000022107,"c":0.0000022177,"v":6754948.0219999999,"t":1731510000}
+{"o":0.0000022177,"h":0.0000022578,"l":0.0000021922,"c":0.0000022065,"v":6230553.1482199999,"t":1731513600}
+{"o":0.0000022065,"h":0.0000022247,"l":0.0000021739,"c":0.0000021895,"v":685252.6776900002,"t":1731517200}
+{"o":0.0000021895,"h":0.0000022175,"l":0.0000021806,"c":0.000002185,"v":12183584.1829299983,"t":1731520800}
+{"o":0.000002185,"h":0.0000022812,"l":0.0000021781,"c":0.0000022737,"v":854919.8378900002,"t":1731524400}
+{"o":0.0000022737,"h":0.0000023034,"l":0.0000022376,"c":0.0000022646,"v":108812.24681,"t":1731528000}
+{"o":0.0000022646,"h":0.000002329,"l":0.0000022623,"c":0.000002284,"v":340982.55708,"t":1731531600}
+{"o":0.000002284,"h":0.0000022897,"l":0.0000022366,"c":0.0000022512,"v":471516.10075,"t":1731535200}
+{"o":0.0000022512,"h":0.0000022677,"l":0.0000022251,"c":0.0000022296,"v":13125444.1673800014,"t":1731538800}
+{"o":0.0000022296,"h":0.0000022703,"l":0.0000022237,"c":0.0000022501,"v":218918.87123,"t":1731542400}
+{"o":0.0000022501,"h":0.0000022616,"l":0.0000022203,"c":0.0000022207,"v":344132.8582799999,"t":1731546000}
+{"o":0.0000022207,"h":0.000002251,"l":0.0000022186,"c":0.0000022334,"v":602569.1043700001,"t":1731549600}
+{"o":0.0000022334,"h":0.0000022558,"l":0.0000021871,"c":0.0000021879,"v":219196.37884,"t":1731553200}
+{"o":0.0000021879,"h":0.0000022128,"l":0.0000021793,"c":0.0000021815,"v":1120627.2847799999,"t":1731556800}
+{"o":0.0000021815,"h":0.0000022143,"l":0.0000021812,"c":0.0000021942,"v":13539602.0705199987,"t":1731560400}
+{"o":0.0000021942,"h":0.0000022239,"l":0.0000021726,"c":0.0000022234,"v":512007.3098999999,"t":1731564000}
+{"o":0.0000022234,"h":0.000002232,"l":0.0000021921,"c":0.0000022005,"v":203189.69548,"t":1731567600}
+{"o":0.0000022005,"h":0.0000022331,"l":0.0000021727,"c":0.0000021881,"v":775690.91614,"t":1731571200}
+{"o":0.0000021881,"h":0.0000021887,"l":0.0000021545,"c":0.0000021649,"v":422968.52798,"t":1731574800}
+{"o":0.0000021649,"h":0.000002212,"l":0.0000021612,"c":0.0000022077,"v":489663.7780700001,"t":1731578400}
+{"o":0.0000022077,"h":0.000002248,"l":0.0000022024,"c":0.0000022209,"v":478344.66318,"t":1731582000}
+{"o":0.0000022209,"h":0.0000022319,"l":0.0000022059,"c":0.0000022175,"v":1403018.2521799998,"t":1731585600}
+{"o":0.0000022175,"h":0.0000022465,"l":0.0000022016,"c":0.0000022387,"v":278181.5860000001,"t":1731589200}
+{"o":0.0000022387,"h":0.0000022804,"l":0.0000021971,"c":0.0000022748,"v":352057.1285499999,"t":1731592800}
+{"o":0.0000022748,"h":0.0000022928,"l":0.0000022085,"c":0.0000022776,"v":726990.26578,"t":1731596400}
+{"o":0.0000022776,"h":0.0000022888,"l":0.0000022102,"c":0.0000022125,"v":1378679.7785799992,"t":1731600000}
+{"o":0.0000022125,"h":0.0000023806,"l":0.0000022124,"c":0.0000023191,"v":15308613.5981600024,"t":1731603600}
+{"o":0.0000023191,"h":0.0000023377,"l":0.0000023029,"c":0.0000023327,"v":309348.77091,"t":1731607200}
+{"o":0.0000023327,"h":0.0000023548,"l":0.0000023133,"c":0.00000232,"v":9877931.7199200001,"t":1731610800}
+{"o":0.00000232,"h":0.0000023565,"l":0.0000023195,"c":0.0000023406,"v":184932.52096,"t":1731614400}
+{"o":0.0000023406,"h":0.000002359,"l":0.000002185,"c":0.0000023131,"v":2297291.1760799992,"t":1731618000}
+{"o":0.0000023131,"h":0.0000023611,"l":0.0000023006,"c":0.0000023306,"v":15342.93258,"t":1731621600}
+{"o":0.0000023306,"h":0.0000023907,"l":0.000002295,"c":0.0000023292,"v":314234.35424,"t":1731625200}
+{"o":0.0000023292,"h":0.0000023325,"l":0.000002282,"c":0.0000023201,"v":105340.13246,"t":1731628800}
+{"o":0.0000023201,"h":0.000002337,"l":0.0000022911,"c":0.0000023037,"v":201493.42892,"t":1731632400}
+{"o":0.0000023037,"h":0.0000023251,"l":0.0000022957,"c":0.0000023006,"v":0.0,"t":1731636000}
+{"o":0.0000023006,"h":0.0000023149,"l":0.0000021137,"c":0.0000022048,"v":6011843.103810004,"t":1731639600}
+{"o":0.0000022048,"h":0.0000022541,"l":0.0000020791,"c":0.0000021982,"v":594051.22968,"t":1731643200}
+{"o":0.0000021982,"h":0.0000022067,"l":0.0000021252,"c":0.0000021352,"v":457563.59962,"t":1731646800}
+{"o":0.0000021352,"h":0.000002168,"l":0.0000020912,"c":0.0000020968,"v":546003.69692,"t":1731650400}
+{"o":0.0000020968,"h":0.0000021675,"l":0.0000020886,"c":0.0000021675,"v":97978.81138,"t":1731654000}
+{"o":0.0000021675,"h":0.0000021859,"l":0.0000020938,"c":0.0000021054,"v":530531.4887400002,"t":1731657600}
+{"o":0.0000021054,"h":0.0000021594,"l":0.0000020505,"c":0.0000021391,"v":621263.3733600003,"t":1731661200}
+{"o":0.0000021391,"h":0.0000021475,"l":0.0000020694,"c":0.0000020773,"v":77142.63169,"t":1731664800}
+{"o":0.0000020773,"h":0.0000020883,"l":0.0000020734,"c":0.0000020755,"v":0.0,"t":1731668400}
+{"o":0.0000020755,"h":0.0000021467,"l":0.0000020604,"c":0.0000021344,"v":40524.37928,"t":1731672000}
+{"o":0.0000021344,"h":0.0000021431,"l":0.0000020637,"c":0.0000020656,"v":16237.9258,"t":1731675600}
+{"o":0.0000020656,"h":0.0000021137,"l":0.0000020603,"c":0.0000021003,"v":135862.59138,"t":1731679200}
+{"o":0.0000021003,"h":0.0000021519,"l":0.0000020979,"c":0.0000021311,"v":13550983.7199299987,"t":1731682800}
+{"o":0.0000021311,"h":0.0000021326,"l":0.0000020991,"c":0.0000021182,"v":255056.92282,"t":1731686400}
+{"o":0.0000021182,"h":0.0000021201,"l":0.0000020874,"c":0.0000021044,"v":801500.4789400001,"t":1731690000}
+{"o":0.0000021044,"h":0.0000021229,"l":0.0000020181,"c":0.0000021074,"v":1314678.8243299997,"t":1731693600}
+{"o":0.0000021074,"h":0.000002109,"l":0.000002077,"c":0.0000020891,"v":321878.09072,"t":1731697200}
+{"o":0.0000020891,"h":0.0000020902,"l":0.0000020526,"c":0.000002053,"v":279516.71944,"t":1731700800}
+{"o":0.000002053,"h":0.0000020588,"l":0.0000020216,"c":0.0000020273,"v":1631214.6127699998,"t":1731704400}
+{"o":0.0000020273,"h":0.0000020401,"l":0.0000020205,"c":0.0000020349,"v":620985.6928399999,"t":1731708000}
+{"o":0.0000020349,"h":0.0000020406,"l":0.0000020139,"c":0.0000020316,"v":13639553.9115400016,"t":1731711600}
+{"o":0.0000020316,"h":0.0000020559,"l":0.0000020307,"c":0.0000020437,"v":587558.6442,"t":1731715200}
+{"o":0.0000020437,"h":0.0000020459,"l":0.0000020262,"c":0.0000020308,"v":169678.86864,"t":1731718800}
+{"o":0.0000020308,"h":0.0000020344,"l":0.0000020175,"c":0.0000020283,"v":69021.95912,"t":1731722400}
+{"o":0.0000020283,"h":0.0000020293,"l":0.0000020022,"c":0.0000020052,"v":352605.27102,"t":1731726000}
+{"o":0.0000020052,"h":0.0000020252,"l":0.0000020004,"c":0.0000020211,"v":14265515.0924099982,"t":1731729600}
+{"o":0.0000020211,"h":0.0000020248,"l":0.0000019998,"c":0.0000020077,"v":122591.81566,"t":1731733200}
+{"o":0.0000020077,"h":0.0000020312,"l":0.0000020075,"c":0.0000020287,"v":234454.30197,"t":1731736800}
+{"o":0.0000020287,"h":0.0000020321,"l":0.0000020154,"c":0.0000020271,"v":1412494.2105699999,"t":1731740400}
+{"o":0.0000020271,"h":0.0000020363,"l":0.0000020204,"c":0.0000020244,"v":3525263.1872399994,"t":1731744000}
+{"o":0.0000020244,"h":0.0000020411,"l":0.0000020188,"c":0.0000020406,"v":344847.79233,"t":1731747600}
+{"o":0.0000020406,"h":0.000002042,"l":0.0000020255,"c":0.0000020329,"v":73146.46808,"t":1731751200}
+{"o":0.0000020329,"h":0.0000020492,"l":0.0000020272,"c":0.0000020272,"v":70004.22362,"t":1731754800}
+{"o":0.0000020272,"h":0.0000020526,"l":0.0000020013,"c":0.0000020247,"v":1620681.0895199999,"t":1731758400}
+{"o":0.0000020247,"h":0.000002039,"l":0.0000020068,"c":0.000002037,"v":2164694.9940599995,"t":1731762000}
+{"o":0.000002037,"h":0.0000020521,"l":0.0000020247,"c":0.000002043,"v":13362152.6420699991,"t":1731765600}
+{"o":0.000002043,"h":0.0000020752,"l":0.0000020406,"c":0.0000020633,"v":257834.02988,"t":1731769200}
+{"o":0.0000020633,"h":0.0000020794,"l":0.0000020546,"c":0.0000020696,"v":21846.06182,"t":1731772800}
+{"o":0.0000020696,"h":0.0000020776,"l":0.000002052,"c":0.0000020594,"v":56922.5464,"t":1731776400}
+{"o":0.0000020594,"h":0.0000020643,"l":0.0000020458,"c":0.0000020505,"v":1074081.1375100003,"t":1731780000}
+{"o":0.0000020505,"h":0.0000020579,"l":0.0000020456,"c":0.0000020531,"v":4525213.5618500002,"t":1731783600}
+{"o":0.0000020531,"h":0.0000020672,"l":0.0000020461,"c":0.0000020604,"v":343021.54483,"t":1731787200}
+{"o":0.0000020604,"h":0.0000020691,"l":0.0000020371,"c":0.0000020455,"v":15253051.7250100039,"t":1731790800}
+{"o":0.0000020455,"h":0.0000020709,"l":0.0000020403,"c":0.0000020709,"v":595828.2114800003,"t":1731794400}
+{"o":0.0000020709,"h":0.0000020728,"l":0.000002051,"c":0.000002056,"v":817847.52992,"t":1731798000}
+{"o":0.000002056,"h":0.0000020583,"l":0.0000020295,"c":0.0000020386,"v":1530951.4533800001,"t":1731801600}
+{"o":0.0000020386,"h":0.0000020709,"l":0.0000017757,"c":0.0000020089,"v":7389399.4654799988,"t":1731805200}
+{"o":0.0000020089,"h":0.0000020464,"l":0.0000019815,"c":0.0000019952,"v":360755.66976,"t":1731808800}
+{"o":0.0000019952,"h":0.0000020417,"l":0.0000019479,"c":0.000001984,"v":707427.5671199999,"t":1731812400}
+{"o":0.000001984,"h":0.0000020102,"l":0.0000018534,"c":0.0000018926,"v":15260524.1641799994,"t":1731816000}
+{"o":0.0000018926,"h":0.0000018983,"l":0.0000018545,"c":0.0000018766,"v":747957.3935400003,"t":1731819600}
+{"o":0.0000018766,"h":0.0000018836,"l":0.00000185,"c":0.000001853,"v":1101102.6181799998,"t":1731823200}
+{"o":0.000001853,"h":0.0000018762,"l":0.000001851,"c":0.000001871,"v":24778.23218,"t":1731826800}
+{"o":0.000001871,"h":0.0000018717,"l":0.0000018342,"c":0.0000018672,"v":1156677.5220999999,"t":1731830400}
+{"o":0.0000018672,"h":0.0000018832,"l":0.0000018594,"c":0.0000018636,"v":414781.8625299999,"t":1731834000}
+{"o":0.0000018636,"h":0.0000018694,"l":0.000001841,"c":0.0000018461,"v":307026.2140800001,"t":1731837600}
+{"o":0.0000018461,"h":0.0000018936,"l":0.0000018373,"c":0.000001889,"v":209207.1446999999,"t":1731841200}
+{"o":0.0000026307,"h":0.0000026495,"l":0.000002524,"c":0.0000026307,"v":4076387.8793200003,"t":1724644800}
+{"o":0.0000026307,"h":0.0000026557,"l":0.0000025235,"c":0.0000026539,"v":4221796.0026599998,"t":1724648400}
+{"o":0.0000026539,"h":0.0000026802,"l":0.0000026499,"c":0.0000026691,"v":675886.33069,"t":1724652000}
+{"o":0.0000026691,"h":0.0000026806,"l":0.0000026608,"c":0.0000026677,"v":0.0,"t":1724655600}
+{"o":0.0000026677,"h":0.0000026723,"l":0.0000026411,"c":0.0000026564,"v":0.0,"t":1724659200}
+{"o":0.0000026564,"h":0.0000026782,"l":0.0000026417,"c":0.0000026427,"v":113542.95948,"t":1724662800}
+{"o":0.0000026427,"h":0.0000026513,"l":0.0000026177,"c":0.0000026365,"v":301553.49329,"t":1724666400}
+{"o":0.0000026365,"h":0.0000026543,"l":0.0000026258,"c":0.0000026511,"v":0.0,"t":1724670000}
+{"o":0.0000026511,"h":0.0000026793,"l":0.0000025342,"c":0.0000025634,"v":44973.43362,"t":1724673600}
+{"o":0.0000025634,"h":0.0000025706,"l":0.0000025453,"c":0.0000025501,"v":0.0,"t":1724677200}
+{"o":0.0000025501,"h":0.00000274,"l":0.0000025135,"c":0.0000026956,"v":6501582.0592399985,"t":1724680800}
+{"o":0.0000026956,"h":0.0000027354,"l":0.000002583,"c":0.0000026953,"v":6265321.5974699985,"t":1724684400}
+{"o":0.0000026953,"h":0.0000027485,"l":0.0000026419,"c":0.0000026525,"v":2017465.1212599997,"t":1724688000}
+{"o":0.0000026525,"h":0.0000026899,"l":0.0000026493,"c":0.0000026582,"v":472459.13873,"t":1724691600}
+{"o":0.0000026582,"h":0.000002676,"l":0.0000026118,"c":0.0000026193,"v":65821.5702,"t":1724695200}
+{"o":0.0000026193,"h":0.0000026412,"l":0.0000026173,"c":0.0000026344,"v":0.0,"t":1724698800}
+{"o":0.0000026344,"h":0.0000027705,"l":0.0000026129,"c":0.0000027459,"v":262338.32315,"t":1724702400}
+{"o":0.0000027459,"h":0.0000027878,"l":0.0000026448,"c":0.000002667,"v":103780.05138,"t":1724706000}
+{"o":0.000002667,"h":0.0000026774,"l":0.0000026455,"c":0.00000266,"v":28657.29875,"t":1724709600}
+{"o":0.00000266,"h":0.0000026711,"l":0.0000026459,"c":0.0000026654,"v":0.0,"t":1724713200}
+{"o":0.0000026654,"h":0.0000027976,"l":0.0000025996,"c":0.0000026958,"v":3878352.8287899997,"t":1724716800}
+{"o":0.0000026958,"h":0.0000027017,"l":0.0000026726,"c":0.0000026883,"v":73863.41738,"t":1724720400}
+{"o":0.0000026883,"h":0.0000026926,"l":0.0000026752,"c":0.000002689,"v":66718.1655,"t":1724724000}
+{"o":0.000002689,"h":0.0000027115,"l":0.0000025748,"c":0.000002692,"v":1130111.7236600001,"t":1724727600}
+{"o":0.000002692,"h":0.0000028263,"l":0.0000026016,"c":0.000002719,"v":42120496.4111900181,"t":1724731200}
+{"o":0.000002719,"h":0.0000027382,"l":0.0000027006,"c":0.0000027237,"v":944732.3591600001,"t":1724734800}
+{"o":0.0000027237,"h":0.0000027547,"l":0.0000027235,"c":0.0000027455,"v":0.0,"t":1724738400}
+{"o":0.0000027455,"h":0.000002765,"l":0.0000026313,"c":0.0000026427,"v":800000.0,"t":1724742000}
+{"o":0.0000026427,"h":0.0000027672,"l":0.0000026369,"c":0.0000027625,"v":491435.63535,"t":1724745600}
+{"o":0.0000027625,"h":0.000002776,"l":0.0000027493,"c":0.0000027704,"v":0.0,"t":1724749200}
+{"o":0.0000027704,"h":0.0000028257,"l":0.0000027704,"c":0.0000028218,"v":9413.9309,"t":1724752800}
+{"o":0.0000028218,"h":0.0000028276,"l":0.0000027988,"c":0.0000028113,"v":0.0,"t":1724756400}
+{"o":0.0000028113,"h":0.0000028389,"l":0.0000026995,"c":0.0000027027,"v":4940.99838,"t":1724760000}
+{"o":0.0000027027,"h":0.0000027169,"l":0.0000026818,"c":0.0000027042,"v":0.0,"t":1724763600}
+{"o":0.0000027042,"h":0.0000028378,"l":0.000002648,"c":0.0000028243,"v":14479158.8183299974,"t":1724767200}
+{"o":0.0000028243,"h":0.0000028352,"l":0.000002703,"c":0.0000027229,"v":683773.0,"t":1724770800}
+{"o":0.0000027229,"h":0.0000027313,"l":0.0000026812,"c":0.0000027111,"v":1165701.66998,"t":1724774400}
+{"o":0.0000027111,"h":0.0000028352,"l":0.0000026654,"c":0.0000028024,"v":13591464.4719299991,"t":1724778000}
+{"o":0.0000028024,"h":0.0000028139,"l":0.0000027913,"c":0.0000027942,"v":4616.12446,"t":1724781600}
+{"o":0.0000027942,"h":0.0000029806,"l":0.0000027228,"c":0.0000028699,"v":9174491.8416199982,"t":1724785200}
+{"o":0.0000028699,"h":0.0000029938,"l":0.0000027898,"c":0.0000028689,"v":2561656.6506000003,"t":1724788800}
+{"o":0.0000028689,"h":0.0000031463,"l":0.0000028186,"c":0.0000030038,"v":3650767.7029300006,"t":1724792400}
+{"o":0.0000030038,"h":0.0000031164,"l":0.0000029724,"c":0.0000030132,"v":331944.7530999999,"t":1724796000}
+{"o":0.0000030132,"h":0.0000031104,"l":0.0000029713,"c":0.0000029963,"v":800293.0743000001,"t":1724799600}
+{"o":0.0000029963,"h":0.0000032052,"l":0.0000029942,"c":0.0000031922,"v":1436110.18306,"t":1724803200}
+{"o":0.0000031922,"h":0.0000032055,"l":0.0000028403,"c":0.0000030177,"v":17051289.465859998,"t":1724806800}
+{"o":0.0000030177,"h":0.0000030411,"l":0.0000029236,"c":0.0000029277,"v":14906.05585,"t":1724810400}
+{"o":0.0000029277,"h":0.0000030744,"l":0.0000028905,"c":0.0000029476,"v":1663963.3984900001,"t":1724814000}
+{"o":0.0000029476,"h":0.0000029666,"l":0.000002945,"c":0.0000029635,"v":130369.21867,"t":1724817600}
+{"o":0.0000029635,"h":0.0000029678,"l":0.000002793,"c":0.0000029532,"v":14921572.8422199972,"t":1724821200}
+{"o":0.0000029532,"h":0.0000029689,"l":0.000002951,"c":0.0000029657,"v":201574.7001,"t":1724824800}
+{"o":0.0000029657,"h":0.0000030847,"l":0.0000029466,"c":0.0000030175,"v":909321.3229199999,"t":1724828400}
+{"o":0.0000030175,"h":0.0000030415,"l":0.0000029686,"c":0.0000029837,"v":125932.04052,"t":1724832000}
+{"o":0.0000029837,"h":0.0000029865,"l":0.0000029221,"c":0.000002924,"v":6603.63805,"t":1724835600}
+{"o":0.000002924,"h":0.0000029501,"l":0.0000029206,"c":0.000002946,"v":13910.54509,"t":1724839200}
+{"o":0.000002946,"h":0.0000029506,"l":0.0000029274,"c":0.0000029382,"v":1.03799,"t":1724842800}
+{"o":0.0000029382,"h":0.0000029418,"l":0.0000029105,"c":0.0000029293,"v":2.07577,"t":1724846400}
+{"o":0.0000029293,"h":0.0000029791,"l":0.0000029244,"c":0.000002978,"v":6607.17275,"t":1724850000}
+{"o":0.000002978,"h":0.0000032181,"l":0.000002944,"c":0.0000030813,"v":4455207.2139600003,"t":1724853600}
+{"o":0.0000030813,"h":0.0000031276,"l":0.0000030551,"c":0.0000030719,"v":42851.54844,"t":1724857200}
+{"o":0.0000030719,"h":0.0000031594,"l":0.0000030623,"c":0.0000030886,"v":230049.72464,"t":1724860800}
+{"o":0.0000030886,"h":0.0000033541,"l":0.0000030794,"c":0.0000033427,"v":4228050.2227500007,"t":1724864400}
+{"o":0.0000033427,"h":0.0000034604,"l":0.0000030906,"c":0.0000032742,"v":11498582.457080001,"t":1724868000}
+{"o":0.0000032742,"h":0.0000034444,"l":0.0000030682,"c":0.0000033098,"v":15668372.151909994,"t":1724871600}
+{"o":0.0000033098,"h":0.0000033978,"l":0.0000032518,"c":0.0000033007,"v":1732752.6433300003,"t":1724875200}
+{"o":0.0000033007,"h":0.0000034973,"l":0.0000032569,"c":0.0000033947,"v":3192472.8023500014,"t":1724878800}
+{"o":0.0000033947,"h":0.0000034309,"l":0.000003383,"c":0.0000033845,"v":240262.91495,"t":1724882400}
+{"o":0.0000033845,"h":0.0000035893,"l":0.0000033655,"c":0.0000034739,"v":1932063.0985999997,"t":1724886000}
+{"o":0.0000034739,"h":0.0000034793,"l":0.0000034474,"c":0.0000034637,"v":943074.82308,"t":1724889600}
+{"o":0.0000034637,"h":0.0000036522,"l":0.0000034508,"c":0.0000036408,"v":359083.80798,"t":1724893200}
+{"o":0.0000036408,"h":0.0000036537,"l":0.0000034988,"c":0.0000035012,"v":314390.5620900001,"t":1724896800}
+{"o":0.0000035012,"h":0.0000036232,"l":0.0000034061,"c":0.0000035326,"v":13390130.2037699986,"t":1724900400}
+{"o":0.0000035326,"h":0.0000036444,"l":0.0000034779,"c":0.0000036363,"v":1820824.9280900001,"t":1724904000}
+{"o":0.0000036363,"h":0.0000036433,"l":0.0000033942,"c":0.0000035924,"v":11805242.2688100003,"t":1724907600}
+{"o":0.0000035924,"h":0.0000035971,"l":0.0000034156,"c":0.0000035718,"v":1556861.57525,"t":1724911200}
+{"o":0.0000035718,"h":0.0000035845,"l":0.000003565,"c":0.0000035803,"v":50040.18128,"t":1724914800}
+{"o":0.0000035803,"h":0.000003588,"l":0.0000035673,"c":0.0000035713,"v":18129.31429,"t":1724918400}
+{"o":0.0000035713,"h":0.0000035772,"l":0.0000035505,"c":0.0000035673,"v":49694.94036,"t":1724922000}
+{"o":0.0000035673,"h":0.0000035852,"l":0.0000035549,"c":0.0000035794,"v":560607.08875,"t":1724925600}
+{"o":0.0000035794,"h":0.0000035956,"l":0.0000033928,"c":0.0000035826,"v":2410687.0060100006,"t":1724929200}
+{"o":0.0000035826,"h":0.0000035937,"l":0.0000035722,"c":0.0000035854,"v":245889.205,"t":1724932800}
+{"o":0.0000035854,"h":0.0000036052,"l":0.0000033828,"c":0.0000035779,"v":10037062.8910400011,"t":1724936400}
+{"o":0.0000035779,"h":0.0000037211,"l":0.0000034644,"c":0.0000036172,"v":1500229.1847000001,"t":1724940000}
+{"o":0.0000036172,"h":0.000003619,"l":0.0000035314,"c":0.0000035628,"v":213944.2765,"t":1724943600}
+{"o":0.0000035628,"h":0.0000037261,"l":0.0000035036,"c":0.0000037154,"v":962568.36884,"t":1724947200}
+{"o":0.0000037154,"h":0.0000037303,"l":0.0000037041,"c":0.0000037095,"v":1025204.9484799999,"t":1724950800}
+{"o":0.0000037095,"h":0.0000038505,"l":0.0000034959,"c":0.0000036147,"v":1001286.9070299999,"t":1724954400}
+{"o":0.0000036147,"h":0.0000039598,"l":0.0000035749,"c":0.0000038412,"v":4508549.4226500001,"t":1724958000}
+{"o":0.0000038412,"h":0.00000387,"l":0.0000038118,"c":0.0000038433,"v":0.0,"t":1724961600}
+{"o":0.0000038433,"h":0.0000039098,"l":0.0000035396,"c":0.0000037867,"v":10509248.062869994,"t":1724965200}
+{"o":0.0000037867,"h":0.0000038213,"l":0.0000037605,"c":0.000003769,"v":45288.14516,"t":1724968800}
+{"o":0.000003769,"h":0.0000037799,"l":0.000003741,"c":0.0000037501,"v":466071.2607,"t":1724972400}
+{"o":0.0000037501,"h":0.000003949,"l":0.0000037208,"c":0.0000038069,"v":515801.1559,"t":1724976000}
+{"o":0.0000038069,"h":0.000003833,"l":0.0000037975,"c":0.00000382,"v":1683154.9487099997,"t":1724979600}
+{"o":0.00000382,"h":0.0000041504,"l":0.0000037454,"c":0.0000037716,"v":5639183.9765899992,"t":1724983200}
+{"o":0.0000037716,"h":0.000004001,"l":0.0000037707,"c":0.0000038788,"v":497903.29914,"t":1724986800}
+{"o":0.0000038788,"h":0.0000040685,"l":0.0000037031,"c":0.000003954,"v":9753500.6826000009,"t":1724990400}
+{"o":0.000003954,"h":0.0000040948,"l":0.0000036493,"c":0.0000039426,"v":5119367.0887400024,"t":1724994000}
+{"o":0.0000039426,"h":0.0000039603,"l":0.0000038933,"c":0.0000038968,"v":19139.86875,"t":1724997600}
+{"o":0.0000038968,"h":0.0000039135,"l":0.0000038894,"c":0.0000039125,"v":1250.08335,"t":1725001200}
+{"o":0.0000039125,"h":0.0000039131,"l":0.0000038875,"c":0.0000038993,"v":0.0,"t":1725004800}
+{"o":0.0000038993,"h":0.0000039038,"l":0.0000038835,"c":0.0000038903,"v":0.0,"t":1725008400}
+{"o":0.0000038903,"h":0.0000039056,"l":0.0000038845,"c":0.0000038995,"v":0.0,"t":1725012000}
+{"o":0.0000038995,"h":0.0000039301,"l":0.000003893,"c":0.0000039223,"v":10034.92228,"t":1725015600}
+{"o":0.0000039223,"h":0.000003927,"l":0.0000038633,"c":0.0000038851,"v":8236.36161,"t":1725019200}
+{"o":0.0000038851,"h":0.0000041156,"l":0.0000038668,"c":0.0000039097,"v":181825.35803,"t":1725022800}
+{"o":0.0000039097,"h":0.0000042449,"l":0.0000038842,"c":0.0000040564,"v":11107093.0207800008,"t":1725026400}
+{"o":0.0000040564,"h":0.0000043448,"l":0.0000040353,"c":0.000004141,"v":21027693.9639299996,"t":1725030000}
+{"o":0.000004141,"h":0.0000041761,"l":0.0000041023,"c":0.0000041214,"v":66592.36508,"t":1725033600}
+{"o":0.0000041214,"h":0.0000043106,"l":0.0000040902,"c":0.0000042728,"v":716828.5130799999,"t":1725037200}
+{"o":0.0000042728,"h":0.0000042948,"l":0.0000041663,"c":0.0000042108,"v":1487719.1976199998,"t":1725040800}
+{"o":0.0000042108,"h":0.0000042587,"l":0.0000040386,"c":0.0000042339,"v":1765964.27712,"t":1725044400}
+{"o":0.0000042339,"h":0.0000042464,"l":0.0000042144,"c":0.0000042229,"v":25447.20974,"t":1725048000}
+{"o":0.0000042229,"h":0.0000042309,"l":0.0000042034,"c":0.0000042218,"v":142329.25573,"t":1725051600}
+{"o":0.0000042218,"h":0.0000042276,"l":0.0000040137,"c":0.0000040231,"v":1466802.1454099999,"t":1725055200}
+{"o":0.0000040231,"h":0.0000041899,"l":0.0000039934,"c":0.0000041778,"v":534005.16926,"t":1725058800}
+{"o":0.0000041778,"h":0.0000041857,"l":0.0000041415,"c":0.0000041721,"v":357840.47951,"t":1725062400}
+{"o":0.0000041721,"h":0.0000041902,"l":0.0000041664,"c":0.0000041889,"v":2622468.6487299995,"t":1725066000}
+{"o":0.0000041889,"h":0.000004206,"l":0.0000041835,"c":0.0000041881,"v":724407.32131,"t":1725069600}
+{"o":0.0000041881,"h":0.0000041925,"l":0.0000038933,"c":0.0000041296,"v":19823287.858380001,"t":1725073200}
+{"o":0.0000041296,"h":0.0000042545,"l":0.0000039713,"c":0.0000041463,"v":15414941.8306100033,"t":1725076800}
+{"o":0.0000041463,"h":0.0000043621,"l":0.0000039842,"c":0.0000041617,"v":23379040.884040013,"t":1725080400}
+{"o":0.0000041617,"h":0.0000042826,"l":0.0000040854,"c":0.0000040969,"v":33225.0205,"t":1725084000}
+{"o":0.0000040969,"h":0.0000042907,"l":0.0000040906,"c":0.0000042836,"v":46077.45997,"t":1725087600}
+{"o":0.0000042836,"h":0.0000043373,"l":0.0000042767,"c":0.000004336,"v":528500.75323,"t":1725091200}
+{"o":0.000004336,"h":0.0000044281,"l":0.000004311,"c":0.0000043843,"v":1141167.7568399999,"t":1725094800}
+{"o":0.0000043843,"h":0.0000044556,"l":0.000004205,"c":0.0000042163,"v":340450.815,"t":1725098400}
+{"o":0.0000042163,"h":0.0000043587,"l":0.000004209,"c":0.0000043515,"v":33386.09653,"t":1725102000}
+{"o":0.0000043515,"h":0.0000044272,"l":0.0000042512,"c":0.0000044028,"v":777345.5845600001,"t":1725105600}
+{"o":0.0000044028,"h":0.0000044411,"l":0.0000043971,"c":0.0000044394,"v":7786.49181,"t":1725109200}
+{"o":0.0000044394,"h":0.0000044477,"l":0.0000040437,"c":0.0000042237,"v":28916608.9337800071,"t":1725112800}
+{"o":0.0000042237,"h":0.0000042515,"l":0.0000040588,"c":0.0000042305,"v":1324084.0838899999,"t":1725116400}
+{"o":0.0000042305,"h":0.0000042616,"l":0.0000042268,"c":0.0000042475,"v":22781.93796,"t":1725120000}
+{"o":0.0000042475,"h":0.0000042849,"l":0.0000042409,"c":0.0000042594,"v":35071.25321,"t":1725123600}
+{"o":0.0000042594,"h":0.0000042729,"l":0.0000040639,"c":0.0000040972,"v":417305.64807,"t":1725127200}
+{"o":0.0000040972,"h":0.0000042928,"l":0.0000040944,"c":0.0000042816,"v":363642.42798,"t":1725130800}
+{"o":0.0000042816,"h":0.0000044404,"l":0.000004126,"c":0.0000042794,"v":2347975.6605699994,"t":1725134400}
+{"o":0.0000042794,"h":0.0000042889,"l":0.0000040633,"c":0.0000042379,"v":7030776.3067600001,"t":1725138000}
+{"o":0.0000042379,"h":0.0000042622,"l":0.0000040691,"c":0.000004095,"v":662449.35483,"t":1725141600}
+{"o":0.000004095,"h":0.0000041103,"l":0.0000040854,"c":0.0000040945,"v":250000.79322,"t":1725145200}
+{"o":0.0000040945,"h":0.0000042736,"l":0.0000040842,"c":0.0000042617,"v":484207.39029,"t":1725148800}
+{"o":0.0000042617,"h":0.0000043289,"l":0.0000040907,"c":0.000004149,"v":37717.06706,"t":1725152400}
+{"o":0.000004149,"h":0.0000043965,"l":0.0000041378,"c":0.0000043579,"v":2835512.1372400001,"t":1725156000}
+{"o":0.0000043579,"h":0.0000045309,"l":0.0000041052,"c":0.0000042711,"v":19377431.6654700041,"t":1725159600}
+{"o":0.0000042711,"h":0.0000045721,"l":0.0000042711,"c":0.0000044443,"v":5604804.5551699996,"t":1725163200}
+{"o":0.0000044443,"h":0.0000049428,"l":0.0000044383,"c":0.0000047347,"v":4267391.6240600003,"t":1725166800}
+{"o":0.0000047347,"h":0.0000050031,"l":0.0000046908,"c":0.0000046956,"v":1408398.16347,"t":1725170400}
+{"o":0.0000046956,"h":0.0000048997,"l":0.0000046643,"c":0.0000046712,"v":306368.21649,"t":1725174000}
+{"o":0.0000046712,"h":0.0000049615,"l":0.00000467,"c":0.0000048113,"v":523762.9061099999,"t":1725177600}
+{"o":0.0000048113,"h":0.0000050329,"l":0.0000047671,"c":0.0000048213,"v":945126.1805200001,"t":1725181200}
+{"o":0.0000048213,"h":0.0000050577,"l":0.0000048156,"c":0.000005049,"v":96954.24093,"t":1725184800}
+{"o":0.000005049,"h":0.0000050643,"l":0.0000049919,"c":0.0000049995,"v":512015.5836799999,"t":1725188400}
+{"o":0.0000049995,"h":0.0000050479,"l":0.0000048027,"c":0.0000048427,"v":171388.20873,"t":1725192000}
+{"o":0.0000048427,"h":0.0000049063,"l":0.0000048175,"c":0.0000048209,"v":311554.0301500001,"t":1725195600}
+{"o":0.0000048209,"h":0.000005079,"l":0.0000047692,"c":0.000004947,"v":1482471.43209,"t":1725199200}
+{"o":0.000004947,"h":0.0000049595,"l":0.0000046474,"c":0.0000046659,"v":111879.22033,"t":1725202800}
+{"o":0.0000046659,"h":0.0000050169,"l":0.0000046444,"c":0.0000050065,"v":1259105.4381200001,"t":1725206400}
+{"o":0.0000050065,"h":0.0000051845,"l":0.0000047483,"c":0.000005026,"v":2563267.5666899988,"t":1725210000}
+{"o":0.000005026,"h":0.0000051989,"l":0.0000048712,"c":0.0000049581,"v":1702542.2847499999,"t":1725213600}
+{"o":0.0000049581,"h":0.0000050964,"l":0.0000047909,"c":0.0000050572,"v":1536560.5186099999,"t":1725217200}
+{"o":0.0000050572,"h":0.0000053158,"l":0.0000047974,"c":0.0000050579,"v":12944076.3690499924,"t":1725220800}
+{"o":0.0000050579,"h":0.0000053848,"l":0.0000050552,"c":0.0000051456,"v":6065937.5071599977,"t":1725224400}
+{"o":0.0000051456,"h":0.000005621,"l":0.0000051403,"c":0.0000053523,"v":2721986.8383999993,"t":1725228000}
+{"o":0.0000053523,"h":0.0000056421,"l":0.0000052936,"c":0.0000053763,"v":755877.15179,"t":1725231600}
+{"o":0.0000053763,"h":0.0000056097,"l":0.0000052589,"c":0.0000055193,"v":20032069.0136899985,"t":1725235200}
+{"o":0.0000055193,"h":0.0000055535,"l":0.0000052703,"c":0.0000055273,"v":1577955.63203,"t":1725238800}
+{"o":0.0000055273,"h":0.0000055825,"l":0.000005488,"c":0.0000055469,"v":0.0,"t":1725242400}
+{"o":0.0000055469,"h":0.0000055527,"l":0.0000052631,"c":0.0000055094,"v":19308858.0959700011,"t":1725246000}
+{"o":0.0000055094,"h":0.0000056474,"l":0.000005199,"c":0.0000056006,"v":14426316.8746199999,"t":1725249600}
+{"o":0.0000056006,"h":0.0000056087,"l":0.0000052798,"c":0.0000055371,"v":422720.09338,"t":1725253200}
+{"o":0.0000055371,"h":0.0000056081,"l":0.0000053187,"c":0.0000055874,"v":5813684.9919099994,"t":1725256800}
+{"o":0.0000055874,"h":0.0000056731,"l":0.000005343,"c":0.0000054159,"v":161535.2029,"t":1725260400}
+{"o":0.0000054159,"h":0.0000054319,"l":0.0000052929,"c":0.0000053219,"v":23756.60252,"t":1725264000}
+{"o":0.0000053219,"h":0.0000053588,"l":0.0000052444,"c":0.0000052495,"v":17384.50586,"t":1725267600}
+{"o":0.0000052495,"h":0.0000052657,"l":0.0000052006,"c":0.0000052366,"v":19922.373,"t":1725271200}
+{"o":0.0000052366,"h":0.0000054683,"l":0.0000052051,"c":0.0000052398,"v":964404.73542,"t":1725274800}
+{"o":0.0000052398,"h":0.0000052577,"l":0.0000052131,"c":0.0000052349,"v":10000.0,"t":1725278400}
+{"o":0.0000052349,"h":0.0000052823,"l":0.0000052104,"c":0.0000052763,"v":258762.8505,"t":1725282000}
+{"o":0.0000052763,"h":0.0000055316,"l":0.0000050256,"c":0.0000053666,"v":16362601.6416099984,"t":1725285600}
+{"o":0.0000053666,"h":0.0000054234,"l":0.0000051553,"c":0.0000054153,"v":4778820.2459800001,"t":1725289200}
+{"o":0.0000054153,"h":0.000005449,"l":0.0000051492,"c":0.0000054379,"v":11893028.3758700006,"t":1725292800}
+{"o":0.0000054379,"h":0.0000054379,"l":0.0000051607,"c":0.0000051736,"v":237181.26925,"t":1725296400}
+{"o":0.0000051736,"h":0.0000052048,"l":0.0000051526,"c":0.0000051753,"v":47239.1984,"t":1725300000}
+{"o":0.0000051753,"h":0.0000054078,"l":0.0000051654,"c":0.000005185,"v":220947.29068,"t":1725303600}
+{"o":0.000005185,"h":0.000005412,"l":0.0000050787,"c":0.0000053093,"v":15219609.521689998,"t":1725307200}
+{"o":0.0000053093,"h":0.0000053711,"l":0.0000050876,"c":0.0000053577,"v":4625543.8009600006,"t":1725310800}
+{"o":0.0000053577,"h":0.0000053692,"l":0.0000051063,"c":0.000005327,"v":6535490.4135599993,"t":1725314400}
+{"o":0.000005327,"h":0.0000053368,"l":0.0000053044,"c":0.0000053235,"v":13763.73889,"t":1725318000}
+{"o":0.0000053235,"h":0.0000053592,"l":0.0000050747,"c":0.0000053037,"v":14683241.4082699995,"t":1725321600}
+{"o":0.0000053037,"h":0.0000053502,"l":0.0000050914,"c":0.0000053123,"v":2649214.86356,"t":1725325200}
+{"o":0.0000053123,"h":0.0000053177,"l":0.000005237,"c":0.0000053011,"v":319219.4514,"t":1725328800}
+{"o":0.0000053011,"h":0.000005317,"l":0.0000050757,"c":0.0000053113,"v":200279.83602,"t":1725332400}
+{"o":0.0000053113,"h":0.0000053504,"l":0.000005056,"c":0.0000053003,"v":10390352.7424200028,"t":1725336000}
+{"o":0.0000053003,"h":0.0000054178,"l":0.000005067,"c":0.0000051858,"v":9920945.308840001,"t":1725339600}
+{"o":0.0000051858,"h":0.0000052426,"l":0.000005173,"c":0.0000052255,"v":914993.6529199999,"t":1725343200}
+{"o":0.0000052255,"h":0.0000054509,"l":0.0000051806,"c":0.0000054137,"v":1395895.3245100002,"t":1725346800}
+{"o":0.0000054137,"h":0.000005487,"l":0.0000054117,"c":0.000005469,"v":0.0,"t":1725350400}
+{"o":0.000005469,"h":0.0000054711,"l":0.0000054362,"c":0.000005455,"v":2499.03104,"t":1725354000}
+{"o":0.000005455,"h":0.000005463,"l":0.000005421,"c":0.0000054425,"v":115289.03492,"t":1725357600}
+{"o":0.0000054425,"h":0.000005453,"l":0.0000054175,"c":0.0000054262,"v":101242.68932,"t":1725361200}
+{"o":0.0000054262,"h":0.0000054401,"l":0.0000051215,"c":0.0000051923,"v":18110776.410459999,"t":1725364800}
+{"o":0.0000051923,"h":0.0000055825,"l":0.0000051804,"c":0.0000053661,"v":13422126.1333300062,"t":1725368400}
+{"o":0.0000053661,"h":0.0000054284,"l":0.0000053253,"c":0.0000053787,"v":468043.40176,"t":1725372000}
+{"o":0.0000053787,"h":0.0000054399,"l":0.0000053431,"c":0.0000053863,"v":1720722.8283200001,"t":1725375600}
+{"o":0.0000053863,"h":0.0000055921,"l":0.0000053159,"c":0.000005563,"v":6748637.0385400001,"t":1725379200}
+{"o":0.000005563,"h":0.0000056118,"l":0.0000052838,"c":0.0000056007,"v":11696959.9328600001,"t":1725382800}
+{"o":0.0000056007,"h":0.0000056166,"l":0.0000053326,"c":0.0000053426,"v":485582.77598,"t":1725386400}
+{"o":0.0000053426,"h":0.0000055699,"l":0.0000052881,"c":0.0000055633,"v":1162839.8547799999,"t":1725390000}
+{"o":0.0000055633,"h":0.0000056097,"l":0.0000053125,"c":0.000005576,"v":4853901.9905600008,"t":1725393600}
+{"o":0.000005576,"h":0.00000563,"l":0.0000053503,"c":0.0000055944,"v":14718.10909,"t":1725397200}
+{"o":0.0000055944,"h":0.0000056288,"l":0.0000053612,"c":0.0000056244,"v":910594.0061999999,"t":1725400800}
+{"o":0.0000056244,"h":0.0000057289,"l":0.0000053581,"c":0.0000054419,"v":9585142.7577999998,"t":1725404400}
+{"o":0.0000054419,"h":0.0000058413,"l":0.0000053874,"c":0.0000055113,"v":2387183.4553600005,"t":1725408000}
+{"o":0.0000055113,"h":0.0000056937,"l":0.000005465,"c":0.0000054955,"v":639751.3478999999,"t":1725411600}
+{"o":0.0000054955,"h":0.0000055238,"l":0.0000054626,"c":0.0000054814,"v":440.93877,"t":1725415200}
+{"o":0.0000054814,"h":0.0000057814,"l":0.0000054146,"c":0.0000057529,"v":38110239.2164399996,"t":1725418800}
+{"o":0.0000057529,"h":0.0000058496,"l":0.0000055353,"c":0.0000057742,"v":2645962.5266100001,"t":1725422400}
+{"o":0.0000057742,"h":0.0000058316,"l":0.0000055408,"c":0.0000055862,"v":400000.0,"t":1725426000}
+{"o":0.0000055862,"h":0.0000055862,"l":0.0000054966,"c":0.0000055258,"v":0.0,"t":1725429600}
+{"o":0.0000055258,"h":0.0000055279,"l":0.0000053909,"c":0.0000054375,"v":50000.0,"t":1725433200}
+{"o":0.0000054375,"h":0.0000054589,"l":0.0000054189,"c":0.0000054513,"v":150000.0,"t":1725436800}
+{"o":0.0000054513,"h":0.0000054674,"l":0.0000054185,"c":0.000005467,"v":0.0,"t":1725440400}
+{"o":0.000005467,"h":0.0000055143,"l":0.0000054548,"c":0.0000055106,"v":0.0,"t":1725444000}
+{"o":0.0000055106,"h":0.0000055286,"l":0.000005477,"c":0.0000055119,"v":50851.32013,"t":1725447600}
+{"o":0.0000055119,"h":0.0000057625,"l":0.0000054666,"c":0.000005731,"v":349969.04659,"t":1725451200}
+{"o":0.000005731,"h":0.0000057771,"l":0.000005385,"c":0.0000053915,"v":7333525.2664000001,"t":1725454800}
+{"o":0.0000053915,"h":0.0000056489,"l":0.000005193,"c":0.000005468,"v":12347988.4271000009,"t":1725458400}
+{"o":0.000005468,"h":0.0000056039,"l":0.0000051546,"c":0.000005373,"v":19264014.3893599957,"t":1725462000}
+{"o":0.000005373,"h":0.0000054185,"l":0.0000053213,"c":0.0000053646,"v":20874.83092,"t":1725465600}
+{"o":0.0000053646,"h":0.000005418,"l":0.0000053028,"c":0.0000053645,"v":821127.21587,"t":1725469200}
+{"o":0.0000053645,"h":0.0000053649,"l":0.0000053038,"c":0.0000053239,"v":40935.808,"t":1725472800}
+{"o":0.0000053239,"h":0.0000055586,"l":0.0000052908,"c":0.0000055364,"v":29758.12235,"t":1725476400}
+{"o":0.0000055364,"h":0.0000055518,"l":0.0000055001,"c":0.0000055096,"v":23385.13,"t":1725480000}
+{"o":0.0000055096,"h":0.000005533,"l":0.0000051812,"c":0.0000054234,"v":13633942.9266300015,"t":1725483600}
+{"o":0.0000054234,"h":0.0000054601,"l":0.0000051955,"c":0.0000054347,"v":208135.71372,"t":1725487200}
+{"o":0.0000054347,"h":0.0000054794,"l":0.0000051796,"c":0.0000052104,"v":6643619.9186900007,"t":1725490800}
+{"o":0.0000052104,"h":0.0000054618,"l":0.0000051788,"c":0.0000054617,"v":3642787.4167499994,"t":1725494400}
+{"o":0.0000054617,"h":0.0000054617,"l":0.0000051889,"c":0.0000052061,"v":440929.85279,"t":1725498000}
+{"o":0.0000052061,"h":0.0000052394,"l":0.000005194,"c":0.0000052354,"v":0.0,"t":1725501600}
+{"o":0.0000052354,"h":0.0000055713,"l":0.0000052341,"c":0.0000054984,"v":12913800.7108699996,"t":1725505200}
+{"o":0.0000054984,"h":0.000005537,"l":0.0000052004,"c":0.0000054476,"v":1595629.6102099998,"t":1725508800}
+{"o":0.0000054476,"h":0.0000055103,"l":0.0000052306,"c":0.0000054936,"v":2408867.35641,"t":1725512400}
+{"o":0.0000054936,"h":0.0000055574,"l":0.0000054823,"c":0.0000055061,"v":0.0,"t":1725516000}
+{"o":0.0000055061,"h":0.0000055098,"l":0.0000054532,"c":0.0000054632,"v":156161.33462,"t":1725519600}
+{"o":0.0000054632,"h":0.0000055037,"l":0.0000052247,"c":0.0000052665,"v":865668.26861,"t":1725523200}
+{"o":0.0000052665,"h":0.0000053085,"l":0.0000052624,"c":0.0000052862,"v":0.0,"t":1725526800}
+{"o":0.0000052862,"h":0.0000053054,"l":0.0000052656,"c":0.0000052749,"v":70000.0,"t":1725530400}
+{"o":0.0000052749,"h":0.000005512,"l":0.00000525,"c":0.0000054798,"v":252427.08865,"t":1725534000}
+{"o":0.0000054798,"h":0.0000055198,"l":0.0000054276,"c":0.0000054583,"v":13731.94127,"t":1725537600}
+{"o":0.0000054583,"h":0.000005468,"l":0.0000053958,"c":0.000005412,"v":180742.79085,"t":1725541200}
+{"o":0.000005412,"h":0.0000057535,"l":0.000005356,"c":0.0000055528,"v":5369485.1728999978,"t":1725544800}
+{"o":0.0000055528,"h":0.0000059202,"l":0.0000055087,"c":0.0000056213,"v":19922876.0741799995,"t":1725548400}
+{"o":0.0000056213,"h":0.0000059103,"l":0.0000055991,"c":0.0000056527,"v":521015.13137,"t":1725552000}
+{"o":0.0000056527,"h":0.0000059087,"l":0.0000056186,"c":0.0000056274,"v":694385.41429,"t":1725555600}
+{"o":0.0000056274,"h":0.0000058874,"l":0.0000056065,"c":0.00000563,"v":193400.05713,"t":1725559200}
+{"o":0.00000563,"h":0.000006004,"l":0.0000056269,"c":0.0000057273,"v":330842.16951,"t":1725562800}
+{"o":0.0000057273,"h":0.0000060048,"l":0.0000056601,"c":0.0000059648,"v":13984143.3836000003,"t":1725566400}
+{"o":0.0000059648,"h":0.0000059753,"l":0.0000056641,"c":0.000005688,"v":2245781.28241,"t":1725570000}
+{"o":0.000005688,"h":0.0000059734,"l":0.0000056701,"c":0.00000592,"v":97876.38781,"t":1725573600}
+{"o":0.00000592,"h":0.00000595,"l":0.0000056722,"c":0.0000057016,"v":971336.4764399999,"t":1725577200}
+{"o":0.0000057016,"h":0.0000059752,"l":0.0000056806,"c":0.0000057051,"v":338716.33047,"t":1725580800}
+{"o":0.0000057051,"h":0.0000059727,"l":0.0000056535,"c":0.0000059038,"v":63727.01074,"t":1725584400}
+{"o":0.0000059038,"h":0.00000593,"l":0.0000058486,"c":0.0000058718,"v":463270.96744,"t":1725588000}
+{"o":0.0000058718,"h":0.0000058975,"l":0.0000056231,"c":0.0000058934,"v":510276.0840499999,"t":1725591600}
+{"o":0.0000058934,"h":0.0000059299,"l":0.0000055451,"c":0.0000058114,"v":21109966.1452900022,"t":1725595200}
+{"o":0.0000058114,"h":0.0000058603,"l":0.0000055697,"c":0.0000058065,"v":1688338.6226900001,"t":1725598800}
+{"o":0.0000058065,"h":0.0000058296,"l":0.0000057974,"c":0.0000058058,"v":0.0,"t":1725602400}
+{"o":0.0000058058,"h":0.0000059882,"l":0.0000058036,"c":0.0000059017,"v":89206.99273,"t":1725606000}
+{"o":0.0000059017,"h":0.0000059085,"l":0.0000058553,"c":0.0000058859,"v":12848.2521,"t":1725609600}
+{"o":0.0000058859,"h":0.0000058954,"l":0.0000058369,"c":0.0000058455,"v":110107.71925,"t":1725613200}
+{"o":0.0000058455,"h":0.0000058474,"l":0.0000055413,"c":0.0000055664,"v":264427.335,"t":1725616800}
+{"o":0.0000055664,"h":0.000005595,"l":0.0000055579,"c":0.0000055742,"v":27527.22194,"t":1725620400}
+{"o":0.0000055742,"h":0.0000058297,"l":0.0000054145,"c":0.0000056618,"v":372629.50132,"t":1725624000}
+{"o":0.0000056618,"h":0.0000058076,"l":0.0000054092,"c":0.0000055486,"v":425952.2299,"t":1725627600}
+{"o":0.0000055486,"h":0.0000056743,"l":0.000005544,"c":0.0000056237,"v":133574.5,"t":1725631200}
+{"o":0.0000056237,"h":0.0000060635,"l":0.0000055842,"c":0.0000059638,"v":24690018.29287,"t":1725634800}
+{"o":0.0000059638,"h":0.0000061213,"l":0.000005702,"c":0.0000060366,"v":3872633.9435900003,"t":1725638400}
+{"o":0.0000060366,"h":0.0000060875,"l":0.0000059668,"c":0.0000060262,"v":7823.85308,"t":1725642000}
+{"o":0.0000060262,"h":0.000006127,"l":0.0000057859,"c":0.0000058811,"v":301807.13608,"t":1725645600}
+{"o":0.0000058811,"h":0.0000061955,"l":0.0000057797,"c":0.0000060709,"v":10640816.4919799995,"t":1725649200}
+{"o":0.0000060709,"h":0.0000063026,"l":0.0000057856,"c":0.0000060221,"v":6599494.0439300006,"t":1725652800}
+{"o":0.0000060221,"h":0.0000060534,"l":0.0000058513,"c":0.0000058514,"v":8268.07856,"t":1725656400}
+{"o":0.0000058514,"h":0.0000061361,"l":0.0000058196,"c":0.0000060998,"v":672812.04969,"t":1725660000}
+{"o":0.0000060998,"h":0.0000061169,"l":0.0000060724,"c":0.0000060924,"v":222370.20875,"t":1725663600}
+{"o":0.0000060924,"h":0.0000061201,"l":0.0000060596,"c":0.0000061138,"v":827988.7086899999,"t":1725667200}
+{"o":0.0000061138,"h":0.0000061617,"l":0.0000061011,"c":0.0000061421,"v":100131.94551,"t":1725670800}
+{"o":0.0000061421,"h":0.0000061509,"l":0.0000059599,"c":0.0000060826,"v":4336563.1830900004,"t":1725674400}
+{"o":0.0000060826,"h":0.0000061171,"l":0.000005847,"c":0.0000061099,"v":1111456.10341,"t":1725678000}
+{"o":0.0000061099,"h":0.0000061134,"l":0.0000055484,"c":0.0000060565,"v":15044648.9572700001,"t":1725681600}
+{"o":0.0000060565,"h":0.0000060656,"l":0.000005768,"c":0.0000057847,"v":440645.73105,"t":1725685200}
+{"o":0.0000057847,"h":0.0000057905,"l":0.000005755,"c":0.0000057587,"v":202825.5265,"t":1725688800}
+{"o":0.0000057587,"h":0.0000060099,"l":0.0000057091,"c":0.0000059849,"v":204064.82193,"t":1725692400}
+{"o":0.0000059849,"h":0.0000060214,"l":0.0000057426,"c":0.0000057579,"v":78714.54807,"t":1725696000}
+{"o":0.0000057579,"h":0.0000057874,"l":0.0000057479,"c":0.0000057725,"v":0.0,"t":1725699600}
+{"o":0.0000057725,"h":0.0000057828,"l":0.0000057521,"c":0.0000057816,"v":69000.0,"t":1725703200}
+{"o":0.0000057816,"h":0.0000057892,"l":0.0000057562,"c":0.000005777,"v":0.0,"t":1725706800}
+{"o":0.000005777,"h":0.000005777,"l":0.00000574,"c":0.0000057576,"v":27070.83567,"t":1725710400}
+{"o":0.0000057576,"h":0.0000060493,"l":0.00000574,"c":0.0000060119,"v":263997.5579,"t":1725714000}
+{"o":0.0000060119,"h":0.0000060242,"l":0.0000056795,"c":0.0000059622,"v":10729507.2182900012,"t":1725717600}
+{"o":0.0000059622,"h":0.0000059949,"l":0.0000056742,"c":0.0000057107,"v":1183991.3820100001,"t":1725721200}
+{"o":0.0000057107,"h":0.000006015,"l":0.0000056629,"c":0.0000059781,"v":5733459.7122599995,"t":1725724800}
+{"o":0.0000059781,"h":0.0000060664,"l":0.0000057482,"c":0.0000058176,"v":1811797.8676000002,"t":1725728400}
+{"o":0.0000058176,"h":0.0000058436,"l":0.0000057664,"c":0.0000057826,"v":26891.60191,"t":1725732000}
+{"o":0.0000057826,"h":0.000005985,"l":0.0000056657,"c":0.0000059457,"v":8484683.1073899996,"t":1725735600}
+{"o":0.0000059457,"h":0.0000059999,"l":0.0000057006,"c":0.0000057521,"v":936257.0144100001,"t":1725739200}
+{"o":0.0000057521,"h":0.0000057792,"l":0.0000057264,"c":0.0000057704,"v":0.0,"t":1725742800}
+{"o":0.0000057704,"h":0.0000060665,"l":0.0000057525,"c":0.000005792,"v":2293113.9142400003,"t":1725746400}
+{"o":0.000005792,"h":0.0000060558,"l":0.0000057435,"c":0.0000059944,"v":695035.5499100001,"t":1725750000}
+{"o":0.0000059944,"h":0.0000060427,"l":0.0000057615,"c":0.0000057799,"v":738983.3507000001,"t":1725753600}
+{"o":0.0000057799,"h":0.0000060226,"l":0.0000057439,"c":0.0000060022,"v":788766.8055399999,"t":1725757200}
+{"o":0.0000060022,"h":0.0000060042,"l":0.0000057422,"c":0.0000057524,"v":5194.36074,"t":1725760800}
+{"o":0.0000057524,"h":0.0000060028,"l":0.0000057351,"c":0.000005982,"v":436710.37422,"t":1725764400}
+{"o":0.000005982,"h":0.0000059918,"l":0.0000059603,"c":0.0000059725,"v":0.0,"t":1725768000}
+{"o":0.0000059725,"h":0.0000060011,"l":0.0000056724,"c":0.000005971,"v":9909344.6851600017,"t":1725771600}
+{"o":0.000005971,"h":0.0000059764,"l":0.0000057094,"c":0.000005952,"v":27746.95791,"t":1725775200}
+{"o":0.000005952,"h":0.0000059547,"l":0.0000058735,"c":0.0000058962,"v":0.0,"t":1725778800}
+{"o":0.0000058962,"h":0.0000059151,"l":0.0000058833,"c":0.0000058868,"v":58525.67357,"t":1725782400}
+{"o":0.0000058868,"h":0.0000058932,"l":0.000005834,"c":0.0000058908,"v":0.0,"t":1725786000}
+{"o":0.0000058908,"h":0.0000058936,"l":0.0000058442,"c":0.0000058484,"v":0.0,"t":1725789600}
+{"o":0.0000058484,"h":0.000005877,"l":0.0000058355,"c":0.0000058733,"v":83303.50519,"t":1725793200}
+{"o":0.0000058733,"h":0.0000059516,"l":0.0000058655,"c":0.0000059461,"v":603554.41652,"t":1725796800}
+{"o":0.0000059461,"h":0.0000059663,"l":0.00000563,"c":0.0000058312,"v":8854891.2384300008,"t":1725800400}
+{"o":0.0000058312,"h":0.0000059867,"l":0.0000056775,"c":0.0000059867,"v":2385438.2929100003,"t":1725804000}
+{"o":0.0000059867,"h":0.000006039,"l":0.0000057386,"c":0.000006033,"v":205752.36892,"t":1725807600}
+{"o":0.000006033,"h":0.0000060435,"l":0.0000056651,"c":0.0000059911,"v":10513666.2184299994,"t":1725811200}
+{"o":0.0000059911,"h":0.0000060097,"l":0.0000056985,"c":0.0000059386,"v":134136.44258,"t":1725814800}
+{"o":0.0000059386,"h":0.0000059748,"l":0.0000056519,"c":0.000005685,"v":8545608.2986200005,"t":1725818400}
+{"o":0.000005685,"h":0.0000059684,"l":0.0000056644,"c":0.000005682,"v":8029078.3262099996,"t":1725822000}
+{"o":0.000005682,"h":0.0000059841,"l":0.0000055676,"c":0.0000057295,"v":10340203.9169699978,"t":1725825600}
+{"o":0.0000057295,"h":0.0000057301,"l":0.0000056812,"c":0.0000057124,"v":0.0,"t":1725829200}
+{"o":0.0000057124,"h":0.0000059657,"l":0.000005604,"c":0.0000059386,"v":20084.83394,"t":1725832800}
+{"o":0.0000059386,"h":0.0000059451,"l":0.0000058932,"c":0.0000059017,"v":5073.22983,"t":1725836400}
+{"o":0.0000059017,"h":0.0000059641,"l":0.0000058611,"c":0.0000059203,"v":860172.2831900001,"t":1725840000}
+{"o":0.0000059203,"h":0.0000059638,"l":0.0000056549,"c":0.000005937,"v":469629.75831,"t":1725843600}
+{"o":0.000005937,"h":0.0000060041,"l":0.0000056495,"c":0.0000056852,"v":7811040.0999300005,"t":1725847200}
+{"o":0.0000056852,"h":0.0000057473,"l":0.0000056783,"c":0.0000057111,"v":138381.20665,"t":1725850800}
+{"o":0.0000057111,"h":0.0000060113,"l":0.0000056698,"c":0.0000059733,"v":11764079.7117400002,"t":1725854400}
+{"o":0.0000059733,"h":0.0000060088,"l":0.0000057318,"c":0.0000057635,"v":74622.40854,"t":1725858000}
+{"o":0.0000057635,"h":0.0000057695,"l":0.0000057208,"c":0.0000057258,"v":10000.0,"t":1725861600}
+{"o":0.0000057258,"h":0.0000057452,"l":0.0000056929,"c":0.0000056951,"v":0.0,"t":1725865200}
+{"o":0.0000056951,"h":0.0000057008,"l":0.0000056562,"c":0.0000056691,"v":1148.6804,"t":1725868800}
+{"o":0.0000056691,"h":0.0000056954,"l":0.0000056225,"c":0.0000056874,"v":85752.73576,"t":1725872400}
+{"o":0.0000056874,"h":0.0000056997,"l":0.0000056486,"c":0.0000056714,"v":0.0,"t":1725876000}
+{"o":0.0000056714,"h":0.0000057006,"l":0.0000056662,"c":0.0000056906,"v":0.0,"t":1725879600}
+{"o":0.0000056906,"h":0.0000057303,"l":0.0000056869,"c":0.0000056961,"v":2782.61392,"t":1725883200}
+{"o":0.0000056961,"h":0.0000057229,"l":0.0000056547,"c":0.000005675,"v":67257.58741,"t":1725886800}
+{"o":0.000005675,"h":0.0000060403,"l":0.000005595,"c":0.0000059567,"v":10747046.0892900005,"t":1725890400}
+{"o":0.0000059567,"h":0.0000060231,"l":0.0000056793,"c":0.0000059119,"v":8590865.7238100003,"t":1725894000}
+{"o":0.0000059119,"h":0.000005952,"l":0.0000054767,"c":0.000005754,"v":1047169.1573700001,"t":1725897600}
+{"o":0.000005754,"h":0.0000057682,"l":0.0000057024,"c":0.000005751,"v":243465.74368,"t":1725901200}
+{"o":0.000005751,"h":0.0000057835,"l":0.0000054992,"c":0.0000055146,"v":547865.4913300001,"t":1725904800}
+{"o":0.0000055146,"h":0.0000055217,"l":0.0000054344,"c":0.0000054416,"v":67348.26017,"t":1725908400}
+{"o":0.0000054416,"h":0.0000057236,"l":0.0000054297,"c":0.0000056828,"v":230814.67501,"t":1725912000}
+{"o":0.0000056828,"h":0.0000056949,"l":0.0000055852,"c":0.0000056673,"v":204885.74862,"t":1725915600}
+{"o":0.0000056673,"h":0.0000057171,"l":0.0000054162,"c":0.0000056879,"v":500786.59035,"t":1725919200}
+{"o":0.0000056879,"h":0.0000057148,"l":0.0000056536,"c":0.0000056689,"v":305524.32717,"t":1725922800}
+{"o":0.0000056689,"h":0.0000057408,"l":0.0000053759,"c":0.0000056563,"v":16579301.0776000004,"t":1725926400}
+{"o":0.0000056563,"h":0.0000057253,"l":0.0000054409,"c":0.000005492,"v":874338.33409,"t":1725930000}
+{"o":0.000005492,"h":0.0000057281,"l":0.0000054721,"c":0.0000057021,"v":1341112.3848299999,"t":1725933600}
+{"o":0.0000057021,"h":0.0000057291,"l":0.0000056979,"c":0.0000057238,"v":0.0,"t":1725937200}
+{"o":0.0000057238,"h":0.0000057636,"l":0.0000053997,"c":0.0000057457,"v":10013134.9635100011,"t":1725940800}
+{"o":0.0000057457,"h":0.0000057566,"l":0.000005455,"c":0.000005683,"v":473912.4941900001,"t":1725944400}
+{"o":0.000005683,"h":0.0000057186,"l":0.000005683,"c":0.0000057114,"v":3.35497,"t":1725948000}
+{"o":0.0000057114,"h":0.0000057202,"l":0.0000056538,"c":0.0000056659,"v":2646.82679,"t":1725951600}
+{"o":0.0000056659,"h":0.0000056905,"l":0.0000054046,"c":0.0000054385,"v":1478060.3574299999,"t":1725955200}
+{"o":0.0000054385,"h":0.0000054557,"l":0.0000054119,"c":0.0000054315,"v":54228.90436,"t":1725958800}
+{"o":0.0000054315,"h":0.0000054507,"l":0.0000054054,"c":0.0000054146,"v":27176.85031,"t":1725962400}
+{"o":0.0000054146,"h":0.0000054281,"l":0.0000053965,"c":0.0000054027,"v":0.0,"t":1725966000}
+{"o":0.0000054027,"h":0.0000056666,"l":0.0000053888,"c":0.0000056627,"v":263141.05271,"t":1725969600}
+{"o":0.0000056627,"h":0.0000057074,"l":0.0000054369,"c":0.0000054558,"v":8059.88521,"t":1725973200}
+{"o":0.0000054558,"h":0.00000579,"l":0.0000053772,"c":0.0000057292,"v":2739755.16218,"t":1725976800}
+{"o":0.0000057292,"h":0.000005801,"l":0.0000054633,"c":0.0000057982,"v":13136160.5375499986,"t":1725980400}
+{"o":0.0000057982,"h":0.0000058161,"l":0.000005541,"c":0.0000055587,"v":17411.76739,"t":1725984000}
+{"o":0.0000055587,"h":0.0000055627,"l":0.0000054592,"c":0.0000055045,"v":68840.48014,"t":1725987600}
+{"o":0.0000055045,"h":0.000005732,"l":0.0000054171,"c":0.0000056888,"v":253348.46334,"t":1725991200}
+{"o":0.0000056888,"h":0.0000057317,"l":0.0000054328,"c":0.0000056835,"v":8409927.3543600012,"t":1725994800}
+{"o":0.0000056835,"h":0.0000057315,"l":0.0000054262,"c":0.0000055023,"v":485383.72077,"t":1725998400}
+{"o":0.0000055023,"h":0.0000055237,"l":0.0000054871,"c":0.0000055149,"v":1293.69571,"t":1726002000}
+{"o":0.0000055149,"h":0.0000055249,"l":0.000005486,"c":0.0000054912,"v":19394.23686,"t":1726005600}
+{"o":0.0000054912,"h":0.0000057457,"l":0.0000054861,"c":0.0000057355,"v":494501.75797,"t":1726009200}
+{"o":0.0000057355,"h":0.0000057631,"l":0.0000057237,"c":0.0000057453,"v":641970.92027,"t":1726012800}
+{"o":0.0000057453,"h":0.0000058462,"l":0.0000054839,"c":0.0000055994,"v":12187571.1067099981,"t":1726016400}
+{"o":0.0000055994,"h":0.0000058343,"l":0.0000055571,"c":0.0000058071,"v":259765.77502,"t":1726020000}
+{"o":0.0000058071,"h":0.0000058378,"l":0.0000055733,"c":0.0000058259,"v":587748.08166,"t":1726023600}
+{"o":0.0000058259,"h":0.0000059283,"l":0.0000055518,"c":0.0000058655,"v":17102668.4940399975,"t":1726027200}
+{"o":0.0000058655,"h":0.0000059301,"l":0.0000056431,"c":0.0000059201,"v":1402059.1776399999,"t":1726030800}
+{"o":0.0000059201,"h":0.0000059353,"l":0.0000058794,"c":0.0000059101,"v":165522.73328,"t":1726034400}
+{"o":0.0000059101,"h":0.0000059146,"l":0.0000056377,"c":0.0000056429,"v":154614.04019,"t":1726038000}
+{"o":0.0000056429,"h":0.0000059471,"l":0.0000056425,"c":0.0000059296,"v":736494.16203,"t":1726041600}
+{"o":0.0000059296,"h":0.0000059374,"l":0.0000056743,"c":0.0000056851,"v":532446.0810199999,"t":1726045200}
+{"o":0.0000056851,"h":0.0000057856,"l":0.000005685,"c":0.000005709,"v":87873.81055,"t":1726048800}
+{"o":0.000005709,"h":0.0000059456,"l":0.0000056555,"c":0.0000059038,"v":349454.16435,"t":1726052400}
+{"o":0.0000059038,"h":0.0000059591,"l":0.0000058695,"c":0.0000059016,"v":33660.52674,"t":1726056000}
+{"o":0.0000059016,"h":0.0000060264,"l":0.0000056091,"c":0.0000060078,"v":715766.4882100001,"t":1726059600}
+{"o":0.0000060078,"h":0.0000060744,"l":0.0000056848,"c":0.0000059641,"v":17490512.9631699994,"t":1726063200}
+{"o":0.0000059641,"h":0.0000060171,"l":0.000005842,"c":0.0000059224,"v":1347077.1773399999,"t":1726066800}
+{"o":0.0000059224,"h":0.0000059333,"l":0.0000058635,"c":0.0000058913,"v":515006.10118,"t":1726070400}
+{"o":0.0000058913,"h":0.0000058949,"l":0.0000055727,"c":0.0000055967,"v":8136270.3006600002,"t":1726074000}
+{"o":0.0000055967,"h":0.0000059023,"l":0.0000055759,"c":0.000005634,"v":484396.8001,"t":1726077600}
+{"o":0.000005634,"h":0.0000056597,"l":0.0000056049,"c":0.0000056137,"v":152392.31957,"t":1726081200}
+{"o":0.0000056137,"h":0.0000058621,"l":0.000005597,"c":0.0000056188,"v":59093.32092,"t":1726084800}
+{"o":0.0000056188,"h":0.0000056442,"l":0.0000055994,"c":0.0000056226,"v":548516.9752099999,"t":1726088400}
+{"o":0.0000056226,"h":0.0000058766,"l":0.0000056127,"c":0.0000056336,"v":1590458.4667799999,"t":1726092000}
+{"o":0.0000056336,"h":0.0000058787,"l":0.0000056183,"c":0.0000058697,"v":810502.5326299999,"t":1726095600}
+{"o":0.0000058697,"h":0.0000058726,"l":0.0000057899,"c":0.0000058183,"v":0.0,"t":1726099200}
+{"o":0.0000058183,"h":0.0000058269,"l":0.0000057637,"c":0.0000057757,"v":993961.10196,"t":1726102800}
+{"o":0.0000057757,"h":0.0000057801,"l":0.0000054574,"c":0.0000057017,"v":10986066.1563700009,"t":1726106400}
+{"o":0.0000057017,"h":0.0000057484,"l":0.0000054603,"c":0.0000057233,"v":12361071.9503199998,"t":1726110000}
+{"o":0.0000057233,"h":0.0000057525,"l":0.0000056981,"c":0.0000057453,"v":262463.53002,"t":1726113600}
+{"o":0.0000057453,"h":0.0000057774,"l":0.0000054705,"c":0.0000057381,"v":11803943.3200700004,"t":1726117200}
+{"o":0.0000057381,"h":0.0000057644,"l":0.000005676,"c":0.0000057529,"v":0.0,"t":1726120800}
+{"o":0.0000057529,"h":0.0000057592,"l":0.0000055031,"c":0.0000055152,"v":27294.07,"t":1726124400}
+{"o":0.0000055152,"h":0.0000055225,"l":0.0000054964,"c":0.0000055153,"v":0.0,"t":1726128000}
+{"o":0.0000055153,"h":0.0000055382,"l":0.0000055104,"c":0.0000055363,"v":0.0,"t":1726131600}
+{"o":0.0000055363,"h":0.000005545,"l":0.00000552,"c":0.0000055406,"v":0.0,"t":1726135200}
+{"o":0.0000055406,"h":0.0000055445,"l":0.0000055108,"c":0.0000055224,"v":0.0,"t":1726138800}
+{"o":0.0000055224,"h":0.0000057815,"l":0.0000055047,"c":0.0000057777,"v":156684.43629,"t":1726142400}
+{"o":0.0000057777,"h":0.0000057872,"l":0.0000055068,"c":0.0000055314,"v":712587.0,"t":1726146000}
+{"o":0.0000055314,"h":0.000005771,"l":0.0000051532,"c":0.0000054717,"v":18975899.0476499982,"t":1726149600}
+{"o":0.0000054717,"h":0.0000056978,"l":0.0000054244,"c":0.0000055208,"v":4727769.5561300004,"t":1726153200}
+{"o":0.0000055208,"h":0.0000056923,"l":0.0000054047,"c":0.0000056262,"v":2304951.4657600001,"t":1726156800}
+{"o":0.0000056262,"h":0.0000056379,"l":0.0000053607,"c":0.0000053665,"v":464081.94293,"t":1726160400}
+{"o":0.0000053665,"h":0.0000053938,"l":0.0000053107,"c":0.0000053332,"v":2242982.1664400003,"t":1726164000}
+{"o":0.0000053332,"h":0.0000053847,"l":0.000005128,"c":0.0000053376,"v":7751950.3266700003,"t":1726167600}
+{"o":0.0000053376,"h":0.0000054061,"l":0.0000053164,"c":0.0000053764,"v":1128467.53831,"t":1726171200}
+{"o":0.0000053764,"h":0.0000054,"l":0.0000051032,"c":0.0000053407,"v":2358040.9750999999,"t":1726174800}
+{"o":0.0000053407,"h":0.0000053484,"l":0.0000050782,"c":0.0000053109,"v":390795.03348,"t":1726178400}
+{"o":0.0000053109,"h":0.0000053298,"l":0.0000053076,"c":0.0000053246,"v":51643.94706,"t":1726182000}
+{"o":0.0000053246,"h":0.0000053489,"l":0.0000051046,"c":0.0000053405,"v":551262.6455999999,"t":1726185600}
+{"o":0.0000053405,"h":0.0000054002,"l":0.0000053369,"c":0.000005381,"v":839867.9740500001,"t":1726189200}
+{"o":0.000005381,"h":0.0000054358,"l":0.0000051649,"c":0.0000053865,"v":7223712.5904999999,"t":1726192800}
+{"o":0.0000053865,"h":0.0000054065,"l":0.000005124,"c":0.000005145,"v":4612310.8898499999,"t":1726196400}
+{"o":0.000005145,"h":0.0000053629,"l":0.0000050879,"c":0.0000053099,"v":6322399.0564199993,"t":1726200000}
+{"o":0.0000053099,"h":0.0000053195,"l":0.0000052882,"c":0.0000053009,"v":30420.34477,"t":1726203600}
+{"o":0.0000053009,"h":0.000005339,"l":0.0000050888,"c":0.0000051255,"v":167499.56681,"t":1726207200}
+{"o":0.0000051255,"h":0.0000053366,"l":0.0000050933,"c":0.0000053043,"v":21016.69703,"t":1726210800}
+{"o":0.0000053043,"h":0.0000053343,"l":0.0000052996,"c":0.0000053318,"v":21013.50679,"t":1726214400}
+{"o":0.0000053318,"h":0.0000053428,"l":0.000005311,"c":0.0000053417,"v":24780.84599,"t":1726218000}
+{"o":0.0000053417,"h":0.000005361,"l":0.0000053135,"c":0.0000053228,"v":21009.74722,"t":1726221600}
+{"o":0.0000053228,"h":0.0000053877,"l":0.0000053221,"c":0.0000053854,"v":26727.25604,"t":1726225200}
+{"o":0.0000053854,"h":0.0000054297,"l":0.0000053744,"c":0.0000053966,"v":367801.8396,"t":1726228800}
+{"o":0.0000053966,"h":0.0000054223,"l":0.0000051683,"c":0.000005381,"v":414487.27107,"t":1726232400}
+{"o":0.000005381,"h":0.0000054067,"l":0.0000050835,"c":0.0000052995,"v":3661624.53106,"t":1726236000}
+{"o":0.0000052995,"h":0.0000053056,"l":0.0000048947,"c":0.0000051275,"v":5958823.2217200007,"t":1726239600}
+{"o":0.0000051275,"h":0.0000051519,"l":0.0000048284,"c":0.000005086,"v":4189225.9358200002,"t":1726243200}
+{"o":0.000005086,"h":0.0000050881,"l":0.0000047878,"c":0.0000049616,"v":4047962.0052400017,"t":1726246800}
+{"o":0.0000049616,"h":0.0000049775,"l":0.0000049244,"c":0.0000049421,"v":349840.90923,"t":1726250400}
+{"o":0.0000049421,"h":0.00000495,"l":0.0000047165,"c":0.0000049061,"v":999016.4535299999,"t":1726254000}
+{"o":0.0000049061,"h":0.0000049483,"l":0.0000046718,"c":0.0000049227,"v":5448595.0259399991,"t":1726257600}
+{"o":0.0000049227,"h":0.0000049469,"l":0.0000046568,"c":0.0000048752,"v":2254833.7824700009,"t":1726261200}
+{"o":0.0000048752,"h":0.0000048752,"l":0.0000045732,"c":0.000004781,"v":9885998.7876600027,"t":1726264800}
+{"o":0.000004781,"h":0.0000048156,"l":0.0000045497,"c":0.000004762,"v":3799018.5515700001,"t":1726268400}
+{"o":0.000004762,"h":0.0000047996,"l":0.0000047496,"c":0.000004797,"v":917132.3025999999,"t":1726272000}
+{"o":0.000004797,"h":0.0000048891,"l":0.0000045852,"c":0.0000048308,"v":5086862.2770999996,"t":1726275600}
+{"o":0.0000048308,"h":0.0000048421,"l":0.0000048161,"c":0.0000048409,"v":91335.99962,"t":1726279200}
+{"o":0.0000048409,"h":0.000004874,"l":0.0000045562,"c":0.0000047661,"v":8429342.6835399996,"t":1726282800}
+{"o":0.0000047661,"h":0.0000047805,"l":0.000004573,"c":0.0000047802,"v":1805017.1118300001,"t":1726286400}
+{"o":0.0000047802,"h":0.0000048182,"l":0.000004555,"c":0.0000047901,"v":2987255.8859399999,"t":1726290000}
+{"o":0.0000047901,"h":0.0000048096,"l":0.000004583,"c":0.0000047795,"v":561223.9850699999,"t":1726293600}
+{"o":0.0000047795,"h":0.0000048125,"l":0.000004777,"c":0.0000048099,"v":884688.8121399999,"t":1726297200}
+{"o":0.0000048099,"h":0.0000048394,"l":0.0000048059,"c":0.0000048268,"v":53075.01334,"t":1726300800}
+{"o":0.0000048268,"h":0.000004847,"l":0.0000048092,"c":0.0000048245,"v":68122.43701,"t":1726304400}
+{"o":0.0000048245,"h":0.0000048505,"l":0.0000048245,"c":0.0000048402,"v":52686.02059,"t":1726308000}
+{"o":0.0000048402,"h":0.0000048647,"l":0.0000046485,"c":0.0000048512,"v":98566.21521,"t":1726311600}
+{"o":0.0000048512,"h":0.0000048626,"l":0.0000048334,"c":0.0000048449,"v":52634.22596,"t":1726315200}
+{"o":0.0000048449,"h":0.0000048603,"l":0.0000044409,"c":0.0000046007,"v":8486518.3312599994,"t":1726318800}
+{"o":0.0000046007,"h":0.0000047016,"l":0.0000045686,"c":0.0000046674,"v":1835901.9432199998,"t":1726322400}
+{"o":0.0000046674,"h":0.000004757,"l":0.000004433,"c":0.0000047467,"v":18730650.5424199998,"t":1726326000}
+{"o":0.0000047467,"h":0.0000047525,"l":0.0000044393,"c":0.0000046593,"v":31988675.2624899931,"t":1726329600}
+{"o":0.0000046593,"h":0.0000046821,"l":0.0000046593,"c":0.0000046792,"v":384266.2339400001,"t":1726333200}
+{"o":0.0000046792,"h":0.0000047235,"l":0.0000044665,"c":0.0000046771,"v":9053609.36998,"t":1726336800}
+{"o":0.0000046771,"h":0.0000046931,"l":0.0000046766,"c":0.0000046903,"v":54599.81482,"t":1726340400}
+{"o":0.0000046903,"h":0.0000046912,"l":0.0000046657,"c":0.0000046762,"v":54589.10092,"t":1726344000}
+{"o":0.0000046762,"h":0.0000046816,"l":0.000004666,"c":0.0000046771,"v":54706.96899,"t":1726347600}
+{"o":0.0000046771,"h":0.0000046851,"l":0.0000046651,"c":0.000004672,"v":54569.12381,"t":1726351200}
+{"o":0.000004672,"h":0.0000046791,"l":0.0000046653,"c":0.0000046718,"v":54557.88122,"t":1726354800}
+{"o":0.0000046718,"h":0.0000046774,"l":0.0000046518,"c":0.0000046617,"v":54876.00423,"t":1726358400}
+{"o":0.0000046617,"h":0.0000046712,"l":0.0000046482,"c":0.0000046508,"v":184565.66434,"t":1726362000}
+{"o":0.0000046508,"h":0.0000046673,"l":0.0000046472,"c":0.0000046555,"v":133521.05765,"t":1726365600}
+{"o":0.0000046555,"h":0.000004667,"l":0.0000046518,"c":0.0000046665,"v":54506.65911,"t":1726369200}
+{"o":0.0000046665,"h":0.0000046842,"l":0.0000046611,"c":0.0000046813,"v":23381.83035,"t":1726372800}
+{"o":0.0000046813,"h":0.0000046911,"l":0.0000044439,"c":0.0000046594,"v":26092280.5276800022,"t":1726376400}
+{"o":0.0000046594,"h":0.0000046599,"l":0.000004647,"c":0.0000046482,"v":23473.61046,"t":1726380000}
+{"o":0.0000046482,"h":0.0000046705,"l":0.0000046481,"c":0.0000046626,"v":452638.66872,"t":1726383600}
+{"o":0.0000046626,"h":0.0000046817,"l":0.0000046617,"c":0.0000046762,"v":23448.86594,"t":1726387200}
+{"o":0.0000046762,"h":0.0000046909,"l":0.0000046729,"c":0.000004687,"v":23447.64759,"t":1726390800}
+{"o":0.000004687,"h":0.0000047068,"l":0.0000046837,"c":0.0000047033,"v":23492.34718,"t":1726394400}
+{"o":0.0000047033,"h":0.0000047307,"l":0.0000047033,"c":0.0000047157,"v":23482.96362,"t":1726398000}
+{"o":0.0000047157,"h":0.0000047342,"l":0.0000045127,"c":0.0000046927,"v":1303510.1181699999,"t":1726401600}
+{"o":0.0000046927,"h":0.0000047069,"l":0.0000046761,"c":0.0000046985,"v":23508.89505,"t":1726405200}
+{"o":0.0000046985,"h":0.0000047378,"l":0.0000045039,"c":0.0000046963,"v":275097.15657,"t":1726408800}
+{"o":0.0000046963,"h":0.0000047119,"l":0.0000044816,"c":0.0000046925,"v":8558554.142789999,"t":1726412400}
+{"o":0.0000046925,"h":0.0000047618,"l":0.0000044875,"c":0.0000047407,"v":5599658.9783999994,"t":1726416000}
+{"o":0.0000047407,"h":0.0000047737,"l":0.0000045316,"c":0.0000045572,"v":4240274.6647600001,"t":1726419600}
+{"o":0.0000045572,"h":0.0000047509,"l":0.0000045237,"c":0.0000047354,"v":23758.74033,"t":1726423200}
+{"o":0.0000047354,"h":0.0000047454,"l":0.0000047177,"c":0.0000047445,"v":41699.70278,"t":1726426800}
+{"o":0.0000047445,"h":0.0000048223,"l":0.0000046037,"c":0.0000048035,"v":9461054.219399998,"t":1726430400}
+{"o":0.0000048035,"h":0.0000048975,"l":0.0000048032,"c":0.0000048419,"v":97533.37265,"t":1726434000}
+{"o":0.0000048419,"h":0.0000048754,"l":0.0000046297,"c":0.0000048423,"v":7682145.39757,"t":1726437600}
+{"o":0.0000048423,"h":0.000004906,"l":0.0000046419,"c":0.0000046756,"v":1008180.32226,"t":1726441200}
+{"o":0.0000046756,"h":0.0000049062,"l":0.0000046604,"c":0.0000047053,"v":3361831.5403700001,"t":1726444800}
+{"o":0.0000047053,"h":0.0000047539,"l":0.0000047029,"c":0.0000047367,"v":43058.14543,"t":1726448400}
+{"o":0.0000047367,"h":0.0000047706,"l":0.0000047247,"c":0.0000047556,"v":60008.54463,"t":1726452000}
+{"o":0.0000047556,"h":0.0000048972,"l":0.0000046161,"c":0.0000048565,"v":18708270.7159399986,"t":1726455600}
+{"o":0.0000048565,"h":0.0000048698,"l":0.0000046449,"c":0.0000048364,"v":4677210.3068400007,"t":1726459200}
+{"o":0.0000048364,"h":0.0000048385,"l":0.000004618,"c":0.0000046229,"v":886994.56054,"t":1726462800}
+{"o":0.0000046229,"h":0.0000046544,"l":0.0000046146,"c":0.0000046473,"v":120507.30713,"t":1726466400}
+{"o":0.0000046473,"h":0.0000048424,"l":0.0000046187,"c":0.0000048149,"v":77080.93473,"t":1726470000}
+{"o":0.0000048149,"h":0.0000048203,"l":0.000004773,"c":0.0000047967,"v":23738.59364,"t":1726473600}
+{"o":0.0000047967,"h":0.0000048294,"l":0.0000047761,"c":0.000004829,"v":23762.72575,"t":1726477200}
+{"o":0.000004829,"h":0.0000048362,"l":0.0000047767,"c":0.0000047872,"v":23737.35264,"t":1726480800}
+{"o":0.0000047872,"h":0.0000047981,"l":0.0000047792,"c":0.000004792,"v":23736.11174,"t":1726484400}
+{"o":0.000004792,"h":0.0000048066,"l":0.0000047761,"c":0.0000047995,"v":23734.87094,"t":1726488000}
+{"o":0.0000047995,"h":0.00000482,"l":0.0000047792,"c":0.0000047832,"v":73973.1332,"t":1726491600}
+{"o":0.0000047832,"h":0.0000050168,"l":0.0000047161,"c":0.0000048167,"v":10355105.5225999989,"t":1726495200}
+{"o":0.0000048167,"h":0.0000049307,"l":0.0000046487,"c":0.0000046666,"v":10328636.1983200014,"t":1726498800}
+{"o":0.0000046666,"h":0.0000049077,"l":0.0000046576,"c":0.0000049074,"v":1225672.83088,"t":1726502400}
+{"o":0.0000049074,"h":0.0000049654,"l":0.000004667,"c":0.0000046776,"v":123706.72665,"t":1726506000}
+{"o":0.0000046776,"h":0.0000047313,"l":0.0000046738,"c":0.0000047111,"v":30633.3974,"t":1726509600}
+{"o":0.0000047111,"h":0.0000047224,"l":0.0000046826,"c":0.00000469,"v":23616.21927,"t":1726513200}
+{"o":0.00000469,"h":0.0000047267,"l":0.0000046732,"c":0.0000047267,"v":42690.2364,"t":1726516800}
+{"o":0.0000047267,"h":0.0000049265,"l":0.000004677,"c":0.0000048695,"v":23429.82829,"t":1726520400}
+{"o":0.0000048695,"h":0.0000049081,"l":0.0000046486,"c":0.0000048811,"v":10330817.6934599988,"t":1726524000}
+{"o":0.0000048811,"h":0.0000049086,"l":0.0000046364,"c":0.0000048762,"v":16347410.6647099983,"t":1726527600}
+{"o":0.0000048762,"h":0.0000049063,"l":0.0000048593,"c":0.0000049046,"v":23426.52538,"t":1726531200}
+{"o":0.0000049046,"h":0.0000049201,"l":0.0000048875,"c":0.0000049126,"v":23418.37135,"t":1726534800}
+{"o":0.0000049126,"h":0.0000049301,"l":0.0000048764,"c":0.0000049072,"v":462273.39665,"t":1726538400}
+{"o":0.0000049072,"h":0.000004911,"l":0.0000048831,"c":0.0000048952,"v":23366.91019,"t":1726542000}
+{"o":0.0000048952,"h":0.0000049104,"l":0.0000046099,"c":0.0000048657,"v":21770370.8734200001,"t":1726545600}
+{"o":0.0000048657,"h":0.0000048739,"l":0.0000048092,"c":0.0000048267,"v":923553.44953,"t":1726549200}
+{"o":0.0000048267,"h":0.0000048492,"l":0.0000048225,"c":0.0000048475,"v":0.0,"t":1726552800}
+{"o":0.0000048475,"h":0.0000048522,"l":0.0000046455,"c":0.0000046519,"v":8000.0,"t":1726556400}
+{"o":0.0000046519,"h":0.0000046519,"l":0.000004632,"c":0.0000046445,"v":41889.24536,"t":1726560000}
+{"o":0.0000046445,"h":0.0000046698,"l":0.0000046325,"c":0.0000046425,"v":0.0,"t":1726563600}
+{"o":0.0000046425,"h":0.0000046512,"l":0.0000046136,"c":0.0000046345,"v":0.0,"t":1726567200}
+{"o":0.0000046345,"h":0.0000046669,"l":0.0000046216,"c":0.0000046645,"v":0.0,"t":1726570800}
+{"o":0.0000046645,"h":0.0000046792,"l":0.0000046431,"c":0.0000046475,"v":0.0,"t":1726574400}
+{"o":0.0000046475,"h":0.0000048926,"l":0.0000046208,"c":0.0000048569,"v":7653770.2927200003,"t":1726578000}
+{"o":0.0000048569,"h":0.0000048638,"l":0.0000047237,"c":0.0000047721,"v":0.0,"t":1726581600}
+{"o":0.0000047721,"h":0.000004807,"l":0.0000044916,"c":0.0000047647,"v":11690498.8773699999,"t":1726585200}
+{"o":0.0000047647,"h":0.0000048574,"l":0.0000045494,"c":0.0000048117,"v":3838492.4636200001,"t":1726588800}
+{"o":0.0000048117,"h":0.0000048197,"l":0.0000047654,"c":0.0000047842,"v":0.0,"t":1726592400}
+{"o":0.0000047842,"h":0.0000048403,"l":0.000004773,"c":0.0000048226,"v":2421423.4938400001,"t":1726596000}
+{"o":0.0000048226,"h":0.0000048749,"l":0.0000046308,"c":0.0000046526,"v":206823.52,"t":1726599600}
+{"o":0.0000046526,"h":0.0000046673,"l":0.0000046364,"c":0.0000046606,"v":2500.07421,"t":1726603200}
+{"o":0.0000046606,"h":0.000004661,"l":0.0000046337,"c":0.0000046411,"v":0.0,"t":1726606800}
+{"o":0.0000046411,"h":0.0000046707,"l":0.000004624,"c":0.0000046521,"v":3367601.02,"t":1726610400}
+{"o":0.0000046521,"h":0.0000048633,"l":0.0000046521,"c":0.000004674,"v":3210212.7830099999,"t":1726614000}
+{"o":0.000004674,"h":0.0000047211,"l":0.0000046709,"c":0.0000046826,"v":42935.81602,"t":1726617600}
+{"o":0.0000046826,"h":0.0000047049,"l":0.0000046715,"c":0.0000046962,"v":0.0,"t":1726621200}
+{"o":0.0000046962,"h":0.0000047014,"l":0.0000046685,"c":0.0000046685,"v":0.0,"t":1726624800}
+{"o":0.0000046685,"h":0.0000046709,"l":0.0000046522,"c":0.0000046694,"v":6347.32119,"t":1726628400}
+{"o":0.0000046694,"h":0.0000048832,"l":0.0000046315,"c":0.0000048647,"v":12302643.7085299995,"t":1726632000}
+{"o":0.0000048647,"h":0.0000049155,"l":0.0000046579,"c":0.0000048742,"v":24099877.0653100014,"t":1726635600}
+{"o":0.0000048742,"h":0.000004934,"l":0.0000048603,"c":0.0000048863,"v":2029283.3952900001,"t":1726639200}
+{"o":0.0000048863,"h":0.0000048909,"l":0.0000048762,"c":0.0000048837,"v":113009.0,"t":1726642800}
+{"o":0.0000048837,"h":0.0000049111,"l":0.0000047044,"c":0.0000047258,"v":676.64476,"t":1726646400}
+{"o":0.0000047258,"h":0.000004782,"l":0.000004723,"c":0.0000047819,"v":0.0,"t":1726650000}
+{"o":0.0000047819,"h":0.0000048243,"l":0.0000047683,"c":0.0000047743,"v":0.0,"t":1726653600}
+{"o":0.0000047743,"h":0.0000047856,"l":0.0000047571,"c":0.0000047744,"v":0.0,"t":1726657200}
+{"o":0.0000047744,"h":0.0000047978,"l":0.000004751,"c":0.0000047551,"v":109128.45735,"t":1726660800}
+{"o":0.0000047551,"h":0.0000049731,"l":0.0000047081,"c":0.0000049552,"v":8214451.0975000001,"t":1726664400}
+{"o":0.0000049552,"h":0.0000051938,"l":0.0000048247,"c":0.0000049945,"v":7269171.8405400012,"t":1726668000}
+{"o":0.0000049945,"h":0.0000052421,"l":0.0000049704,"c":0.0000050174,"v":1270805.6770900001,"t":1726671600}
+{"o":0.0000050174,"h":0.0000052591,"l":0.0000048985,"c":0.0000050295,"v":7784906.6286199996,"t":1726675200}
+{"o":0.0000050295,"h":0.000005076,"l":0.000004994,"c":0.000005022,"v":161912.00744,"t":1726678800}
+{"o":0.000005022,"h":0.0000050322,"l":0.0000048773,"c":0.0000049397,"v":13545.24646,"t":1726682400}
+{"o":0.0000049397,"h":0.0000050314,"l":0.000004696,"c":0.0000049667,"v":8361370.0261699995,"t":1726686000}
+{"o":0.0000049667,"h":0.0000050474,"l":0.0000049106,"c":0.0000049583,"v":10017.72976,"t":1726689600}
+{"o":0.0000049583,"h":0.0000049715,"l":0.000004672,"c":0.0000046894,"v":5769115.2568399999,"t":1726693200}
+{"o":0.0000046894,"h":0.0000047051,"l":0.0000046714,"c":0.0000046815,"v":155649.19932,"t":1726696800}
+{"o":0.0000046815,"h":0.0000048611,"l":0.0000045537,"c":0.0000047567,"v":7853375.9357800009,"t":1726700400}
+{"o":0.0000047567,"h":0.0000047585,"l":0.0000046811,"c":0.0000047073,"v":110741.29338,"t":1726704000}
+{"o":0.0000047073,"h":0.0000047496,"l":0.0000046952,"c":0.0000047235,"v":1178497.9293200001,"t":1726707600}
+{"o":0.0000047235,"h":0.0000047452,"l":0.0000046603,"c":0.0000046713,"v":329103.61493,"t":1726711200}
+{"o":0.0000046713,"h":0.0000046749,"l":0.0000044194,"c":0.0000044391,"v":6200894.5590599999,"t":1726714800}
+{"o":0.0000044391,"h":0.0000046193,"l":0.0000043893,"c":0.0000045793,"v":7000432.4285899997,"t":1726718400}
+{"o":0.0000045793,"h":0.0000046021,"l":0.0000045674,"c":0.0000045969,"v":15533.57081,"t":1726722000}
+{"o":0.0000045969,"h":0.0000046229,"l":0.000004556,"c":0.0000045933,"v":87398.87386,"t":1726725600}
+{"o":0.0000045933,"h":0.0000046135,"l":0.0000045774,"c":0.0000046004,"v":15686.23764,"t":1726729200}
+{"o":0.0000046004,"h":0.0000046061,"l":0.0000045833,"c":0.0000046051,"v":42073.56539,"t":1726732800}
+{"o":0.0000046051,"h":0.0000046111,"l":0.0000045796,"c":0.0000045974,"v":15684.82755,"t":1726736400}
+{"o":0.0000045974,"h":0.0000046064,"l":0.0000045708,"c":0.0000046021,"v":231873.19004,"t":1726740000}
+{"o":0.0000046021,"h":0.0000046043,"l":0.000004567,"c":0.0000045725,"v":15676.26949,"t":1726743600}
+{"o":0.0000045725,"h":0.0000045842,"l":0.0000045269,"c":0.0000045369,"v":28216.22307,"t":1726747200}
+{"o":0.0000045369,"h":0.0000045857,"l":0.0000044998,"c":0.0000045727,"v":3966471.1359799998,"t":1726750800}
+{"o":0.0000045727,"h":0.0000045736,"l":0.0000045256,"c":0.0000045583,"v":15355.85947,"t":1726754400}
+{"o":0.0000045583,"h":0.0000045957,"l":0.000004304,"c":0.0000044975,"v":8035550.7849000013,"t":1726758000}
+{"o":0.0000044975,"h":0.0000045131,"l":0.0000042516,"c":0.000004465,"v":7121958.2826200007,"t":1726761600}
+{"o":0.000004465,"h":0.0000044919,"l":0.0000042363,"c":0.0000042688,"v":3453105.4156100005,"t":1726765200}
+{"o":0.0000042688,"h":0.0000042756,"l":0.0000042389,"c":0.0000042581,"v":170781.57015,"t":1726768800}
+{"o":0.0000042581,"h":0.0000042943,"l":0.0000042481,"c":0.0000042926,"v":448538.32328,"t":1726772400}
+{"o":0.0000042926,"h":0.0000044148,"l":0.000004269,"c":0.0000043914,"v":7522769.4681999991,"t":1726776000}
+{"o":0.0000043914,"h":0.0000044748,"l":0.0000043893,"c":0.0000044723,"v":2533647.3331599995,"t":1726779600}
+{"o":0.0000044723,"h":0.0000045539,"l":0.0000042714,"c":0.0000045118,"v":3745293.5012900005,"t":1726783200}
+{"o":0.0000045118,"h":0.0000046094,"l":0.0000044125,"c":0.0000044169,"v":2134747.3363600001,"t":1726786800}
+{"o":0.0000044169,"h":0.0000046565,"l":0.0000043974,"c":0.000004489,"v":784336.2569400001,"t":1726790400}
+{"o":0.000004489,"h":0.000004509,"l":0.0000044652,"c":0.0000044777,"v":54758.85599,"t":1726794000}
+{"o":0.0000044777,"h":0.0000047328,"l":0.0000044658,"c":0.0000046907,"v":2478493.9109599995,"t":1726797600}
+{"o":0.0000046907,"h":0.0000048204,"l":0.0000045439,"c":0.0000047435,"v":2835112.0261099995,"t":1726801200}
+{"o":0.0000047435,"h":0.0000047708,"l":0.0000044331,"c":0.0000046342,"v":5634722.724799999,"t":1726804800}
+{"o":0.0000046342,"h":0.0000047095,"l":0.0000043956,"c":0.0000046743,"v":14870255.4527400006,"t":1726808400}
+{"o":0.0000046743,"h":0.0000047666,"l":0.00000444,"c":0.0000044671,"v":2113037.5712000001,"t":1726812000}
+{"o":0.0000044671,"h":0.0000045239,"l":0.0000044649,"c":0.0000044796,"v":22481.20625,"t":1726815600}
+{"o":0.0000044796,"h":0.0000045123,"l":0.0000044401,"c":0.0000044863,"v":43620.92243,"t":1726819200}
+{"o":0.0000044863,"h":0.0000044947,"l":0.0000044493,"c":0.0000044729,"v":436379.43576,"t":1726822800}
+{"o":0.0000044729,"h":0.0000044963,"l":0.0000044489,"c":0.0000044556,"v":59722.86372,"t":1726826400}
+{"o":0.0000044556,"h":0.0000045007,"l":0.0000044533,"c":0.000004486,"v":37108.38048,"t":1726830000}
+{"o":0.000004486,"h":0.000004691,"l":0.0000044682,"c":0.0000046684,"v":45297.87671,"t":1726833600}
+{"o":0.0000046684,"h":0.0000047891,"l":0.0000044166,"c":0.0000046832,"v":4882452.3889100002,"t":1726837200}
+{"o":0.0000046832,"h":0.0000047274,"l":0.0000044235,"c":0.0000046636,"v":6497926.0357499998,"t":1726840800}
+{"o":0.0000046636,"h":0.0000046998,"l":0.0000044496,"c":0.0000046644,"v":694028.37512,"t":1726844400}
+{"o":0.0000046644,"h":0.0000047145,"l":0.0000046437,"c":0.0000046939,"v":1979174.0767099999,"t":1726848000}
+{"o":0.0000046939,"h":0.0000047566,"l":0.0000044862,"c":0.0000047321,"v":2809376.6649199999,"t":1726851600}
+{"o":0.0000047321,"h":0.0000047968,"l":0.0000047149,"c":0.0000047499,"v":3234190.9187000003,"t":1726855200}
+{"o":0.0000047499,"h":0.000004759,"l":0.0000045213,"c":0.0000047056,"v":4971699.8955899999,"t":1726858800}
+{"o":0.0000047056,"h":0.0000047223,"l":0.0000044806,"c":0.0000046723,"v":5475059.7079599993,"t":1726862400}
+{"o":0.0000046723,"h":0.0000046736,"l":0.0000044348,"c":0.0000046392,"v":320487.58611,"t":1726866000}
+{"o":0.0000046392,"h":0.0000046602,"l":0.00000443,"c":0.0000046132,"v":4769445.5208300008,"t":1726869600}
+{"o":0.0000046132,"h":0.0000046517,"l":0.0000046129,"c":0.0000046408,"v":1504946.70193,"t":1726873200}
+{"o":0.0000046408,"h":0.0000047031,"l":0.0000044234,"c":0.0000046527,"v":1844148.94667,"t":1726876800}
+{"o":0.0000046527,"h":0.0000047115,"l":0.0000046444,"c":0.000004708,"v":40277.05052,"t":1726880400}
+{"o":0.000004708,"h":0.0000047389,"l":0.0000045206,"c":0.0000047191,"v":1662088.9629599999,"t":1726884000}
+{"o":0.0000047191,"h":0.0000047303,"l":0.0000046857,"c":0.0000047085,"v":492712.15023,"t":1726887600}
+{"o":0.0000047085,"h":0.0000047599,"l":0.0000045221,"c":0.0000047368,"v":1316648.5501000001,"t":1726891200}
+{"o":0.0000047368,"h":0.0000047523,"l":0.0000047131,"c":0.0000047255,"v":810205.78056,"t":1726894800}
+{"o":0.0000047255,"h":0.0000047357,"l":0.000004686,"c":0.0000046983,"v":39487.93027,"t":1726898400}
+{"o":0.0000046983,"h":0.0000047047,"l":0.0000046701,"c":0.0000046815,"v":42250.10175,"t":1726902000}
+{"o":0.0000046815,"h":0.0000046972,"l":0.0000046642,"c":0.0000046919,"v":39844.27507,"t":1726905600}
+{"o":0.0000046919,"h":0.0000046961,"l":0.0000046721,"c":0.0000046812,"v":148466.419,"t":1726909200}
+{"o":0.0000046812,"h":0.0000047161,"l":0.0000046791,"c":0.0000047028,"v":113602.87021,"t":1726912800}
+{"o":0.0000047028,"h":0.0000047075,"l":0.0000046875,"c":0.0000046927,"v":39762.32281,"t":1726916400}
+{"o":0.0000046927,"h":0.0000047082,"l":0.0000046834,"c":0.0000046845,"v":39802.82,"t":1726920000}
+{"o":0.0000046845,"h":0.0000047117,"l":0.0000046476,"c":0.0000046639,"v":1106376.2743599999,"t":1726923600}
+{"o":0.0000046639,"h":0.0000047119,"l":0.0000045016,"c":0.0000046677,"v":3708752.2273800001,"t":1726927200}
+{"o":0.0000046677,"h":0.0000047178,"l":0.0000044545,"c":0.0000046895,"v":5549387.4733099993,"t":1726930800}
+{"o":0.0000046895,"h":0.000004704,"l":0.0000046735,"c":0.0000046835,"v":39705.56663,"t":1726934400}
+{"o":0.0000046835,"h":0.0000047127,"l":0.0000044731,"c":0.0000046727,"v":4533201.1126699997,"t":1726938000}
+{"o":0.0000046727,"h":0.0000046893,"l":0.0000046519,"c":0.0000046888,"v":386336.3147,"t":1726941600}
+{"o":0.0000046888,"h":0.0000047052,"l":0.0000046764,"c":0.0000047023,"v":40971.65199,"t":1726945200}
+{"o":0.0000047023,"h":0.0000047065,"l":0.0000046866,"c":0.0000046953,"v":26479.33821,"t":1726948800}
+{"o":0.0000046953,"h":0.0000047019,"l":0.000004677,"c":0.0000046878,"v":21639.46079,"t":1726952400}
+{"o":0.0000046878,"h":0.0000046888,"l":0.0000046644,"c":0.0000046644,"v":21637.88771,"t":1726956000}
+{"o":0.0000046644,"h":0.0000046744,"l":0.0000044158,"c":0.0000046074,"v":7614061.0766000003,"t":1726959600}
+{"o":0.0000046074,"h":0.0000046528,"l":0.000004591,"c":0.0000046289,"v":475989.38392,"t":1726963200}
+{"o":0.0000046289,"h":0.000004669,"l":0.0000043814,"c":0.0000046472,"v":15968459.1751700006,"t":1726966800}
+{"o":0.0000046472,"h":0.0000046972,"l":0.0000046408,"c":0.0000046798,"v":618053.99389,"t":1726970400}
+{"o":0.0000046798,"h":0.0000046858,"l":0.00000466,"c":0.0000046649,"v":17893.89434,"t":1726974000}
+{"o":0.0000046649,"h":0.0000046756,"l":0.0000044501,"c":0.0000044658,"v":3582291.5826899996,"t":1726977600}
+{"o":0.0000044658,"h":0.0000046639,"l":0.0000044239,"c":0.000004662,"v":8720786.8033899982,"t":1726981200}
+{"o":0.000004662,"h":0.0000046958,"l":0.0000044689,"c":0.00000468,"v":2572631.5968100005,"t":1726984800}
+{"o":0.00000468,"h":0.0000046838,"l":0.0000046594,"c":0.0000046594,"v":21705.83749,"t":1726988400}
+{"o":0.0000046594,"h":0.0000046687,"l":0.0000046466,"c":0.0000046564,"v":0.0,"t":1726992000}
+{"o":0.0000046564,"h":0.0000047304,"l":0.0000044712,"c":0.0000045436,"v":125482.18543,"t":1726995600}
+{"o":0.0000045436,"h":0.0000047524,"l":0.0000045262,"c":0.0000045463,"v":458564.78685,"t":1726999200}
+{"o":0.0000045463,"h":0.0000045756,"l":0.000004543,"c":0.0000045525,"v":50248.90797,"t":1727002800}
+{"o":0.0000045525,"h":0.0000045658,"l":0.0000045416,"c":0.0000045535,"v":103002.07816,"t":1727006400}
+{"o":0.0000045535,"h":0.0000046007,"l":0.0000045471,"c":0.0000045883,"v":24827.43672,"t":1727010000}
+{"o":0.0000045883,"h":0.0000048947,"l":0.0000045743,"c":0.0000048106,"v":16103746.8777400013,"t":1727013600}
+{"o":0.0000048106,"h":0.0000048436,"l":0.0000047935,"c":0.0000048408,"v":591252.44098,"t":1727017200}
+{"o":0.0000048408,"h":0.0000048657,"l":0.0000046286,"c":0.0000046381,"v":35000.0,"t":1727020800}
+{"o":0.0000046381,"h":0.000004639,"l":0.0000045786,"c":0.0000045906,"v":0.0,"t":1727024400}
+{"o":0.0000045906,"h":0.0000048387,"l":0.0000045711,"c":0.0000047856,"v":8062919.5195699995,"t":1727028000}
+{"o":0.0000047856,"h":0.0000048395,"l":0.0000047614,"c":0.000004794,"v":2675637.0668000001,"t":1727031600}
+{"o":0.000004794,"h":0.0000048667,"l":0.0000047753,"c":0.0000048619,"v":366423.57917,"t":1727035200}
+{"o":0.0000048619,"h":0.0000049522,"l":0.0000046592,"c":0.0000047603,"v":42451.938,"t":1727038800}
+{"o":0.0000047603,"h":0.0000049887,"l":0.0000046326,"c":0.0000048403,"v":928522.2557999999,"t":1727042400}
+{"o":0.0000048403,"h":0.0000048837,"l":0.0000045561,"c":0.0000045907,"v":8574715.6442900002,"t":1727046000}
+{"o":0.0000045907,"h":0.0000048676,"l":0.0000045334,"c":0.000004754,"v":1301470.37191,"t":1727049600}
+{"o":0.000004754,"h":0.0000047594,"l":0.0000046911,"c":0.0000047174,"v":0.0,"t":1727053200}
+{"o":0.0000047174,"h":0.0000047445,"l":0.0000047079,"c":0.0000047171,"v":0.0,"t":1727056800}
+{"o":0.0000047171,"h":0.0000047533,"l":0.0000044849,"c":0.0000045391,"v":786307.3657600001,"t":1727060400}
+{"o":0.0000045391,"h":0.0000047835,"l":0.000004526,"c":0.0000047681,"v":627882.20947,"t":1727064000}
+{"o":0.0000047681,"h":0.0000048012,"l":0.0000045105,"c":0.0000047041,"v":9242800.8381199986,"t":1727067600}
+{"o":0.0000047041,"h":0.0000047155,"l":0.0000046834,"c":0.0000046988,"v":301513.76781,"t":1727071200}
+{"o":0.0000046988,"h":0.0000047574,"l":0.000004695,"c":0.0000047453,"v":0.0,"t":1727074800}
+{"o":0.0000047453,"h":0.0000048146,"l":0.0000047418,"c":0.0000048057,"v":0.0,"t":1727078400}
+{"o":0.0000048057,"h":0.0000048087,"l":0.000004574,"c":0.0000045827,"v":25000.0,"t":1727082000}
+{"o":0.0000045827,"h":0.0000046238,"l":0.0000045799,"c":0.0000046098,"v":0.0,"t":1727085600}
+{"o":0.0000046098,"h":0.0000046363,"l":0.000004604,"c":0.000004619,"v":197000.0,"t":1727089200}
+{"o":0.000004619,"h":0.0000048458,"l":0.0000046162,"c":0.000004828,"v":1319893.4851500001,"t":1727092800}
+{"o":0.000004828,"h":0.0000048482,"l":0.0000045531,"c":0.0000045882,"v":14506658.8066799995,"t":1727096400}
+{"o":0.0000045882,"h":0.0000048122,"l":0.0000045141,"c":0.0000045927,"v":3223114.1939300001,"t":1727100000}
+{"o":0.0000045927,"h":0.0000046253,"l":0.0000045512,"c":0.0000045724,"v":439298.39042,"t":1727103600}
+{"o":0.0000045724,"h":0.000004804,"l":0.000004548,"c":0.0000046059,"v":698381.31519,"t":1727107200}
+{"o":0.0000046059,"h":0.0000048067,"l":0.000004538,"c":0.0000045457,"v":7672828.9714199994,"t":1727110800}
+{"o":0.0000045457,"h":0.0000046384,"l":0.0000044094,"c":0.0000044677,"v":4675174.9786499981,"t":1727114400}
+{"o":0.0000044677,"h":0.0000045732,"l":0.0000044066,"c":0.0000045687,"v":2462110.4276500004,"t":1727118000}
+{"o":0.0000045687,"h":0.0000045781,"l":0.0000043686,"c":0.0000043786,"v":637130.6998400001,"t":1727121600}
+{"o":0.0000043786,"h":0.0000044048,"l":0.0000043339,"c":0.0000043402,"v":395725.76146,"t":1727125200}
+{"o":0.0000043402,"h":0.0000044709,"l":0.0000042874,"c":0.0000044493,"v":1594642.6596199996,"t":1727128800}
+{"o":0.0000044493,"h":0.000004472,"l":0.0000042617,"c":0.000004274,"v":761469.45377,"t":1727132400}
+{"o":0.000004274,"h":0.0000043239,"l":0.0000042532,"c":0.0000042922,"v":407847.19522,"t":1727136000}
+{"o":0.0000042922,"h":0.0000043499,"l":0.0000041599,"c":0.0000043117,"v":6468971.33653,"t":1727139600}
+{"o":0.0000043117,"h":0.0000043447,"l":0.0000042438,"c":0.0000042482,"v":392500.0,"t":1727143200}
+{"o":0.0000042482,"h":0.0000043473,"l":0.0000040756,"c":0.0000041963,"v":5246477.8139900016,"t":1727146800}
+{"o":0.0000041963,"h":0.0000042318,"l":0.0000041799,"c":0.0000042252,"v":392500.0,"t":1727150400}
+{"o":0.0000042252,"h":0.0000042286,"l":0.0000038546,"c":0.0000039766,"v":11464841.5637899954,"t":1727154000}
+{"o":0.0000039766,"h":0.0000039919,"l":0.0000039647,"c":0.0000039787,"v":488650.61611,"t":1727157600}
+{"o":0.0000039787,"h":0.0000039845,"l":0.0000039498,"c":0.0000039563,"v":397538.21912,"t":1727161200}
+{"o":0.0000039563,"h":0.000003959,"l":0.0000037541,"c":0.0000039209,"v":521256.0931400001,"t":1727164800}
+{"o":0.0000039209,"h":0.0000039734,"l":0.000003755,"c":0.0000038162,"v":547606.0608999999,"t":1727168400}
+{"o":0.0000038162,"h":0.0000038223,"l":0.000003783,"c":0.0000037948,"v":914327.2157500001,"t":1727172000}
+{"o":0.0000037948,"h":0.0000038143,"l":0.000003793,"c":0.0000038013,"v":126283.4023,"t":1727175600}
+{"o":0.0000038013,"h":0.0000040643,"l":0.000003754,"c":0.0000040399,"v":5069115.4268499995,"t":1727179200}
+{"o":0.0000040399,"h":0.0000041334,"l":0.0000039227,"c":0.0000039573,"v":2250698.3712099995,"t":1727182800}
+{"o":0.0000039573,"h":0.0000042117,"l":0.0000039503,"c":0.0000041673,"v":557854.84107,"t":1727186400}
+{"o":0.0000041673,"h":0.0000042107,"l":0.000003994,"c":0.0000040318,"v":989707.81515,"t":1727190000}
+{"o":0.0000040318,"h":0.0000042036,"l":0.0000039908,"c":0.0000039961,"v":1124340.7109600001,"t":1727193600}
+{"o":0.0000039961,"h":0.000004,"l":0.0000036049,"c":0.0000037668,"v":16650474.472880004,"t":1727197200}
+{"o":0.0000037668,"h":0.0000037907,"l":0.0000037557,"c":0.000003777,"v":484844.3462,"t":1727200800}
+{"o":0.000003777,"h":0.0000037901,"l":0.0000035451,"c":0.000003684,"v":4287379.9098300012,"t":1727204400}
+{"o":0.000003684,"h":0.0000036989,"l":0.0000036535,"c":0.0000036888,"v":614813.95991,"t":1727208000}
+{"o":0.0000036888,"h":0.0000037024,"l":0.0000036778,"c":0.000003687,"v":269427.57457,"t":1727211600}
+{"o":0.000003687,"h":0.0000036886,"l":0.0000034203,"c":0.0000035732,"v":767341.7130000001,"t":1727215200}
+{"o":0.0000035732,"h":0.0000035974,"l":0.0000035621,"c":0.0000035877,"v":211803.95452,"t":1727218800}
+{"o":0.0000035877,"h":0.0000036121,"l":0.0000034257,"c":0.000003462,"v":188154.62486,"t":1727222400}
+{"o":0.000003462,"h":0.0000035732,"l":0.0000031992,"c":0.000003343,"v":14173305.6698399987,"t":1727226000}
+{"o":0.000003343,"h":0.0000034401,"l":0.00000326,"c":0.0000034389,"v":2048071.9747400002,"t":1727229600}
+{"o":0.0000034389,"h":0.0000035222,"l":0.0000033382,"c":0.0000035,"v":1783072.2434700001,"t":1727233200}
+{"o":0.0000035,"h":0.0000036412,"l":0.0000034375,"c":0.0000035196,"v":2825201.4629000002,"t":1727236800}
+{"o":0.0000035196,"h":0.0000035299,"l":0.0000034851,"c":0.0000035091,"v":1020152.01373,"t":1727240400}
+{"o":0.0000035091,"h":0.000003529,"l":0.0000035037,"c":0.0000035215,"v":0.0,"t":1727244000}
+{"o":0.0000035215,"h":0.0000036617,"l":0.0000034839,"c":0.0000034898,"v":381848.39719,"t":1727247600}
+{"o":0.0000034898,"h":0.0000034921,"l":0.0000034747,"c":0.0000034776,"v":0.0,"t":1727251200}
+{"o":0.0000034776,"h":0.0000036122,"l":0.0000034478,"c":0.0000034655,"v":246039.45547,"t":1727254800}
+{"o":0.0000034655,"h":0.0000036168,"l":0.0000034392,"c":0.000003449,"v":246630.85605,"t":1727258400}
+{"o":0.000003449,"h":0.0000035983,"l":0.0000034172,"c":0.0000035729,"v":635468.2779699999,"t":1727262000}
+{"o":0.0000035729,"h":0.0000037834,"l":0.000003444,"c":0.0000036465,"v":10403379.275559999,"t":1727265600}
+{"o":0.0000036465,"h":0.0000036777,"l":0.0000034896,"c":0.000003644,"v":602198.0263200001,"t":1727269200}
+{"o":0.000003644,"h":0.0000036571,"l":0.0000034789,"c":0.000003629,"v":417618.48184,"t":1727272800}
+{"o":0.000003629,"h":0.0000036732,"l":0.0000034629,"c":0.0000036644,"v":416891.53809,"t":1727276400}
+{"o":0.0000036644,"h":0.0000036785,"l":0.0000034838,"c":0.0000036299,"v":505647.80565,"t":1727280000}
+{"o":0.0000036299,"h":0.0000037042,"l":0.0000034832,"c":0.0000036903,"v":603113.5110100001,"t":1727283600}
+{"o":0.0000036903,"h":0.0000037171,"l":0.0000035296,"c":0.0000036779,"v":449302.08347,"t":1727287200}
+{"o":0.0000036779,"h":0.0000037087,"l":0.0000035275,"c":0.0000037043,"v":324371.35148,"t":1727290800}
+{"o":0.0000037043,"h":0.0000037092,"l":0.0000035334,"c":0.0000035515,"v":362307.56087,"t":1727294400}
+{"o":0.0000035515,"h":0.0000035711,"l":0.0000035487,"c":0.0000035679,"v":0.0,"t":1727298000}
+{"o":0.0000035679,"h":0.0000037191,"l":0.0000035408,"c":0.000003554,"v":154969.80993,"t":1727301600}
+{"o":0.000003554,"h":0.0000037456,"l":0.0000035436,"c":0.0000037289,"v":549520.4125399999,"t":1727305200}
+{"o":0.0000037289,"h":0.0000038017,"l":0.0000035921,"c":0.000003626,"v":587476.95205,"t":1727308800}
+{"o":0.000003626,"h":0.0000036349,"l":0.0000035819,"c":0.0000035831,"v":210733.10276,"t":1727312400}
+{"o":0.0000035831,"h":0.0000035869,"l":0.0000035605,"c":0.0000035615,"v":0.0,"t":1727316000}
+{"o":0.0000035615,"h":0.000003574,"l":0.0000031933,"c":0.0000033085,"v":12993329.2275699992,"t":1727319600}
+{"o":0.0000033085,"h":0.0000034384,"l":0.0000032101,"c":0.0000033533,"v":4450619.7262900025,"t":1727323200}
+{"o":0.0000033533,"h":0.0000034066,"l":0.0000031932,"c":0.0000032427,"v":2328834.2322400017,"t":1727326800}
+{"o":0.0000032427,"h":0.0000033934,"l":0.0000032137,"c":0.0000033762,"v":1029818.4437099999,"t":1727330400}
+{"o":0.0000033762,"h":0.0000033914,"l":0.0000032144,"c":0.0000033606,"v":1019092.6883400001,"t":1727334000}
+{"o":0.0000033606,"h":0.000003394,"l":0.0000032282,"c":0.0000033855,"v":894147.8260899996,"t":1727337600}
+{"o":0.0000033855,"h":0.0000033962,"l":0.0000032333,"c":0.0000032498,"v":881274.4799799999,"t":1727341200}
+{"o":0.0000032498,"h":0.0000033919,"l":0.0000031892,"c":0.0000032015,"v":770235.8903699997,"t":1727344800}
+{"o":0.0000032015,"h":0.0000033446,"l":0.0000031781,"c":0.0000031827,"v":522416.9293699999,"t":1727348400}
+{"o":0.0000031827,"h":0.0000033204,"l":0.0000031442,"c":0.0000031725,"v":588358.0079899998,"t":1727352000}
+{"o":0.0000031725,"h":0.0000033218,"l":0.0000031398,"c":0.0000031541,"v":651179.5249499998,"t":1727355600}
+{"o":0.0000031541,"h":0.0000032892,"l":0.0000030791,"c":0.0000031281,"v":638066.6260899999,"t":1727359200}
+{"o":0.0000031281,"h":0.0000032683,"l":0.0000030331,"c":0.0000031819,"v":446070.65065,"t":1727362800}
+{"o":0.0000031819,"h":0.0000031956,"l":0.0000030017,"c":0.0000031493,"v":956848.9103699999,"t":1727366400}
+{"o":0.0000031493,"h":0.0000032922,"l":0.000002994,"c":0.000003159,"v":1705908.40362,"t":1727370000}
+{"o":0.000003159,"h":0.0000032214,"l":0.0000029943,"c":0.0000031927,"v":1571315.1491700003,"t":1727373600}
+{"o":0.0000031927,"h":0.0000032949,"l":0.0000031051,"c":0.0000032945,"v":1282149.2102699999,"t":1727377200}
+{"o":0.0000032945,"h":0.0000033532,"l":0.0000031621,"c":0.0000033499,"v":1622028.2044100005,"t":1727380800}
+{"o":0.0000033499,"h":0.0000033771,"l":0.0000031972,"c":0.0000033547,"v":813963.9894999999,"t":1727384400}
+{"o":0.0000033547,"h":0.0000033633,"l":0.0000032031,"c":0.0000032118,"v":658709.14863,"t":1727388000}
+{"o":0.0000032118,"h":0.0000034104,"l":0.0000032098,"c":0.0000033762,"v":661318.5692599999,"t":1727391600}
+{"o":0.0000033762,"h":0.0000033962,"l":0.0000032264,"c":0.0000033648,"v":709310.7887999997,"t":1727395200}
+{"o":0.0000033648,"h":0.0000037437,"l":0.0000033006,"c":0.0000035906,"v":11569427.1888700072,"t":1727398800}
+{"o":0.0000035906,"h":0.0000037963,"l":0.0000035726,"c":0.0000036747,"v":1805680.6810199998,"t":1727402400}
+{"o":0.0000036747,"h":0.0000038559,"l":0.0000036376,"c":0.0000038128,"v":1757985.1368199997,"t":1727406000}
+{"o":0.0000038128,"h":0.0000038206,"l":0.0000035881,"c":0.00000379,"v":46297995.7116700038,"t":1727409600}
+{"o":0.00000379,"h":0.0000038074,"l":0.0000035839,"c":0.0000037471,"v":25549651.2069599964,"t":1727413200}
+{"o":0.0000037471,"h":0.000003767,"l":0.0000035708,"c":0.0000037522,"v":5199993.0596399996,"t":1727416800}
+{"o":0.0000037522,"h":0.0000037759,"l":0.0000037232,"c":0.0000037607,"v":325536.3188,"t":1727420400}
+{"o":0.0000037607,"h":0.0000037643,"l":0.0000037258,"c":0.0000037436,"v":215844.4309,"t":1727424000}
+{"o":0.0000037436,"h":0.0000037717,"l":0.0000037206,"c":0.0000037687,"v":1362851.2110799998,"t":1727427600}
+{"o":0.0000037687,"h":0.000003828,"l":0.0000037457,"c":0.0000038267,"v":349793.14455,"t":1727431200}
+{"o":0.0000038267,"h":0.0000038367,"l":0.0000038104,"c":0.0000038265,"v":448381.69611,"t":1727434800}
+{"o":0.0000038265,"h":0.000003859,"l":0.0000037891,"c":0.0000038163,"v":198645.24764,"t":1727438400}
+{"o":0.0000038163,"h":0.000003862,"l":0.0000038134,"c":0.0000038294,"v":197843.00718,"t":1727442000}
+{"o":0.0000038294,"h":0.0000038411,"l":0.0000037331,"c":0.0000037613,"v":199530.74936,"t":1727445600}
+{"o":0.0000037613,"h":0.0000037845,"l":0.0000035026,"c":0.0000036935,"v":19954531.3125099987,"t":1727449200}
+{"o":0.0000036935,"h":0.0000037253,"l":0.0000035238,"c":0.0000036829,"v":6553106.1852099989,"t":1727452800}
+{"o":0.0000036829,"h":0.0000037447,"l":0.000003682,"c":0.0000037263,"v":1051206.2122399998,"t":1727456400}
+{"o":0.0000037263,"h":0.000003746,"l":0.000003558,"c":0.0000037035,"v":2752584.516749999,"t":1727460000}
+{"o":0.0000037035,"h":0.0000037372,"l":0.0000035489,"c":0.0000037245,"v":1485691.4874599997,"t":1727463600}
+{"o":0.0000037245,"h":0.0000037322,"l":0.0000035535,"c":0.0000035643,"v":1383262.7846599999,"t":1727467200}
+{"o":0.0000035643,"h":0.0000037229,"l":0.0000035529,"c":0.0000037133,"v":562876.92174,"t":1727470800}
+{"o":0.0000037133,"h":0.0000037299,"l":0.0000035468,"c":0.0000036877,"v":8286092.1865299996,"t":1727474400}
+{"o":0.0000036877,"h":0.000003705,"l":0.0000036821,"c":0.0000036995,"v":83267.71744,"t":1727478000}
+{"o":0.0000036995,"h":0.0000037035,"l":0.0000035401,"c":0.0000035424,"v":510559.02993,"t":1727481600}
+{"o":0.0000035424,"h":0.0000036978,"l":0.0000034307,"c":0.000003477,"v":8247335.5810399996,"t":1727485200}
+{"o":0.000003477,"h":0.0000036773,"l":0.0000034578,"c":0.0000036645,"v":4188940.4698200002,"t":1727488800}
+{"o":0.0000036645,"h":0.0000037259,"l":0.0000035328,"c":0.0000036912,"v":18922855.5554400198,"t":1727492400}
+{"o":0.0000036912,"h":0.000003705,"l":0.0000035402,"c":0.0000036999,"v":523448.66007,"t":1727496000}
+{"o":0.0000036999,"h":0.0000037208,"l":0.0000035481,"c":0.0000037189,"v":584758.0668200002,"t":1727499600}
+{"o":0.0000037189,"h":0.0000037537,"l":0.0000035677,"c":0.0000035996,"v":468430.24317,"t":1727503200}
+{"o":0.0000035996,"h":0.0000037585,"l":0.0000035885,"c":0.0000036005,"v":182055.88902,"t":1727506800}
+{"o":0.0000036005,"h":0.0000036251,"l":0.0000035958,"c":0.0000036214,"v":259623.06348,"t":1727510400}
+{"o":0.0000036214,"h":0.0000037673,"l":0.0000035757,"c":0.0000035771,"v":1394195.2549599998,"t":1727514000}
+{"o":0.0000035771,"h":0.0000037321,"l":0.0000035595,"c":0.000003709,"v":311750.64995,"t":1727517600}
+{"o":0.000003709,"h":0.0000037302,"l":0.0000037058,"c":0.0000037192,"v":48931.00323,"t":1727521200}
+{"o":0.0000037192,"h":0.0000037362,"l":0.0000037147,"c":0.0000037212,"v":51505.50584,"t":1727524800}
+{"o":0.0000037212,"h":0.0000037588,"l":0.0000035925,"c":0.0000037375,"v":7184366.80449,"t":1727528400}
+{"o":0.0000037375,"h":0.0000037426,"l":0.000003555,"c":0.0000037001,"v":6023002.6346400008,"t":1727532000}
+{"o":0.0000037001,"h":0.0000037505,"l":0.0000036985,"c":0.0000037472,"v":2195498.23654,"t":1727535600}
+{"o":0.0000037472,"h":0.0000037727,"l":0.0000035822,"c":0.0000035961,"v":3234773.12788,"t":1727539200}
+{"o":0.0000035961,"h":0.0000037599,"l":0.0000035778,"c":0.0000037276,"v":7663256.3703200007,"t":1727542800}
+{"o":0.0000037276,"h":0.0000037364,"l":0.0000035463,"c":0.0000037045,"v":3955130.4707700009,"t":1727546400}
+{"o":0.0000037045,"h":0.0000037118,"l":0.0000036954,"c":0.0000037067,"v":482757.5509700002,"t":1727550000}
+{"o":0.0000037067,"h":0.0000037535,"l":0.0000035802,"c":0.0000037307,"v":6261624.7772300001,"t":1727553600}
+{"o":0.0000037307,"h":0.0000037552,"l":0.0000037251,"c":0.0000037298,"v":360548.0524799999,"t":1727557200}
+{"o":0.0000037298,"h":0.0000037423,"l":0.0000037225,"c":0.0000037301,"v":131000.35247,"t":1727560800}
+{"o":0.0000037301,"h":0.0000037449,"l":0.0000037242,"c":0.0000037305,"v":270980.78077,"t":1727564400}
+{"o":0.0000037305,"h":0.0000037441,"l":0.0000037091,"c":0.0000037318,"v":58835.79438,"t":1727568000}
+{"o":0.0000037318,"h":0.0000037348,"l":0.0000037017,"c":0.0000037049,"v":48828.55204,"t":1727571600}
+{"o":0.0000037049,"h":0.0000037124,"l":0.0000036864,"c":0.0000037119,"v":88065.0926,"t":1727575200}
+{"o":0.0000037119,"h":0.0000037409,"l":0.0000035414,"c":0.0000037214,"v":9568500.5302900001,"t":1727578800}
+{"o":0.0000037214,"h":0.0000037672,"l":0.0000035712,"c":0.0000037396,"v":21610232.5332000032,"t":1727582400}
+{"o":0.0000037396,"h":0.0000037672,"l":0.0000037182,"c":0.0000037672,"v":385048.3907700001,"t":1727586000}
+{"o":0.0000037672,"h":0.0000037938,"l":0.0000037597,"c":0.0000037881,"v":331116.19582,"t":1727589600}
+{"o":0.0000037881,"h":0.0000038006,"l":0.0000037772,"c":0.0000037915,"v":348460.80168,"t":1727593200}
+{"o":0.0000037915,"h":0.0000038037,"l":0.0000037658,"c":0.0000037829,"v":348172.4552500001,"t":1727596800}
+{"o":0.0000037829,"h":0.0000037845,"l":0.0000036162,"c":0.0000037772,"v":267087.58738,"t":1727600400}
+{"o":0.0000037772,"h":0.0000038208,"l":0.0000037727,"c":0.0000037767,"v":0.0,"t":1727604000}
+{"o":0.0000037767,"h":0.0000037796,"l":0.0000037594,"c":0.0000037633,"v":0.0,"t":1727607600}
+{"o":0.0000037633,"h":0.0000037779,"l":0.0000036018,"c":0.0000036265,"v":45136.27324,"t":1727611200}
+{"o":0.0000036265,"h":0.0000036414,"l":0.0000035951,"c":0.0000036007,"v":6720.07222,"t":1727614800}
+{"o":0.0000036007,"h":0.0000037691,"l":0.0000035966,"c":0.0000037644,"v":940213.2080400001,"t":1727618400}
+{"o":0.0000037644,"h":0.0000041669,"l":0.0000036382,"c":0.0000040066,"v":12141948.1779699996,"t":1727622000}
+{"o":0.0000040066,"h":0.0000041232,"l":0.0000038706,"c":0.0000038722,"v":16271525.6400599983,"t":1727625600}
+{"o":0.0000038722,"h":0.000004034,"l":0.0000038523,"c":0.0000038653,"v":301913.8224899999,"t":1727629200}
+{"o":0.0000038653,"h":0.0000040271,"l":0.0000038438,"c":0.0000038524,"v":700500.2669599999,"t":1727632800}
+{"o":0.0000038524,"h":0.000004014,"l":0.000003811,"c":0.0000039764,"v":249716.7243999999,"t":1727636400}
+{"o":0.0000039764,"h":0.0000039878,"l":0.0000039441,"c":0.0000039612,"v":221822.18455,"t":1727640000}
+{"o":0.0000039612,"h":0.0000039828,"l":0.0000039238,"c":0.0000039684,"v":186333.72608,"t":1727643600}
+{"o":0.0000039684,"h":0.0000040152,"l":0.0000038079,"c":0.000003991,"v":4026748.9544699993,"t":1727647200}
+{"o":0.000003991,"h":0.0000040476,"l":0.0000038606,"c":0.0000040256,"v":4892838.0208700001,"t":1727650800}
+{"o":0.0000040256,"h":0.0000040732,"l":0.00000385,"c":0.0000040178,"v":701347.65691,"t":1727654400}
+{"o":0.0000040178,"h":0.0000040606,"l":0.0000039904,"c":0.0000040557,"v":63285.73986,"t":1727658000}
+{"o":0.0000040557,"h":0.0000040905,"l":0.0000038559,"c":0.0000040881,"v":5770236.8064000001,"t":1727661600}
+{"o":0.0000040881,"h":0.0000041312,"l":0.0000040648,"c":0.0000041075,"v":1110051.73887,"t":1727665200}
+{"o":0.0000041075,"h":0.0000041497,"l":0.0000039165,"c":0.0000040887,"v":12111832.5506399982,"t":1727668800}
+{"o":0.0000040887,"h":0.0000041026,"l":0.0000040629,"c":0.0000040718,"v":461470.3453300001,"t":1727672400}
+{"o":0.0000040718,"h":0.0000040907,"l":0.0000040565,"c":0.0000040907,"v":333557.82833,"t":1727676000}
+{"o":0.0000040907,"h":0.0000040929,"l":0.000003897,"c":0.0000040827,"v":202513.09416,"t":1727679600}
+{"o":0.0000040827,"h":0.0000041061,"l":0.0000040806,"c":0.0000040943,"v":72933.04416,"t":1727683200}
+{"o":0.0000040943,"h":0.0000041492,"l":0.0000039308,"c":0.0000041477,"v":108971.56673,"t":1727686800}
+{"o":0.0000041477,"h":0.0000041805,"l":0.0000039724,"c":0.000003986,"v":91372.57357,"t":1727690400}
+{"o":0.000003986,"h":0.0000041635,"l":0.0000039514,"c":0.0000041149,"v":215953.18085,"t":1727694000}
+{"o":0.0000041149,"h":0.0000041382,"l":0.0000040809,"c":0.0000040883,"v":106654.63517,"t":1727697600}
+{"o":0.0000040883,"h":0.0000041184,"l":0.0000038632,"c":0.0000040675,"v":13239764.3832399994,"t":1727701200}
+{"o":0.0000040675,"h":0.0000041264,"l":0.0000040525,"c":0.000004108,"v":407447.66496,"t":1727704800}
+{"o":0.000004108,"h":0.0000041684,"l":0.000003889,"c":0.0000040899,"v":6192143.9639400011,"t":1727708400}
+{"o":0.0000040899,"h":0.0000041177,"l":0.0000039214,"c":0.0000039309,"v":1325089.0878600001,"t":1727712000}
+{"o":0.0000039309,"h":0.000004112,"l":0.0000039098,"c":0.0000040753,"v":329350.0014600001,"t":1727715600}
+{"o":0.0000040753,"h":0.0000041191,"l":0.0000039083,"c":0.0000040921,"v":693232.05904,"t":1727719200}
+{"o":0.0000040921,"h":0.0000041209,"l":0.0000040811,"c":0.0000040955,"v":328969.92633,"t":1727722800}
+{"o":0.0000040955,"h":0.0000040991,"l":0.000003884,"c":0.0000040512,"v":589342.40842,"t":1727726400}
+{"o":0.0000040512,"h":0.0000041161,"l":0.0000039211,"c":0.0000041139,"v":2518135.5714599998,"t":1727730000}
+{"o":0.0000041139,"h":0.0000041547,"l":0.000004104,"c":0.000004153,"v":289384.22562,"t":1727733600}
+{"o":0.000004153,"h":0.0000042292,"l":0.0000039881,"c":0.0000042084,"v":346378.4893400001,"t":1727737200}
+{"o":0.0000042084,"h":0.0000042438,"l":0.0000041608,"c":0.0000041706,"v":324875.5330299999,"t":1727740800}
+{"o":0.0000041706,"h":0.0000041811,"l":0.0000039957,"c":0.0000040054,"v":406060.14157,"t":1727744400}
+{"o":0.0000040054,"h":0.0000042202,"l":0.0000039669,"c":0.0000041358,"v":18434695.6817400008,"t":1727748000}
+{"o":0.0000041358,"h":0.0000041783,"l":0.0000040987,"c":0.0000041422,"v":1886365.9005900002,"t":1727751600}
+{"o":0.0000041422,"h":0.0000041499,"l":0.0000039299,"c":0.0000041053,"v":5359053.2334900014,"t":1727755200}
+{"o":0.0000041053,"h":0.0000041403,"l":0.0000041023,"c":0.0000041297,"v":1138072.58528,"t":1727758800}
+{"o":0.0000041297,"h":0.0000041297,"l":0.0000040851,"c":0.0000040923,"v":50248.90797,"t":1727762400}
+{"o":0.0000040923,"h":0.0000041093,"l":0.0000040894,"c":0.0000040926,"v":0.0,"t":1727766000}
+{"o":0.0000040926,"h":0.0000041143,"l":0.0000040877,"c":0.0000041031,"v":0.0,"t":1727769600}
+{"o":0.0000041031,"h":0.0000041087,"l":0.000004078,"c":0.000004094,"v":26000.0,"t":1727773200}
+{"o":0.000004094,"h":0.0000040999,"l":0.0000040781,"c":0.0000040846,"v":0.0,"t":1727776800}
+{"o":0.0000040846,"h":0.0000041027,"l":0.0000039213,"c":0.0000039425,"v":68337.09129,"t":1727780400}
+{"o":0.0000039425,"h":0.0000041237,"l":0.0000039302,"c":0.0000041164,"v":42751.33172,"t":1727784000}
+{"o":0.0000041164,"h":0.0000042154,"l":0.0000039502,"c":0.0000040153,"v":17262.0387,"t":1727787600}
+{"o":0.0000040153,"h":0.0000042286,"l":0.0000039517,"c":0.0000040546,"v":7106585.47083,"t":1727791200}
+{"o":0.0000040546,"h":0.0000045105,"l":0.0000040411,"c":0.0000041919,"v":1860098.6921600001,"t":1727794800}
+{"o":0.0000041919,"h":0.0000047629,"l":0.0000041804,"c":0.0000044456,"v":19210474.1879300028,"t":1727798400}
+{"o":0.0000044456,"h":0.0000048319,"l":0.0000044067,"c":0.0000046326,"v":17950459.2197399959,"t":1727802000}
+{"o":0.0000046326,"h":0.0000046622,"l":0.0000043947,"c":0.0000046416,"v":372452.60934,"t":1727805600}
+{"o":0.0000046416,"h":0.0000047108,"l":0.0000046287,"c":0.0000047044,"v":136683.41737,"t":1727809200}
+{"o":0.0000047044,"h":0.0000048087,"l":0.000004502,"c":0.0000047131,"v":214255.05635,"t":1727812800}
+{"o":0.0000047131,"h":0.0000047464,"l":0.0000044861,"c":0.0000046743,"v":513164.1406100001,"t":1727816400}
+{"o":0.0000046743,"h":0.0000047591,"l":0.0000044676,"c":0.0000047072,"v":6726177.0928400001,"t":1727820000}
+{"o":0.0000047072,"h":0.0000047268,"l":0.0000044974,"c":0.0000045082,"v":169013.72185,"t":1727823600}
+{"o":0.0000045082,"h":0.0000047518,"l":0.0000044943,"c":0.0000047148,"v":524315.97881,"t":1727827200}
+{"o":0.0000047148,"h":0.0000047314,"l":0.0000044783,"c":0.0000046611,"v":1731935.1098199999,"t":1727830800}
+{"o":0.0000046611,"h":0.0000046755,"l":0.0000044385,"c":0.0000046238,"v":228332.37881,"t":1727834400}
+{"o":0.0000046238,"h":0.0000046636,"l":0.0000044348,"c":0.0000046578,"v":13007563.5925199986,"t":1727838000}
+{"o":0.0000046578,"h":0.0000047084,"l":0.0000044653,"c":0.0000046562,"v":8606491.6233700011,"t":1727841600}
+{"o":0.0000046562,"h":0.000004673,"l":0.0000046403,"c":0.0000046579,"v":82076.32077,"t":1727845200}
+{"o":0.0000046579,"h":0.0000046694,"l":0.0000043708,"c":0.0000045905,"v":5720668.7245300012,"t":1727848800}
+{"o":0.0000045905,"h":0.0000046154,"l":0.0000045782,"c":0.0000046114,"v":267891.4423,"t":1727852400}
+{"o":0.0000046114,"h":0.0000046322,"l":0.0000044079,"c":0.0000046041,"v":252841.54172,"t":1727856000}
+{"o":0.0000046041,"h":0.0000046778,"l":0.0000044193,"c":0.0000044841,"v":261709.4554900001,"t":1727859600}
+{"o":0.0000044841,"h":0.0000046822,"l":0.0000044466,"c":0.0000044931,"v":389573.7894999999,"t":1727863200}
+{"o":0.0000044931,"h":0.0000046991,"l":0.0000044651,"c":0.000004669,"v":330305.23142,"t":1727866800}
+{"o":0.000004669,"h":0.0000047497,"l":0.0000044814,"c":0.0000045507,"v":199911.66665,"t":1727870400}
+{"o":0.0000045507,"h":0.0000048117,"l":0.0000044783,"c":0.0000047055,"v":2566929.5321,"t":1727874000}
+{"o":0.0000047055,"h":0.000004735,"l":0.0000046728,"c":0.0000047304,"v":22824.82162,"t":1727877600}
+{"o":0.0000047304,"h":0.0000047541,"l":0.0000044636,"c":0.0000046302,"v":12014907.7597499993,"t":1727881200}
+{"o":0.0000046302,"h":0.0000046978,"l":0.0000046025,"c":0.0000046944,"v":437078.89639,"t":1727884800}
+{"o":0.0000046944,"h":0.0000047391,"l":0.0000046848,"c":0.0000047102,"v":67588.44508,"t":1727888400}
+{"o":0.0000047102,"h":0.0000048606,"l":0.0000045144,"c":0.0000046519,"v":12788069.3377500009,"t":1727892000}
+{"o":0.0000046519,"h":0.0000050624,"l":0.0000046245,"c":0.0000049181,"v":2404383.5808099997,"t":1727895600}
+{"o":0.0000049181,"h":0.000004967,"l":0.0000046196,"c":0.0000048331,"v":7061217.917200001,"t":1727899200}
+{"o":0.0000048331,"h":0.0000048724,"l":0.0000046179,"c":0.0000048346,"v":711976.1253499999,"t":1727902800}
+{"o":0.0000048346,"h":0.0000049082,"l":0.0000046392,"c":0.0000048326,"v":1812066.4897099996,"t":1727906400}
+{"o":0.0000048326,"h":0.0000049111,"l":0.0000046382,"c":0.0000048633,"v":9265530.6201299988,"t":1727910000}
+{"o":0.0000048633,"h":0.0000049561,"l":0.0000046321,"c":0.0000048856,"v":2946614.7310000001,"t":1727913600}
+{"o":0.0000048856,"h":0.0000048994,"l":0.0000046555,"c":0.0000046797,"v":821265.4087800002,"t":1727917200}
+{"o":0.0000046797,"h":0.0000048841,"l":0.0000046466,"c":0.0000046599,"v":132589.48446,"t":1727920800}
+{"o":0.0000046599,"h":0.0000046721,"l":0.0000046283,"c":0.0000046318,"v":70000.0,"t":1727924400}
+{"o":0.0000046318,"h":0.0000046658,"l":0.000004349,"c":0.0000045193,"v":10480445.3881800007,"t":1727928000}
+{"o":0.0000045193,"h":0.0000045537,"l":0.0000041885,"c":0.0000043427,"v":4822591.4250599993,"t":1727931600}
+{"o":0.0000043427,"h":0.0000043511,"l":0.0000043139,"c":0.0000043306,"v":80000.0,"t":1727935200}
+{"o":0.0000043306,"h":0.0000043866,"l":0.0000043168,"c":0.0000043837,"v":299662.53736,"t":1727938800}
+{"o":0.0000043837,"h":0.0000045184,"l":0.0000041962,"c":0.0000043196,"v":310541.64726,"t":1727942400}
+{"o":0.0000043196,"h":0.0000045146,"l":0.0000042461,"c":0.0000044472,"v":331491.6308299999,"t":1727946000}
+{"o":0.0000044472,"h":0.0000044644,"l":0.0000044163,"c":0.0000044177,"v":264765.85176,"t":1727949600}
+{"o":0.0000044177,"h":0.0000044683,"l":0.0000044087,"c":0.0000044641,"v":123615.46687,"t":1727953200}
+{"o":0.0000044641,"h":0.0000045768,"l":0.0000043837,"c":0.0000044121,"v":944403.0236899999,"t":1727956800}
+{"o":0.0000044121,"h":0.0000044664,"l":0.0000043607,"c":0.0000043731,"v":114286.8245,"t":1727960400}
+{"o":0.0000043731,"h":0.0000044482,"l":0.0000041964,"c":0.0000043729,"v":3790682.4931399999,"t":1727964000}
+{"o":0.0000043729,"h":0.0000044465,"l":0.0000041362,"c":0.0000041513,"v":2199975.1388500002,"t":1727967600}
+{"o":0.0000041513,"h":0.0000042123,"l":0.0000041199,"c":0.000004169,"v":102303.58318,"t":1727971200}
+{"o":0.000004169,"h":0.0000041978,"l":0.0000041169,"c":0.000004138,"v":70000.0,"t":1727974800}
+{"o":0.000004138,"h":0.0000042036,"l":0.0000039055,"c":0.0000040636,"v":6986274.2508700006,"t":1727978400}
+{"o":0.0000040636,"h":0.0000040968,"l":0.0000040235,"c":0.0000040269,"v":91692.55824,"t":1727982000}
+{"o":0.0000040269,"h":0.0000040685,"l":0.0000036891,"c":0.0000038653,"v":7604482.5373800006,"t":1727985600}
+{"o":0.0000038653,"h":0.0000038905,"l":0.000003834,"c":0.0000038379,"v":190408.71307,"t":1727989200}
+{"o":0.0000038379,"h":0.0000038579,"l":0.0000036025,"c":0.0000037419,"v":5127225.22958,"t":1727992800}
+{"o":0.0000037419,"h":0.0000037712,"l":0.0000037273,"c":0.0000037486,"v":79754.68829,"t":1727996400}
+{"o":0.0000037486,"h":0.0000037706,"l":0.0000037309,"c":0.0000037673,"v":80000.0,"t":1728000000}
+{"o":0.0000037673,"h":0.0000037736,"l":0.0000036969,"c":0.0000037154,"v":131677.46614,"t":1728003600}
+{"o":0.0000037154,"h":0.0000037372,"l":0.0000037061,"c":0.000003729,"v":80000.0,"t":1728007200}
+{"o":0.000003729,"h":0.000003751,"l":0.0000035773,"c":0.0000035869,"v":70000.0,"t":1728010800}
+{"o":0.0000035869,"h":0.0000037979,"l":0.0000035606,"c":0.0000036442,"v":883007.9663600001,"t":1728014400}
+{"o":0.0000036442,"h":0.0000036487,"l":0.0000035913,"c":0.0000035982,"v":70000.0,"t":1728018000}
+{"o":0.0000035982,"h":0.0000036211,"l":0.0000035812,"c":0.0000036096,"v":80000.0,"t":1728021600}
+{"o":0.0000036096,"h":0.0000036173,"l":0.0000035764,"c":0.0000035806,"v":150839.47845,"t":1728025200}
+{"o":0.0000035806,"h":0.0000037433,"l":0.0000035445,"c":0.0000035755,"v":213954.23302,"t":1728028800}
+{"o":0.0000035755,"h":0.0000037286,"l":0.0000035528,"c":0.0000035715,"v":218872.09535,"t":1728032400}
+{"o":0.0000035715,"h":0.0000035879,"l":0.0000035534,"c":0.0000035763,"v":80000.0,"t":1728036000}
+{"o":0.0000035763,"h":0.0000035763,"l":0.0000035507,"c":0.0000035537,"v":70000.0,"t":1728039600}
+{"o":0.0000035537,"h":0.0000037194,"l":0.0000034486,"c":0.0000034502,"v":1331926.4148800001,"t":1728043200}
+{"o":0.0000034502,"h":0.0000038047,"l":0.000003439,"c":0.0000037443,"v":4651836.5672799982,"t":1728046800}
+{"o":0.0000037443,"h":0.0000040194,"l":0.0000037342,"c":0.0000037931,"v":19305664.7586499974,"t":1728050400}
+{"o":0.0000037931,"h":0.0000039673,"l":0.0000037217,"c":0.0000037352,"v":9913168.690200001,"t":1728054000}
+{"o":0.0000037352,"h":0.0000037506,"l":0.000003668,"c":0.0000036958,"v":80000.0,"t":1728057600}
+{"o":0.0000036958,"h":0.0000038825,"l":0.0000036884,"c":0.0000037217,"v":170964.64954,"t":1728061200}
+{"o":0.0000037217,"h":0.0000037343,"l":0.0000036936,"c":0.0000036937,"v":80000.0,"t":1728064800}
+{"o":0.0000036937,"h":0.0000038549,"l":0.000003676,"c":0.0000036931,"v":100322.83078,"t":1728068400}
+{"o":0.0000036931,"h":0.0000039117,"l":0.0000036731,"c":0.0000038871,"v":6160178.3443999998,"t":1728072000}
+{"o":0.0000038871,"h":0.0000038995,"l":0.0000036991,"c":0.0000038605,"v":6326252.0161100002,"t":1728075600}
+{"o":0.0000038605,"h":0.0000038885,"l":0.0000037006,"c":0.0000037277,"v":86823.52,"t":1728079200}
+{"o":0.0000037277,"h":0.0000037432,"l":0.0000037123,"c":0.0000037175,"v":286525.04095,"t":1728082800}
+{"o":0.0000037175,"h":0.0000038756,"l":0.0000036967,"c":0.0000036967,"v":103832.34097,"t":1728086400}
+{"o":0.0000036967,"h":0.0000037274,"l":0.0000036957,"c":0.0000037089,"v":70000.0,"t":1728090000}
+{"o":0.0000037089,"h":0.000003745,"l":0.0000037032,"c":0.0000037383,"v":80000.0,"t":1728093600}
+{"o":0.0000037383,"h":0.0000039377,"l":0.0000037373,"c":0.0000037616,"v":12379736.5524000004,"t":1728097200}
+{"o":0.0000037616,"h":0.0000039495,"l":0.0000037373,"c":0.0000037505,"v":3202096.2943899999,"t":1728100800}
+{"o":0.0000037505,"h":0.0000037514,"l":0.0000037171,"c":0.0000037178,"v":70000.0,"t":1728104400}
+{"o":0.0000037178,"h":0.0000037325,"l":0.0000036943,"c":0.0000036978,"v":80000.0,"t":1728108000}
+{"o":0.0000036978,"h":0.0000037207,"l":0.0000036905,"c":0.0000037098,"v":70000.0,"t":1728111600}
+{"o":0.0000037098,"h":0.000003713,"l":0.0000036801,"c":0.0000036929,"v":215874.81288,"t":1728115200}
+{"o":0.0000036929,"h":0.0000036941,"l":0.0000036798,"c":0.0000036851,"v":153333.33335,"t":1728118800}
+{"o":0.0000036851,"h":0.0000037319,"l":0.000003684,"c":0.0000037029,"v":314723.2651,"t":1728122400}
+{"o":0.0000037029,"h":0.0000037201,"l":0.0000036954,"c":0.0000037152,"v":70000.0,"t":1728126000}
+{"o":0.0000037152,"h":0.0000037176,"l":0.0000036985,"c":0.0000036999,"v":350756.01483,"t":1728129600}
+{"o":0.0000036999,"h":0.0000039133,"l":0.0000036938,"c":0.0000037306,"v":7894762.3384499997,"t":1728133200}
+{"o":0.0000037306,"h":0.0000037375,"l":0.0000036999,"c":0.0000037206,"v":98307.81459,"t":1728136800}
+{"o":0.0000037206,"h":0.0000039271,"l":0.0000037153,"c":0.0000037588,"v":14196710.807,"t":1728140400}
+{"o":0.0000037588,"h":0.0000039111,"l":0.0000037366,"c":0.0000037586,"v":1089127.1165999998,"t":1728144000}
+{"o":0.0000037586,"h":0.0000037604,"l":0.0000037382,"c":0.0000037416,"v":341697.84918,"t":1728147600}
+{"o":0.0000037416,"h":0.0000037733,"l":0.000003736,"c":0.0000037525,"v":94997.12464,"t":1728151200}
+{"o":0.0000037525,"h":0.0000039388,"l":0.0000037293,"c":0.0000037464,"v":12231725.4614000004,"t":1728154800}
+{"o":0.0000037464,"h":0.0000039565,"l":0.0000037422,"c":0.0000037802,"v":12168430.0228199996,"t":1728158400}
+{"o":0.0000037802,"h":0.0000037802,"l":0.0000037479,"c":0.0000037636,"v":70000.0,"t":1728162000}
+{"o":0.0000037636,"h":0.0000037641,"l":0.0000037278,"c":0.0000037281,"v":80000.0,"t":1728165600}
+{"o":0.0000037281,"h":0.0000037449,"l":0.0000037274,"c":0.0000037377,"v":79037.27784,"t":1728169200}
+{"o":0.0000037377,"h":0.0000039099,"l":0.0000037343,"c":0.0000037495,"v":676597.76552,"t":1728172800}
+{"o":0.0000037495,"h":0.0000037542,"l":0.0000037176,"c":0.0000037177,"v":80000.0,"t":1728176400}
+{"o":0.0000037177,"h":0.0000038888,"l":0.0000037156,"c":0.0000037294,"v":529894.97941,"t":1728180000}
+{"o":0.0000037294,"h":0.0000038997,"l":0.0000037065,"c":0.0000037432,"v":429656.60437,"t":1728183600}
+{"o":0.0000037432,"h":0.0000037605,"l":0.0000037315,"c":0.0000037508,"v":80000.0,"t":1728187200}
+{"o":0.0000037508,"h":0.0000039346,"l":0.0000037305,"c":0.0000037378,"v":12492063.4035500009,"t":1728190800}
+{"o":0.0000037378,"h":0.0000037402,"l":0.0000037177,"c":0.0000037258,"v":80000.0,"t":1728194400}
+{"o":0.0000037258,"h":0.0000037326,"l":0.0000037156,"c":0.0000037279,"v":70000.0,"t":1728198000}
+{"o":0.0000037279,"h":0.0000038935,"l":0.0000037065,"c":0.0000037245,"v":847122.68944,"t":1728201600}
+{"o":0.0000037245,"h":0.0000037255,"l":0.0000036997,"c":0.000003713,"v":80000.0,"t":1728205200}
+{"o":0.000003713,"h":0.000003723,"l":0.000003704,"c":0.000003718,"v":80000.0,"t":1728208800}
+{"o":0.000003718,"h":0.0000038745,"l":0.0000036949,"c":0.0000037045,"v":78961.61521,"t":1728212400}
+{"o":0.0000037045,"h":0.0000038681,"l":0.0000036887,"c":0.0000037004,"v":1263764.7470200001,"t":1728216000}
+{"o":0.0000037004,"h":0.000003857,"l":0.0000036878,"c":0.0000037036,"v":139133.01711,"t":1728219600}
+{"o":0.0000037036,"h":0.0000038715,"l":0.0000036156,"c":0.0000037827,"v":22168482.574000001,"t":1728223200}
+{"o":0.0000037827,"h":0.0000038338,"l":0.0000036265,"c":0.0000036419,"v":3595917.4435299998,"t":1728226800}
+{"o":0.0000036419,"h":0.0000038264,"l":0.0000036297,"c":0.0000036729,"v":2624135.2293600002,"t":1728230400}
+{"o":0.0000036729,"h":0.0000036743,"l":0.0000036543,"c":0.0000036679,"v":40002.88197,"t":1728234000}
+{"o":0.0000036679,"h":0.0000036679,"l":0.0000036444,"c":0.0000036478,"v":1029.24335,"t":1728237600}
+{"o":0.0000036478,"h":0.0000038685,"l":0.0000036312,"c":0.0000038632,"v":7155284.1045199996,"t":1728241200}
+{"o":0.0000010674,"h":0.0000010718,"l":0.0000010343,"c":0.0000010674,"v":15483763.5382300001,"t":1721044800}
+{"o":0.0000010674,"h":0.0000010797,"l":0.0000010539,"c":0.0000010689,"v":2068881.6362000001,"t":1721048400}
+{"o":0.0000010689,"h":0.000001087,"l":0.0000010624,"c":0.0000010755,"v":4070833.6818000004,"t":1721052000}
+{"o":0.0000010755,"h":0.0000010832,"l":0.0000010701,"c":0.0000010787,"v":0.0,"t":1721055600}
+{"o":0.0000010787,"h":0.0000010811,"l":0.0000010223,"c":0.0000010293,"v":1836446.87411,"t":1721059200}
+{"o":0.0000010293,"h":0.000001078,"l":0.0000010187,"c":0.0000010724,"v":2938296.6708500003,"t":1721062800}
+{"o":0.0000010724,"h":0.0000011106,"l":0.0000010567,"c":0.0000010955,"v":12329464.027590001,"t":1721066400}
+{"o":0.0000010955,"h":0.000001164,"l":0.0000010779,"c":0.0000011062,"v":14982155.7295500003,"t":1721070000}
+{"o":0.0000011062,"h":0.0000011536,"l":0.0000010946,"c":0.0000011431,"v":1315645.13913,"t":1721073600}
+{"o":0.0000011431,"h":0.0000011959,"l":0.0000011366,"c":0.0000011953,"v":14470444.7050500009,"t":1721077200}
+{"o":0.0000011953,"h":0.0000012154,"l":0.0000011697,"c":0.0000011936,"v":4446266.35317,"t":1721080800}
+{"o":0.0000011936,"h":0.0000012092,"l":0.000001145,"c":0.0000011955,"v":1819716.0232000002,"t":1721084400}
+{"o":0.0000011955,"h":0.00000122,"l":0.0000011896,"c":0.0000012186,"v":1259519.7760300001,"t":1721088000}
+{"o":0.0000012186,"h":0.0000012282,"l":0.0000012138,"c":0.0000012211,"v":1226894.6108599999,"t":1721091600}
+{"o":0.0000012211,"h":0.0000012409,"l":0.0000011679,"c":0.0000012243,"v":2860165.2563,"t":1721095200}
+{"o":0.0000012243,"h":0.0000012414,"l":0.0000011738,"c":0.0000011754,"v":2173432.4253700003,"t":1721098800}
+{"o":0.0000011754,"h":0.0000012344,"l":0.0000011665,"c":0.0000012063,"v":3801305.7425500001,"t":1721102400}
+{"o":0.0000012063,"h":0.0000012604,"l":0.0000011709,"c":0.0000011957,"v":1727414.62585,"t":1721106000}
+{"o":0.0000011957,"h":0.0000012704,"l":0.0000011848,"c":0.0000012694,"v":1250444.0740100001,"t":1721109600}
+{"o":0.0000012694,"h":0.0000012742,"l":0.0000012071,"c":0.0000012201,"v":1367311.6661600003,"t":1721113200}
+{"o":0.0000012201,"h":0.0000012928,"l":0.0000012123,"c":0.0000012773,"v":1615221.3780899998,"t":1721116800}
+{"o":0.0000012773,"h":0.000001282,"l":0.0000011978,"c":0.0000012483,"v":4071361.4504899997,"t":1721120400}
+{"o":0.0000012483,"h":0.0000012697,"l":0.0000012367,"c":0.0000012558,"v":1483714.7642899998,"t":1721124000}
+{"o":0.0000012558,"h":0.0000012804,"l":0.0000012466,"c":0.0000012678,"v":2339486.3277199999,"t":1721127600}
+{"o":0.0000012678,"h":0.0000013057,"l":0.0000012503,"c":0.0000012668,"v":3848688.4880799996,"t":1721131200}
+{"o":0.0000012668,"h":0.0000013232,"l":0.0000012555,"c":0.0000013227,"v":2770397.8086600001,"t":1721134800}
+{"o":0.0000013227,"h":0.000001341,"l":0.0000012304,"c":0.000001309,"v":17786040.5355699994,"t":1721138400}
+{"o":0.000001309,"h":0.0000013303,"l":0.0000012194,"c":0.0000012229,"v":3259862.6199099999,"t":1721142000}
+{"o":0.0000012229,"h":0.00000129,"l":0.0000012162,"c":0.0000012743,"v":1223750.2154699999,"t":1721145600}
+{"o":0.0000012743,"h":0.0000013325,"l":0.0000012157,"c":0.0000013163,"v":15434971.0202500038,"t":1721149200}
+{"o":0.0000013163,"h":0.0000013641,"l":0.0000012924,"c":0.0000013565,"v":6963353.3404300017,"t":1721152800}
+{"o":0.0000013565,"h":0.0000013765,"l":0.0000012776,"c":0.0000013315,"v":4514290.7888699993,"t":1721156400}
+{"o":0.0000013315,"h":0.0000013697,"l":0.0000013306,"c":0.0000013691,"v":1107383.94976,"t":1721160000}
+{"o":0.0000013691,"h":0.0000013897,"l":0.0000013565,"c":0.0000013814,"v":1292610.39032,"t":1721163600}
+{"o":0.0000013814,"h":0.0000013942,"l":0.0000012962,"c":0.0000013617,"v":3411544.4277400002,"t":1721167200}
+{"o":0.0000013617,"h":0.000001383,"l":0.000001346,"c":0.0000013755,"v":1096754.3069800001,"t":1721170800}
+{"o":0.0000013755,"h":0.0000013869,"l":0.0000013668,"c":0.0000013791,"v":1136727.8180799999,"t":1721174400}
+{"o":0.0000013791,"h":0.0000013945,"l":0.0000013182,"c":0.0000013336,"v":1328653.2492199999,"t":1721178000}
+{"o":0.0000013336,"h":0.0000014007,"l":0.0000013289,"c":0.0000014,"v":1122650.72435,"t":1721181600}
+{"o":0.0000014,"h":0.0000014145,"l":0.0000013251,"c":0.0000013747,"v":3952951.5790399997,"t":1721185200}
+{"o":0.0000013747,"h":0.000001392,"l":0.0000013208,"c":0.0000013826,"v":2649792.7156199999,"t":1721188800}
+{"o":0.0000013826,"h":0.0000013947,"l":0.000001321,"c":0.0000013815,"v":2280189.8659799998,"t":1721192400}
+{"o":0.0000013815,"h":0.0000014065,"l":0.0000013399,"c":0.0000013486,"v":1794449.6572199999,"t":1721196000}
+{"o":0.0000013486,"h":0.0000014182,"l":0.0000013479,"c":0.0000014132,"v":1062035.95355,"t":1721199600}
+{"o":0.0000014132,"h":0.0000014327,"l":0.0000013951,"c":0.0000014118,"v":1087229.1169199999,"t":1721203200}
+{"o":0.0000014118,"h":0.0000014302,"l":0.0000013978,"c":0.0000014128,"v":1056852.35399,"t":1721206800}
+{"o":0.0000014128,"h":0.0000014546,"l":0.00000137,"c":0.0000014081,"v":4636111.9390900014,"t":1721210400}
+{"o":0.0000014081,"h":0.0000014986,"l":0.0000014057,"c":0.0000014472,"v":2847377.6035500001,"t":1721214000}
+{"o":0.0000014472,"h":0.0000014758,"l":0.0000014413,"c":0.0000014697,"v":1297536.9305000002,"t":1721217600}
+{"o":0.0000014697,"h":0.0000015476,"l":0.0000014575,"c":0.0000015271,"v":4353478.137240001,"t":1721221200}
+{"o":0.0000015271,"h":0.0000015443,"l":0.0000013089,"c":0.0000014359,"v":97073056.0001199692,"t":1721224800}
+{"o":0.0000014359,"h":0.0000015229,"l":0.0000014312,"c":0.0000014608,"v":1318440.6844099998,"t":1721228400}
+{"o":0.0000014608,"h":0.0000015577,"l":0.0000014592,"c":0.0000014843,"v":1234231.8966300001,"t":1721232000}
+{"o":0.0000014843,"h":0.0000015608,"l":0.0000014707,"c":0.0000015527,"v":1661611.3742999998,"t":1721235600}
+{"o":0.0000015527,"h":0.0000015709,"l":0.0000014594,"c":0.0000014688,"v":3302686.28846,"t":1721239200}
+{"o":0.0000014688,"h":0.000001559,"l":0.0000014614,"c":0.0000014804,"v":3105161.0160000003,"t":1721242800}
+{"o":0.0000014804,"h":0.0000015398,"l":0.000001475,"c":0.0000015395,"v":467066.06008,"t":1721246400}
+{"o":0.0000015395,"h":0.0000015522,"l":0.0000014733,"c":0.0000014765,"v":97067.17198,"t":1721250000}
+{"o":0.0000014765,"h":0.00000155,"l":0.0000014719,"c":0.0000014913,"v":677228.2872799999,"t":1721253600}
+{"o":0.0000014913,"h":0.0000014982,"l":0.0000014862,"c":0.0000014932,"v":97067.17198,"t":1721257200}
+{"o":0.0000014932,"h":0.0000014937,"l":0.000001467,"c":0.0000014704,"v":216185.07531,"t":1721260800}
+{"o":0.0000014704,"h":0.0000015359,"l":0.0000014582,"c":0.0000015153,"v":691553.39769,"t":1721264400}
+{"o":0.0000015153,"h":0.000001536,"l":0.0000015085,"c":0.0000015207,"v":0.0,"t":1721268000}
+{"o":0.0000015207,"h":0.0000015226,"l":0.0000015114,"c":0.0000015172,"v":0.0,"t":1721271600}
+{"o":0.0000015172,"h":0.0000015365,"l":0.0000014492,"c":0.0000015343,"v":2731670.2922799997,"t":1721275200}
+{"o":0.0000015343,"h":0.0000015858,"l":0.000001475,"c":0.0000015279,"v":3180558.9780599992,"t":1721278800}
+{"o":0.0000015279,"h":0.0000015325,"l":0.0000015125,"c":0.000001514,"v":782426.19959,"t":1721282400}
+{"o":0.000001514,"h":0.0000015255,"l":0.0000015129,"c":0.0000015249,"v":1522187.3902799999,"t":1721286000}
+{"o":0.0000015249,"h":0.000001529,"l":0.0000015161,"c":0.0000015174,"v":0.0,"t":1721289600}
+{"o":0.0000015174,"h":0.0000015767,"l":0.0000015128,"c":0.0000015723,"v":159447.56946,"t":1721293200}
+{"o":0.0000015723,"h":0.0000015873,"l":0.0000015723,"c":0.0000015779,"v":277824.52703,"t":1721296800}
+{"o":0.0000015779,"h":0.0000015855,"l":0.0000015115,"c":0.0000015129,"v":638242.81547,"t":1721300400}
+{"o":0.0000015129,"h":0.0000015745,"l":0.0000014939,"c":0.0000015595,"v":80236.28538,"t":1721304000}
+{"o":0.0000015595,"h":0.0000015696,"l":0.0000014738,"c":0.0000015336,"v":5857993.0996700013,"t":1721307600}
+{"o":0.0000015336,"h":0.0000015647,"l":0.0000014576,"c":0.0000015471,"v":2560511.5246099997,"t":1721311200}
+{"o":0.0000015471,"h":0.0000015668,"l":0.0000014927,"c":0.0000015087,"v":763160.6572200001,"t":1721314800}
+{"o":0.0000015087,"h":0.000001579,"l":0.0000014963,"c":0.0000015543,"v":83617.77625,"t":1721318400}
+{"o":0.0000015543,"h":0.0000015714,"l":0.000001553,"c":0.0000015699,"v":81554.43151,"t":1721322000}
+{"o":0.0000015699,"h":0.0000015955,"l":0.0000015319,"c":0.0000015412,"v":1889031.9339600001,"t":1721325600}
+{"o":0.0000015412,"h":0.0000016366,"l":0.0000015301,"c":0.0000016221,"v":8584740.2255599983,"t":1721329200}
+{"o":0.0000016221,"h":0.0000016281,"l":0.0000016111,"c":0.0000016111,"v":1882630.4417900008,"t":1721332800}
+{"o":0.0000016111,"h":0.0000016167,"l":0.0000015728,"c":0.0000015736,"v":1321577.9131,"t":1721336400}
+{"o":0.0000015736,"h":0.000001616,"l":0.0000015199,"c":0.0000015752,"v":16031447.8886800017,"t":1721340000}
+{"o":0.0000015752,"h":0.0000016699,"l":0.0000015068,"c":0.0000016504,"v":11837665.4757800009,"t":1721343600}
+{"o":0.0000016504,"h":0.0000017555,"l":0.0000016477,"c":0.0000017245,"v":5824464.88564,"t":1721347200}
+{"o":0.0000017245,"h":0.0000017633,"l":0.0000016684,"c":0.0000017378,"v":3059717.4744899999,"t":1721350800}
+{"o":0.0000017378,"h":0.0000017441,"l":0.0000016572,"c":0.0000017358,"v":2907152.6148600001,"t":1721354400}
+{"o":0.0000017358,"h":0.0000017441,"l":0.0000017012,"c":0.0000017104,"v":574036.5826800001,"t":1721358000}
+{"o":0.0000017104,"h":0.0000017216,"l":0.000001636,"c":0.0000017189,"v":364036.05134,"t":1721361600}
+{"o":0.0000017189,"h":0.0000017201,"l":0.0000016172,"c":0.0000016806,"v":2808144.1391800004,"t":1721365200}
+{"o":0.0000016806,"h":0.0000016977,"l":0.0000016468,"c":0.0000016737,"v":262718.10678,"t":1721368800}
+{"o":0.0000016737,"h":0.0000017289,"l":0.0000016734,"c":0.0000017223,"v":1385141.3643,"t":1721372400}
+{"o":0.0000017223,"h":0.0000017459,"l":0.0000016177,"c":0.0000016797,"v":4067928.3773800009,"t":1721376000}
+{"o":0.0000016797,"h":0.0000016983,"l":0.0000016639,"c":0.0000016954,"v":567053.88005,"t":1721379600}
+{"o":0.0000016954,"h":0.0000017024,"l":0.0000016718,"c":0.0000016849,"v":122623.615,"t":1721383200}
+{"o":0.0000016849,"h":0.0000016882,"l":0.0000015914,"c":0.0000016447,"v":2110592.9062799998,"t":1721386800}
+{"o":0.0000016447,"h":0.0000016531,"l":0.0000016282,"c":0.000001637,"v":241532.39326,"t":1721390400}
+{"o":0.000001637,"h":0.0000016566,"l":0.0000015985,"c":0.0000016111,"v":3691804.9740500003,"t":1721394000}
+{"o":0.0000016111,"h":0.000001615,"l":0.0000015182,"c":0.0000015191,"v":1210588.4650900001,"t":1721397600}
+{"o":0.0000015191,"h":0.0000015865,"l":0.0000015165,"c":0.0000015702,"v":2983331.6740000001,"t":1721401200}
+{"o":0.0000015702,"h":0.0000015728,"l":0.000001545,"c":0.000001568,"v":169737.75536,"t":1721404800}
+{"o":0.000001568,"h":0.0000015751,"l":0.0000015552,"c":0.0000015592,"v":256348.7503600001,"t":1721408400}
+{"o":0.0000015592,"h":0.0000015797,"l":0.0000014825,"c":0.0000015386,"v":2191269.75318,"t":1721412000}
+{"o":0.0000015386,"h":0.0000015436,"l":0.0000015281,"c":0.000001536,"v":259841.81023,"t":1721415600}
+{"o":0.000001536,"h":0.0000015593,"l":0.000001535,"c":0.0000015489,"v":55749.51613,"t":1721419200}
+{"o":0.0000015489,"h":0.0000015593,"l":0.0000014501,"c":0.000001505,"v":3975616.37359,"t":1721422800}
+{"o":0.000001505,"h":0.0000015171,"l":0.000001493,"c":0.0000015116,"v":583417.59789,"t":1721426400}
+{"o":0.0000015116,"h":0.0000015538,"l":0.0000015038,"c":0.0000015496,"v":2313381.9765200005,"t":1721430000}
+{"o":0.0000015496,"h":0.0000015574,"l":0.0000015439,"c":0.0000015471,"v":56217.164,"t":1721433600}
+{"o":0.0000015471,"h":0.000001565,"l":0.0000014698,"c":0.0000015564,"v":3014972.2227400001,"t":1721437200}
+{"o":0.0000015564,"h":0.0000015751,"l":0.0000015423,"c":0.0000015646,"v":727590.84482,"t":1721440800}
+{"o":0.0000015646,"h":0.0000016064,"l":0.0000015073,"c":0.0000015539,"v":7739831.7122500008,"t":1721444400}
+{"o":0.0000015539,"h":0.0000015643,"l":0.0000015468,"c":0.0000015574,"v":490671.47719,"t":1721448000}
+{"o":0.0000015574,"h":0.0000015812,"l":0.0000014509,"c":0.0000015171,"v":16910334.7252099998,"t":1721451600}
+{"o":0.0000015171,"h":0.0000015251,"l":0.000001514,"c":0.0000015239,"v":0.0,"t":1721455200}
+{"o":0.0000015239,"h":0.0000015306,"l":0.0000015214,"c":0.0000015293,"v":55596.04704,"t":1721458800}
+{"o":0.0000015293,"h":0.0000015314,"l":0.0000015219,"c":0.0000015285,"v":46970.69524,"t":1721462400}
+{"o":0.0000015285,"h":0.0000015322,"l":0.0000015183,"c":0.0000015251,"v":64532.19548,"t":1721466000}
+{"o":0.0000015251,"h":0.0000015305,"l":0.0000015212,"c":0.0000015286,"v":68064.74992,"t":1721469600}
+{"o":0.0000015286,"h":0.0000015377,"l":0.0000015271,"c":0.0000015347,"v":47312.93742,"t":1721473200}
+{"o":0.0000015347,"h":0.0000015347,"l":0.000001526,"c":0.0000015305,"v":0.0,"t":1721476800}
+{"o":0.0000015305,"h":0.0000015408,"l":0.0000015217,"c":0.0000015261,"v":593172.7156400001,"t":1721480400}
+{"o":0.0000015261,"h":0.0000016387,"l":0.0000015156,"c":0.0000015851,"v":5251827.8294699993,"t":1721484000}
+{"o":0.0000015851,"h":0.000001588,"l":0.0000015789,"c":0.0000015837,"v":22447.53154,"t":1721487600}
+{"o":0.0000015837,"h":0.0000015861,"l":0.0000015722,"c":0.0000015792,"v":901403.5124900001,"t":1721491200}
+{"o":0.0000015792,"h":0.0000016485,"l":0.0000015366,"c":0.0000016025,"v":835982.9125399999,"t":1721494800}
+{"o":0.0000016025,"h":0.0000016175,"l":0.0000015993,"c":0.0000016133,"v":425244.07372,"t":1721498400}
+{"o":0.0000016133,"h":0.0000016263,"l":0.0000016076,"c":0.0000016237,"v":0.0,"t":1721502000}
+{"o":0.0000016237,"h":0.0000016346,"l":0.0000016086,"c":0.0000016223,"v":125557.20845,"t":1721505600}
+{"o":0.0000016223,"h":0.0000017126,"l":0.0000016095,"c":0.0000016763,"v":26862180.4687699974,"t":1721509200}
+{"o":0.0000016763,"h":0.0000017029,"l":0.0000016198,"c":0.0000016356,"v":5240687.3719699997,"t":1721512800}
+{"o":0.0000016356,"h":0.0000017046,"l":0.0000016224,"c":0.0000016932,"v":8207806.5387599999,"t":1721516400}
+{"o":0.0000016932,"h":0.0000017308,"l":0.000001669,"c":0.00000168,"v":8616934.1365799978,"t":1721520000}
+{"o":0.00000168,"h":0.0000016807,"l":0.000001666,"c":0.0000016704,"v":34233.19116,"t":1721523600}
+{"o":0.0000016704,"h":0.0000017384,"l":0.000001646,"c":0.0000017377,"v":7976716.5342599992,"t":1721527200}
+{"o":0.0000017377,"h":0.0000017432,"l":0.0000017336,"c":0.0000017421,"v":33978.1502,"t":1721530800}
+{"o":0.0000017421,"h":0.0000017444,"l":0.0000016629,"c":0.0000017325,"v":2904546.1651699999,"t":1721534400}
+{"o":0.0000017325,"h":0.0000017386,"l":0.0000017296,"c":0.0000017326,"v":34371.06414,"t":1721538000}
+{"o":0.0000017326,"h":0.0000017523,"l":0.0000016597,"c":0.0000016793,"v":977632.81199,"t":1721541600}
+{"o":0.0000016793,"h":0.0000016827,"l":0.00000167,"c":0.0000016757,"v":429770.29315,"t":1721545200}
+{"o":0.0000016757,"h":0.0000016763,"l":0.0000016695,"c":0.000001674,"v":33708.08675,"t":1721548800}
+{"o":0.000001674,"h":0.000001676,"l":0.0000016625,"c":0.0000016625,"v":52414.34436,"t":1721552400}
+{"o":0.0000016625,"h":0.0000017354,"l":0.0000016595,"c":0.0000017351,"v":38692.61845,"t":1721556000}
+{"o":0.0000017351,"h":0.0000017401,"l":0.0000017273,"c":0.0000017323,"v":1185858.9455599999,"t":1721559600}
+{"o":0.0000017323,"h":0.0000017412,"l":0.0000016306,"c":0.0000017003,"v":7660943.6779100001,"t":1721563200}
+{"o":0.0000017003,"h":0.0000017812,"l":0.000001601,"c":0.0000017627,"v":51875290.3723200038,"t":1721566800}
+{"o":0.0000017627,"h":0.000001801,"l":0.0000017227,"c":0.0000017272,"v":4046008.774530001,"t":1721570400}
+{"o":0.0000017272,"h":0.0000018318,"l":0.000001703,"c":0.0000018075,"v":2604217.5830700002,"t":1721574000}
+{"o":0.0000018075,"h":0.0000018186,"l":0.0000017159,"c":0.0000017906,"v":1048134.3024099998,"t":1721577600}
+{"o":0.0000017906,"h":0.0000018459,"l":0.0000017884,"c":0.0000018372,"v":572624.96511,"t":1721581200}
+{"o":0.0000018372,"h":0.0000019171,"l":0.000001721,"c":0.00000187,"v":7802895.5748199988,"t":1721584800}
+{"o":0.00000187,"h":0.00000193,"l":0.0000017554,"c":0.0000017746,"v":8082189.5161800012,"t":1721588400}
+{"o":0.0000017746,"h":0.0000018012,"l":0.0000017111,"c":0.0000017538,"v":979408.2519599998,"t":1721592000}
+{"o":0.0000017538,"h":0.0000017807,"l":0.0000017301,"c":0.0000017535,"v":992840.65436,"t":1721595600}
+{"o":0.0000017535,"h":0.0000017888,"l":0.0000017526,"c":0.0000017608,"v":110141.59105,"t":1721599200}
+{"o":0.0000017608,"h":0.0000017653,"l":0.0000017465,"c":0.000001757,"v":548589.77881,"t":1721602800}
+{"o":0.000001757,"h":0.0000017734,"l":0.0000016737,"c":0.000001698,"v":280734.9111800001,"t":1721606400}
+{"o":0.000001698,"h":0.0000017141,"l":0.0000016952,"c":0.000001713,"v":50665.60789,"t":1721610000}
+{"o":0.000001713,"h":0.0000017161,"l":0.0000016962,"c":0.0000017042,"v":31537.58315,"t":1721613600}
+{"o":0.0000017042,"h":0.0000017195,"l":0.0000017026,"c":0.0000017177,"v":127370.39089,"t":1721617200}
+{"o":0.0000017177,"h":0.0000017204,"l":0.0000017097,"c":0.000001714,"v":86153.10831,"t":1721620800}
+{"o":0.000001714,"h":0.000001834,"l":0.0000017118,"c":0.0000017428,"v":2916247.7436899999,"t":1721624400}
+{"o":0.0000017428,"h":0.0000017525,"l":0.0000017336,"c":0.0000017397,"v":97403.25052,"t":1721628000}
+{"o":0.0000017397,"h":0.0000017575,"l":0.0000017397,"c":0.0000017501,"v":0.0,"t":1721631600}
+{"o":0.0000017501,"h":0.0000017657,"l":0.0000017403,"c":0.0000017609,"v":19328.25714,"t":1721635200}
+{"o":0.0000017609,"h":0.000001766,"l":0.0000017445,"c":0.0000017445,"v":406064.39574,"t":1721638800}
+{"o":0.0000017445,"h":0.0000018207,"l":0.0000017242,"c":0.0000018129,"v":122936.21165,"t":1721642400}
+{"o":0.0000018129,"h":0.0000018151,"l":0.0000017225,"c":0.0000017247,"v":750000.0,"t":1721646000}
+{"o":0.0000017247,"h":0.0000017362,"l":0.0000017197,"c":0.0000017269,"v":50000.0,"t":1721649600}
+{"o":0.0000017269,"h":0.0000018187,"l":0.0000017136,"c":0.0000018127,"v":312089.15642,"t":1721653200}
+{"o":0.0000018127,"h":0.0000018285,"l":0.000001728,"c":0.0000017479,"v":385872.07726,"t":1721656800}
+{"o":0.0000017479,"h":0.0000017741,"l":0.000001682,"c":0.0000017471,"v":5235008.9581600009,"t":1721660400}
+{"o":0.0000017471,"h":0.0000017819,"l":0.000001624,"c":0.0000017131,"v":26076528.2128300034,"t":1721664000}
+{"o":0.0000017131,"h":0.0000017184,"l":0.0000016923,"c":0.000001694,"v":1147683.37256,"t":1721667600}
+{"o":0.000001694,"h":0.0000016968,"l":0.0000016787,"c":0.0000016956,"v":6514.93486,"t":1721671200}
+{"o":0.0000016956,"h":0.000001786,"l":0.0000016767,"c":0.0000017654,"v":904546.0303,"t":1721674800}
+{"o":0.0000017654,"h":0.000001776,"l":0.000001667,"c":0.0000016747,"v":1372368.67723,"t":1721678400}
+{"o":0.0000016747,"h":0.0000017006,"l":0.0000016028,"c":0.0000016581,"v":11264721.9785699993,"t":1721682000}
+{"o":0.0000016581,"h":0.0000017248,"l":0.0000016578,"c":0.0000017192,"v":6676118.0506699998,"t":1721685600}
+{"o":0.0000017192,"h":0.0000017323,"l":0.0000017107,"c":0.0000017156,"v":0.0,"t":1721689200}
+{"o":0.0000017156,"h":0.0000017594,"l":0.0000016993,"c":0.0000017152,"v":4223234.6901500011,"t":1721692800}
+{"o":0.0000017152,"h":0.0000018105,"l":0.0000017098,"c":0.0000018018,"v":1814058.70068,"t":1721696400}
+{"o":0.0000018018,"h":0.0000018139,"l":0.0000016902,"c":0.0000017482,"v":2596197.8189900001,"t":1721700000}
+{"o":0.0000017482,"h":0.000001765,"l":0.0000016708,"c":0.0000017634,"v":2428288.60971,"t":1721703600}
+{"o":0.0000017634,"h":0.0000018264,"l":0.0000017138,"c":0.0000017551,"v":1157613.1442499997,"t":1721707200}
+{"o":0.0000017551,"h":0.0000017745,"l":0.0000017518,"c":0.0000017661,"v":88111.66382,"t":1721710800}
+{"o":0.0000017661,"h":0.0000017698,"l":0.0000017505,"c":0.0000017601,"v":0.0,"t":1721714400}
+{"o":0.0000017601,"h":0.0000017626,"l":0.0000017478,"c":0.0000017503,"v":0.0,"t":1721718000}
+{"o":0.0000017503,"h":0.0000017534,"l":0.0000017301,"c":0.0000017376,"v":16741.10783,"t":1721721600}
+{"o":0.0000017376,"h":0.0000017434,"l":0.0000017284,"c":0.0000017323,"v":0.0,"t":1721725200}
+{"o":0.0000017323,"h":0.0000017377,"l":0.0000017239,"c":0.0000017377,"v":253171.31021,"t":1721728800}
+{"o":0.0000017377,"h":0.0000017689,"l":0.0000017377,"c":0.0000017545,"v":31678.53411,"t":1721732400}
+{"o":0.0000017545,"h":0.0000017676,"l":0.0000017498,"c":0.0000017561,"v":0.0,"t":1721736000}
+{"o":0.0000017561,"h":0.0000018849,"l":0.0000017514,"c":0.000001808,"v":2372101.5438000001,"t":1721739600}
+{"o":0.000001808,"h":0.0000018103,"l":0.000001762,"c":0.0000017642,"v":1403701.7659799999,"t":1721743200}
+{"o":0.0000017642,"h":0.0000017882,"l":0.0000017586,"c":0.0000017757,"v":324246.8,"t":1721746800}
+{"o":0.0000017757,"h":0.0000018294,"l":0.0000017714,"c":0.0000018268,"v":801902.17264,"t":1721750400}
+{"o":0.0000018268,"h":0.0000019172,"l":0.0000018015,"c":0.0000018162,"v":1632117.5847200006,"t":1721754000}
+{"o":0.0000018162,"h":0.0000019081,"l":0.0000018098,"c":0.000001906,"v":151977.49412,"t":1721757600}
+{"o":0.000001906,"h":0.0000019175,"l":0.0000018045,"c":0.0000019058,"v":3325447.0703499997,"t":1721761200}
+{"o":0.0000019058,"h":0.0000019071,"l":0.0000018153,"c":0.0000018198,"v":792902.3808800001,"t":1721764800}
+{"o":0.0000018198,"h":0.0000019101,"l":0.0000018093,"c":0.0000019101,"v":1093678.9500299999,"t":1721768400}
+{"o":0.0000019101,"h":0.0000019281,"l":0.0000019028,"c":0.0000019121,"v":48021.47806,"t":1721772000}
+{"o":0.0000019121,"h":0.0000019304,"l":0.0000019066,"c":0.0000019107,"v":681481.12748,"t":1721775600}
+{"o":0.0000019107,"h":0.0000019329,"l":0.0000018962,"c":0.0000019323,"v":0.0,"t":1721779200}
+{"o":0.0000019323,"h":0.000001934,"l":0.0000019075,"c":0.0000019265,"v":90737.08878,"t":1721782800}
+{"o":0.0000019265,"h":0.0000019322,"l":0.0000019061,"c":0.0000019069,"v":378652.03318,"t":1721786400}
+{"o":0.0000019069,"h":0.000001939,"l":0.0000018939,"c":0.0000019286,"v":597143.8324899999,"t":1721790000}
+{"o":0.0000019286,"h":0.000001938,"l":0.0000019264,"c":0.0000019302,"v":169231.61125,"t":1721793600}
+{"o":0.0000019302,"h":0.0000020132,"l":0.0000019129,"c":0.0000020025,"v":5050880.2040599994,"t":1721797200}
+{"o":0.0000020025,"h":0.0000020071,"l":0.00000199,"c":0.0000019951,"v":63534.76283,"t":1721800800}
+{"o":0.0000019951,"h":0.0000019987,"l":0.0000019857,"c":0.0000019904,"v":0.0,"t":1721804400}
+{"o":0.0000019904,"h":0.0000019965,"l":0.0000019545,"c":0.0000019626,"v":282339.61362,"t":1721808000}
+{"o":0.0000019626,"h":0.000001971,"l":0.0000019585,"c":0.0000019647,"v":0.0,"t":1721811600}
+{"o":0.0000019647,"h":0.0000019863,"l":0.0000019514,"c":0.0000019729,"v":830284.8393399999,"t":1721815200}
+{"o":0.0000019729,"h":0.0000019737,"l":0.0000019618,"c":0.0000019695,"v":77085.67286,"t":1721818800}
+{"o":0.0000019695,"h":0.0000019866,"l":0.0000019672,"c":0.0000019836,"v":483464.19204,"t":1721822400}
+{"o":0.0000019836,"h":0.0000020015,"l":0.000001887,"c":0.0000019905,"v":1675149.37152,"t":1721826000}
+{"o":0.0000019905,"h":0.0000020069,"l":0.0000018588,"c":0.0000018887,"v":2425814.9966899999,"t":1721829600}
+{"o":0.0000018887,"h":0.0000019237,"l":0.0000018814,"c":0.0000019229,"v":0.0,"t":1721833200}
+{"o":0.0000019229,"h":0.0000019435,"l":0.0000017034,"c":0.0000018052,"v":83612094.8342900276,"t":1721836800}
+{"o":0.0000018052,"h":0.0000018357,"l":0.0000017525,"c":0.0000018239,"v":10504241.5680500008,"t":1721840400}
+{"o":0.0000018239,"h":0.0000018666,"l":0.0000016869,"c":0.000001832,"v":39534498.9202499911,"t":1721844000}
+{"o":0.000001832,"h":0.0000018376,"l":0.0000017566,"c":0.0000017756,"v":1259361.9166900001,"t":1721847600}
+{"o":0.0000017756,"h":0.0000018706,"l":0.0000017538,"c":0.0000018502,"v":3635482.5886599999,"t":1721851200}
+{"o":0.0000018502,"h":0.0000018966,"l":0.0000017739,"c":0.0000018727,"v":1711924.6791100001,"t":1721854800}
+{"o":0.0000018727,"h":0.000001907,"l":0.0000017805,"c":0.0000017995,"v":12114613.0833900012,"t":1721858400}
+{"o":0.0000017995,"h":0.0000018127,"l":0.0000017718,"c":0.0000017734,"v":4523188.49022,"t":1721862000}
+{"o":0.0000017734,"h":0.0000017822,"l":0.0000017379,"c":0.0000017483,"v":1500000.0,"t":1721865600}
+{"o":0.0000017483,"h":0.0000018884,"l":0.0000017483,"c":0.0000017867,"v":1652479.6633700002,"t":1721869200}
+{"o":0.0000017867,"h":0.0000018604,"l":0.0000017847,"c":0.0000018323,"v":593419.5050600001,"t":1721872800}
+{"o":0.0000018323,"h":0.0000018483,"l":0.000001817,"c":0.0000018227,"v":3500000.0,"t":1721876400}
+{"o":0.0000018227,"h":0.0000019615,"l":0.0000017991,"c":0.0000018648,"v":11840923.1378499996,"t":1721880000}
+{"o":0.0000018648,"h":0.0000018839,"l":0.0000018515,"c":0.0000018771,"v":45325.96108,"t":1721883600}
+{"o":0.0000018771,"h":0.0000018859,"l":0.0000018615,"c":0.0000018654,"v":10636.10492,"t":1721887200}
+{"o":0.0000018654,"h":0.0000018908,"l":0.0000018604,"c":0.0000018896,"v":0.0,"t":1721890800}
+{"o":0.0000018896,"h":0.0000018978,"l":0.0000018722,"c":0.0000018798,"v":53951.51385,"t":1721894400}
+{"o":0.0000018798,"h":0.0000018873,"l":0.0000018693,"c":0.0000018837,"v":0.0,"t":1721898000}
+{"o":0.0000018837,"h":0.000001996,"l":0.0000018829,"c":0.0000019862,"v":1033276.6471799999,"t":1721901600}
+{"o":0.0000019862,"h":0.0000019894,"l":0.0000018925,"c":0.0000018983,"v":609744.65767,"t":1721905200}
+{"o":0.0000018983,"h":0.0000020149,"l":0.0000018871,"c":0.0000019322,"v":2614103.5300100013,"t":1721908800}
+{"o":0.0000019322,"h":0.0000019431,"l":0.0000019172,"c":0.0000019248,"v":398049.44135,"t":1721912400}
+{"o":0.0000019248,"h":0.0000020166,"l":0.0000017839,"c":0.0000018709,"v":31303280.7939100005,"t":1721916000}
+{"o":0.0000018709,"h":0.0000018898,"l":0.0000017518,"c":0.0000018504,"v":9847325.3869200014,"t":1721919600}
+{"o":0.0000018504,"h":0.0000019457,"l":0.0000017563,"c":0.0000019319,"v":35862726.3140100017,"t":1721923200}
+{"o":0.0000019319,"h":0.000002009,"l":0.0000018871,"c":0.0000019328,"v":8907350.0318200011,"t":1721926800}
+{"o":0.0000019328,"h":0.0000021875,"l":0.0000018859,"c":0.0000021353,"v":108732765.7630300224,"t":1721930400}
+{"o":0.0000021353,"h":0.0000021483,"l":0.0000020588,"c":0.0000020701,"v":1406027.33659,"t":1721934000}
+{"o":0.0000020701,"h":0.0000021026,"l":0.000001935,"c":0.0000020163,"v":12042548.2037199978,"t":1721937600}
+{"o":0.0000020163,"h":0.0000020273,"l":0.0000018887,"c":0.0000019853,"v":16343937.3079699986,"t":1721941200}
+{"o":0.0000019853,"h":0.0000020569,"l":0.0000019318,"c":0.0000019743,"v":2814411.2167799994,"t":1721944800}
+{"o":0.0000019743,"h":0.0000019898,"l":0.0000019006,"c":0.0000019818,"v":18081363.190919999,"t":1721948400}
+{"o":0.0000019818,"h":0.0000020217,"l":0.0000019632,"c":0.0000020072,"v":1358429.6611299999,"t":1721952000}
+{"o":0.0000020072,"h":0.0000020114,"l":0.000001992,"c":0.0000019944,"v":0.0,"t":1721955600}
+{"o":0.0000019944,"h":0.0000021,"l":0.000001908,"c":0.0000019783,"v":17752368.2301200032,"t":1721959200}
+{"o":0.0000019783,"h":0.0000021199,"l":0.000001856,"c":0.0000019393,"v":29392212.3840299957,"t":1721962800}
+{"o":0.0000019393,"h":0.0000019404,"l":0.0000018318,"c":0.0000019146,"v":9582640.8327899985,"t":1721966400}
+{"o":0.0000019146,"h":0.0000019227,"l":0.000001822,"c":0.0000018961,"v":4998078.6671000002,"t":1721970000}
+{"o":0.0000018961,"h":0.0000018989,"l":0.0000018887,"c":0.0000018944,"v":0.0,"t":1721973600}
+{"o":0.0000018944,"h":0.0000019,"l":0.0000018886,"c":0.0000018988,"v":0.0,"t":1721977200}
+{"o":0.0000018988,"h":0.0000018995,"l":0.0000018823,"c":0.0000018842,"v":0.0,"t":1721980800}
+{"o":0.0000018842,"h":0.0000018867,"l":0.0000018641,"c":0.0000018776,"v":33243.7156,"t":1721984400}
+{"o":0.0000018776,"h":0.0000018918,"l":0.000001871,"c":0.0000018879,"v":787070.26031,"t":1721988000}
+{"o":0.0000018879,"h":0.0000018942,"l":0.0000018834,"c":0.0000018877,"v":237050.84102,"t":1721991600}
+{"o":0.0000018877,"h":0.0000018972,"l":0.0000018803,"c":0.0000018929,"v":0.0,"t":1721995200}
+{"o":0.0000018929,"h":0.0000019004,"l":0.0000017636,"c":0.0000018462,"v":2892231.32278,"t":1721998800}
+{"o":0.0000018462,"h":0.0000018982,"l":0.0000018423,"c":0.0000018796,"v":1518315.38815,"t":1722002400}
+{"o":0.0000018796,"h":0.0000019405,"l":0.0000017899,"c":0.0000018862,"v":35508723.1073400006,"t":1722006000}
+{"o":0.0000018862,"h":0.0000019962,"l":0.0000018352,"c":0.0000018442,"v":14665374.2233199999,"t":1722009600}
+{"o":0.0000018442,"h":0.0000019683,"l":0.0000018255,"c":0.0000019602,"v":27623614.6484199986,"t":1722013200}
+{"o":0.0000019602,"h":0.0000019639,"l":0.0000018797,"c":0.0000018799,"v":40858.41325,"t":1722016800}
+{"o":0.0000018799,"h":0.0000019726,"l":0.0000018749,"c":0.0000019679,"v":649601.35429,"t":1722020400}
+{"o":0.0000019679,"h":0.0000020175,"l":0.0000019144,"c":0.0000019417,"v":2485790.4073700006,"t":1722024000}
+{"o":0.0000019417,"h":0.0000019453,"l":0.0000019134,"c":0.0000019196,"v":930870.99126,"t":1722027600}
+{"o":0.0000019196,"h":0.0000020118,"l":0.000001909,"c":0.0000019182,"v":1970947.4732400002,"t":1722031200}
+{"o":0.0000019182,"h":0.0000019988,"l":0.0000019115,"c":0.0000019185,"v":802843.2071400001,"t":1722034800}
+{"o":0.0000019185,"h":0.0000020426,"l":0.0000019148,"c":0.0000019721,"v":5947351.0331799993,"t":1722038400}
+{"o":0.0000019721,"h":0.000001982,"l":0.0000018503,"c":0.0000019126,"v":8569680.5025999974,"t":1722042000}
+{"o":0.0000019126,"h":0.0000019163,"l":0.0000018869,"c":0.0000018893,"v":673586.92427,"t":1722045600}
+{"o":0.0000018893,"h":0.0000019628,"l":0.0000018793,"c":0.0000019101,"v":2968778.5315,"t":1722049200}
+{"o":0.0000019101,"h":0.0000020053,"l":0.0000018966,"c":0.0000019893,"v":956198.11737,"t":1722052800}
+{"o":0.0000019893,"h":0.0000019935,"l":0.0000018254,"c":0.0000019046,"v":16285121.0370999966,"t":1722056400}
+{"o":0.0000019046,"h":0.0000019058,"l":0.0000018919,"c":0.0000018939,"v":0.0,"t":1722060000}
+{"o":0.0000018939,"h":0.0000019029,"l":0.0000018792,"c":0.0000018828,"v":0.0,"t":1722063600}
+{"o":0.0000018828,"h":0.000001883,"l":0.0000018678,"c":0.0000018692,"v":5634.41838,"t":1722067200}
+{"o":0.0000018692,"h":0.0000018788,"l":0.000001869,"c":0.0000018773,"v":586760.25498,"t":1722070800}
+{"o":0.0000018773,"h":0.0000018886,"l":0.000001859,"c":0.0000018702,"v":1426472.7802599999,"t":1722074400}
+{"o":0.0000018702,"h":0.0000019448,"l":0.000001869,"c":0.0000019337,"v":47473.92998,"t":1722078000}
+{"o":0.0000019337,"h":0.0000019525,"l":0.0000019187,"c":0.0000019449,"v":1488490.1081100001,"t":1722081600}
+{"o":0.0000019449,"h":0.0000019474,"l":0.0000018369,"c":0.0000018569,"v":9616704.7540999986,"t":1722085200}
+{"o":0.0000018569,"h":0.0000019821,"l":0.0000018549,"c":0.0000019115,"v":1876209.8498,"t":1722088800}
+{"o":0.0000019115,"h":0.00000195,"l":0.0000019075,"c":0.0000019391,"v":77356.277,"t":1722092400}
+{"o":0.0000019391,"h":0.0000019742,"l":0.0000018474,"c":0.0000019222,"v":20143430.8604200035,"t":1722096000}
+{"o":0.0000019222,"h":0.0000019589,"l":0.0000019142,"c":0.0000019555,"v":1133437.2487000001,"t":1722099600}
+{"o":0.0000019555,"h":0.0000019809,"l":0.0000018337,"c":0.0000019151,"v":9106068.57828,"t":1722103200}
+{"o":0.0000019151,"h":0.0000019349,"l":0.0000019116,"c":0.0000019131,"v":165002.08685,"t":1722106800}
+{"o":0.0000019131,"h":0.000001949,"l":0.0000018195,"c":0.0000018212,"v":1252698.63219,"t":1722110400}
+{"o":0.0000018212,"h":0.0000019062,"l":0.0000017205,"c":0.0000017442,"v":26061945.1258300059,"t":1722114000}
+{"o":0.0000017442,"h":0.0000018141,"l":0.0000017372,"c":0.0000018105,"v":9335401.087340001,"t":1722117600}
+{"o":0.0000018105,"h":0.0000018358,"l":0.0000017431,"c":0.0000018327,"v":925962.6915899999,"t":1722121200}
+{"o":0.0000018327,"h":0.0000018519,"l":0.0000017504,"c":0.0000018277,"v":715064.0894200001,"t":1722124800}
+{"o":0.0000018277,"h":0.0000018491,"l":0.0000018107,"c":0.0000018402,"v":2992393.5997299999,"t":1722128400}
+{"o":0.0000018402,"h":0.0000018541,"l":0.0000017604,"c":0.0000017713,"v":1901866.1083200001,"t":1722132000}
+{"o":0.0000017713,"h":0.0000018582,"l":0.0000017703,"c":0.0000018548,"v":2968853.3202399998,"t":1722135600}
+{"o":0.0000018548,"h":0.0000019004,"l":0.0000017965,"c":0.0000018267,"v":2044539.7786600003,"t":1722139200}
+{"o":0.0000018267,"h":0.0000019274,"l":0.0000018173,"c":0.0000019113,"v":2963576.6853400008,"t":1722142800}
+{"o":0.0000019113,"h":0.0000019219,"l":0.0000019088,"c":0.0000019162,"v":0.0,"t":1722146400}
+{"o":0.0000019162,"h":0.0000019213,"l":0.000001897,"c":0.0000018989,"v":165805.08947,"t":1722150000}
+{"o":0.0000018989,"h":0.0000019125,"l":0.0000018924,"c":0.0000019053,"v":195469.95593,"t":1722153600}
+{"o":0.0000019053,"h":0.0000019076,"l":0.0000018967,"c":0.000001906,"v":8867.52518,"t":1722157200}
+{"o":0.000001906,"h":0.0000019215,"l":0.0000018377,"c":0.0000018404,"v":1122166.86506,"t":1722160800}
+{"o":0.0000018404,"h":0.0000018408,"l":0.000001827,"c":0.0000018327,"v":107269.77163,"t":1722164400}
+{"o":0.0000018327,"h":0.0000018375,"l":0.0000018216,"c":0.000001827,"v":0.0,"t":1722168000}
+{"o":0.000001827,"h":0.0000019088,"l":0.0000018191,"c":0.0000019003,"v":408340.42415,"t":1722171600}
+{"o":0.0000019003,"h":0.0000019368,"l":0.0000018975,"c":0.0000019301,"v":912864.92463,"t":1722175200}
+{"o":0.0000019301,"h":0.0000020126,"l":0.0000018821,"c":0.0000019603,"v":5686535.0694500012,"t":1722178800}
+{"o":0.0000019603,"h":0.0000019674,"l":0.0000019285,"c":0.000001943,"v":1923430.8190099997,"t":1722182400}
+{"o":0.000001943,"h":0.0000019483,"l":0.0000018779,"c":0.0000019348,"v":3747388.3121900018,"t":1722186000}
+{"o":0.0000019348,"h":0.0000019492,"l":0.0000017762,"c":0.0000018798,"v":36314384.4396500066,"t":1722189600}
+{"o":0.0000018798,"h":0.0000018876,"l":0.0000018753,"c":0.0000018834,"v":5916.5154,"t":1722193200}
+{"o":0.0000018834,"h":0.0000019247,"l":0.0000018341,"c":0.0000018443,"v":1091534.1464199999,"t":1722196800}
+{"o":0.0000018443,"h":0.0000019414,"l":0.0000018429,"c":0.0000019322,"v":960429.3574699999,"t":1722200400}
+{"o":0.0000019322,"h":0.000001952,"l":0.0000018554,"c":0.000001872,"v":122601.21404,"t":1722204000}
+{"o":0.000001872,"h":0.0000018758,"l":0.0000018543,"c":0.0000018568,"v":0.0,"t":1722207600}
+{"o":0.0000018568,"h":0.0000019399,"l":0.0000018089,"c":0.000001819,"v":773822.95767,"t":1722211200}
+{"o":0.000001819,"h":0.0000019275,"l":0.0000018106,"c":0.0000019244,"v":1671158.3791100001,"t":1722214800}
+{"o":0.0000019244,"h":0.0000019273,"l":0.0000018754,"c":0.0000018775,"v":264448.12463,"t":1722218400}
+{"o":0.0000018775,"h":0.0000018834,"l":0.0000017645,"c":0.0000018168,"v":4932389.8008599998,"t":1722222000}
+{"o":0.0000018168,"h":0.0000018196,"l":0.0000017317,"c":0.0000017329,"v":801004.3581299999,"t":1722225600}
+{"o":0.0000017329,"h":0.0000017944,"l":0.000001717,"c":0.000001788,"v":905293.57314,"t":1722229200}
+{"o":0.000001788,"h":0.0000017974,"l":0.0000017865,"c":0.0000017962,"v":0.0,"t":1722232800}
+{"o":0.0000017962,"h":0.0000018111,"l":0.0000017933,"c":0.0000018002,"v":267087.48086,"t":1722236400}
+{"o":0.0000018002,"h":0.0000018095,"l":0.000001799,"c":0.0000018065,"v":0.0,"t":1722240000}
+{"o":0.0000018065,"h":0.0000018115,"l":0.0000017292,"c":0.0000017305,"v":2181834.4452900002,"t":1722243600}
+{"o":0.0000017305,"h":0.0000017426,"l":0.0000017304,"c":0.0000017407,"v":0.0,"t":1722247200}
+{"o":0.0000017407,"h":0.0000017454,"l":0.0000017235,"c":0.0000017327,"v":785195.4344199999,"t":1722250800}
+{"o":0.0000017327,"h":0.000001806,"l":0.0000017129,"c":0.0000017888,"v":910018.4952199999,"t":1722254400}
+{"o":0.0000017888,"h":0.0000018088,"l":0.0000017864,"c":0.000001806,"v":0.0,"t":1722258000}
+{"o":0.000001806,"h":0.0000018503,"l":0.0000017342,"c":0.0000017733,"v":1205721.7466299997,"t":1722261600}
+{"o":0.0000017733,"h":0.0000017924,"l":0.0000017676,"c":0.0000017791,"v":711660.85286,"t":1722265200}
+{"o":0.0000017791,"h":0.0000018555,"l":0.0000017322,"c":0.0000018494,"v":22536056.3178399988,"t":1722268800}
+{"o":0.0000018494,"h":0.000001853,"l":0.0000017282,"c":0.0000017747,"v":11217494.3527600002,"t":1722272400}
+{"o":0.0000017747,"h":0.0000017852,"l":0.0000016743,"c":0.0000017337,"v":9516366.2334100008,"t":1722276000}
+{"o":0.0000017337,"h":0.0000018441,"l":0.0000017227,"c":0.0000018261,"v":17250312.2471099906,"t":1722279600}
+{"o":0.0000018261,"h":0.0000018498,"l":0.0000018146,"c":0.0000018485,"v":968587.2918799999,"t":1722283200}
+{"o":0.0000018485,"h":0.0000018813,"l":0.0000017777,"c":0.0000017973,"v":1471069.5671000001,"t":1722286800}
+{"o":0.0000017973,"h":0.0000018771,"l":0.0000017849,"c":0.0000018761,"v":436418.88854,"t":1722290400}
+{"o":0.0000018761,"h":0.0000018928,"l":0.000001872,"c":0.0000018836,"v":664474.3043199999,"t":1722294000}
+{"o":0.0000018836,"h":0.0000019067,"l":0.0000018708,"c":0.0000018892,"v":1227845.8157899999,"t":1722297600}
+{"o":0.0000018892,"h":0.0000019163,"l":0.0000018807,"c":0.0000019148,"v":0.0,"t":1722301200}
+{"o":0.0000019148,"h":0.0000019306,"l":0.0000019019,"c":0.000001914,"v":1028252.89376,"t":1722304800}
+{"o":0.000001914,"h":0.0000019228,"l":0.0000018945,"c":0.0000019008,"v":590784.8399,"t":1722308400}
+{"o":0.0000019008,"h":0.0000019046,"l":0.0000016068,"c":0.0000016549,"v":42467523.4467100278,"t":1722312000}
+{"o":0.0000016549,"h":0.0000016811,"l":0.0000015186,"c":0.0000016303,"v":7968295.7575099999,"t":1722315600}
+{"o":0.0000016303,"h":0.0000017003,"l":0.0000015967,"c":0.0000016608,"v":8005922.9538600016,"t":1722319200}
+{"o":0.0000016608,"h":0.0000016627,"l":0.000001651,"c":0.0000016618,"v":6641.53042,"t":1722322800}
+{"o":0.0000016618,"h":0.0000016757,"l":0.000001516,"c":0.0000015827,"v":7399640.7077300036,"t":1722326400}
+{"o":0.0000015827,"h":0.0000015921,"l":0.0000015741,"c":0.0000015873,"v":1742847.7684299999,"t":1722330000}
+{"o":0.0000015873,"h":0.0000015985,"l":0.0000015854,"c":0.0000015938,"v":12701.37584,"t":1722333600}
+{"o":0.0000015938,"h":0.0000016002,"l":0.0000015907,"c":0.0000015922,"v":1087562.7337200001,"t":1722337200}
+{"o":0.0000015922,"h":0.0000016073,"l":0.0000015878,"c":0.0000015888,"v":0.0,"t":1722340800}
+{"o":0.0000015888,"h":0.000001607,"l":0.0000015196,"c":0.0000015451,"v":1012788.69748,"t":1722344400}
+{"o":0.0000015451,"h":0.0000015524,"l":0.0000015252,"c":0.0000015365,"v":0.0,"t":1722348000}
+{"o":0.0000015365,"h":0.0000015817,"l":0.0000014913,"c":0.0000015566,"v":3572131.2767000003,"t":1722351600}
+{"o":0.0000015566,"h":0.0000015727,"l":0.0000015522,"c":0.0000015725,"v":979421.27281,"t":1722355200}
+{"o":0.0000015725,"h":0.0000016017,"l":0.0000015717,"c":0.0000015994,"v":176246.23176,"t":1722358800}
+{"o":0.0000015994,"h":0.000001606,"l":0.0000012378,"c":0.0000014978,"v":45405621.6903899759,"t":1722362400}
+{"o":0.0000014978,"h":0.0000015116,"l":0.000001495,"c":0.0000014973,"v":634327.5604999999,"t":1722366000}
+{"o":0.0000014973,"h":0.0000015968,"l":0.0000014807,"c":0.0000015597,"v":2571354.5620499998,"t":1722369600}
+{"o":0.0000015597,"h":0.0000015921,"l":0.0000015258,"c":0.0000015297,"v":3974280.9981699991,"t":1722373200}
+{"o":0.0000015297,"h":0.000001683,"l":0.0000015287,"c":0.000001624,"v":4369059.0289799999,"t":1722376800}
+{"o":0.000001624,"h":0.0000016286,"l":0.0000016183,"c":0.0000016258,"v":684892.87131,"t":1722380400}
+{"o":0.0000016258,"h":0.0000016356,"l":0.0000016066,"c":0.0000016083,"v":17619.79118,"t":1722384000}
+{"o":0.0000016083,"h":0.0000016168,"l":0.0000016011,"c":0.0000016026,"v":0.0,"t":1722387600}
+{"o":0.0000016026,"h":0.0000016251,"l":0.0000015723,"c":0.000001622,"v":428323.9872499999,"t":1722391200}
+{"o":0.000001622,"h":0.0000016235,"l":0.0000016118,"c":0.0000016167,"v":181447.36187,"t":1722394800}
+{"o":0.0000016167,"h":0.0000016454,"l":0.0000016155,"c":0.0000016361,"v":1256203.0112600001,"t":1722398400}
+{"o":0.0000016361,"h":0.0000016822,"l":0.0000016116,"c":0.0000016141,"v":2681105.3376199985,"t":1722402000}
+{"o":0.0000016141,"h":0.0000016159,"l":0.0000015969,"c":0.000001599,"v":15183.4645,"t":1722405600}
+{"o":0.000001599,"h":0.0000016038,"l":0.0000015954,"c":0.0000016021,"v":62065.46522,"t":1722409200}
+{"o":0.0000016021,"h":0.0000016077,"l":0.0000015933,"c":0.0000015948,"v":0.0,"t":1722412800}
+{"o":0.0000015948,"h":0.0000016017,"l":0.0000015897,"c":0.0000015981,"v":0.0,"t":1722416400}
+{"o":0.0000015981,"h":0.0000016943,"l":0.0000015972,"c":0.0000016935,"v":2220748.5439999988,"t":1722420000}
+{"o":0.0000016935,"h":0.000001701,"l":0.0000016881,"c":0.000001698,"v":0.0,"t":1722423600}
+{"o":0.000001698,"h":0.0000017033,"l":0.0000016907,"c":0.0000017027,"v":0.0,"t":1722427200}
+{"o":0.0000017027,"h":0.0000017449,"l":0.0000016737,"c":0.0000017302,"v":3136987.9441,"t":1722430800}
+{"o":0.0000017302,"h":0.0000018934,"l":0.0000017195,"c":0.0000017866,"v":5679439.8811799996,"t":1722434400}
+{"o":0.0000017866,"h":0.0000017947,"l":0.0000017806,"c":0.0000017922,"v":0.0,"t":1722438000}
+{"o":0.0000017922,"h":0.0000017973,"l":0.0000017271,"c":0.0000017444,"v":5239546.0643199999,"t":1722441600}
+{"o":0.0000017444,"h":0.0000017487,"l":0.0000017207,"c":0.0000017279,"v":154376.63224,"t":1722445200}
+{"o":0.0000017279,"h":0.0000017568,"l":0.0000017248,"c":0.0000017394,"v":691198.2545,"t":1722448800}
+{"o":0.0000017394,"h":0.0000017954,"l":0.0000016501,"c":0.0000016957,"v":641623.1184099999,"t":1722452400}
+{"o":0.0000016957,"h":0.0000017836,"l":0.0000016929,"c":0.0000017825,"v":1900862.2236999997,"t":1722456000}
+{"o":0.0000017825,"h":0.0000017922,"l":0.0000017657,"c":0.0000017797,"v":11286.9868,"t":1722459600}
+{"o":0.0000017797,"h":0.0000018006,"l":0.0000016922,"c":0.0000017196,"v":1084651.9158600001,"t":1722463200}
+{"o":0.0000017196,"h":0.0000019451,"l":0.0000017185,"c":0.0000018197,"v":5789548.5668400014,"t":1722466800}
+{"o":0.0000018197,"h":0.000001826,"l":0.0000018073,"c":0.0000018171,"v":0.0,"t":1722470400}
+{"o":0.0000018171,"h":0.0000018364,"l":0.0000018126,"c":0.0000018257,"v":0.0,"t":1722474000}
+{"o":0.0000018257,"h":0.0000019402,"l":0.0000018212,"c":0.0000018924,"v":1146679.3028599999,"t":1722477600}
+{"o":0.0000018924,"h":0.0000019103,"l":0.0000018733,"c":0.000001889,"v":1800.0,"t":1722481200}
+{"o":0.000001889,"h":0.0000019316,"l":0.0000015672,"c":0.0000017444,"v":30734497.0725900047,"t":1722484800}
+{"o":0.0000017444,"h":0.0000017503,"l":0.0000016274,"c":0.0000016716,"v":4004781.5658400003,"t":1722488400}
+{"o":0.0000016716,"h":0.0000016784,"l":0.0000016645,"c":0.0000016772,"v":635759.9903900002,"t":1722492000}
+{"o":0.0000016772,"h":0.000001683,"l":0.0000016674,"c":0.0000016794,"v":0.0,"t":1722495600}
+{"o":0.0000016794,"h":0.0000016806,"l":0.000001668,"c":0.0000016687,"v":0.0,"t":1722499200}
+{"o":0.0000016687,"h":0.0000017322,"l":0.0000015515,"c":0.0000016102,"v":9189148.5772900041,"t":1722502800}
+{"o":0.0000016102,"h":0.0000016123,"l":0.0000016007,"c":0.0000016016,"v":0.0,"t":1722506400}
+{"o":0.0000016016,"h":0.0000016074,"l":0.0000015935,"c":0.0000015962,"v":20768.03824,"t":1722510000}
+{"o":0.0000015962,"h":0.0000016425,"l":0.0000015797,"c":0.0000016281,"v":1392352.6326799998,"t":1722513600}
+{"o":0.0000016281,"h":0.0000017459,"l":0.0000015385,"c":0.0000016357,"v":17610082.5784699954,"t":1722517200}
+{"o":0.0000016357,"h":0.0000016863,"l":0.0000015709,"c":0.0000016444,"v":10530583.7729800008,"t":1722520800}
+{"o":0.0000016444,"h":0.0000016769,"l":0.0000015964,"c":0.0000016302,"v":6701152.1793699991,"t":1722524400}
+{"o":0.0000016302,"h":0.0000016535,"l":0.0000016185,"c":0.0000016249,"v":1600853.5371699999,"t":1722528000}
+{"o":0.0000016249,"h":0.0000016521,"l":0.0000016092,"c":0.0000016111,"v":979922.8989100001,"t":1722531600}
+{"o":0.0000016111,"h":0.0000016549,"l":0.0000015949,"c":0.0000016186,"v":17511.78434,"t":1722535200}
+{"o":0.0000016186,"h":0.00000162,"l":0.0000015913,"c":0.0000015939,"v":1605644.0,"t":1722538800}
+{"o":0.0000015939,"h":0.0000016061,"l":0.0000015671,"c":0.0000015699,"v":117536.32478,"t":1722542400}
+{"o":0.0000015699,"h":0.0000016094,"l":0.000001543,"c":0.000001592,"v":100908.77334,"t":1722546000}
+{"o":0.000001592,"h":0.0000019979,"l":0.0000015723,"c":0.0000018834,"v":22880895.5700200051,"t":1722549600}
+{"o":0.0000018834,"h":0.000001889,"l":0.0000018606,"c":0.0000018709,"v":582026.6698500001,"t":1722553200}
+{"o":0.0000018709,"h":0.0000018749,"l":0.0000018473,"c":0.0000018741,"v":74699.319,"t":1722556800}
+{"o":0.0000018741,"h":0.0000019058,"l":0.00000161,"c":0.0000016849,"v":11810875.3398499973,"t":1722560400}
+{"o":0.0000016849,"h":0.0000017158,"l":0.000001677,"c":0.0000016983,"v":12031.53684,"t":1722564000}
+{"o":0.0000016983,"h":0.0000017052,"l":0.0000015574,"c":0.0000016459,"v":22274496.4868100025,"t":1722567600}
+{"o":0.0000016459,"h":0.0000017186,"l":0.0000015208,"c":0.0000015773,"v":16818057.6506800018,"t":1722571200}
+{"o":0.0000015773,"h":0.0000016437,"l":0.000001517,"c":0.0000015437,"v":10995940.8741500005,"t":1722574800}
+{"o":0.0000015437,"h":0.0000015754,"l":0.0000015394,"c":0.0000015469,"v":324520.4846800001,"t":1722578400}
+{"o":0.0000015469,"h":0.0000015648,"l":0.0000015432,"c":0.0000015522,"v":0.0,"t":1722582000}
+{"o":0.0000015522,"h":0.0000016347,"l":0.0000015347,"c":0.0000016062,"v":2452352.9075199999,"t":1722585600}
+{"o":0.0000016062,"h":0.0000016068,"l":0.0000015942,"c":0.0000015995,"v":12000.0,"t":1722589200}
+{"o":0.0000015995,"h":0.0000016058,"l":0.0000015898,"c":0.0000015949,"v":0.0,"t":1722592800}
+{"o":0.0000015949,"h":0.0000016156,"l":0.0000015855,"c":0.0000016125,"v":1230122.0064999999,"t":1722596400}
+{"o":0.0000016125,"h":0.0000016409,"l":0.000001603,"c":0.0000016247,"v":1714016.6233000001,"t":1722600000}
+{"o":0.0000016247,"h":0.0000016455,"l":0.0000015896,"c":0.0000016117,"v":930854.4622699998,"t":1722603600}
+{"o":0.0000016117,"h":0.0000017453,"l":0.0000015225,"c":0.0000016636,"v":24208375.647040002,"t":1722607200}
+{"o":0.0000016636,"h":0.0000017169,"l":0.0000015886,"c":0.0000016729,"v":7250674.4180899998,"t":1722610800}
+{"o":0.0000016729,"h":0.0000017014,"l":0.0000016671,"c":0.0000016996,"v":7865.56794,"t":1722614400}
+{"o":0.0000016996,"h":0.0000017106,"l":0.0000016039,"c":0.0000016872,"v":2001870.9946599999,"t":1722618000}
+{"o":0.0000016872,"h":0.0000017101,"l":0.000001683,"c":0.0000017028,"v":587259.49198,"t":1722621600}
+{"o":0.0000017028,"h":0.0000017464,"l":0.0000016995,"c":0.0000017312,"v":967559.9472700001,"t":1722625200}
+{"o":0.0000017312,"h":0.000001746,"l":0.0000016341,"c":0.0000016407,"v":1000000.0,"t":1722628800}
+{"o":0.0000016407,"h":0.0000017364,"l":0.0000016221,"c":0.0000016916,"v":344545.15543,"t":1722632400}
+{"o":0.0000016916,"h":0.0000017204,"l":0.0000016873,"c":0.0000017148,"v":641544.9168800001,"t":1722636000}
+{"o":0.0000017148,"h":0.0000017345,"l":0.0000017029,"c":0.0000017152,"v":0.0,"t":1722639600}
+{"o":0.0000017152,"h":0.000001748,"l":0.0000017013,"c":0.0000017354,"v":27322.51084,"t":1722643200}
+{"o":0.0000017354,"h":0.0000017656,"l":0.0000017191,"c":0.0000017264,"v":411888.40545,"t":1722646800}
+{"o":0.0000017264,"h":0.0000017437,"l":0.0000017186,"c":0.0000017431,"v":0.0,"t":1722650400}
+{"o":0.0000017431,"h":0.0000017487,"l":0.0000017084,"c":0.0000017092,"v":0.0,"t":1722654000}
+{"o":0.0000017092,"h":0.0000017406,"l":0.0000016451,"c":0.0000016665,"v":1890935.62313,"t":1722657600}
+{"o":0.0000016665,"h":0.0000017136,"l":0.0000016339,"c":0.0000017055,"v":3011869.3000999996,"t":1722661200}
+{"o":0.0000017055,"h":0.0000017105,"l":0.0000016962,"c":0.000001698,"v":88825.12834,"t":1722664800}
+{"o":0.000001698,"h":0.0000017081,"l":0.0000016174,"c":0.0000016364,"v":1000000.5914499999,"t":1722668400}
+{"o":0.0000016364,"h":0.000001664,"l":0.0000016,"c":0.0000016169,"v":5584350.9406399997,"t":1722672000}
+{"o":0.0000016169,"h":0.0000016381,"l":0.0000016092,"c":0.0000016092,"v":84370.1875,"t":1722675600}
+{"o":0.0000016092,"h":0.0000016165,"l":0.0000015983,"c":0.0000016017,"v":0.0,"t":1722679200}
+{"o":0.0000016017,"h":0.0000016704,"l":0.0000015931,"c":0.000001659,"v":672910.40735,"t":1722682800}
+{"o":0.000001659,"h":0.0000016678,"l":0.0000016461,"c":0.0000016597,"v":12227.05572,"t":1722686400}
+{"o":0.0000016597,"h":0.0000016915,"l":0.0000016044,"c":0.0000016129,"v":6982507.0064099999,"t":1722690000}
+{"o":0.0000016129,"h":0.0000016233,"l":0.0000016035,"c":0.0000016201,"v":0.0,"t":1722693600}
+{"o":0.0000016201,"h":0.0000017792,"l":0.0000016128,"c":0.0000016917,"v":14593512.5947899986,"t":1722697200}
+{"o":0.0000016917,"h":0.000001779,"l":0.0000016761,"c":0.0000017639,"v":541438.46945,"t":1722700800}
+{"o":0.0000017639,"h":0.0000018365,"l":0.0000016879,"c":0.0000017485,"v":7753649.3431499992,"t":1722704400}
+{"o":0.0000017485,"h":0.0000017803,"l":0.0000017425,"c":0.0000017576,"v":0.0,"t":1722708000}
+{"o":0.0000017576,"h":0.0000018022,"l":0.0000017014,"c":0.000001801,"v":11336917.8846799992,"t":1722711600}
+{"o":0.000001801,"h":0.0000018187,"l":0.0000017166,"c":0.0000018062,"v":4712263.04201,"t":1722715200}
+{"o":0.0000018062,"h":0.000001821,"l":0.00000171,"c":0.0000017859,"v":3136014.9156800001,"t":1722718800}
+{"o":0.0000017859,"h":0.0000017973,"l":0.0000017818,"c":0.0000017858,"v":0.0,"t":1722722400}
+{"o":0.0000017858,"h":0.0000017929,"l":0.0000017721,"c":0.0000017897,"v":0.0,"t":1722726000}
+{"o":0.0000017897,"h":0.000001793,"l":0.0000017687,"c":0.0000017702,"v":0.0,"t":1722729600}
+{"o":0.0000017702,"h":0.0000017974,"l":0.0000017683,"c":0.0000017705,"v":0.0,"t":1722733200}
+{"o":0.0000017705,"h":0.000001779,"l":0.0000017466,"c":0.000001761,"v":814646.4739400001,"t":1722736800}
+{"o":0.000001761,"h":0.0000017788,"l":0.0000017569,"c":0.0000017749,"v":0.0,"t":1722740400}
+{"o":0.0000017749,"h":0.0000017929,"l":0.0000017054,"c":0.0000017236,"v":150000.0,"t":1722744000}
+{"o":0.0000017236,"h":0.0000017246,"l":0.0000017055,"c":0.0000017158,"v":0.0,"t":1722747600}
+{"o":0.0000017158,"h":0.0000017942,"l":0.0000017114,"c":0.0000017863,"v":194973.0388,"t":1722751200}
+{"o":0.0000017863,"h":0.0000018253,"l":0.0000017845,"c":0.0000018222,"v":0.0,"t":1722754800}
+{"o":0.0000018222,"h":0.0000018385,"l":0.0000017993,"c":0.0000018035,"v":0.0,"t":1722758400}
+{"o":0.0000018035,"h":0.0000018126,"l":0.0000017874,"c":0.000001793,"v":952924.57173,"t":1722762000}
+{"o":0.000001793,"h":0.000001804,"l":0.000001783,"c":0.0000017856,"v":0.0,"t":1722765600}
+{"o":0.0000017856,"h":0.0000017959,"l":0.0000017797,"c":0.0000017921,"v":0.0,"t":1722769200}
+{"o":0.0000017921,"h":0.0000017967,"l":0.0000017729,"c":0.0000017751,"v":6000.0,"t":1722772800}
+{"o":0.0000017751,"h":0.0000018071,"l":0.0000017164,"c":0.0000018064,"v":2670993.1310999999,"t":1722776400}
+{"o":0.0000018064,"h":0.0000018948,"l":0.0000017292,"c":0.0000018066,"v":1637900.29944,"t":1722780000}
+{"o":0.0000018066,"h":0.0000019096,"l":0.0000017917,"c":0.0000018377,"v":4573045.2879100023,"t":1722783600}
+{"o":0.0000018377,"h":0.0000018696,"l":0.0000018136,"c":0.0000018625,"v":925789.7650099997,"t":1722787200}
+{"o":0.0000018625,"h":0.0000018893,"l":0.0000018214,"c":0.0000018332,"v":1064533.7543500001,"t":1722790800}
+{"o":0.0000018332,"h":0.0000018389,"l":0.0000017658,"c":0.0000017784,"v":99008.9222,"t":1722794400}
+{"o":0.0000017784,"h":0.0000018745,"l":0.0000017237,"c":0.0000018173,"v":8436148.9006499965,"t":1722798000}
+{"o":0.0000018173,"h":0.0000018338,"l":0.0000017756,"c":0.0000018133,"v":177674.55534,"t":1722801600}
+{"o":0.0000018133,"h":0.0000018488,"l":0.000001812,"c":0.0000018433,"v":0.0,"t":1722805200}
+{"o":0.0000018433,"h":0.0000018499,"l":0.0000018137,"c":0.0000018388,"v":16992.52826,"t":1722808800}
+{"o":0.0000018388,"h":0.0000018848,"l":0.0000018374,"c":0.0000018714,"v":0.0,"t":1722812400}
+{"o":0.0000018714,"h":0.0000019924,"l":0.0000017745,"c":0.0000018837,"v":1438235.7717800001,"t":1722816000}
+{"o":0.0000018837,"h":0.0000020971,"l":0.000001837,"c":0.0000018764,"v":3956768.6692799996,"t":1722819600}
+{"o":0.0000018764,"h":0.0000019609,"l":0.0000018667,"c":0.0000018736,"v":554830.10297,"t":1722823200}
+{"o":0.0000018736,"h":0.0000019478,"l":0.0000018712,"c":0.0000019459,"v":0.0,"t":1722826800}
+{"o":0.0000019459,"h":0.0000019986,"l":0.0000018313,"c":0.0000019673,"v":10783626.1224099994,"t":1722830400}
+{"o":0.0000019673,"h":0.0000022526,"l":0.0000019307,"c":0.0000020435,"v":7909043.1168600004,"t":1722834000}
+{"o":0.0000020435,"h":0.0000022941,"l":0.0000020088,"c":0.0000020596,"v":3619235.7954200003,"t":1722837600}
+{"o":0.0000020596,"h":0.0000021909,"l":0.000001939,"c":0.0000020497,"v":1125963.1828800004,"t":1722841200}
+{"o":0.0000020497,"h":0.0000021092,"l":0.0000020326,"c":0.000002084,"v":0.0,"t":1722844800}
+{"o":0.000002084,"h":0.0000021612,"l":0.0000020615,"c":0.0000021046,"v":55412.50132,"t":1722848400}
+{"o":0.0000021046,"h":0.0000022267,"l":0.0000020077,"c":0.0000020806,"v":399503.2132299999,"t":1722852000}
+{"o":0.0000020806,"h":0.0000021857,"l":0.0000020608,"c":0.0000020749,"v":1082355.4276000003,"t":1722855600}
+{"o":0.0000020749,"h":0.0000022596,"l":0.0000020294,"c":0.0000021513,"v":724182.7662899999,"t":1722859200}
+{"o":0.0000021513,"h":0.0000022919,"l":0.0000019367,"c":0.0000020487,"v":1472191.5004199999,"t":1722862800}
+{"o":0.0000020487,"h":0.0000020668,"l":0.0000018864,"c":0.0000019598,"v":2483037.8590600002,"t":1722866400}
+{"o":0.0000019598,"h":0.0000019958,"l":0.0000019076,"c":0.0000019475,"v":536598.5972600001,"t":1722870000}
+{"o":0.0000019475,"h":0.0000019611,"l":0.0000018673,"c":0.000001942,"v":1118702.9865999997,"t":1722873600}
+{"o":0.000001942,"h":0.0000019559,"l":0.0000018845,"c":0.0000018985,"v":242986.36099,"t":1722877200}
+{"o":0.0000018985,"h":0.0000019908,"l":0.0000018982,"c":0.0000019856,"v":9100.46062,"t":1722880800}
+{"o":0.0000019856,"h":0.0000020273,"l":0.0000018783,"c":0.0000019938,"v":1735520.0046999999,"t":1722884400}
+{"o":0.0000019938,"h":0.0000020006,"l":0.0000018605,"c":0.0000018702,"v":800000.0,"t":1722888000}
+{"o":0.0000018702,"h":0.0000023125,"l":0.0000018243,"c":0.0000021682,"v":13786252.6302999966,"t":1722891600}
+{"o":0.0000021682,"h":0.0000021799,"l":0.0000020253,"c":0.0000020521,"v":2370288.0293700001,"t":1722895200}
+{"o":0.0000020521,"h":0.0000021067,"l":0.0000020185,"c":0.0000020937,"v":0.0,"t":1722898800}
+{"o":0.0000020937,"h":0.0000021954,"l":0.0000019519,"c":0.0000020444,"v":287192.12134,"t":1722902400}
+{"o":0.0000020444,"h":0.0000020881,"l":0.0000020195,"c":0.0000020663,"v":287804.26321,"t":1722906000}
+{"o":0.0000020663,"h":0.0000020741,"l":0.0000020288,"c":0.0000020563,"v":28677.72472,"t":1722909600}
+{"o":0.0000020563,"h":0.0000020849,"l":0.0000019511,"c":0.0000020349,"v":396314.55282,"t":1722913200}
+{"o":0.0000020349,"h":0.0000020644,"l":0.0000019976,"c":0.0000020106,"v":124788.97116,"t":1722916800}
+{"o":0.0000020106,"h":0.0000021108,"l":0.0000016691,"c":0.0000018806,"v":16644796.1626499984,"t":1722920400}
+{"o":0.0000018806,"h":0.0000019047,"l":0.0000015179,"c":0.0000018067,"v":14365815.7864599973,"t":1722924000}
+{"o":0.0000018067,"h":0.0000018265,"l":0.0000017908,"c":0.0000017965,"v":55201.54178,"t":1722927600}
+{"o":0.0000017965,"h":0.0000018672,"l":0.0000017752,"c":0.0000018352,"v":272937.38974,"t":1722931200}
+{"o":0.0000018352,"h":0.0000018497,"l":0.0000018065,"c":0.0000018153,"v":21745.46952,"t":1722934800}
+{"o":0.0000018153,"h":0.0000018292,"l":0.0000017973,"c":0.0000018056,"v":833190.1720900001,"t":1722938400}
+{"o":0.0000018056,"h":0.0000018249,"l":0.0000017831,"c":0.0000018027,"v":14643.10846,"t":1722942000}
+{"o":0.0000018027,"h":0.0000018283,"l":0.0000017893,"c":0.0000018252,"v":0.0,"t":1722945600}
+{"o":0.0000018252,"h":0.0000018492,"l":0.000001791,"c":0.0000018103,"v":1175879.50584,"t":1722949200}
+{"o":0.0000018103,"h":0.0000019464,"l":0.0000017149,"c":0.0000018647,"v":1689932.4659900002,"t":1722952800}
+{"o":0.0000018647,"h":0.0000020122,"l":0.0000018434,"c":0.0000019394,"v":1637220.7237,"t":1722956400}
+{"o":0.0000019394,"h":0.0000019503,"l":0.000001856,"c":0.0000019067,"v":1006236.28406,"t":1722960000}
+{"o":0.0000019067,"h":0.0000019406,"l":0.0000018825,"c":0.0000019348,"v":0.0,"t":1722963600}
+{"o":0.0000019348,"h":0.0000019474,"l":0.0000018051,"c":0.0000018811,"v":685055.9592200001,"t":1722967200}
+{"o":0.0000018811,"h":0.0000019046,"l":0.0000018551,"c":0.0000018781,"v":0.0,"t":1722970800}
+{"o":0.0000018781,"h":0.0000018959,"l":0.0000018575,"c":0.0000018661,"v":229650.00242,"t":1722974400}
+{"o":0.0000018661,"h":0.0000018867,"l":0.0000018604,"c":0.0000018667,"v":0.0,"t":1722978000}
+{"o":0.0000018667,"h":0.0000019001,"l":0.0000017418,"c":0.0000017948,"v":1037065.27324,"t":1722981600}
+{"o":0.0000017948,"h":0.0000018185,"l":0.0000017853,"c":0.0000018044,"v":428769.41681,"t":1722985200}
+{"o":0.0000018044,"h":0.0000019763,"l":0.0000017838,"c":0.0000018977,"v":984651.8068300001,"t":1722988800}
+{"o":0.0000018977,"h":0.0000019299,"l":0.0000018382,"c":0.0000018392,"v":41784.25284,"t":1722992400}
+{"o":0.0000018392,"h":0.0000018562,"l":0.000001806,"c":0.0000018356,"v":62762.19464,"t":1722996000}
+{"o":0.0000018356,"h":0.0000018395,"l":0.0000018075,"c":0.0000018085,"v":125454.0,"t":1722999600}
+{"o":0.0000018085,"h":0.0000018133,"l":0.0000017743,"c":0.0000017876,"v":420868.1944400001,"t":1723003200}
+{"o":0.0000017876,"h":0.0000017929,"l":0.0000017692,"c":0.0000017893,"v":371001.0,"t":1723006800}
+{"o":0.0000017893,"h":0.0000018078,"l":0.0000017805,"c":0.000001804,"v":0.0,"t":1723010400}
+{"o":0.000001804,"h":0.0000018213,"l":0.0000017903,"c":0.0000017987,"v":0.0,"t":1723014000}
+{"o":0.0000017987,"h":0.0000018046,"l":0.0000017757,"c":0.0000017832,"v":0.0,"t":1723017600}
+{"o":0.0000017832,"h":0.0000017949,"l":0.0000017707,"c":0.0000017931,"v":0.0,"t":1723021200}
+{"o":0.0000017931,"h":0.0000018,"l":0.0000017754,"c":0.0000017989,"v":0.0,"t":1723024800}
+{"o":0.0000017989,"h":0.0000018193,"l":0.0000017957,"c":0.0000018081,"v":0.0,"t":1723028400}
+{"o":0.0000018081,"h":0.000001817,"l":0.0000017848,"c":0.0000017889,"v":0.0,"t":1723032000}
+{"o":0.0000017889,"h":0.0000018128,"l":0.0000017748,"c":0.0000018045,"v":0.0,"t":1723035600}
+{"o":0.0000018045,"h":0.0000020725,"l":0.0000017962,"c":0.0000020235,"v":6013548.80645,"t":1723039200}
+{"o":0.0000020235,"h":0.0000020346,"l":0.000001892,"c":0.0000019004,"v":710091.8,"t":1723042800}
+{"o":0.0000019004,"h":0.0000019299,"l":0.0000018343,"c":0.0000019123,"v":298441.7864399999,"t":1723046400}
+{"o":0.0000019123,"h":0.0000020072,"l":0.0000019054,"c":0.0000019566,"v":1429575.3307000003,"t":1723050000}
+{"o":0.0000019566,"h":0.0000020001,"l":0.000001934,"c":0.0000019727,"v":218611.09648,"t":1723053600}
+{"o":0.0000019727,"h":0.0000019927,"l":0.0000019496,"c":0.0000019732,"v":52096.79434,"t":1723057200}
+{"o":0.0000019732,"h":0.0000019882,"l":0.0000019318,"c":0.0000019482,"v":36401.14314,"t":1723060800}
+{"o":0.0000019482,"h":0.0000020544,"l":0.0000019105,"c":0.0000019308,"v":3805923.6085000006,"t":1723064400}
+{"o":0.0000019308,"h":0.0000019861,"l":0.0000018993,"c":0.0000019105,"v":63336.2776,"t":1723068000}
+{"o":0.0000019105,"h":0.0000019321,"l":0.000001886,"c":0.0000019137,"v":128954.04202,"t":1723071600}
+{"o":0.0000019137,"h":0.0000019581,"l":0.0000016995,"c":0.0000018489,"v":7291612.6716599986,"t":1723075200}
+{"o":0.0000018489,"h":0.0000018582,"l":0.0000017415,"c":0.0000017441,"v":1126665.8854199997,"t":1723078800}
+{"o":0.0000017441,"h":0.0000018209,"l":0.0000017134,"c":0.0000017965,"v":94344.10688,"t":1723082400}
+{"o":0.0000017965,"h":0.000001819,"l":0.0000017796,"c":0.0000018183,"v":274376.90636,"t":1723086000}
+{"o":0.0000018183,"h":0.0000018384,"l":0.0000016507,"c":0.0000017605,"v":8906102.4079000019,"t":1723089600}
+{"o":0.0000017605,"h":0.0000017618,"l":0.00000174,"c":0.0000017471,"v":231212.09396,"t":1723093200}
+{"o":0.0000017471,"h":0.000001759,"l":0.0000017268,"c":0.0000017336,"v":35234.56568,"t":1723096800}
+{"o":0.0000017336,"h":0.0000017409,"l":0.000001718,"c":0.0000017393,"v":65681.7883,"t":1723100400}
+{"o":0.0000017393,"h":0.0000017414,"l":0.0000013397,"c":0.0000014788,"v":47350779.1342899874,"t":1723104000}
+{"o":0.0000014788,"h":0.0000016305,"l":0.0000014694,"c":0.0000015841,"v":6522851.4752099961,"t":1723107600}
+{"o":0.0000015841,"h":0.0000015987,"l":0.0000015813,"c":0.0000015892,"v":0.0,"t":1723111200}
+{"o":0.0000015892,"h":0.0000015942,"l":0.0000015571,"c":0.0000015662,"v":320000.0,"t":1723114800}
+{"o":0.0000015662,"h":0.0000016619,"l":0.0000015234,"c":0.0000016279,"v":473230.99303,"t":1723118400}
+{"o":0.0000016279,"h":0.0000016587,"l":0.0000016055,"c":0.0000016458,"v":0.0,"t":1723122000}
+{"o":0.0000016458,"h":0.000001648,"l":0.0000013678,"c":0.0000015024,"v":7334746.8968599988,"t":1723125600}
+{"o":0.0000015024,"h":0.0000017782,"l":0.0000014921,"c":0.0000017558,"v":17728454.5434799939,"t":1723129200}
+{"o":0.0000017558,"h":0.0000017776,"l":0.0000017316,"c":0.0000017767,"v":1582096.5797300001,"t":1723132800}
+{"o":0.0000017767,"h":0.0000018018,"l":0.000001668,"c":0.0000017298,"v":770697.57515,"t":1723136400}
+{"o":0.0000017298,"h":0.0000017916,"l":0.000001719,"c":0.0000017627,"v":844959.08654,"t":1723140000}
+{"o":0.0000017627,"h":0.0000017832,"l":0.0000017531,"c":0.0000017703,"v":92343.39415,"t":1723143600}
+{"o":0.0000017703,"h":0.0000017751,"l":0.0000017622,"c":0.0000017701,"v":0.0,"t":1723147200}
+{"o":0.0000017701,"h":0.0000017707,"l":0.0000016587,"c":0.0000017102,"v":567325.7108199999,"t":1723150800}
+{"o":0.0000017102,"h":0.0000017558,"l":0.000001691,"c":0.0000017035,"v":413611.61064,"t":1723154400}
+{"o":0.0000017035,"h":0.0000017162,"l":0.0000016808,"c":0.000001689,"v":39363.41108,"t":1723158000}
+{"o":0.000001689,"h":0.0000017147,"l":0.0000016844,"c":0.0000017084,"v":224855.0,"t":1723161600}
+{"o":0.0000017084,"h":0.0000017208,"l":0.0000017015,"c":0.0000017181,"v":0.0,"t":1723165200}
+{"o":0.0000017181,"h":0.0000017404,"l":0.0000017121,"c":0.0000017396,"v":0.0,"t":1723168800}
+{"o":0.0000017396,"h":0.0000017408,"l":0.0000014982,"c":0.0000016004,"v":9884297.4269400034,"t":1723172400}
+{"o":0.0000016004,"h":0.0000016803,"l":0.000001374,"c":0.000001544,"v":28361013.4425999932,"t":1723176000}
+{"o":0.000001544,"h":0.0000018343,"l":0.0000015296,"c":0.0000017769,"v":13101408.7512299959,"t":1723179600}
+{"o":0.0000017769,"h":0.0000017887,"l":0.0000017663,"c":0.0000017752,"v":599874.95872,"t":1723183200}
+{"o":0.0000017752,"h":0.0000017755,"l":0.0000017557,"c":0.0000017687,"v":755235.04327,"t":1723186800}
+{"o":0.0000017687,"h":0.000001843,"l":0.000001749,"c":0.0000018243,"v":1283521.3829400004,"t":1723190400}
+{"o":0.0000018243,"h":0.0000018531,"l":0.0000018225,"c":0.0000018466,"v":0.0,"t":1723194000}
+{"o":0.0000018466,"h":0.0000018719,"l":0.0000016179,"c":0.0000017545,"v":7932002.5135100009,"t":1723197600}
+{"o":0.0000017545,"h":0.0000017629,"l":0.0000017459,"c":0.0000017494,"v":17863.03238,"t":1723201200}
+{"o":0.0000017494,"h":0.000001774,"l":0.0000017482,"c":0.000001764,"v":26259.35498,"t":1723204800}
+{"o":0.000001764,"h":0.0000019001,"l":0.0000017578,"c":0.0000018173,"v":2261410.6025699996,"t":1723208400}
+{"o":0.0000018173,"h":0.0000018645,"l":0.0000016351,"c":0.0000018033,"v":7260823.7590700006,"t":1723212000}
+{"o":0.0000018033,"h":0.0000018352,"l":0.0000017955,"c":0.0000018347,"v":2030948.4891100007,"t":1723215600}
+{"o":0.0000018347,"h":0.0000019625,"l":0.0000018154,"c":0.0000018822,"v":1149067.1602800004,"t":1723219200}
+{"o":0.0000018822,"h":0.0000018875,"l":0.0000018606,"c":0.0000018753,"v":0.0,"t":1723222800}
+{"o":0.0000018753,"h":0.0000018933,"l":0.0000018678,"c":0.0000018706,"v":2437512.7569600004,"t":1723226400}
+{"o":0.0000018706,"h":0.0000018782,"l":0.0000018607,"c":0.0000018684,"v":0.0,"t":1723230000}
+{"o":0.0000018684,"h":0.0000018766,"l":0.0000018574,"c":0.0000018724,"v":0.0,"t":1723233600}
+{"o":0.0000018724,"h":0.0000019832,"l":0.0000018604,"c":0.0000019491,"v":5071312.5932599986,"t":1723237200}
+{"o":0.0000019491,"h":0.0000019716,"l":0.0000019285,"c":0.0000019289,"v":0.0,"t":1723240800}
+{"o":0.0000019289,"h":0.0000019523,"l":0.0000019101,"c":0.0000019223,"v":0.0,"t":1723244400}
+{"o":0.0000019223,"h":0.0000019544,"l":0.0000018928,"c":0.0000019521,"v":16940.56106,"t":1723248000}
+{"o":0.0000019521,"h":0.0000019661,"l":0.0000019322,"c":0.0000019542,"v":0.0,"t":1723251600}
+{"o":0.0000019542,"h":0.0000019593,"l":0.0000019355,"c":0.0000019579,"v":795762.2861199999,"t":1723255200}
+{"o":0.0000019579,"h":0.0000020392,"l":0.0000019547,"c":0.0000019783,"v":1298206.9995399998,"t":1723258800}
+{"o":0.0000019783,"h":0.0000020035,"l":0.0000018867,"c":0.000001934,"v":1624955.8138000001,"t":1723262400}
+{"o":0.000001934,"h":0.000001946,"l":0.0000019213,"c":0.0000019317,"v":33863.43119,"t":1723266000}
+{"o":0.0000019317,"h":0.0000019343,"l":0.0000019194,"c":0.0000019256,"v":6610.9697,"t":1723269600}
+{"o":0.0000019256,"h":0.000001932,"l":0.0000019147,"c":0.0000019164,"v":23303.1479,"t":1723273200}
+{"o":0.0000019164,"h":0.0000019388,"l":0.0000019116,"c":0.0000019326,"v":0.0,"t":1723276800}
+{"o":0.0000019326,"h":0.0000019393,"l":0.0000019152,"c":0.000001925,"v":9016.22162,"t":1723280400}
+{"o":0.000001925,"h":0.0000019314,"l":0.0000019171,"c":0.0000019295,"v":0.0,"t":1723284000}
+{"o":0.0000019295,"h":0.0000019352,"l":0.000001921,"c":0.0000019235,"v":74111.30737,"t":1723287600}
+{"o":0.0000019235,"h":0.0000019292,"l":0.0000019145,"c":0.0000019282,"v":0.0,"t":1723291200}
+{"o":0.0000019282,"h":0.0000020821,"l":0.0000019273,"c":0.0000020156,"v":3489590.236409999,"t":1723294800}
+{"o":0.0000020156,"h":0.0000020183,"l":0.0000019837,"c":0.0000019861,"v":1527723.75504,"t":1723298400}
+{"o":0.0000019861,"h":0.0000020093,"l":0.0000019001,"c":0.0000019432,"v":19713359.3115000017,"t":1723302000}
+{"o":0.0000019432,"h":0.0000019558,"l":0.0000018391,"c":0.0000018984,"v":8391501.0331700016,"t":1723305600}
+{"o":0.0000018984,"h":0.0000019036,"l":0.0000018817,"c":0.0000018838,"v":26246.95436,"t":1723309200}
+{"o":0.0000018838,"h":0.0000018872,"l":0.0000018739,"c":0.0000018868,"v":76404.19829,"t":1723312800}
+{"o":0.0000018868,"h":0.0000019805,"l":0.0000018711,"c":0.0000019681,"v":5376804.4516500002,"t":1723316400}
+{"o":0.0000019681,"h":0.0000019777,"l":0.000001894,"c":0.0000019,"v":159362.33945,"t":1723320000}
+{"o":0.0000019,"h":0.0000019003,"l":0.0000018664,"c":0.0000018686,"v":2000000.0,"t":1723323600}
+{"o":0.0000018686,"h":0.0000019533,"l":0.0000018661,"c":0.0000019497,"v":1988461.6468499999,"t":1723327200}
+{"o":0.0000019497,"h":0.0000020095,"l":0.0000019337,"c":0.0000019423,"v":2483014.3573000003,"t":1723330800}
+{"o":0.0000019423,"h":0.0000020296,"l":0.0000019292,"c":0.0000020152,"v":512931.24714,"t":1723334400}
+{"o":0.0000020152,"h":0.0000020248,"l":0.0000020079,"c":0.0000020097,"v":0.0,"t":1723338000}
+{"o":0.0000020097,"h":0.0000020179,"l":0.0000020056,"c":0.0000020149,"v":19851.59822,"t":1723341600}
+{"o":0.0000020149,"h":0.0000020368,"l":0.000001987,"c":0.0000020248,"v":908783.44144,"t":1723345200}
+{"o":0.0000020248,"h":0.0000020586,"l":0.0000020209,"c":0.0000020563,"v":761982.44738,"t":1723348800}
+{"o":0.0000020563,"h":0.0000020586,"l":0.0000020451,"c":0.0000020494,"v":0.0,"t":1723352400}
+{"o":0.0000020494,"h":0.0000020547,"l":0.0000020448,"c":0.0000020492,"v":11438.98466,"t":1723356000}
+{"o":0.0000020492,"h":0.0000020492,"l":0.0000019657,"c":0.0000019683,"v":8451.25954,"t":1723359600}
+{"o":0.0000019683,"h":0.0000019729,"l":0.0000019617,"c":0.0000019713,"v":0.0,"t":1723363200}
+{"o":0.0000019713,"h":0.0000019868,"l":0.000001952,"c":0.0000019809,"v":20424.58472,"t":1723366800}
+{"o":0.0000019809,"h":0.00000199,"l":0.0000019736,"c":0.0000019876,"v":8053.84778,"t":1723370400}
+{"o":0.0000019876,"h":0.0000020152,"l":0.0000019859,"c":0.0000020065,"v":49719.7883,"t":1723374000}
+{"o":0.0000020065,"h":0.0000020489,"l":0.0000020045,"c":0.000002035,"v":224532.07244,"t":1723377600}
+{"o":0.000002035,"h":0.0000021859,"l":0.000002025,"c":0.0000021446,"v":15965494.9956099968,"t":1723381200}
+{"o":0.0000021446,"h":0.0000022391,"l":0.0000020637,"c":0.0000021495,"v":10357670.0694500022,"t":1723384800}
+{"o":0.0000021495,"h":0.0000021982,"l":0.0000021473,"c":0.0000021808,"v":503787.75999,"t":1723388400}
+{"o":0.0000021808,"h":0.0000021894,"l":0.0000021723,"c":0.0000021805,"v":4199.64114,"t":1723392000}
+{"o":0.0000021805,"h":0.0000022193,"l":0.0000021208,"c":0.0000021306,"v":1053590.9188700002,"t":1723395600}
+{"o":0.0000021306,"h":0.0000021627,"l":0.0000021289,"c":0.000002147,"v":615924.7633399998,"t":1723399200}
+{"o":0.000002147,"h":0.0000021949,"l":0.000002147,"c":0.000002181,"v":133966.8442,"t":1723402800}
+{"o":0.000002181,"h":0.0000022098,"l":0.0000021788,"c":0.0000022078,"v":863879.5644599999,"t":1723406400}
+{"o":0.0000022078,"h":0.0000022257,"l":0.0000022017,"c":0.000002215,"v":0.0,"t":1723410000}
+{"o":0.000002215,"h":0.0000022691,"l":0.000001985,"c":0.0000021063,"v":12830149.0459099989,"t":1723413600}
+{"o":0.0000021063,"h":0.0000021267,"l":0.000002106,"c":0.0000021171,"v":538245.6968799999,"t":1723417200}
+{"o":0.0000021171,"h":0.0000021422,"l":0.0000020842,"c":0.0000021194,"v":28204.15538,"t":1723420800}
+{"o":0.0000021194,"h":0.0000021828,"l":0.0000020987,"c":0.0000021639,"v":3205080.0485200002,"t":1723424400}
+{"o":0.0000021639,"h":0.0000021756,"l":0.0000020851,"c":0.0000020874,"v":1814819.4980000001,"t":1723428000}
+{"o":0.0000020874,"h":0.0000021044,"l":0.0000020796,"c":0.0000020924,"v":51272.22872,"t":1723431600}
+{"o":0.0000020924,"h":0.0000021956,"l":0.0000020853,"c":0.0000021928,"v":886392.6045100001,"t":1723435200}
+{"o":0.0000021928,"h":0.0000022691,"l":0.0000020751,"c":0.0000021547,"v":6215244.298870001,"t":1723438800}
+{"o":0.0000021547,"h":0.0000021682,"l":0.0000021475,"c":0.0000021499,"v":57165.10962,"t":1723442400}
+{"o":0.0000021499,"h":0.0000021694,"l":0.0000021017,"c":0.0000021146,"v":415818.3965800001,"t":1723446000}
+{"o":0.0000021146,"h":0.0000021368,"l":0.0000020849,"c":0.00000213,"v":212423.0372,"t":1723449600}
+{"o":0.00000213,"h":0.0000021407,"l":0.0000020157,"c":0.0000020948,"v":1890042.8662200002,"t":1723453200}
+{"o":0.0000020948,"h":0.0000021273,"l":0.0000020521,"c":0.0000020721,"v":362306.1020599999,"t":1723456800}
+{"o":0.0000020721,"h":0.0000020767,"l":0.0000020254,"c":0.0000020326,"v":843920.5815400003,"t":1723460400}
+{"o":0.0000020326,"h":0.0000020598,"l":0.0000020312,"c":0.0000020472,"v":0.0,"t":1723464000}
+{"o":0.0000020472,"h":0.0000021395,"l":0.00000204,"c":0.0000021328,"v":860721.0975700001,"t":1723467600}
+{"o":0.0000021328,"h":0.0000022068,"l":0.0000020453,"c":0.0000021119,"v":3896598.5778300008,"t":1723471200}
+{"o":0.0000021119,"h":0.0000021633,"l":0.0000020982,"c":0.0000021322,"v":0.0,"t":1723474800}
+{"o":0.0000021322,"h":0.0000021677,"l":0.0000020455,"c":0.0000020621,"v":1657826.9335400001,"t":1723478400}
+{"o":0.0000020621,"h":0.0000021885,"l":0.0000020518,"c":0.0000021876,"v":1740836.8353799996,"t":1723482000}
+{"o":0.0000021876,"h":0.0000022249,"l":0.0000021691,"c":0.0000022203,"v":0.0,"t":1723485600}
+{"o":0.0000022203,"h":0.0000022341,"l":0.0000021953,"c":0.0000022229,"v":782340.13521,"t":1723489200}
+{"o":0.0000022229,"h":0.0000022322,"l":0.0000020888,"c":0.0000021745,"v":3824176.9768999997,"t":1723492800}
+{"o":0.0000021745,"h":0.0000021985,"l":0.0000021599,"c":0.0000021728,"v":65468.17972,"t":1723496400}
+{"o":0.0000021728,"h":0.0000021759,"l":0.0000021551,"c":0.0000021639,"v":674536.00603,"t":1723500000}
+{"o":0.0000021639,"h":0.0000021948,"l":0.0000021147,"c":0.0000021615,"v":1388284.37179,"t":1723503600}
+{"o":0.0000021615,"h":0.0000021718,"l":0.0000020411,"c":0.0000021032,"v":3098375.84406,"t":1723507200}
+{"o":0.0000021032,"h":0.0000021232,"l":0.0000020984,"c":0.0000020996,"v":0.0,"t":1723510800}
+{"o":0.0000020996,"h":0.0000021514,"l":0.0000020996,"c":0.0000021345,"v":1302001.6630699998,"t":1723514400}
+{"o":0.0000021345,"h":0.0000021805,"l":0.0000020396,"c":0.0000021475,"v":12515144.2986499984,"t":1723518000}
+{"o":0.0000021475,"h":0.0000021793,"l":0.0000021275,"c":0.0000021507,"v":2266808.324,"t":1723521600}
+{"o":0.0000021507,"h":0.0000021737,"l":0.0000021333,"c":0.0000021526,"v":404071.88299,"t":1723525200}
+{"o":0.0000021526,"h":0.0000021702,"l":0.0000021376,"c":0.0000021415,"v":0.0,"t":1723528800}
+{"o":0.0000021415,"h":0.0000021501,"l":0.0000021338,"c":0.0000021496,"v":0.0,"t":1723532400}
+{"o":0.0000021496,"h":0.0000021723,"l":0.0000021434,"c":0.000002157,"v":0.0,"t":1723536000}
+{"o":0.000002157,"h":0.0000021816,"l":0.0000021555,"c":0.0000021693,"v":0.0,"t":1723539600}
+{"o":0.0000021693,"h":0.0000021902,"l":0.0000020669,"c":0.0000020738,"v":1569807.2471999999,"t":1723543200}
+{"o":0.0000020738,"h":0.0000020794,"l":0.0000020526,"c":0.0000020568,"v":22349.50482,"t":1723546800}
+{"o":0.0000020568,"h":0.0000020656,"l":0.0000020358,"c":0.0000020504,"v":0.0,"t":1723550400}
+{"o":0.0000020504,"h":0.0000020596,"l":0.0000020312,"c":0.0000020373,"v":0.0,"t":1723554000}
+{"o":0.0000020373,"h":0.0000020721,"l":0.0000019677,"c":0.0000019828,"v":9621452.5426000003,"t":1723557600}
+{"o":0.0000019828,"h":0.0000019998,"l":0.0000019797,"c":0.000001988,"v":56939.69362,"t":1723561200}
+{"o":0.000001988,"h":0.0000020833,"l":0.0000019439,"c":0.0000020348,"v":1904440.3068000001,"t":1723564800}
+{"o":0.0000020348,"h":0.0000020712,"l":0.0000019581,"c":0.0000019789,"v":286727.22594,"t":1723568400}
+{"o":0.0000019789,"h":0.0000020035,"l":0.0000019772,"c":0.0000019997,"v":184445.78602,"t":1723572000}
+{"o":0.0000019997,"h":0.0000020246,"l":0.0000019946,"c":0.0000020017,"v":197597.39694,"t":1723575600}
+{"o":0.0000020017,"h":0.0000020133,"l":0.0000019965,"c":0.0000020102,"v":0.0,"t":1723579200}
+{"o":0.0000020102,"h":0.0000020119,"l":0.0000019838,"c":0.0000019851,"v":0.0,"t":1723582800}
+{"o":0.0000019851,"h":0.0000020954,"l":0.000001984,"c":0.0000020864,"v":1302793.9994699999,"t":1723586400}
+{"o":0.0000020864,"h":0.0000021291,"l":0.0000020082,"c":0.0000020402,"v":1223097.15068,"t":1723590000}
+{"o":0.0000020402,"h":0.0000020505,"l":0.0000020319,"c":0.0000020503,"v":1184139.8524499999,"t":1723593600}
+{"o":0.0000020503,"h":0.0000021894,"l":0.0000020447,"c":0.0000021831,"v":742454.94434,"t":1723597200}
+{"o":0.0000021831,"h":0.0000022377,"l":0.0000021564,"c":0.0000021573,"v":1591708.7258999997,"t":1723600800}
+{"o":0.0000021573,"h":0.0000021636,"l":0.0000021398,"c":0.0000021551,"v":0.0,"t":1723604400}
+{"o":0.0000021551,"h":0.0000021662,"l":0.000002151,"c":0.0000021617,"v":471240.0806400001,"t":1723608000}
+{"o":0.0000021617,"h":0.0000021861,"l":0.0000020499,"c":0.0000021751,"v":37380218.7604899928,"t":1723611600}
+{"o":0.0000021751,"h":0.0000021845,"l":0.0000021626,"c":0.000002168,"v":0.0,"t":1723615200}
+{"o":0.000002168,"h":0.0000021743,"l":0.0000021609,"c":0.0000021609,"v":0.0,"t":1723618800}
+{"o":0.0000021609,"h":0.0000021742,"l":0.0000021583,"c":0.0000021623,"v":0.0,"t":1723622400}
+{"o":0.0000021623,"h":0.0000021652,"l":0.0000021494,"c":0.000002152,"v":0.0,"t":1723626000}
+{"o":0.000002152,"h":0.0000021522,"l":0.0000021267,"c":0.0000021436,"v":0.0,"t":1723629600}
+{"o":0.0000021436,"h":0.0000021486,"l":0.0000021131,"c":0.0000021272,"v":5838.5601,"t":1723633200}
+{"o":0.0000021272,"h":0.0000021363,"l":0.0000020696,"c":0.0000020996,"v":58483.18172,"t":1723636800}
+{"o":0.0000020996,"h":0.0000021471,"l":0.0000019832,"c":0.0000020393,"v":11157544.3912699968,"t":1723640400}
+{"o":0.0000020393,"h":0.000002164,"l":0.0000020321,"c":0.0000020717,"v":2644659.5516500003,"t":1723644000}
+{"o":0.0000020717,"h":0.0000021921,"l":0.0000020632,"c":0.0000021605,"v":909935.4393499999,"t":1723647600}
+{"o":0.0000021605,"h":0.0000022016,"l":0.0000021532,"c":0.0000021871,"v":0.0,"t":1723651200}
+{"o":0.0000021871,"h":0.0000021957,"l":0.0000021793,"c":0.0000021928,"v":781433.26635,"t":1723654800}
+{"o":0.0000021928,"h":0.0000022249,"l":0.0000021823,"c":0.0000022134,"v":1806552.1767499999,"t":1723658400}
+{"o":0.0000022134,"h":0.0000022242,"l":0.0000022098,"c":0.0000022169,"v":28105.14126,"t":1723662000}
+{"o":0.0000022169,"h":0.0000022289,"l":0.0000022105,"c":0.0000022256,"v":531549.59609,"t":1723665600}
+{"o":0.0000022256,"h":0.0000022349,"l":0.0000022215,"c":0.0000022314,"v":0.0,"t":1723669200}
+{"o":0.0000022314,"h":0.0000022748,"l":0.0000021381,"c":0.0000022394,"v":1058535.5944400001,"t":1723672800}
+{"o":0.0000022394,"h":0.0000022497,"l":0.0000021373,"c":0.0000021479,"v":973893.0,"t":1723676400}
+{"o":0.0000021479,"h":0.0000022294,"l":0.0000021235,"c":0.0000022108,"v":1709157.4871699999,"t":1723680000}
+{"o":0.0000022108,"h":0.0000022998,"l":0.000002203,"c":0.0000022461,"v":2562151.9173600008,"t":1723683600}
+{"o":0.0000022461,"h":0.0000022638,"l":0.0000022217,"c":0.0000022312,"v":1207539.3712099998,"t":1723687200}
+{"o":0.0000022312,"h":0.0000022343,"l":0.0000022227,"c":0.0000022306,"v":53703.91998,"t":1723690800}
+{"o":0.0000022306,"h":0.0000022474,"l":0.0000022278,"c":0.000002231,"v":1321506.3013599999,"t":1723694400}
+{"o":0.000002231,"h":0.0000024193,"l":0.0000021545,"c":0.0000022762,"v":10272949.3606300037,"t":1723698000}
+{"o":0.0000022762,"h":0.00000231,"l":0.0000022725,"c":0.0000022933,"v":2422.44434,"t":1723701600}
+{"o":0.0000022933,"h":0.0000023066,"l":0.0000022814,"c":0.000002285,"v":0.0,"t":1723705200}
+{"o":0.000002285,"h":0.0000023386,"l":0.0000022737,"c":0.0000023149,"v":456844.68843,"t":1723708800}
+{"o":0.0000023149,"h":0.0000023318,"l":0.0000023088,"c":0.0000023307,"v":0.0,"t":1723712400}
+{"o":0.0000023307,"h":0.0000023453,"l":0.00000224,"c":0.0000022518,"v":68093.22836,"t":1723716000}
+{"o":0.0000022518,"h":0.0000022518,"l":0.000002224,"c":0.0000022281,"v":30760.6954,"t":1723719600}
+{"o":0.0000022281,"h":0.0000022381,"l":0.0000021912,"c":0.0000022333,"v":0.0,"t":1723723200}
+{"o":0.0000022333,"h":0.00000233,"l":0.0000021972,"c":0.0000022847,"v":431902.60925,"t":1723726800}
+{"o":0.0000022847,"h":0.0000022992,"l":0.0000022609,"c":0.0000022855,"v":20700.40532,"t":1723730400}
+{"o":0.0000022855,"h":0.0000024841,"l":0.0000022653,"c":0.0000022941,"v":8046655.8503100043,"t":1723734000}
+{"o":0.0000022941,"h":0.0000023314,"l":0.0000022685,"c":0.0000023255,"v":4899.52796,"t":1723737600}
+{"o":0.0000023255,"h":0.0000024065,"l":0.0000022609,"c":0.0000023916,"v":17722001.6149699986,"t":1723741200}
+{"o":0.0000023916,"h":0.0000025021,"l":0.0000022938,"c":0.0000024642,"v":11203803.0804999992,"t":1723744800}
+{"o":0.0000024642,"h":0.0000024859,"l":0.0000024314,"c":0.0000024406,"v":404649.5674899999,"t":1723748400}
+{"o":0.0000024406,"h":0.0000024852,"l":0.0000024314,"c":0.0000024541,"v":878702.02963,"t":1723752000}
+{"o":0.0000024541,"h":0.0000024695,"l":0.0000023205,"c":0.0000024164,"v":10568909.344560001,"t":1723755600}
+{"o":0.0000024164,"h":0.0000024318,"l":0.0000023651,"c":0.000002385,"v":16850.7226,"t":1723759200}
+{"o":0.000002385,"h":0.0000024286,"l":0.0000023787,"c":0.0000024259,"v":288369.96514,"t":1723762800}
+{"o":0.0000024259,"h":0.0000024412,"l":0.0000024221,"c":0.0000024381,"v":1221181.98594,"t":1723766400}
+{"o":0.0000024381,"h":0.0000024588,"l":0.0000024261,"c":0.0000024371,"v":0.0,"t":1723770000}
+{"o":0.0000024371,"h":0.0000024517,"l":0.000002396,"c":0.0000024167,"v":0.0,"t":1723773600}
+{"o":0.0000024167,"h":0.0000024446,"l":0.0000023094,"c":0.0000024393,"v":7450980.3299200004,"t":1723777200}
+{"o":0.0000024393,"h":0.0000024543,"l":0.0000023293,"c":0.0000024225,"v":4829100.3289799998,"t":1723780800}
+{"o":0.0000024225,"h":0.0000024352,"l":0.0000023183,"c":0.0000024205,"v":1991880.57862,"t":1723784400}
+{"o":0.0000024205,"h":0.0000024241,"l":0.0000023909,"c":0.0000023995,"v":0.0,"t":1723788000}
+{"o":0.0000023995,"h":0.000002407,"l":0.0000023933,"c":0.0000023956,"v":0.0,"t":1723791600}
+{"o":0.0000023956,"h":0.0000024135,"l":0.0000023898,"c":0.0000024095,"v":120815.97962,"t":1723795200}
+{"o":0.0000024095,"h":0.0000024132,"l":0.0000023975,"c":0.0000023979,"v":0.0,"t":1723798800}
+{"o":0.0000023979,"h":0.0000024245,"l":0.0000023979,"c":0.0000024126,"v":0.0,"t":1723802400}
+{"o":0.0000024126,"h":0.0000024398,"l":0.0000024052,"c":0.0000024384,"v":153419.92974,"t":1723806000}
+{"o":0.0000024384,"h":0.0000024933,"l":0.0000023323,"c":0.0000023902,"v":36571.21094,"t":1723809600}
+{"o":0.0000023902,"h":0.0000024963,"l":0.0000023332,"c":0.0000024714,"v":576526.27426,"t":1723813200}
+{"o":0.0000024714,"h":0.0000025181,"l":0.000002369,"c":0.0000024093,"v":838928.0711099999,"t":1723816800}
+{"o":0.0000024093,"h":0.0000025768,"l":0.0000023944,"c":0.0000024703,"v":1711610.4436000003,"t":1723820400}
+{"o":0.0000024703,"h":0.0000024781,"l":0.000002437,"c":0.0000024618,"v":1855221.1353799999,"t":1723824000}
+{"o":0.0000024618,"h":0.0000026532,"l":0.0000024356,"c":0.0000025565,"v":11317348.975610001,"t":1723827600}
+{"o":0.0000025565,"h":0.0000025906,"l":0.0000024143,"c":0.000002522,"v":8354383.4693899993,"t":1723831200}
+{"o":0.000002522,"h":0.000002522,"l":0.0000024846,"c":0.0000024947,"v":0.0,"t":1723834800}
+{"o":0.0000024947,"h":0.0000025336,"l":0.0000024767,"c":0.0000025334,"v":294888.64613,"t":1723838400}
+{"o":0.0000025334,"h":0.0000025561,"l":0.0000025219,"c":0.0000025495,"v":267330.45639,"t":1723842000}
+{"o":0.0000025495,"h":0.0000025574,"l":0.0000025426,"c":0.0000025545,"v":2773.46949,"t":1723845600}
+{"o":0.0000025545,"h":0.0000025995,"l":0.0000024007,"c":0.0000025104,"v":16537605.2727000043,"t":1723849200}
+{"o":0.0000025104,"h":0.0000026012,"l":0.0000024808,"c":0.0000025767,"v":5238978.2539299997,"t":1723852800}
+{"o":0.0000025767,"h":0.0000026021,"l":0.0000025584,"c":0.0000025896,"v":862240.0279799999,"t":1723856400}
+{"o":0.0000025896,"h":0.0000026101,"l":0.0000025722,"c":0.0000026019,"v":1374651.3417199999,"t":1723860000}
+{"o":0.0000026019,"h":0.0000026298,"l":0.0000024619,"c":0.0000025592,"v":8004520.3019699994,"t":1723863600}
+{"o":0.0000025592,"h":0.0000026414,"l":0.0000024844,"c":0.0000025591,"v":7500637.3922600001,"t":1723867200}
+{"o":0.0000025591,"h":0.0000025661,"l":0.0000025533,"c":0.0000025564,"v":0.0,"t":1723870800}
+{"o":0.0000025564,"h":0.0000025954,"l":0.0000024816,"c":0.0000024948,"v":3004666.58874,"t":1723874400}
+{"o":0.0000024948,"h":0.0000025994,"l":0.0000024866,"c":0.0000025826,"v":557841.7747599999,"t":1723878000}
+{"o":0.0000025826,"h":0.000002593,"l":0.0000025816,"c":0.0000025822,"v":0.0,"t":1723881600}
+{"o":0.0000025822,"h":0.0000025906,"l":0.0000025705,"c":0.0000025807,"v":3124.85845,"t":1723885200}
+{"o":0.0000025807,"h":0.0000026027,"l":0.0000025776,"c":0.0000026006,"v":0.0,"t":1723888800}
+{"o":0.0000026006,"h":0.0000026082,"l":0.0000025819,"c":0.0000025879,"v":1258666.2087299998,"t":1723892400}
+{"o":0.0000025879,"h":0.000002593,"l":0.0000025759,"c":0.000002579,"v":386554.02062,"t":1723896000}
+{"o":0.000002579,"h":0.0000025825,"l":0.0000025579,"c":0.0000025772,"v":0.0,"t":1723899600}
+{"o":0.0000025772,"h":0.000002588,"l":0.0000024335,"c":0.0000025434,"v":23381784.0990400016,"t":1723903200}
+{"o":0.0000025434,"h":0.0000025723,"l":0.0000025337,"c":0.0000025709,"v":227462.83143,"t":1723906800}
+{"o":0.0000025709,"h":0.0000025717,"l":0.0000024476,"c":0.0000025518,"v":554984.0339299999,"t":1723910400}
+{"o":0.0000025518,"h":0.0000025752,"l":0.000002543,"c":0.0000025742,"v":1097795.5278699999,"t":1723914000}
+{"o":0.0000025742,"h":0.0000025822,"l":0.0000025703,"c":0.0000025731,"v":4345.71018,"t":1723917600}
+{"o":0.0000025731,"h":0.0000025767,"l":0.0000025586,"c":0.0000025625,"v":0.0,"t":1723921200}
+{"o":0.0000025625,"h":0.0000025683,"l":0.0000025578,"c":0.0000025648,"v":0.0,"t":1723924800}
+{"o":0.0000025648,"h":0.0000025829,"l":0.0000025593,"c":0.0000025721,"v":677942.52491,"t":1723928400}
+{"o":0.0000025721,"h":0.0000025721,"l":0.0000025611,"c":0.0000025667,"v":1646166.87103,"t":1723932000}
+{"o":0.0000025667,"h":0.0000025701,"l":0.0000025587,"c":0.00000256,"v":12876.88668,"t":1723935600}
+{"o":0.00000256,"h":0.0000025698,"l":0.0000025381,"c":0.0000025463,"v":13711.11991,"t":1723939200}
+{"o":0.0000025463,"h":0.0000025745,"l":0.000002544,"c":0.0000025717,"v":16435.79768,"t":1723942800}
+{"o":0.0000025717,"h":0.0000025764,"l":0.0000025383,"c":0.0000025429,"v":630642.0,"t":1723946400}
+{"o":0.0000025429,"h":0.0000025745,"l":0.0000025354,"c":0.0000025731,"v":0.0,"t":1723950000}
+{"o":0.0000025731,"h":0.0000025946,"l":0.0000025658,"c":0.0000025828,"v":988134.6848800001,"t":1723953600}
+{"o":0.0000025828,"h":0.0000025878,"l":0.0000025722,"c":0.0000025832,"v":0.0,"t":1723957200}
+{"o":0.0000025832,"h":0.0000025855,"l":0.0000025712,"c":0.0000025736,"v":0.0,"t":1723960800}
+{"o":0.0000025736,"h":0.0000025821,"l":0.0000024625,"c":0.0000024693,"v":2000000.0,"t":1723964400}
+{"o":0.0000024693,"h":0.0000024743,"l":0.0000024637,"c":0.0000024637,"v":0.0,"t":1723968000}
+{"o":0.0000024637,"h":0.0000024658,"l":0.0000024432,"c":0.0000024459,"v":0.0,"t":1723971600}
+{"o":0.0000024459,"h":0.0000025101,"l":0.000002366,"c":0.0000024917,"v":1526566.5139699997,"t":1723975200}
+{"o":0.0000024917,"h":0.0000024982,"l":0.000002481,"c":0.000002481,"v":0.0,"t":1723978800}
+{"o":0.000002481,"h":0.0000024983,"l":0.0000024516,"c":0.0000024724,"v":699298.65831,"t":1723982400}
+{"o":0.0000024724,"h":0.0000025004,"l":0.0000023449,"c":0.0000024986,"v":6631233.9298999999,"t":1723986000}
+{"o":0.0000024986,"h":0.0000024993,"l":0.0000024826,"c":0.0000024954,"v":82684.37851,"t":1723989600}
+{"o":0.0000024954,"h":0.0000025566,"l":0.0000023649,"c":0.0000024667,"v":16759300.8816399965,"t":1723993200}
+{"o":0.0000024667,"h":0.0000024819,"l":0.0000023458,"c":0.0000024477,"v":5562455.6346399998,"t":1723996800}
+{"o":0.0000024477,"h":0.0000024767,"l":0.0000024448,"c":0.0000024742,"v":0.0,"t":1724000400}
+{"o":0.0000024742,"h":0.0000024774,"l":0.0000024553,"c":0.0000024562,"v":293059.41834,"t":1724004000}
+{"o":0.0000024562,"h":0.0000024587,"l":0.0000023388,"c":0.0000023402,"v":1100526.01,"t":1724007600}
+{"o":0.0000023402,"h":0.0000024389,"l":0.0000023308,"c":0.0000024288,"v":941386.66187,"t":1724011200}
+{"o":0.0000024288,"h":0.0000024653,"l":0.0000024277,"c":0.0000024614,"v":41832.06763,"t":1724014800}
+{"o":0.0000024614,"h":0.0000024702,"l":0.0000024505,"c":0.0000024695,"v":15513.63645,"t":1724018400}
+{"o":0.0000024695,"h":0.000002513,"l":0.0000024645,"c":0.0000025067,"v":0.0,"t":1724022000}
+{"o":0.0000025067,"h":0.0000025172,"l":0.0000024884,"c":0.0000025134,"v":0.0,"t":1724025600}
+{"o":0.0000025134,"h":0.0000025216,"l":0.0000023928,"c":0.0000024066,"v":806268.3861,"t":1724029200}
+{"o":0.0000024066,"h":0.0000025215,"l":0.0000023927,"c":0.0000024897,"v":5011393.8393999999,"t":1724032800}
+{"o":0.0000024897,"h":0.000002507,"l":0.0000023712,"c":0.0000024748,"v":8285446.4386499999,"t":1724036400}
+{"o":0.0000024748,"h":0.0000025165,"l":0.0000024063,"c":0.0000024106,"v":1026893.3314799999,"t":1724040000}
+{"o":0.0000024106,"h":0.0000024315,"l":0.0000024069,"c":0.0000024258,"v":8223.71412,"t":1724043600}
+{"o":0.0000024258,"h":0.0000024324,"l":0.0000024045,"c":0.0000024154,"v":22213.01252,"t":1724047200}
+{"o":0.0000024154,"h":0.0000024257,"l":0.0000024044,"c":0.000002425,"v":7033.1538,"t":1724050800}
+{"o":0.000002425,"h":0.0000024277,"l":0.0000023485,"c":0.0000023521,"v":7538078.3669400001,"t":1724054400}
+{"o":0.0000023521,"h":0.0000024657,"l":0.0000023405,"c":0.0000024641,"v":16361.38004,"t":1724058000}
+{"o":0.0000024641,"h":0.000002475,"l":0.0000024525,"c":0.0000024607,"v":144059.26045,"t":1724061600}
+{"o":0.0000024607,"h":0.0000024695,"l":0.0000024383,"c":0.0000024419,"v":143819.60576,"t":1724065200}
+{"o":0.0000024419,"h":0.0000024484,"l":0.0000024256,"c":0.0000024277,"v":309010.80324,"t":1724068800}
+{"o":0.0000024277,"h":0.0000024582,"l":0.0000024029,"c":0.0000024514,"v":2022564.9245799999,"t":1724072400}
+{"o":0.0000024514,"h":0.0000024983,"l":0.0000023399,"c":0.0000024202,"v":13997572.058840001,"t":1724076000}
+{"o":0.0000024202,"h":0.0000024814,"l":0.000002415,"c":0.0000024777,"v":8183271.4544800008,"t":1724079600}
+{"o":0.0000024777,"h":0.0000024928,"l":0.0000023332,"c":0.0000024389,"v":20315327.0364100002,"t":1724083200}
+{"o":0.0000024389,"h":0.0000024607,"l":0.0000024052,"c":0.0000024516,"v":923923.94423,"t":1724086800}
+{"o":0.0000024516,"h":0.0000024719,"l":0.0000024361,"c":0.0000024594,"v":764473.68639,"t":1724090400}
+{"o":0.0000024594,"h":0.0000024762,"l":0.0000024581,"c":0.0000024701,"v":0.0,"t":1724094000}
+{"o":0.0000024701,"h":0.0000024739,"l":0.0000024484,"c":0.0000024626,"v":0.0,"t":1724097600}
+{"o":0.0000024626,"h":0.0000024666,"l":0.000002451,"c":0.0000024592,"v":588104.63218,"t":1724101200}
+{"o":0.0000024592,"h":0.00000248,"l":0.000002445,"c":0.0000024657,"v":1411463.60879,"t":1724104800}
+{"o":0.0000024657,"h":0.0000024926,"l":0.0000023557,"c":0.0000023599,"v":5714878.7541499995,"t":1724108400}
+{"o":0.0000023599,"h":0.0000024626,"l":0.0000023171,"c":0.0000024107,"v":1091598.9897699999,"t":1724112000}
+{"o":0.0000024107,"h":0.0000024321,"l":0.0000023888,"c":0.0000024228,"v":44227.84392,"t":1724115600}
+{"o":0.0000024228,"h":0.0000024377,"l":0.0000024206,"c":0.0000024296,"v":15665.23264,"t":1724119200}
+{"o":0.0000024296,"h":0.0000024373,"l":0.0000024226,"c":0.0000024295,"v":1130295.5160000001,"t":1724122800}
+{"o":0.0000024295,"h":0.0000024358,"l":0.0000022941,"c":0.0000024087,"v":9087392.6072900016,"t":1724126400}
+{"o":0.0000024087,"h":0.0000024142,"l":0.0000023804,"c":0.0000024035,"v":673084.1897,"t":1724130000}
+{"o":0.0000024035,"h":0.0000024171,"l":0.000002401,"c":0.000002412,"v":0.0,"t":1724133600}
+{"o":0.000002412,"h":0.0000024191,"l":0.0000024046,"c":0.0000024111,"v":826363.68368,"t":1724137200}
+{"o":0.0000024111,"h":0.0000024345,"l":0.0000024063,"c":0.0000024311,"v":16490.16732,"t":1724140800}
+{"o":0.0000024311,"h":0.0000024327,"l":0.0000023217,"c":0.0000023278,"v":1469563.8247199997,"t":1724144400}
+{"o":0.0000023278,"h":0.0000023349,"l":0.0000023206,"c":0.0000023283,"v":291302.70848,"t":1724148000}
+{"o":0.0000023283,"h":0.000002344,"l":0.0000023247,"c":0.0000023408,"v":187746.03852,"t":1724151600}
+{"o":0.0000023408,"h":0.0000023424,"l":0.0000023283,"c":0.0000023315,"v":0.0,"t":1724155200}
+{"o":0.0000023315,"h":0.0000024445,"l":0.0000023244,"c":0.0000024275,"v":1210387.5653300001,"t":1724158800}
+{"o":0.0000024275,"h":0.0000024887,"l":0.0000024255,"c":0.0000024878,"v":58266.33398,"t":1724162400}
+{"o":0.0000024878,"h":0.0000025145,"l":0.0000023682,"c":0.0000024702,"v":9249236.2352799997,"t":1724166000}
+{"o":0.0000024702,"h":0.000002488,"l":0.0000024555,"c":0.0000024718,"v":2890723.5876199999,"t":1724169600}
+{"o":0.0000024718,"h":0.0000024742,"l":0.0000023575,"c":0.0000024574,"v":5281700.7208600007,"t":1724173200}
+{"o":0.0000024574,"h":0.0000024647,"l":0.0000024461,"c":0.0000024555,"v":0.0,"t":1724176800}
+{"o":0.0000024555,"h":0.000002459,"l":0.0000024415,"c":0.0000024471,"v":0.0,"t":1724180400}
+{"o":0.0000024471,"h":0.0000024607,"l":0.0000024377,"c":0.0000024606,"v":467330.49593,"t":1724184000}
+{"o":0.0000024606,"h":0.0000024771,"l":0.0000024595,"c":0.0000024669,"v":0.0,"t":1724187600}
+{"o":0.0000024669,"h":0.0000024711,"l":0.000002459,"c":0.000002465,"v":10725.29036,"t":1724191200}
+{"o":0.000002465,"h":0.0000024827,"l":0.0000024629,"c":0.0000024819,"v":0.0,"t":1724194800}
+{"o":0.0000024819,"h":0.0000024905,"l":0.0000024697,"c":0.0000024895,"v":0.0,"t":1724198400}
+{"o":0.0000024895,"h":0.0000024972,"l":0.0000024743,"c":0.0000024804,"v":565657.96816,"t":1724202000}
+{"o":0.0000024804,"h":0.000002489,"l":0.0000024708,"c":0.0000024794,"v":748144.24442,"t":1724205600}
+{"o":0.0000024794,"h":0.0000024944,"l":0.0000023721,"c":0.0000024712,"v":4886991.8302500006,"t":1724209200}
+{"o":0.0000024712,"h":0.0000024916,"l":0.0000024662,"c":0.0000024827,"v":2424180.2456900002,"t":1724212800}
+{"o":0.0000024827,"h":0.0000024895,"l":0.0000023698,"c":0.0000024696,"v":5204914.0522999996,"t":1724216400}
+{"o":0.0000024696,"h":0.0000024712,"l":0.000002464,"c":0.0000024677,"v":0.0,"t":1724220000}
+{"o":0.0000024677,"h":0.0000024804,"l":0.0000024597,"c":0.0000024708,"v":0.0,"t":1724223600}
+{"o":0.0000024708,"h":0.0000024935,"l":0.0000024652,"c":0.000002489,"v":0.0,"t":1724227200}
+{"o":0.000002489,"h":0.0000025109,"l":0.000002391,"c":0.000002404,"v":4000.0,"t":1724230800}
+{"o":0.000002404,"h":0.0000024082,"l":0.0000023908,"c":0.0000023937,"v":0.0,"t":1724234400}
+{"o":0.0000023937,"h":0.0000024082,"l":0.0000023912,"c":0.000002407,"v":0.0,"t":1724238000}
+{"o":0.000002407,"h":0.0000024206,"l":0.0000023988,"c":0.0000024079,"v":0.0,"t":1724241600}
+{"o":0.0000024079,"h":0.0000024524,"l":0.0000024031,"c":0.0000024081,"v":402052.3417999999,"t":1724245200}
+{"o":0.0000024081,"h":0.0000025463,"l":0.0000023875,"c":0.0000025339,"v":610516.22406,"t":1724248800}
+{"o":0.0000025339,"h":0.0000026911,"l":0.0000025174,"c":0.0000025911,"v":13915276.6059600003,"t":1724252400}
+{"o":0.0000025911,"h":0.0000028137,"l":0.0000025729,"c":0.0000027059,"v":4163116.174589999,"t":1724256000}
+{"o":0.0000027059,"h":0.0000027853,"l":0.0000026325,"c":0.0000027557,"v":25709592.7286899984,"t":1724259600}
+{"o":0.0000027557,"h":0.0000027734,"l":0.0000026302,"c":0.0000027435,"v":1478737.67668,"t":1724263200}
+{"o":0.0000027435,"h":0.0000027541,"l":0.0000026136,"c":0.0000026178,"v":1000000.0,"t":1724266800}
+{"o":0.0000026178,"h":0.0000027381,"l":0.0000026011,"c":0.0000027291,"v":13496.5963,"t":1724270400}
+{"o":0.0000027291,"h":0.0000027369,"l":0.0000027125,"c":0.0000027183,"v":100000.0,"t":1724274000}
+{"o":0.0000027183,"h":0.0000027328,"l":0.0000025967,"c":0.0000027236,"v":13192561.1546400003,"t":1724277600}
+{"o":0.0000027236,"h":0.0000027393,"l":0.0000027141,"c":0.0000027262,"v":0.0,"t":1724281200}
+{"o":0.0000027262,"h":0.0000027564,"l":0.0000027176,"c":0.0000027557,"v":3039146.4039999996,"t":1724284800}
+{"o":0.0000027557,"h":0.0000027644,"l":0.0000026385,"c":0.000002752,"v":1529916.7886600001,"t":1724288400}
+{"o":0.000002752,"h":0.0000027975,"l":0.0000026246,"c":0.000002757,"v":9286584.0770499986,"t":1724292000}
+{"o":0.000002757,"h":0.0000027908,"l":0.0000026583,"c":0.0000027681,"v":6409801.7071899995,"t":1724295600}
+{"o":0.0000027681,"h":0.0000027839,"l":0.0000027582,"c":0.0000027692,"v":564848.50891,"t":1724299200}
+{"o":0.0000027692,"h":0.0000027776,"l":0.0000027661,"c":0.0000027712,"v":394110.63006,"t":1724302800}
+{"o":0.0000027712,"h":0.0000027733,"l":0.0000026462,"c":0.0000026473,"v":1000000.0,"t":1724306400}
+{"o":0.0000026473,"h":0.0000026533,"l":0.0000026308,"c":0.0000026367,"v":10000.0,"t":1724310000}
+{"o":0.0000026367,"h":0.0000026427,"l":0.0000026311,"c":0.0000026391,"v":0.0,"t":1724313600}
+{"o":0.0000026391,"h":0.0000026489,"l":0.0000026383,"c":0.0000026433,"v":0.0,"t":1724317200}
+{"o":0.0000026433,"h":0.0000027567,"l":0.0000026185,"c":0.0000027312,"v":644461.65295,"t":1724320800}
+{"o":0.0000027312,"h":0.000002741,"l":0.0000027182,"c":0.0000027224,"v":52494.12873,"t":1724324400}
+{"o":0.0000027224,"h":0.0000027519,"l":0.000002715,"c":0.0000027472,"v":0.0,"t":1724328000}
+{"o":0.0000027472,"h":0.0000027632,"l":0.0000027355,"c":0.0000027503,"v":135447.46255,"t":1724331600}
+{"o":0.0000027503,"h":0.0000027678,"l":0.0000026382,"c":0.000002752,"v":1256352.432,"t":1724335200}
+{"o":0.000002752,"h":0.0000027684,"l":0.0000027379,"c":0.000002757,"v":302554.71747,"t":1724338800}
+{"o":0.000002757,"h":0.000002759,"l":0.0000026136,"c":0.0000027388,"v":11352242.3526499998,"t":1724342400}
+{"o":0.0000027388,"h":0.0000027572,"l":0.0000027289,"c":0.0000027541,"v":787238.07056,"t":1724346000}
+{"o":0.0000027541,"h":0.0000027577,"l":0.0000027356,"c":0.0000027475,"v":0.0,"t":1724349600}
+{"o":0.0000027475,"h":0.0000027541,"l":0.0000027428,"c":0.0000027519,"v":0.0,"t":1724353200}
+{"o":0.0000027519,"h":0.0000027565,"l":0.0000027359,"c":0.0000027421,"v":549191.43776,"t":1724356800}
+{"o":0.0000027421,"h":0.0000027492,"l":0.0000027354,"c":0.000002743,"v":0.0,"t":1724360400}
+{"o":0.000002743,"h":0.0000027531,"l":0.0000026212,"c":0.0000027315,"v":9074256.3765099999,"t":1724364000}
+{"o":0.0000027315,"h":0.000002735,"l":0.0000027272,"c":0.0000027311,"v":0.0,"t":1724367600}
+{"o":0.0000027311,"h":0.0000027323,"l":0.00000269,"c":0.0000027093,"v":12541.13866,"t":1724371200}
+{"o":0.0000027093,"h":0.0000027335,"l":0.00000261,"c":0.0000027178,"v":413325.47479,"t":1724374800}
+{"o":0.0000027178,"h":0.0000027211,"l":0.0000026996,"c":0.0000027168,"v":0.0,"t":1724378400}
+{"o":0.0000027168,"h":0.000002725,"l":0.000002585,"c":0.000002706,"v":21311783.7743900008,"t":1724382000}
+{"o":0.000002706,"h":0.0000028956,"l":0.0000026115,"c":0.0000027816,"v":7641929.317660002,"t":1724385600}
+{"o":0.0000027816,"h":0.000002849,"l":0.0000026704,"c":0.0000028282,"v":9898198.4328499977,"t":1724389200}
+{"o":0.0000028282,"h":0.0000028391,"l":0.0000028191,"c":0.0000028254,"v":0.0,"t":1724392800}
+{"o":0.0000028254,"h":0.000002837,"l":0.0000028224,"c":0.000002834,"v":0.0,"t":1724396400}
+{"o":0.000002834,"h":0.0000028375,"l":0.0000026913,"c":0.0000026978,"v":1164134.6571200001,"t":1724400000}
+{"o":0.0000026978,"h":0.0000027155,"l":0.0000026015,"c":0.0000027073,"v":4927758.8313300014,"t":1724403600}
+{"o":0.0000027073,"h":0.0000027092,"l":0.0000026992,"c":0.0000027084,"v":28255.62672,"t":1724407200}
+{"o":0.0000027084,"h":0.0000027259,"l":0.0000027069,"c":0.0000027243,"v":1286.53549,"t":1724410800}
+{"o":0.0000027243,"h":0.0000027243,"l":0.0000027033,"c":0.0000027059,"v":0.0,"t":1724414400}
+{"o":0.0000027059,"h":0.0000027227,"l":0.0000027016,"c":0.0000027025,"v":220848.69398,"t":1724418000}
+{"o":0.0000027025,"h":0.0000027517,"l":0.0000026571,"c":0.0000027351,"v":3358336.9996700003,"t":1724421600}
+{"o":0.0000027351,"h":0.0000027403,"l":0.0000025845,"c":0.0000027067,"v":11784697.6398900002,"t":1724425200}
+{"o":0.0000027067,"h":0.0000027125,"l":0.0000026912,"c":0.000002694,"v":2743.06112,"t":1724428800}
+{"o":0.000002694,"h":0.0000027094,"l":0.0000026306,"c":0.0000026515,"v":1908981.09528,"t":1724432400}
+{"o":0.0000026515,"h":0.0000026801,"l":0.000002626,"c":0.0000026677,"v":941390.08797,"t":1724436000}
+{"o":0.0000026677,"h":0.0000026691,"l":0.0000026332,"c":0.0000026418,"v":56894.64286,"t":1724439600}
+{"o":0.0000026418,"h":0.0000026425,"l":0.0000026087,"c":0.0000026203,"v":264810.30736,"t":1724443200}
+{"o":0.0000026203,"h":0.0000026229,"l":0.0000024873,"c":0.0000025907,"v":1960374.5737500004,"t":1724446800}
+{"o":0.0000025907,"h":0.0000026185,"l":0.0000024568,"c":0.0000026118,"v":4291166.2680000011,"t":1724450400}
+{"o":0.0000026118,"h":0.0000026653,"l":0.0000025826,"c":0.0000026413,"v":509464.47433,"t":1724454000}
+{"o":0.0000026413,"h":0.0000026578,"l":0.0000026249,"c":0.0000026436,"v":222.0,"t":1724457600}
+{"o":0.0000026436,"h":0.0000026644,"l":0.000002565,"c":0.0000025651,"v":71255.16264,"t":1724461200}
+{"o":0.0000025651,"h":0.0000025892,"l":0.0000025437,"c":0.0000025643,"v":0.0,"t":1724464800}
+{"o":0.0000025643,"h":0.00000257,"l":0.0000025596,"c":0.0000025658,"v":198917.1164,"t":1724468400}
+{"o":0.0000025658,"h":0.0000027145,"l":0.0000025519,"c":0.0000026176,"v":823870.21245,"t":1724472000}
+{"o":0.0000026176,"h":0.0000026194,"l":0.0000025947,"c":0.0000026093,"v":438461.61937,"t":1724475600}
+{"o":0.0000026093,"h":0.0000026176,"l":0.0000026027,"c":0.0000026175,"v":0.0,"t":1724479200}
+{"o":0.0000026175,"h":0.0000026175,"l":0.0000026057,"c":0.0000026074,"v":1814.73684,"t":1724482800}
+{"o":0.0000026074,"h":0.0000026125,"l":0.0000025908,"c":0.0000025918,"v":0.0,"t":1724486400}
+{"o":0.0000025918,"h":0.0000026019,"l":0.0000025524,"c":0.0000025593,"v":123168.05142,"t":1724490000}
+{"o":0.0000025593,"h":0.0000025694,"l":0.0000025397,"c":0.0000025551,"v":504322.21475,"t":1724493600}
+{"o":0.0000025551,"h":0.0000025639,"l":0.0000025432,"c":0.0000025623,"v":250000.0,"t":1724497200}
+{"o":0.0000025623,"h":0.0000025682,"l":0.0000025468,"c":0.0000025631,"v":0.0,"t":1724500800}
+{"o":0.0000025631,"h":0.0000025654,"l":0.0000025526,"c":0.0000025526,"v":0.0,"t":1724504400}
+{"o":0.0000025526,"h":0.0000026835,"l":0.0000025403,"c":0.0000026596,"v":1272421.9406400002,"t":1724508000}
+{"o":0.0000026596,"h":0.0000026931,"l":0.0000025269,"c":0.0000026483,"v":25700381.344030004,"t":1724511600}
+{"o":0.0000026483,"h":0.0000026646,"l":0.0000026037,"c":0.0000026337,"v":1339792.1449700005,"t":1724515200}
+{"o":0.0000026337,"h":0.0000026538,"l":0.0000025083,"c":0.0000026237,"v":8301579.1986699998,"t":1724518800}
+{"o":0.0000026237,"h":0.000002644,"l":0.0000024971,"c":0.0000026236,"v":6369752.7784699993,"t":1724522400}
+{"o":0.0000026236,"h":0.000002641,"l":0.0000026147,"c":0.0000026377,"v":4000.0,"t":1724526000}
+{"o":0.0000026377,"h":0.0000026781,"l":0.0000025997,"c":0.0000026107,"v":1992761.6282099998,"t":1724529600}
+{"o":0.0000026107,"h":0.0000027362,"l":0.0000025529,"c":0.0000026309,"v":3752765.2921399991,"t":1724533200}
+{"o":0.0000026309,"h":0.0000027004,"l":0.0000025561,"c":0.0000025672,"v":6332039.2484599994,"t":1724536800}
+{"o":0.0000025672,"h":0.0000025696,"l":0.0000025384,"c":0.0000025416,"v":0.0,"t":1724540400}
+{"o":0.0000025416,"h":0.0000025737,"l":0.0000025272,"c":0.000002556,"v":2105796.7827699999,"t":1724544000}
+{"o":0.000002556,"h":0.0000026852,"l":0.0000025386,"c":0.000002566,"v":2128463.4082200001,"t":1724547600}
+{"o":0.000002566,"h":0.0000025672,"l":0.000002552,"c":0.0000025565,"v":0.0,"t":1724551200}
+{"o":0.0000025565,"h":0.0000025795,"l":0.0000025546,"c":0.0000025648,"v":0.0,"t":1724554800}
+{"o":0.0000025648,"h":0.0000025783,"l":0.0000025512,"c":0.0000025512,"v":181902.91739,"t":1724558400}
+{"o":0.0000025512,"h":0.0000026701,"l":0.0000025474,"c":0.0000026681,"v":1064691.7292200001,"t":1724562000}
+{"o":0.0000026681,"h":0.0000026824,"l":0.0000025544,"c":0.0000025756,"v":7607670.2053400008,"t":1724565600}
+{"o":0.0000025756,"h":0.0000026169,"l":0.000002575,"c":0.000002602,"v":119929.73982,"t":1724569200}
+{"o":0.000002602,"h":0.0000026079,"l":0.0000025828,"c":0.000002584,"v":15603.7493,"t":1724572800}
+{"o":0.000002584,"h":0.0000025927,"l":0.0000025724,"c":0.0000025798,"v":0.0,"t":1724576400}
+{"o":0.0000025798,"h":0.0000027072,"l":0.0000025788,"c":0.0000026992,"v":259831.31987,"t":1724580000}
+{"o":0.0000026992,"h":0.0000027005,"l":0.00000268,"c":0.0000026909,"v":0.0,"t":1724583600}
+{"o":0.0000026909,"h":0.0000026964,"l":0.0000026807,"c":0.0000026807,"v":0.0,"t":1724587200}
+{"o":0.0000026807,"h":0.0000026882,"l":0.0000026606,"c":0.0000026755,"v":506765.13321,"t":1724590800}
+{"o":0.0000026755,"h":0.0000026822,"l":0.0000025411,"c":0.0000026595,"v":8718243.1242900006,"t":1724594400}
+{"o":0.0000026595,"h":0.0000026668,"l":0.0000025555,"c":0.000002565,"v":432000.0,"t":1724598000}
+{"o":0.000002565,"h":0.0000025785,"l":0.0000025492,"c":0.0000025699,"v":0.0,"t":1724601600}
+{"o":0.0000025699,"h":0.0000026812,"l":0.0000025501,"c":0.0000026553,"v":4314225.59944,"t":1724605200}
+{"o":0.0000026553,"h":0.0000026757,"l":0.0000026467,"c":0.0000026655,"v":790741.7435,"t":1724608800}
+{"o":0.0000026655,"h":0.0000026788,"l":0.0000025477,"c":0.0000026618,"v":3969534.6011300003,"t":1724612400}
+{"o":0.0000026618,"h":0.000002672,"l":0.0000025404,"c":0.0000026661,"v":8387722.9696699996,"t":1724616000}
+{"o":0.0000026661,"h":0.0000026683,"l":0.0000026235,"c":0.0000026274,"v":10000.0,"t":1724619600}
+{"o":0.0000026274,"h":0.0000026547,"l":0.0000025176,"c":0.0000026379,"v":3758281.4175199997,"t":1724623200}
+{"o":0.0000026379,"h":0.0000026735,"l":0.0000026272,"c":0.000002666,"v":0.0,"t":1724626800}
+{"o":0.000002666,"h":0.0000026768,"l":0.0000025449,"c":0.0000026628,"v":921980.94578,"t":1724630400}
+{"o":0.0000026628,"h":0.000002682,"l":0.0000025562,"c":0.0000025752,"v":11930.28511,"t":1724634000}
+{"o":0.0000025752,"h":0.0000025851,"l":0.0000025664,"c":0.0000025667,"v":10000.0,"t":1724637600}
+{"o":0.0000025667,"h":0.0000026802,"l":0.0000025413,"c":0.0000026499,"v":711477.76209,"t":1724641200}
+{"o":0.0000000078,"h":0.0000000655,"l":0.0000000078,"c":0.0000000301,"v":1419315036.8151395321,"t":1718892000}
+{"o":0.0000000301,"h":0.0000000468,"l":0.0000000288,"c":0.0000000322,"v":368079109.2239899635,"t":1718895600}
+{"o":0.0000000322,"h":0.0000000329,"l":0.0000000243,"c":0.0000000325,"v":230680158.8506200314,"t":1718899200}
+{"o":0.0000000325,"h":0.0000000408,"l":0.0000000321,"c":0.0000000396,"v":73897490.0097100139,"t":1718902800}
+{"o":0.0000000396,"h":0.0000000398,"l":0.0000000375,"c":0.0000000379,"v":20081032.9316000007,"t":1718906400}
+{"o":0.0000000379,"h":0.0000000381,"l":0.0000000277,"c":0.0000000278,"v":129850825.1292399913,"t":1718910000}
+{"o":0.0000000278,"h":0.0000000279,"l":0.0000000266,"c":0.0000000266,"v":2400000.0,"t":1718913600}
+{"o":0.0000000266,"h":0.0000000268,"l":0.0000000253,"c":0.0000000255,"v":24555525.0,"t":1718917200}
+{"o":0.0000000255,"h":0.0000000256,"l":0.0000000254,"c":0.0000000255,"v":0.0,"t":1718920800}
+{"o":0.0000000255,"h":0.0000000256,"l":0.0000000213,"c":0.0000000218,"v":98031389.5580300093,"t":1718924400}
+{"o":0.0000000218,"h":0.0000000245,"l":0.0000000217,"c":0.0000000231,"v":70323666.8975400031,"t":1718928000}
+{"o":0.0000000231,"h":0.000000024,"l":0.0000000226,"c":0.0000000227,"v":6261142.1112900004,"t":1718931600}
+{"o":0.0000000227,"h":0.0000000238,"l":0.0000000215,"c":0.0000000218,"v":23655025.1684200019,"t":1718935200}
+{"o":0.0000000218,"h":0.0000000225,"l":0.0000000215,"c":0.0000000223,"v":9279024.2989600003,"t":1718938800}
+{"o":0.0000000223,"h":0.0000000241,"l":0.0000000222,"c":0.0000000239,"v":31048926.5602599978,"t":1718942400}
+{"o":0.0000000239,"h":0.0000000242,"l":0.0000000239,"c":0.0000000241,"v":1736797.1837899999,"t":1718946000}
+{"o":0.0000000241,"h":0.0000000243,"l":0.000000024,"c":0.0000000243,"v":1729583.2931599999,"t":1718949600}
+{"o":0.0000000243,"h":0.0000000247,"l":0.0000000242,"c":0.0000000246,"v":1722414.25437,"t":1718953200}
+{"o":0.0000000246,"h":0.000000025,"l":0.0000000245,"c":0.0000000249,"v":1715289.69637,"t":1718956800}
+{"o":0.0000000249,"h":0.0000000251,"l":0.0000000236,"c":0.0000000237,"v":2996887.9815400001,"t":1718960400}
+{"o":0.0000000237,"h":0.0000000248,"l":0.0000000236,"c":0.0000000247,"v":1703772.03682,"t":1718964000}
+{"o":0.0000000247,"h":0.0000000249,"l":0.0000000246,"c":0.0000000248,"v":1696762.7141499999,"t":1718967600}
+{"o":0.0000000248,"h":0.0000000389,"l":0.0000000247,"c":0.0000000387,"v":185969225.3265600204,"t":1718971200}
+{"o":0.0000000387,"h":0.0000000443,"l":0.0000000387,"c":0.0000000438,"v":32855842.390639998,"t":1718974800}
+{"o":0.0000000438,"h":0.00000005,"l":0.0000000419,"c":0.0000000487,"v":44088982.670660004,"t":1718978400}
+{"o":0.0000000487,"h":0.0000000504,"l":0.0000000472,"c":0.0000000481,"v":1324179.24709,"t":1718982000}
+{"o":0.0000000481,"h":0.0000000505,"l":0.0000000478,"c":0.0000000481,"v":4136056.9803300002,"t":1718985600}
+{"o":0.0000000481,"h":0.0000000506,"l":0.0000000478,"c":0.0000000486,"v":1949918.1261800001,"t":1718989200}
+{"o":0.0000000486,"h":0.0000000508,"l":0.0000000474,"c":0.0000000493,"v":851638.3594,"t":1718992800}
+{"o":0.0000000493,"h":0.0000000499,"l":0.0000000487,"c":0.0000000495,"v":1723917.5195799998,"t":1718996400}
+{"o":0.0000000495,"h":0.0000000536,"l":0.0000000487,"c":0.0000000533,"v":23764213.8076499961,"t":1719000000}
+{"o":0.0000000533,"h":0.0000000556,"l":0.0000000529,"c":0.0000000548,"v":8417969.0214400012,"t":1719003600}
+{"o":0.0000000548,"h":0.0000000592,"l":0.0000000543,"c":0.0000000575,"v":25939001.7046600021,"t":1719007200}
+{"o":0.0000000575,"h":0.0000000667,"l":0.0000000572,"c":0.0000000649,"v":33351618.6883200034,"t":1719010800}
+{"o":0.0000000649,"h":0.0000000684,"l":0.0000000649,"c":0.0000000681,"v":610515.0241799999,"t":1719014400}
+{"o":0.0000000681,"h":0.0000000685,"l":0.0000000679,"c":0.0000000683,"v":609009.65954,"t":1719018000}
+{"o":0.0000000683,"h":0.0000000685,"l":0.0000000675,"c":0.0000000678,"v":607509.85578,"t":1719021600}
+{"o":0.0000000678,"h":0.0000000683,"l":0.0000000676,"c":0.0000000679,"v":606015.58553,"t":1719025200}
+{"o":0.0000000679,"h":0.0000000681,"l":0.0000000638,"c":0.0000000672,"v":19450268.5817300007,"t":1719028800}
+{"o":0.0000000672,"h":0.0000000746,"l":0.0000000569,"c":0.000000074,"v":152592281.3859400749,"t":1719032400}
+{"o":0.000000074,"h":0.0000000744,"l":0.0000000723,"c":0.0000000733,"v":405285.30038,"t":1719036000}
+{"o":0.0000000733,"h":0.0000000738,"l":0.0000000732,"c":0.0000000736,"v":0.0,"t":1719039600}
+{"o":0.0000000736,"h":0.0000000742,"l":0.0000000735,"c":0.0000000741,"v":0.0,"t":1719043200}
+{"o":0.0000000741,"h":0.0000000742,"l":0.0000000737,"c":0.0000000738,"v":0.0,"t":1719046800}
+{"o":0.0000000738,"h":0.0000000741,"l":0.0000000737,"c":0.0000000739,"v":0.0,"t":1719050400}
+{"o":0.0000000739,"h":0.0000000742,"l":0.0000000737,"c":0.0000000738,"v":0.0,"t":1719054000}
+{"o":0.0000000738,"h":0.0000000739,"l":0.0000000723,"c":0.0000000725,"v":5840541.0,"t":1719057600}
+{"o":0.0000000725,"h":0.0000000728,"l":0.0000000716,"c":0.0000000718,"v":2500000.0,"t":1719061200}
+{"o":0.0000000718,"h":0.0000000718,"l":0.0000000709,"c":0.000000071,"v":1005451.0,"t":1719064800}
+{"o":0.000000071,"h":0.0000000713,"l":0.0000000706,"c":0.0000000709,"v":1064071.9541499999,"t":1719068400}
+{"o":0.0000000709,"h":0.0000000738,"l":0.0000000706,"c":0.0000000735,"v":380272.19357,"t":1719072000}
+{"o":0.0000000735,"h":0.0000000738,"l":0.0000000703,"c":0.0000000708,"v":1000000.0,"t":1719075600}
+{"o":0.0000000708,"h":0.0000000708,"l":0.0000000703,"c":0.0000000704,"v":1200000.0,"t":1719079200}
+{"o":0.0000000704,"h":0.0000000705,"l":0.00000007,"c":0.00000007,"v":500000.0,"t":1719082800}
+{"o":0.00000007,"h":0.0000000702,"l":0.00000007,"c":0.0000000701,"v":0.0,"t":1719086400}
+{"o":0.0000000701,"h":0.0000000702,"l":0.00000007,"c":0.00000007,"v":0.0,"t":1719090000}
+{"o":0.00000007,"h":0.0000000731,"l":0.0000000699,"c":0.000000073,"v":465515.57105,"t":1719093600}
+{"o":0.000000073,"h":0.0000000736,"l":0.000000073,"c":0.0000000733,"v":0.0,"t":1719097200}
+{"o":0.0000000733,"h":0.0000000734,"l":0.0000000696,"c":0.0000000698,"v":1176850.4104800001,"t":1719100800}
+{"o":0.0000000698,"h":0.00000007,"l":0.000000069,"c":0.0000000692,"v":2259544.0,"t":1719104400}
+{"o":0.0000000692,"h":0.0000000695,"l":0.0000000691,"c":0.0000000693,"v":0.0,"t":1719108000}
+{"o":0.0000000693,"h":0.0000000694,"l":0.000000069,"c":0.0000000693,"v":0.0,"t":1719111600}
+{"o":0.0000000693,"h":0.0000000722,"l":0.0000000686,"c":0.0000000722,"v":5305767.3561000004,"t":1719115200}
+{"o":0.0000000722,"h":0.0000000723,"l":0.000000072,"c":0.0000000722,"v":0.0,"t":1719118800}
+{"o":0.0000000722,"h":0.0000000723,"l":0.0000000721,"c":0.0000000722,"v":0.0,"t":1719122400}
+{"o":0.0000000722,"h":0.0000000723,"l":0.000000072,"c":0.000000072,"v":0.0,"t":1719126000}
+{"o":0.000000072,"h":0.0000000722,"l":0.0000000696,"c":0.0000000698,"v":985258.0,"t":1719129600}
+{"o":0.0000000698,"h":0.0000000699,"l":0.0000000696,"c":0.0000000697,"v":0.0,"t":1719133200}
+{"o":0.0000000697,"h":0.0000000702,"l":0.0000000697,"c":0.0000000701,"v":0.0,"t":1719136800}
+{"o":0.0000000701,"h":0.0000000703,"l":0.0000000699,"c":0.00000007,"v":0.0,"t":1719140400}
+{"o":0.00000007,"h":0.0000000702,"l":0.0000000698,"c":0.0000000701,"v":0.0,"t":1719144000}
+{"o":0.0000000701,"h":0.0000000704,"l":0.0000000695,"c":0.0000000699,"v":1514555.0,"t":1719147600}
+{"o":0.0000000699,"h":0.0000000844,"l":0.0000000699,"c":0.0000000843,"v":111009490.3979700208,"t":1719151200}
+{"o":0.0000000843,"h":0.000000085,"l":0.0000000787,"c":0.000000084,"v":119582561.4085299969,"t":1719154800}
+{"o":0.000000084,"h":0.0000000884,"l":0.0000000836,"c":0.0000000845,"v":2000718.43435,"t":1719158400}
+{"o":0.0000000845,"h":0.0000000846,"l":0.0000000839,"c":0.0000000842,"v":0.0,"t":1719162000}
+{"o":0.0000000842,"h":0.0000000842,"l":0.0000000837,"c":0.0000000838,"v":0.0,"t":1719165600}
+{"o":0.0000000838,"h":0.000000089,"l":0.0000000828,"c":0.0000000873,"v":46374236.8417900056,"t":1719169200}
+{"o":0.0000000873,"h":0.0000000888,"l":0.0000000872,"c":0.0000000879,"v":0.0,"t":1719172800}
+{"o":0.0000000879,"h":0.0000000886,"l":0.0000000873,"c":0.0000000875,"v":3893838.0,"t":1719176400}
+{"o":0.0000000875,"h":0.0000000889,"l":0.0000000875,"c":0.0000000885,"v":0.0,"t":1719180000}
+{"o":0.0000000885,"h":0.0000000902,"l":0.0000000854,"c":0.0000000898,"v":51741815.0797699988,"t":1719183600}
+{"o":0.0000000898,"h":0.0000000912,"l":0.000000089,"c":0.0000000905,"v":1630911.09091,"t":1719187200}
+{"o":0.0000000905,"h":0.0000000928,"l":0.0000000869,"c":0.0000000919,"v":7326439.9725399995,"t":1719190800}
+{"o":0.0000000919,"h":0.0000000937,"l":0.0000000916,"c":0.0000000932,"v":5190271.9115599999,"t":1719194400}
+{"o":0.0000000932,"h":0.0000000937,"l":0.0000000926,"c":0.0000000936,"v":0.0,"t":1719198000}
+{"o":0.0000000936,"h":0.0000000959,"l":0.0000000916,"c":0.0000000921,"v":19137620.1445799991,"t":1719201600}
+{"o":0.0000000921,"h":0.0000000985,"l":0.0000000919,"c":0.000000098,"v":7760511.7355699996,"t":1719205200}
+{"o":0.000000098,"h":0.000000098,"l":0.000000097,"c":0.0000000971,"v":0.0,"t":1719208800}
+{"o":0.0000000971,"h":0.0000000976,"l":0.0000000964,"c":0.000000097,"v":0.0,"t":1719212400}
+{"o":0.000000097,"h":0.0000000974,"l":0.0000000924,"c":0.0000000929,"v":1000000.0,"t":1719216000}
+{"o":0.0000000929,"h":0.0000000961,"l":0.0000000924,"c":0.0000000928,"v":0.0,"t":1719219600}
+{"o":0.0000000928,"h":0.0000000929,"l":0.0000000919,"c":0.0000000922,"v":0.0,"t":1719223200}
+{"o":0.0000000922,"h":0.0000000929,"l":0.0000000918,"c":0.000000092,"v":0.0,"t":1719226800}
+{"o":0.000000092,"h":0.0000000963,"l":0.0000000908,"c":0.0000000951,"v":3767922.9857700001,"t":1719230400}
+{"o":0.0000000951,"h":0.0000000967,"l":0.0000000942,"c":0.0000000945,"v":0.0,"t":1719234000}
+{"o":0.0000000945,"h":0.0000000956,"l":0.0000000939,"c":0.000000095,"v":0.0,"t":1719237600}
+{"o":0.000000095,"h":0.0000000983,"l":0.0000000946,"c":0.0000000966,"v":0.0,"t":1719241200}
+{"o":0.0000000966,"h":0.000000097,"l":0.0000000913,"c":0.0000000957,"v":110906148.0252900124,"t":1719244800}
+{"o":0.0000000957,"h":0.000000096,"l":0.0000000937,"c":0.0000000946,"v":0.0,"t":1719248400}
+{"o":0.0000000946,"h":0.0000001034,"l":0.0000000895,"c":0.0000001004,"v":126068552.7398699969,"t":1719252000}
+{"o":0.0000001004,"h":0.0000001036,"l":0.0000000978,"c":0.0000001032,"v":64807445.6113599986,"t":1719255600}
+{"o":0.0000001032,"h":0.0000001049,"l":0.000000099,"c":0.0000000996,"v":1601594.62216,"t":1719259200}
+{"o":0.0000000996,"h":0.0000000997,"l":0.0000000972,"c":0.0000000975,"v":0.0,"t":1719262800}
+{"o":0.0000000975,"h":0.0000000981,"l":0.000000097,"c":0.000000098,"v":500150.80938,"t":1719266400}
+{"o":0.000000098,"h":0.000000098,"l":0.0000000962,"c":0.0000000964,"v":0.0,"t":1719270000}
+{"o":0.0000000964,"h":0.0000000968,"l":0.0000000959,"c":0.0000000964,"v":0.0,"t":1719273600}
+{"o":0.0000000964,"h":0.0000000972,"l":0.0000000962,"c":0.0000000965,"v":880000.0,"t":1719277200}
+{"o":0.0000000965,"h":0.0000000969,"l":0.0000000956,"c":0.0000000959,"v":0.0,"t":1719280800}
+{"o":0.0000000959,"h":0.0000000961,"l":0.0000000933,"c":0.0000000939,"v":0.0,"t":1719284400}
+{"o":0.0000000939,"h":0.0000000944,"l":0.0000000933,"c":0.0000000934,"v":2077798.1451099999,"t":1719288000}
+{"o":0.0000000934,"h":0.000000094,"l":0.0000000927,"c":0.0000000935,"v":3994040.0,"t":1719291600}
+{"o":0.0000000935,"h":0.0000000938,"l":0.0000000932,"c":0.0000000933,"v":0.0,"t":1719295200}
+{"o":0.0000000933,"h":0.0000000942,"l":0.0000000931,"c":0.0000000942,"v":0.0,"t":1719298800}
+{"o":0.0000000942,"h":0.0000000952,"l":0.0000000938,"c":0.0000000945,"v":0.0,"t":1719302400}
+{"o":0.0000000945,"h":0.0000000947,"l":0.0000000923,"c":0.0000000926,"v":0.0,"t":1719306000}
+{"o":0.0000000926,"h":0.000000093,"l":0.0000000912,"c":0.0000000915,"v":0.0,"t":1719309600}
+{"o":0.0000000915,"h":0.0000000925,"l":0.0000000914,"c":0.0000000921,"v":40000.0,"t":1719313200}
+{"o":0.0000000921,"h":0.000000093,"l":0.0000000916,"c":0.0000000926,"v":1967391.0,"t":1719316800}
+{"o":0.0000000926,"h":0.0000000927,"l":0.0000000917,"c":0.0000000924,"v":62000.0,"t":1719320400}
+{"o":0.0000000924,"h":0.0000000938,"l":0.0000000868,"c":0.0000000893,"v":70116913.5258199871,"t":1719324000}
+{"o":0.0000000893,"h":0.0000000908,"l":0.0000000837,"c":0.0000000871,"v":55115004.9895699993,"t":1719327600}
+{"o":0.0000000871,"h":0.0000000885,"l":0.0000000834,"c":0.0000000847,"v":36669872.3999999985,"t":1719331200}
+{"o":0.0000000847,"h":0.0000000848,"l":0.0000000839,"c":0.0000000848,"v":0.0,"t":1719334800}
+{"o":0.0000000848,"h":0.0000000885,"l":0.0000000833,"c":0.0000000868,"v":120620317.3929599971,"t":1719338400}
+{"o":0.0000000868,"h":0.0000000873,"l":0.000000083,"c":0.0000000834,"v":73649472.7045300007,"t":1719342000}
+{"o":0.0000000834,"h":0.0000000871,"l":0.0000000829,"c":0.0000000834,"v":70030104.2347600013,"t":1719345600}
+{"o":0.0000000834,"h":0.000000084,"l":0.0000000832,"c":0.0000000838,"v":23012088.6456100009,"t":1719349200}
+{"o":0.0000000838,"h":0.0000000843,"l":0.000000078,"c":0.0000000788,"v":122090984.6240999997,"t":1719352800}
+{"o":0.0000000788,"h":0.0000000794,"l":0.0000000743,"c":0.0000000782,"v":141918061.5836200118,"t":1719356400}
+{"o":0.0000000782,"h":0.0000000815,"l":0.0000000776,"c":0.0000000781,"v":329190029.5682000518,"t":1719360000}
+{"o":0.0000000781,"h":0.0000000819,"l":0.0000000764,"c":0.000000077,"v":33413806.2554100007,"t":1719363600}
+{"o":0.000000077,"h":0.0000000803,"l":0.0000000763,"c":0.0000000802,"v":628992.8518600001,"t":1719367200}
+{"o":0.0000000802,"h":0.0000000833,"l":0.0000000771,"c":0.0000000829,"v":119341545.7778999805,"t":1719370800}
+{"o":0.0000000829,"h":0.0000000864,"l":0.0000000811,"c":0.000000083,"v":38670195.0673500001,"t":1719374400}
+{"o":0.000000083,"h":0.0000000877,"l":0.0000000825,"c":0.0000000844,"v":30853278.6343699992,"t":1719378000}
+{"o":0.0000000844,"h":0.0000000846,"l":0.000000084,"c":0.0000000844,"v":0.0,"t":1719381600}
+{"o":0.0000000844,"h":0.0000000845,"l":0.0000000836,"c":0.0000000838,"v":0.0,"t":1719385200}
+{"o":0.0000000838,"h":0.0000000848,"l":0.0000000836,"c":0.0000000846,"v":0.0,"t":1719388800}
+{"o":0.0000000846,"h":0.0000000848,"l":0.0000000842,"c":0.0000000844,"v":0.0,"t":1719392400}
+{"o":0.0000000844,"h":0.0000000849,"l":0.0000000842,"c":0.0000000845,"v":0.0,"t":1719396000}
+{"o":0.0000000845,"h":0.0000000846,"l":0.0000000839,"c":0.0000000842,"v":0.0,"t":1719399600}
+{"o":0.0000000842,"h":0.0000000846,"l":0.0000000839,"c":0.0000000843,"v":0.0,"t":1719403200}
+{"o":0.0000000843,"h":0.0000000888,"l":0.0000000827,"c":0.0000000838,"v":36331378.5753600001,"t":1719406800}
+{"o":0.0000000838,"h":0.0000000881,"l":0.0000000834,"c":0.0000000878,"v":1000000.0,"t":1719410400}
+{"o":0.0000000878,"h":0.0000000904,"l":0.0000000843,"c":0.0000000861,"v":25659877.7465299964,"t":1719414000}
+{"o":0.0000000861,"h":0.0000000926,"l":0.0000000858,"c":0.0000000923,"v":33307279.2692000009,"t":1719417600}
+{"o":0.0000000923,"h":0.0000001041,"l":0.000000092,"c":0.0000000955,"v":86374052.1949599832,"t":1719421200}
+{"o":0.0000000955,"h":0.0000001052,"l":0.0000000954,"c":0.0000001009,"v":40502112.4228500053,"t":1719424800}
+{"o":0.0000001009,"h":0.0000001128,"l":0.0000000993,"c":0.0000001071,"v":72101581.6585800052,"t":1719428400}
+{"o":0.0000001071,"h":0.0000001196,"l":0.0000001066,"c":0.0000001147,"v":64335713.0378100052,"t":1719432000}
+{"o":0.0000001147,"h":0.000000143,"l":0.0000001139,"c":0.000000142,"v":185718931.6930900216,"t":1719435600}
+{"o":0.000000142,"h":0.0000002051,"l":0.0000001398,"c":0.0000002045,"v":404968631.7634199858,"t":1719439200}
+{"o":0.0000002045,"h":0.0000002303,"l":0.0000001992,"c":0.0000002224,"v":135253150.0950599611,"t":1719442800}
+{"o":0.0000002224,"h":0.0000002468,"l":0.0000002214,"c":0.0000002453,"v":61242018.893979989,"t":1719446400}
+{"o":0.0000002453,"h":0.0000002542,"l":0.0000002417,"c":0.0000002536,"v":21875904.1953100003,"t":1719450000}
+{"o":0.0000002536,"h":0.0000002628,"l":0.0000002471,"c":0.0000002604,"v":37005089.0318900049,"t":1719453600}
+{"o":0.0000002604,"h":0.0000002656,"l":0.0000002505,"c":0.0000002636,"v":5867234.8698899997,"t":1719457200}
+{"o":0.0000002636,"h":0.0000002695,"l":0.0000002533,"c":0.0000002641,"v":22770813.3577500023,"t":1719460800}
+{"o":0.0000002641,"h":0.0000002728,"l":0.0000002637,"c":0.0000002677,"v":26557338.4984500036,"t":1719464400}
+{"o":0.0000002677,"h":0.0000002697,"l":0.0000002674,"c":0.0000002682,"v":365782.05946,"t":1719468000}
+{"o":0.0000002682,"h":0.000000269,"l":0.0000002675,"c":0.0000002681,"v":0.0,"t":1719471600}
+{"o":0.0000002681,"h":0.000000269,"l":0.0000002666,"c":0.0000002666,"v":2245329.4025500002,"t":1719475200}
+{"o":0.0000002666,"h":0.0000002673,"l":0.0000002627,"c":0.0000002629,"v":0.0,"t":1719478800}
+{"o":0.0000002629,"h":0.0000002637,"l":0.0000002608,"c":0.0000002628,"v":0.0,"t":1719482400}
+{"o":0.0000002628,"h":0.0000002629,"l":0.0000002605,"c":0.0000002615,"v":0.0,"t":1719486000}
+{"o":0.0000002615,"h":0.0000002746,"l":0.0000002592,"c":0.0000002726,"v":3875641.1476599998,"t":1719489600}
+{"o":0.0000002726,"h":0.0000002749,"l":0.0000002534,"c":0.0000002591,"v":10705182.777689999,"t":1719493200}
+{"o":0.0000002591,"h":0.000000274,"l":0.0000002535,"c":0.0000002731,"v":29840924.0039899983,"t":1719496800}
+{"o":0.0000002731,"h":0.0000002942,"l":0.0000002717,"c":0.0000002908,"v":35005038.0669099987,"t":1719500400}
+{"o":0.0000002908,"h":0.0000003011,"l":0.0000002795,"c":0.0000002986,"v":16366277.6484399997,"t":1719504000}
+{"o":0.0000002986,"h":0.000000386,"l":0.000000286,"c":0.0000003719,"v":165409916.3104199767,"t":1719507600}
+{"o":0.0000003719,"h":0.0000004243,"l":0.0000003605,"c":0.000000421,"v":90477441.2444799393,"t":1719511200}
+{"o":0.000000421,"h":0.0000004243,"l":0.0000003979,"c":0.0000004144,"v":10844260.1552099995,"t":1719514800}
+{"o":0.0000004144,"h":0.0000004162,"l":0.0000003756,"c":0.00000039,"v":43396830.222589992,"t":1719518400}
+{"o":0.00000039,"h":0.0000003939,"l":0.0000003517,"c":0.0000003676,"v":62428793.8492500037,"t":1719522000}
+{"o":0.0000003676,"h":0.000000369,"l":0.00000033,"c":0.000000341,"v":42322820.3013699874,"t":1719525600}
+{"o":0.000000341,"h":0.0000003436,"l":0.0000002842,"c":0.0000002856,"v":109158056.2657100111,"t":1719529200}
+{"o":0.0000002856,"h":0.0000003418,"l":0.0000002774,"c":0.0000003277,"v":152838305.5409699976,"t":1719532800}
+{"o":0.0000003277,"h":0.0000003615,"l":0.0000003208,"c":0.0000003571,"v":32542764.9646899961,"t":1719536400}
+{"o":0.0000003571,"h":0.0000003647,"l":0.0000003441,"c":0.0000003496,"v":3501032.0809499999,"t":1719540000}
+{"o":0.0000003496,"h":0.0000003592,"l":0.0000003445,"c":0.0000003568,"v":8469279.7245300002,"t":1719543600}
+{"o":0.0000003568,"h":0.0000003691,"l":0.0000003434,"c":0.0000003585,"v":15488805.4766099993,"t":1719547200}
+{"o":0.0000003585,"h":0.0000003822,"l":0.0000003574,"c":0.0000003652,"v":3225175.01076,"t":1719550800}
+{"o":0.0000003652,"h":0.0000003661,"l":0.0000003622,"c":0.0000003627,"v":0.0,"t":1719554400}
+{"o":0.0000003627,"h":0.000000393,"l":0.0000003617,"c":0.0000003773,"v":27878400.0023000091,"t":1719558000}
+{"o":0.0000003773,"h":0.0000003968,"l":0.0000003752,"c":0.0000003812,"v":5640424.7892100001,"t":1719561600}
+{"o":0.0000003812,"h":0.0000003829,"l":0.0000003792,"c":0.0000003802,"v":1753.43271,"t":1719565200}
+{"o":0.0000003802,"h":0.000000401,"l":0.0000003794,"c":0.0000003857,"v":10014716.8981600013,"t":1719568800}
+{"o":0.0000003857,"h":0.0000004026,"l":0.0000003837,"c":0.0000004012,"v":2576180.3072199994,"t":1719572400}
+{"o":0.0000004012,"h":0.0000004059,"l":0.0000003976,"c":0.0000004053,"v":1289845.4459199999,"t":1719576000}
+{"o":0.0000004053,"h":0.0000004093,"l":0.0000003854,"c":0.0000004077,"v":4166951.06862,"t":1719579600}
+{"o":0.0000004077,"h":0.0000004161,"l":0.0000003916,"c":0.0000004149,"v":4513589.3718699999,"t":1719583200}
+{"o":0.0000004149,"h":0.0000004178,"l":0.0000004048,"c":0.0000004109,"v":0.0,"t":1719586800}
+{"o":0.0000004109,"h":0.0000004244,"l":0.0000003941,"c":0.0000004178,"v":8804737.7162100002,"t":1719590400}
+{"o":0.0000004178,"h":0.0000004266,"l":0.0000004178,"c":0.000000424,"v":0.0,"t":1719594000}
+{"o":0.000000424,"h":0.0000004316,"l":0.0000004044,"c":0.0000004289,"v":10591145.1918900013,"t":1719597600}
+{"o":0.0000004289,"h":0.0000004338,"l":0.0000004098,"c":0.0000004132,"v":3000000.0,"t":1719601200}
+{"o":0.0000004132,"h":0.0000004165,"l":0.0000004033,"c":0.0000004078,"v":6741494.7802200001,"t":1719604800}
+{"o":0.0000004078,"h":0.0000004276,"l":0.0000004058,"c":0.0000004067,"v":255270.23125,"t":1719608400}
+{"o":0.0000004067,"h":0.0000004083,"l":0.0000004029,"c":0.0000004047,"v":4000000.0,"t":1719612000}
+{"o":0.0000004047,"h":0.0000004059,"l":0.0000003933,"c":0.0000003938,"v":11823793.1581100002,"t":1719615600}
+{"o":0.0000003938,"h":0.00000041,"l":0.0000003896,"c":0.0000004069,"v":549686.21681,"t":1719619200}
+{"o":0.0000004069,"h":0.0000004265,"l":0.0000003958,"c":0.0000004233,"v":20228182.7159100026,"t":1719622800}
+{"o":0.0000004233,"h":0.0000004243,"l":0.0000004046,"c":0.0000004054,"v":2266786.0329700001,"t":1719626400}
+{"o":0.0000004054,"h":0.000000407,"l":0.000000405,"c":0.0000004063,"v":0.0,"t":1719630000}
+{"o":0.0000004063,"h":0.0000004249,"l":0.000000406,"c":0.0000004089,"v":3720671.7686899998,"t":1719633600}
+{"o":0.0000004089,"h":0.0000004125,"l":0.0000004089,"c":0.0000004112,"v":0.0,"t":1719637200}
+{"o":0.0000004112,"h":0.0000004334,"l":0.0000004091,"c":0.0000004317,"v":6334457.0104299998,"t":1719640800}
+{"o":0.0000004317,"h":0.0000004352,"l":0.0000004276,"c":0.0000004325,"v":4231786.2784900004,"t":1719644400}
+{"o":0.0000004325,"h":0.0000004342,"l":0.0000004316,"c":0.000000432,"v":0.0,"t":1719648000}
+{"o":0.000000432,"h":0.0000004335,"l":0.0000004301,"c":0.0000004301,"v":0.0,"t":1719651600}
+{"o":0.0000004301,"h":0.000000431,"l":0.000000429,"c":0.0000004306,"v":0.0,"t":1719655200}
+{"o":0.0000004306,"h":0.0000004317,"l":0.0000004303,"c":0.0000004306,"v":0.0,"t":1719658800}
+{"o":0.0000004306,"h":0.0000004325,"l":0.0000004119,"c":0.000000414,"v":5345527.0709300004,"t":1719662400}
+{"o":0.000000414,"h":0.0000004152,"l":0.0000004135,"c":0.0000004145,"v":0.0,"t":1719666000}
+{"o":0.0000004145,"h":0.0000004388,"l":0.0000004104,"c":0.0000004213,"v":32413796.8748600036,"t":1719669600}
+{"o":0.0000004213,"h":0.0000004245,"l":0.0000004185,"c":0.0000004208,"v":3721457.11999,"t":1719673200}
+{"o":0.0000004208,"h":0.000000423,"l":0.0000004205,"c":0.0000004221,"v":0.0,"t":1719676800}
+{"o":0.0000004221,"h":0.0000004236,"l":0.000000405,"c":0.0000004053,"v":67000.0,"t":1719680400}
+{"o":0.0000004053,"h":0.0000004074,"l":0.000000405,"c":0.0000004063,"v":0.0,"t":1719684000}
+{"o":0.0000004063,"h":0.0000004097,"l":0.0000004058,"c":0.0000004069,"v":500000.41292,"t":1719687600}
+{"o":0.0000004069,"h":0.0000004096,"l":0.0000004066,"c":0.0000004089,"v":0.0,"t":1719691200}
+{"o":0.0000004089,"h":0.0000004105,"l":0.0000004084,"c":0.0000004099,"v":0.0,"t":1719694800}
+{"o":0.0000004099,"h":0.0000004128,"l":0.0000004058,"c":0.0000004082,"v":20769200.9980800003,"t":1719698400}
+{"o":0.0000004082,"h":0.0000004084,"l":0.0000004066,"c":0.0000004077,"v":400000.0,"t":1719702000}
+{"o":0.0000004077,"h":0.0000004085,"l":0.0000004016,"c":0.0000004025,"v":800004.0,"t":1719705600}
+{"o":0.0000004025,"h":0.0000004495,"l":0.0000004024,"c":0.0000004483,"v":33198980.2502100021,"t":1719709200}
+{"o":0.0000004483,"h":0.0000004789,"l":0.0000004481,"c":0.0000004768,"v":30770112.9847499952,"t":1719712800}
+{"o":0.0000004768,"h":0.0000004883,"l":0.0000004652,"c":0.0000004879,"v":8305868.0256900005,"t":1719716400}
+{"o":0.0000004879,"h":0.0000005042,"l":0.0000004878,"c":0.0000005035,"v":12887861.0842900015,"t":1719720000}
+{"o":0.0000005035,"h":0.0000005126,"l":0.0000004904,"c":0.0000004911,"v":7819191.5761000002,"t":1719723600}
+{"o":0.0000004911,"h":0.0000005234,"l":0.0000004859,"c":0.0000005172,"v":9846119.2628099993,"t":1719727200}
+{"o":0.0000005172,"h":0.0000005254,"l":0.0000005098,"c":0.0000005193,"v":7173686.4767699977,"t":1719730800}
+{"o":0.0000005193,"h":0.0000005315,"l":0.0000005162,"c":0.0000005281,"v":9404480.2347299997,"t":1719734400}
+{"o":0.0000005281,"h":0.0000005367,"l":0.0000005261,"c":0.0000005362,"v":6460187.9046200011,"t":1719738000}
+{"o":0.0000005362,"h":0.0000007072,"l":0.0000005167,"c":0.0000006909,"v":146807608.9095599651,"t":1719741600}
+{"o":0.0000006909,"h":0.0000007278,"l":0.0000006866,"c":0.0000007252,"v":6269674.5801600004,"t":1719745200}
+{"o":0.0000007252,"h":0.0000007325,"l":0.0000006828,"c":0.0000007166,"v":16013117.77269,"t":1719748800}
+{"o":0.0000007166,"h":0.0000007287,"l":0.0000007096,"c":0.0000007215,"v":10121291.3911400009,"t":1719752400}
+{"o":0.0000007215,"h":0.0000007355,"l":0.0000006907,"c":0.000000728,"v":17337057.0904399976,"t":1719756000}
+{"o":0.000000728,"h":0.0000007295,"l":0.0000006877,"c":0.0000007185,"v":10498541.8246999979,"t":1719759600}
+{"o":0.0000007185,"h":0.0000007285,"l":0.000000687,"c":0.0000006906,"v":13428035.1455699988,"t":1719763200}
+{"o":0.0000006906,"h":0.0000007279,"l":0.0000006615,"c":0.0000006851,"v":10198684.4135000035,"t":1719766800}
+{"o":0.0000006851,"h":0.0000007091,"l":0.0000006559,"c":0.0000007022,"v":4099080.6024500001,"t":1719770400}
+{"o":0.0000007022,"h":0.0000007294,"l":0.0000007016,"c":0.000000708,"v":5849843.4103300003,"t":1719774000}
+{"o":0.000000708,"h":0.0000007101,"l":0.0000006935,"c":0.0000007005,"v":1440592.08745,"t":1719777600}
+{"o":0.0000007005,"h":0.0000007029,"l":0.0000006987,"c":0.0000007001,"v":0.0,"t":1719781200}
+{"o":0.0000007001,"h":0.0000007005,"l":0.0000006856,"c":0.0000006879,"v":489409.90769,"t":1719784800}
+{"o":0.0000006879,"h":0.0000007161,"l":0.0000006826,"c":0.0000007149,"v":1014951.7953400001,"t":1719788400}
+{"o":0.0000007149,"h":0.0000007188,"l":0.0000005924,"c":0.0000006077,"v":23587116.1368099861,"t":1719792000}
+{"o":0.0000006077,"h":0.0000006094,"l":0.0000006024,"c":0.0000006063,"v":0.0,"t":1719795600}
+{"o":0.0000006063,"h":0.0000006109,"l":0.0000005672,"c":0.0000005886,"v":4678564.9442600012,"t":1719799200}
+{"o":0.0000005886,"h":0.0000005949,"l":0.0000005862,"c":0.0000005937,"v":1745685.4805300001,"t":1719802800}
+{"o":0.0000005937,"h":0.0000005952,"l":0.0000005559,"c":0.0000005689,"v":14493183.6199999992,"t":1719806400}
+{"o":0.0000005689,"h":0.0000005708,"l":0.0000005651,"c":0.0000005684,"v":2669247.1450800002,"t":1719810000}
+{"o":0.0000005684,"h":0.0000005719,"l":0.0000005677,"c":0.0000005687,"v":0.0,"t":1719813600}
+{"o":0.0000005687,"h":0.0000005705,"l":0.0000005659,"c":0.0000005676,"v":0.0,"t":1719817200}
+{"o":0.0000005676,"h":0.0000005731,"l":0.0000005647,"c":0.0000005709,"v":0.0,"t":1719820800}
+{"o":0.0000005709,"h":0.0000005731,"l":0.0000004048,"c":0.0000004115,"v":91753752.5095000416,"t":1719824400}
+{"o":0.0000004115,"h":0.0000004412,"l":0.0000004113,"c":0.000000431,"v":18249301.3400900029,"t":1719828000}
+{"o":0.000000431,"h":0.000000434,"l":0.0000004298,"c":0.0000004324,"v":3254437.05485,"t":1719831600}
+{"o":0.0000004324,"h":0.0000004547,"l":0.0000004284,"c":0.0000004503,"v":1041234.80063,"t":1719835200}
+{"o":0.0000004503,"h":0.0000004539,"l":0.0000004256,"c":0.0000004301,"v":2000000.0,"t":1719838800}
+{"o":0.0000004301,"h":0.0000005205,"l":0.0000004272,"c":0.00000051,"v":25267209.5091299973,"t":1719842400}
+{"o":0.00000051,"h":0.0000005279,"l":0.0000004429,"c":0.0000004575,"v":29443329.493970003,"t":1719846000}
+{"o":0.0000004575,"h":0.0000004725,"l":0.000000455,"c":0.0000004624,"v":2863650.3793699997,"t":1719849600}
+{"o":0.0000004624,"h":0.0000004651,"l":0.0000004591,"c":0.0000004607,"v":2625079.0143800001,"t":1719853200}
+{"o":0.0000004607,"h":0.000000485,"l":0.0000004583,"c":0.0000004834,"v":2153196.51033,"t":1719856800}
+{"o":0.0000004834,"h":0.0000004974,"l":0.0000004663,"c":0.0000004948,"v":16061783.6535500009,"t":1719860400}
+{"o":0.0000004948,"h":0.0000005481,"l":0.0000004924,"c":0.0000005177,"v":15033652.4629900046,"t":1719864000}
+{"o":0.0000005177,"h":0.0000005759,"l":0.0000005152,"c":0.0000005577,"v":14775938.689880006,"t":1719867600}
+{"o":0.0000005577,"h":0.0000005639,"l":0.0000005571,"c":0.0000005607,"v":340714.5491,"t":1719871200}
+{"o":0.0000005607,"h":0.0000005634,"l":0.0000005595,"c":0.0000005612,"v":0.0,"t":1719874800}
+{"o":0.0000005612,"h":0.0000005632,"l":0.0000005447,"c":0.0000005582,"v":20888455.6434200034,"t":1719878400}
+{"o":0.0000005582,"h":0.0000005612,"l":0.0000005562,"c":0.0000005586,"v":217978.28678,"t":1719882000}
+{"o":0.0000005586,"h":0.0000005639,"l":0.0000005533,"c":0.0000005586,"v":622233.22853,"t":1719885600}
+{"o":0.0000005586,"h":0.0000005607,"l":0.000000529,"c":0.0000005322,"v":838886.45686,"t":1719889200}
+{"o":0.0000005322,"h":0.0000005333,"l":0.0000005263,"c":0.0000005298,"v":6729002.8414899996,"t":1719892800}
+{"o":0.0000005298,"h":0.0000005512,"l":0.0000005284,"c":0.0000005501,"v":413032.48659,"t":1719896400}
+{"o":0.0000005501,"h":0.0000005557,"l":0.0000005226,"c":0.0000005275,"v":1000000.0,"t":1719900000}
+{"o":0.0000005275,"h":0.0000005304,"l":0.0000005274,"c":0.0000005288,"v":0.0,"t":1719903600}
+{"o":0.0000005288,"h":0.0000005512,"l":0.0000005255,"c":0.0000005472,"v":1824288.1747900001,"t":1719907200}
+{"o":0.0000005472,"h":0.0000005482,"l":0.0000005453,"c":0.0000005459,"v":0.0,"t":1719910800}
+{"o":0.0000005459,"h":0.0000005484,"l":0.0000005439,"c":0.0000005441,"v":0.0,"t":1719914400}
+{"o":0.0000005441,"h":0.0000005454,"l":0.0000005199,"c":0.0000005217,"v":2406386.6214200007,"t":1719918000}
+{"o":0.0000005217,"h":0.0000005241,"l":0.0000005144,"c":0.0000005177,"v":124320.19218,"t":1719921600}
+{"o":0.0000005177,"h":0.0000005469,"l":0.0000005136,"c":0.0000005457,"v":2464391.33684,"t":1719925200}
+{"o":0.0000005457,"h":0.0000005518,"l":0.0000005444,"c":0.0000005481,"v":0.0,"t":1719928800}
+{"o":0.0000005481,"h":0.0000005582,"l":0.0000005452,"c":0.0000005553,"v":1214801.2129500001,"t":1719932400}
+{"o":0.0000005553,"h":0.0000005742,"l":0.000000553,"c":0.0000005693,"v":14150929.6881500017,"t":1719936000}
+{"o":0.0000005693,"h":0.0000005898,"l":0.0000005654,"c":0.0000005657,"v":1672966.06287,"t":1719939600}
+{"o":0.0000005657,"h":0.0000005657,"l":0.0000005523,"c":0.0000005544,"v":0.0,"t":1719943200}
+{"o":0.0000005544,"h":0.0000005971,"l":0.0000005522,"c":0.0000005949,"v":1423901.6336600005,"t":1719946800}
+{"o":0.0000005949,"h":0.0000005965,"l":0.0000005922,"c":0.0000005934,"v":2177419.6681599999,"t":1719950400}
+{"o":0.0000005934,"h":0.0000005968,"l":0.0000005703,"c":0.0000005714,"v":425125.99801,"t":1719954000}
+{"o":0.0000005714,"h":0.0000005714,"l":0.0000005674,"c":0.0000005678,"v":0.0,"t":1719957600}
+{"o":0.0000005678,"h":0.0000005714,"l":0.0000005664,"c":0.0000005703,"v":0.0,"t":1719961200}
+{"o":0.0000005703,"h":0.0000005726,"l":0.0000005685,"c":0.0000005722,"v":0.0,"t":1719964800}
+{"o":0.0000005722,"h":0.0000005784,"l":0.0000005654,"c":0.0000005718,"v":524520.9582,"t":1719968400}
+{"o":0.0000005718,"h":0.0000005742,"l":0.0000005698,"c":0.0000005721,"v":0.0,"t":1719972000}
+{"o":0.0000005721,"h":0.0000005828,"l":0.0000005699,"c":0.0000005761,"v":23109.40206,"t":1719975600}
+{"o":0.0000005761,"h":0.0000005869,"l":0.0000005608,"c":0.0000005698,"v":1362797.1190200001,"t":1719979200}
+{"o":0.0000005698,"h":0.0000005967,"l":0.000000565,"c":0.0000005913,"v":2971812.31207,"t":1719982800}
+{"o":0.0000005913,"h":0.000000594,"l":0.0000005653,"c":0.0000005686,"v":1463532.0109999999,"t":1719986400}
+{"o":0.0000005686,"h":0.0000005779,"l":0.0000005681,"c":0.0000005777,"v":0.0,"t":1719990000}
+{"o":0.0000005777,"h":0.000000584,"l":0.0000005764,"c":0.0000005783,"v":0.0,"t":1719993600}
+{"o":0.0000005783,"h":0.0000005792,"l":0.0000005748,"c":0.0000005778,"v":0.0,"t":1719997200}
+{"o":0.0000005778,"h":0.000000595,"l":0.0000005721,"c":0.0000005814,"v":127412.43314,"t":1720000800}
+{"o":0.0000005814,"h":0.000000587,"l":0.000000579,"c":0.0000005804,"v":256886.49822,"t":1720004400}
+{"o":0.0000005804,"h":0.0000005933,"l":0.0000005761,"c":0.000000586,"v":562244.569,"t":1720008000}
+{"o":0.000000586,"h":0.0000006198,"l":0.0000005753,"c":0.0000005912,"v":5451205.1749399994,"t":1720011600}
+{"o":0.0000005912,"h":0.0000006013,"l":0.0000005903,"c":0.000000601,"v":0.0,"t":1720015200}
+{"o":0.000000601,"h":0.0000006041,"l":0.0000005962,"c":0.0000006009,"v":0.0,"t":1720018800}
+{"o":0.0000006009,"h":0.0000006206,"l":0.000000595,"c":0.0000006144,"v":1503521.25948,"t":1720022400}
+{"o":0.0000006144,"h":0.000000641,"l":0.0000006131,"c":0.0000006226,"v":3380527.4312199997,"t":1720026000}
+{"o":0.0000006226,"h":0.0000006599,"l":0.0000006203,"c":0.0000006342,"v":2810531.2471699994,"t":1720029600}
+{"o":0.0000006342,"h":0.0000006454,"l":0.0000006331,"c":0.0000006395,"v":5171483.7890400002,"t":1720033200}
+{"o":0.0000006395,"h":0.0000007206,"l":0.0000006346,"c":0.0000006943,"v":19203282.2517400011,"t":1720036800}
+{"o":0.0000006943,"h":0.000000698,"l":0.000000601,"c":0.0000006702,"v":22866639.8016599938,"t":1720040400}
+{"o":0.0000006702,"h":0.000000733,"l":0.0000006692,"c":0.0000007083,"v":8154087.5358600002,"t":1720044000}
+{"o":0.0000007083,"h":0.0000007134,"l":0.0000007049,"c":0.0000007078,"v":1382565.9980099997,"t":1720047600}
+{"o":0.0000007078,"h":0.000000708,"l":0.0000006926,"c":0.0000006993,"v":1854602.8124399995,"t":1720051200}
+{"o":0.0000006993,"h":0.0000007431,"l":0.0000006796,"c":0.000000717,"v":2325014.7968299999,"t":1720054800}
+{"o":0.000000717,"h":0.0000007239,"l":0.000000703,"c":0.0000007061,"v":84304.0,"t":1720058400}
+{"o":0.0000007061,"h":0.000000754,"l":0.0000007008,"c":0.0000007212,"v":3269997.23655,"t":1720062000}
+{"o":0.0000007212,"h":0.0000007259,"l":0.0000006915,"c":0.0000007051,"v":8267825.2219399977,"t":1720065600}
+{"o":0.0000007051,"h":0.0000007131,"l":0.0000007043,"c":0.0000007125,"v":1333305.31433,"t":1720069200}
+{"o":0.0000007125,"h":0.0000007239,"l":0.0000007123,"c":0.0000007198,"v":988532.5544500001,"t":1720072800}
+{"o":0.0000007198,"h":0.0000007235,"l":0.0000007165,"c":0.0000007214,"v":0.0,"t":1720076400}
+{"o":0.0000007214,"h":0.0000007298,"l":0.0000007145,"c":0.000000716,"v":0.0,"t":1720080000}
+{"o":0.000000716,"h":0.0000007252,"l":0.0000007135,"c":0.0000007216,"v":0.0,"t":1720083600}
+{"o":0.0000007216,"h":0.0000007325,"l":0.0000007209,"c":0.0000007217,"v":0.0,"t":1720087200}
+{"o":0.0000007217,"h":0.0000007317,"l":0.0000006845,"c":0.000000694,"v":1457134.2287900001,"t":1720090800}
+{"o":0.000000694,"h":0.0000007431,"l":0.0000006852,"c":0.0000007382,"v":1862452.53908,"t":1720094400}
+{"o":0.0000007382,"h":0.0000007573,"l":0.0000007359,"c":0.0000007378,"v":0.0,"t":1720098000}
+{"o":0.0000007378,"h":0.0000007703,"l":0.0000007172,"c":0.0000007222,"v":6769557.7865599999,"t":1720101600}
+{"o":0.0000007222,"h":0.0000007431,"l":0.0000007138,"c":0.0000007336,"v":1307703.70157,"t":1720105200}
+{"o":0.0000007336,"h":0.0000007413,"l":0.0000006933,"c":0.0000006941,"v":4015269.1266999999,"t":1720108800}
+{"o":0.0000006941,"h":0.0000006969,"l":0.0000006469,"c":0.0000006868,"v":8807429.6387900002,"t":1720112400}
+{"o":0.0000006868,"h":0.0000006947,"l":0.0000006867,"c":0.0000006929,"v":0.0,"t":1720116000}
+{"o":0.0000006929,"h":0.0000007079,"l":0.0000006831,"c":0.0000007076,"v":1742838.1359300001,"t":1720119600}
+{"o":0.0000007076,"h":0.000000711,"l":0.0000007021,"c":0.0000007023,"v":2016666.8001699999,"t":1720123200}
+{"o":0.0000007023,"h":0.0000007265,"l":0.000000699,"c":0.0000007231,"v":774590.87416,"t":1720126800}
+{"o":0.0000007231,"h":0.0000007372,"l":0.0000007211,"c":0.0000007369,"v":0.0,"t":1720130400}
+{"o":0.0000007369,"h":0.0000007668,"l":0.0000007115,"c":0.0000007375,"v":772026.06039,"t":1720134000}
+{"o":0.0000007375,"h":0.0000007598,"l":0.0000007286,"c":0.0000007315,"v":672998.4709699999,"t":1720137600}
+{"o":0.0000007315,"h":0.0000007488,"l":0.0000007287,"c":0.0000007307,"v":0.0,"t":1720141200}
+{"o":0.0000007307,"h":0.0000007704,"l":0.0000007303,"c":0.0000007568,"v":24854.95592,"t":1720144800}
+{"o":0.0000007568,"h":0.0000007956,"l":0.0000007396,"c":0.0000007596,"v":2778853.9907,"t":1720148400}
+{"o":0.0000007596,"h":0.000000802,"l":0.0000007339,"c":0.0000007753,"v":1651923.2181299999,"t":1720152000}
+{"o":0.0000007753,"h":0.0000007918,"l":0.0000006792,"c":0.0000007617,"v":32741535.835640002,"t":1720155600}
+{"o":0.0000007617,"h":0.0000007786,"l":0.0000007608,"c":0.0000007743,"v":56944.47356,"t":1720159200}
+{"o":0.0000007743,"h":0.00000085,"l":0.0000007626,"c":0.0000007977,"v":6749604.9472200023,"t":1720162800}
+{"o":0.0000007977,"h":0.0000008457,"l":0.0000007411,"c":0.0000008319,"v":14714485.9377000015,"t":1720166400}
+{"o":0.0000008319,"h":0.0000008542,"l":0.0000007778,"c":0.0000007799,"v":9004552.1038399991,"t":1720170000}
+{"o":0.0000007799,"h":0.0000008177,"l":0.0000007415,"c":0.0000007795,"v":5068882.0386799993,"t":1720173600}
+{"o":0.0000007795,"h":0.0000007938,"l":0.0000007486,"c":0.0000007528,"v":2899744.3110799999,"t":1720177200}
+{"o":0.0000007528,"h":0.0000008012,"l":0.0000007377,"c":0.000000769,"v":2983596.3146299999,"t":1720180800}
+{"o":0.000000769,"h":0.0000008066,"l":0.0000007423,"c":0.0000007777,"v":1627388.7005100001,"t":1720184400}
+{"o":0.0000007777,"h":0.0000008309,"l":0.0000007751,"c":0.0000008084,"v":12203888.6875800006,"t":1720188000}
+{"o":0.0000008084,"h":0.0000008579,"l":0.0000007685,"c":0.0000008096,"v":15571083.670210002,"t":1720191600}
+{"o":0.0000008096,"h":0.0000009167,"l":0.0000007676,"c":0.0000009086,"v":44958980.1196100116,"t":1720195200}
+{"o":0.0000009086,"h":0.0000009265,"l":0.0000008692,"c":0.0000009178,"v":8480173.8345599994,"t":1720198800}
+{"o":0.0000009178,"h":0.0000009409,"l":0.00000087,"c":0.0000008872,"v":10692936.6937900037,"t":1720202400}
+{"o":0.0000008872,"h":0.0000008955,"l":0.0000008306,"c":0.0000008656,"v":9432540.1535100006,"t":1720206000}
+{"o":0.0000008656,"h":0.0000009221,"l":0.0000008278,"c":0.0000008766,"v":15237415.6488300003,"t":1720209600}
+{"o":0.0000008766,"h":0.0000009461,"l":0.0000008635,"c":0.0000008926,"v":27215234.5782199986,"t":1720213200}
+{"o":0.0000008926,"h":0.0000009672,"l":0.0000008884,"c":0.0000009531,"v":11779548.6366899982,"t":1720216800}
+{"o":0.0000009531,"h":0.0000009928,"l":0.0000009479,"c":0.0000009523,"v":239669.23993,"t":1720220400}
+{"o":0.0000009523,"h":0.000000998,"l":0.0000009272,"c":0.0000009868,"v":928534.0828,"t":1720224000}
+{"o":0.0000009868,"h":0.0000010354,"l":0.0000009848,"c":0.0000010029,"v":6104490.0005099997,"t":1720227600}
+{"o":0.0000010029,"h":0.0000011585,"l":0.000000999,"c":0.0000011479,"v":28744875.7561599836,"t":1720231200}
+{"o":0.0000011479,"h":0.0000011487,"l":0.0000010773,"c":0.0000011123,"v":2763309.3342499998,"t":1720234800}
+{"o":0.0000011123,"h":0.0000011851,"l":0.0000011084,"c":0.0000011846,"v":8724419.7495399993,"t":1720238400}
+{"o":0.0000011846,"h":0.0000011919,"l":0.0000010255,"c":0.0000010743,"v":42615099.3526799902,"t":1720242000}
+{"o":0.0000010743,"h":0.0000010751,"l":0.0000010144,"c":0.0000010522,"v":2546683.9921800001,"t":1720245600}
+{"o":0.0000010522,"h":0.0000010552,"l":0.0000009913,"c":0.0000010291,"v":2197406.0048800008,"t":1720249200}
+{"o":0.0000010291,"h":0.0000010332,"l":0.0000010212,"c":0.0000010283,"v":277219.31959,"t":1720252800}
+{"o":0.0000010283,"h":0.0000010318,"l":0.0000010073,"c":0.0000010086,"v":387907.05059,"t":1720256400}
+{"o":0.0000010086,"h":0.0000010121,"l":0.0000010035,"c":0.0000010098,"v":110436.06318,"t":1720260000}
+{"o":0.0000010098,"h":0.0000010206,"l":0.0000009623,"c":0.000000999,"v":3219215.2106699999,"t":1720263600}
+{"o":0.000000999,"h":0.0000010058,"l":0.0000009959,"c":0.0000009989,"v":1334916.8505299999,"t":1720267200}
+{"o":0.0000009989,"h":0.0000010028,"l":0.0000009359,"c":0.0000009812,"v":4009571.9697100008,"t":1720270800}
+{"o":0.0000009812,"h":0.0000010236,"l":0.0000009125,"c":0.0000009848,"v":23542161.4049699977,"t":1720274400}
+{"o":0.0000009848,"h":0.0000010322,"l":0.0000009276,"c":0.0000009816,"v":25607212.3263799958,"t":1720278000}
+{"o":0.0000009816,"h":0.0000009888,"l":0.0000009348,"c":0.0000009739,"v":3715581.1461700005,"t":1720281600}
+{"o":0.0000009739,"h":0.0000009972,"l":0.0000009442,"c":0.0000009483,"v":3887921.7612999999,"t":1720285200}
+{"o":0.0000009483,"h":0.0000009526,"l":0.0000009376,"c":0.0000009391,"v":1117669.21587,"t":1720288800}
+{"o":0.0000009391,"h":0.0000009863,"l":0.0000009348,"c":0.0000009812,"v":1106979.1173399999,"t":1720292400}
+{"o":0.0000009812,"h":0.000000999,"l":0.0000009483,"c":0.0000009967,"v":1679404.9114300001,"t":1720296000}
+{"o":0.0000009967,"h":0.0000009991,"l":0.0000009382,"c":0.0000009951,"v":4083600.1240400001,"t":1720299600}
+{"o":0.0000009951,"h":0.0000010034,"l":0.0000009881,"c":0.000000997,"v":563915.61405,"t":1720303200}
+{"o":0.000000997,"h":0.0000010127,"l":0.0000009958,"c":0.0000010108,"v":1178486.6041899999,"t":1720306800}
+{"o":0.0000010108,"h":0.0000010246,"l":0.0000009658,"c":0.0000009802,"v":1398894.6001299999,"t":1720310400}
+{"o":0.0000009802,"h":0.000001021,"l":0.0000009676,"c":0.0000010137,"v":2295338.8873300003,"t":1720314000}
+{"o":0.0000010137,"h":0.0000010438,"l":0.000000972,"c":0.0000010336,"v":6249197.2187399995,"t":1720317600}
+{"o":0.0000010336,"h":0.000001046,"l":0.0000010005,"c":0.0000010042,"v":197303.86148,"t":1720321200}
+{"o":0.0000010042,"h":0.0000010769,"l":0.0000010041,"c":0.0000010425,"v":3291231.1376,"t":1720324800}
+{"o":0.0000010425,"h":0.0000010491,"l":0.0000010351,"c":0.0000010374,"v":839854.52058,"t":1720328400}
+{"o":0.0000010374,"h":0.0000010406,"l":0.0000010306,"c":0.0000010397,"v":529343.70684,"t":1720332000}
+{"o":0.0000010397,"h":0.0000010968,"l":0.000001034,"c":0.0000010876,"v":677345.1890800002,"t":1720335600}
+{"o":0.0000010876,"h":0.0000010941,"l":0.0000010283,"c":0.0000010689,"v":4854632.9173900001,"t":1720339200}
+{"o":0.0000010689,"h":0.0000010871,"l":0.0000010619,"c":0.000001081,"v":1296515.1875699998,"t":1720342800}
+{"o":0.000001081,"h":0.0000010911,"l":0.0000010754,"c":0.0000010877,"v":538536.75655,"t":1720346400}
+{"o":0.0000010877,"h":0.0000010942,"l":0.000001084,"c":0.0000010885,"v":462478.66416,"t":1720350000}
+{"o":0.0000010885,"h":0.0000011011,"l":0.0000010819,"c":0.0000010934,"v":458270.4530400001,"t":1720353600}
+{"o":0.0000010934,"h":0.0000011192,"l":0.0000010274,"c":0.0000011021,"v":7186449.8142900011,"t":1720357200}
+{"o":0.0000011021,"h":0.0000011775,"l":0.0000010539,"c":0.0000011221,"v":10517375.9148800001,"t":1720360800}
+{"o":0.0000011221,"h":0.0000011773,"l":0.0000011133,"c":0.0000011682,"v":539248.1100999997,"t":1720364400}
+{"o":0.0000011682,"h":0.0000012124,"l":0.0000011185,"c":0.0000011766,"v":27669853.5715799928,"t":1720368000}
+{"o":0.0000011766,"h":0.0000011929,"l":0.0000011714,"c":0.0000011801,"v":738890.6766599999,"t":1720371600}
+{"o":0.0000011801,"h":0.0000011958,"l":0.0000011726,"c":0.0000011952,"v":1611628.58118,"t":1720375200}
+{"o":0.0000011952,"h":0.0000012208,"l":0.0000011912,"c":0.0000012188,"v":2714803.4959500004,"t":1720378800}
+{"o":0.0000012188,"h":0.0000012267,"l":0.0000011645,"c":0.0000012199,"v":2304644.4989699996,"t":1720382400}
+{"o":0.0000012199,"h":0.0000012642,"l":0.0000011535,"c":0.0000012529,"v":6179453.9060199996,"t":1720386000}
+{"o":0.0000012529,"h":0.0000012756,"l":0.000001245,"c":0.0000012703,"v":1387448.1385999999,"t":1720389600}
+{"o":0.0000012703,"h":0.0000013078,"l":0.0000012184,"c":0.0000012966,"v":2227659.8080500001,"t":1720393200}
+{"o":0.0000012966,"h":0.0000013381,"l":0.0000012291,"c":0.0000012855,"v":10858329.1490099989,"t":1720396800}
+{"o":0.0000012855,"h":0.0000013333,"l":0.0000012783,"c":0.0000012867,"v":584736.4392400001,"t":1720400400}
+{"o":0.0000012867,"h":0.0000014618,"l":0.0000012618,"c":0.0000013852,"v":56900108.0532499626,"t":1720404000}
+{"o":0.0000013852,"h":0.0000015083,"l":0.0000013729,"c":0.0000014499,"v":9560724.36754,"t":1720407600}
+{"o":0.0000014499,"h":0.0000015351,"l":0.0000013955,"c":0.000001455,"v":14928955.6091400031,"t":1720411200}
+{"o":0.000001455,"h":0.0000015356,"l":0.0000014425,"c":0.0000014546,"v":8624411.9477600008,"t":1720414800}
+{"o":0.0000014546,"h":0.0000015447,"l":0.000001441,"c":0.0000015311,"v":8795282.8026099987,"t":1720418400}
+{"o":0.0000015311,"h":0.0000015437,"l":0.0000014558,"c":0.0000014589,"v":1657253.8286400002,"t":1720422000}
+{"o":0.0000014589,"h":0.0000015237,"l":0.0000013525,"c":0.0000014074,"v":5860550.1106999982,"t":1720425600}
+{"o":0.0000014074,"h":0.0000014329,"l":0.0000013954,"c":0.0000014262,"v":1608972.3716100003,"t":1720429200}
+{"o":0.0000014262,"h":0.0000014536,"l":0.0000014131,"c":0.0000014478,"v":996194.8495599999,"t":1720432800}
+{"o":0.0000014478,"h":0.0000015634,"l":0.0000014136,"c":0.0000014955,"v":16606018.036229996,"t":1720436400}
+{"o":0.0000014955,"h":0.0000015153,"l":0.0000014299,"c":0.0000014448,"v":1053279.3470599998,"t":1720440000}
+{"o":0.0000014448,"h":0.0000014716,"l":0.0000014079,"c":0.0000014611,"v":4198871.6246500006,"t":1720443600}
+{"o":0.0000014611,"h":0.0000015427,"l":0.0000014523,"c":0.0000014916,"v":1455515.0251099998,"t":1720447200}
+{"o":0.0000014916,"h":0.0000015233,"l":0.0000014713,"c":0.0000015159,"v":1491761.0099500003,"t":1720450800}
+{"o":0.0000015159,"h":0.0000015447,"l":0.0000013914,"c":0.0000014697,"v":6240352.6442299988,"t":1720454400}
+{"o":0.0000014697,"h":0.000001512,"l":0.0000014278,"c":0.0000014984,"v":2860304.8950799997,"t":1720458000}
+{"o":0.0000014984,"h":0.000001552,"l":0.0000014475,"c":0.0000014694,"v":14638800.4728200026,"t":1720461600}
+{"o":0.0000014694,"h":0.0000014852,"l":0.0000014132,"c":0.0000014152,"v":1413554.9187700001,"t":1720465200}
+{"o":0.0000014152,"h":0.0000014838,"l":0.0000012289,"c":0.0000012924,"v":31458523.8250999972,"t":1720468800}
+{"o":0.0000012924,"h":0.0000012943,"l":0.0000010743,"c":0.0000010819,"v":52702739.898910068,"t":1720472400}
+{"o":0.0000010819,"h":0.0000011233,"l":0.0000008556,"c":0.0000010317,"v":131697123.1830499917,"t":1720476000}
+{"o":0.0000010317,"h":0.0000011082,"l":0.0000010104,"c":0.0000010617,"v":18843923.7193700075,"t":1720479600}
+{"o":0.0000010617,"h":0.0000011283,"l":0.0000010617,"c":0.0000010798,"v":3206774.7432600004,"t":1720483200}
+{"o":0.0000010798,"h":0.0000011372,"l":0.0000010571,"c":0.0000011352,"v":991637.2703299999,"t":1720486800}
+{"o":0.0000011352,"h":0.00000116,"l":0.0000010921,"c":0.0000010932,"v":5769547.4681400005,"t":1720490400}
+{"o":0.0000010932,"h":0.0000012112,"l":0.0000010862,"c":0.0000011948,"v":10148779.1165600009,"t":1720494000}
+{"o":0.0000011948,"h":0.0000012546,"l":0.0000011834,"c":0.0000012038,"v":7433261.6530199992,"t":1720497600}
+{"o":0.0000012038,"h":0.0000012643,"l":0.0000011968,"c":0.0000011979,"v":4798360.3829199998,"t":1720501200}
+{"o":0.0000011979,"h":0.0000012035,"l":0.0000011825,"c":0.000001188,"v":20492.78834,"t":1720504800}
+{"o":0.000001188,"h":0.0000011953,"l":0.0000011827,"c":0.0000011932,"v":0.0,"t":1720508400}
+{"o":0.0000011932,"h":0.0000012357,"l":0.0000011759,"c":0.0000012265,"v":345283.22838,"t":1720512000}
+{"o":0.0000012265,"h":0.0000013179,"l":0.0000012204,"c":0.0000012799,"v":13196400.3775700014,"t":1720515600}
+{"o":0.0000012799,"h":0.0000012886,"l":0.0000012702,"c":0.0000012768,"v":509750.69621,"t":1720519200}
+{"o":0.0000012768,"h":0.000001287,"l":0.0000012693,"c":0.0000012707,"v":180418.7574,"t":1720522800}
+{"o":0.0000012707,"h":0.0000012807,"l":0.0000012591,"c":0.0000012706,"v":871933.6897400001,"t":1720526400}
+{"o":0.0000012706,"h":0.0000013478,"l":0.0000012662,"c":0.0000012906,"v":2949021.0383299999,"t":1720530000}
+{"o":0.0000012906,"h":0.0000014016,"l":0.0000012698,"c":0.0000013552,"v":7456954.3692300003,"t":1720533600}
+{"o":0.0000013552,"h":0.0000014232,"l":0.0000013408,"c":0.0000013546,"v":1935856.1708500006,"t":1720537200}
+{"o":0.0000013546,"h":0.0000013588,"l":0.0000013347,"c":0.0000013347,"v":10370.93026,"t":1720540800}
+{"o":0.0000013347,"h":0.0000014104,"l":0.0000013309,"c":0.0000014058,"v":512681.85608,"t":1720544400}
+{"o":0.0000014058,"h":0.0000014287,"l":0.0000013328,"c":0.0000013571,"v":6385031.7340700002,"t":1720548000}
+{"o":0.0000013571,"h":0.0000013662,"l":0.0000013232,"c":0.0000013288,"v":1855504.5795799997,"t":1720551600}
+{"o":0.0000013288,"h":0.0000013301,"l":0.0000012822,"c":0.0000012904,"v":2574529.8476900002,"t":1720555200}
+{"o":0.0000012904,"h":0.0000013154,"l":0.0000012578,"c":0.000001314,"v":2605994.2425699998,"t":1720558800}
+{"o":0.000001314,"h":0.0000013243,"l":0.0000013099,"c":0.0000013204,"v":2134338.9591000001,"t":1720562400}
+{"o":0.0000013204,"h":0.0000013248,"l":0.0000012344,"c":0.0000012849,"v":3357339.6552400012,"t":1720566000}
+{"o":0.0000012849,"h":0.0000013102,"l":0.0000012843,"c":0.000001309,"v":1435432.57553,"t":1720569600}
+{"o":0.000001309,"h":0.0000013141,"l":0.0000012389,"c":0.0000012954,"v":1489212.4199400002,"t":1720573200}
+{"o":0.0000012954,"h":0.0000013068,"l":0.0000012869,"c":0.0000012926,"v":269012.95314,"t":1720576800}
+{"o":0.0000012926,"h":0.0000012992,"l":0.0000012287,"c":0.0000012737,"v":1222465.4861000001,"t":1720580400}
+{"o":0.0000012737,"h":0.0000012737,"l":0.0000011632,"c":0.0000012358,"v":12006590.0131800026,"t":1720584000}
+{"o":0.0000012358,"h":0.0000012482,"l":0.0000012284,"c":0.0000012459,"v":245107.93509,"t":1720587600}
+{"o":0.0000012459,"h":0.0000012508,"l":0.0000012376,"c":0.0000012385,"v":0.0,"t":1720591200}
+{"o":0.0000012385,"h":0.0000012533,"l":0.0000012376,"c":0.0000012451,"v":0.0,"t":1720594800}
+{"o":0.0000012451,"h":0.0000012523,"l":0.0000012421,"c":0.0000012467,"v":0.0,"t":1720598400}
+{"o":0.0000012467,"h":0.0000012607,"l":0.0000012016,"c":0.0000012096,"v":290000.0,"t":1720602000}
+{"o":0.0000012096,"h":0.0000012126,"l":0.0000012018,"c":0.0000012022,"v":0.0,"t":1720605600}
+{"o":0.0000012022,"h":0.0000012654,"l":0.0000012016,"c":0.0000012611,"v":324841.34644,"t":1720609200}
+{"o":0.0000012611,"h":0.0000012823,"l":0.0000012574,"c":0.0000012701,"v":196737.64307,"t":1720612800}
+{"o":0.0000012701,"h":0.0000013223,"l":0.0000012203,"c":0.0000012897,"v":13083178.3266399987,"t":1720616400}
+{"o":0.0000012897,"h":0.0000013055,"l":0.0000012728,"c":0.0000012879,"v":3197618.2516399999,"t":1720620000}
+{"o":0.0000012879,"h":0.0000012954,"l":0.0000012793,"c":0.0000012848,"v":89642.23702,"t":1720623600}
+{"o":0.0000012848,"h":0.0000013552,"l":0.0000012571,"c":0.0000013297,"v":37606457.4602999985,"t":1720627200}
+{"o":0.0000013297,"h":0.000001338,"l":0.0000012704,"c":0.0000012721,"v":3818728.3470799997,"t":1720630800}
+{"o":0.0000012721,"h":0.0000013303,"l":0.0000012676,"c":0.0000013274,"v":575858.2753300001,"t":1720634400}
+{"o":0.0000013274,"h":0.0000013374,"l":0.0000013224,"c":0.0000013305,"v":1564946.3976500002,"t":1720638000}
+{"o":0.0000013305,"h":0.000001339,"l":0.0000013261,"c":0.0000013357,"v":185694.20448,"t":1720641600}
+{"o":0.0000013357,"h":0.0000013417,"l":0.00000126,"c":0.000001318,"v":15802965.3727599997,"t":1720645200}
+{"o":0.000001318,"h":0.0000013192,"l":0.0000012408,"c":0.000001309,"v":17050158.237660002,"t":1720648800}
+{"o":0.000001309,"h":0.0000013154,"l":0.0000012484,"c":0.0000013003,"v":5445870.1576099992,"t":1720652400}
+{"o":0.0000013003,"h":0.0000013189,"l":0.0000013003,"c":0.0000013067,"v":350055.26703,"t":1720656000}
+{"o":0.0000013067,"h":0.0000013209,"l":0.0000012941,"c":0.0000013016,"v":1366840.9574199999,"t":1720659600}
+{"o":0.0000013016,"h":0.000001313,"l":0.0000012171,"c":0.0000012703,"v":17901460.6738899983,"t":1720663200}
+{"o":0.0000012703,"h":0.0000013265,"l":0.0000012394,"c":0.000001301,"v":9694025.9124900009,"t":1720666800}
+{"o":0.000001301,"h":0.0000013167,"l":0.0000012479,"c":0.0000013116,"v":10807458.9978700001,"t":1720670400}
+{"o":0.0000013116,"h":0.000001325,"l":0.0000012484,"c":0.0000013104,"v":10941082.8540199995,"t":1720674000}
+{"o":0.0000013104,"h":0.0000013133,"l":0.0000012584,"c":0.0000012614,"v":202751.66724,"t":1720677600}
+{"o":0.0000012614,"h":0.0000012644,"l":0.0000012408,"c":0.0000012449,"v":4102246.57969,"t":1720681200}
+{"o":0.0000012449,"h":0.000001299,"l":0.0000012372,"c":0.0000012955,"v":2316692.1769599998,"t":1720684800}
+{"o":0.0000012955,"h":0.0000012968,"l":0.0000012911,"c":0.0000012935,"v":52006.52802,"t":1720688400}
+{"o":0.0000012935,"h":0.000001308,"l":0.0000012896,"c":0.0000012999,"v":2009957.5682500002,"t":1720692000}
+{"o":0.0000012999,"h":0.0000013018,"l":0.0000012911,"c":0.0000012957,"v":471347.34388,"t":1720695600}
+{"o":0.0000012957,"h":0.0000013013,"l":0.0000012759,"c":0.0000012953,"v":275853.4241,"t":1720699200}
+{"o":0.0000012953,"h":0.0000013398,"l":0.0000012943,"c":0.0000013352,"v":6204255.0145899998,"t":1720702800}
+{"o":0.0000013352,"h":0.0000013786,"l":0.0000012966,"c":0.0000013196,"v":1215569.9993399999,"t":1720706400}
+{"o":0.0000013196,"h":0.0000014177,"l":0.0000013159,"c":0.0000013605,"v":3194982.4914300004,"t":1720710000}
+{"o":0.0000013605,"h":0.000001371,"l":0.0000012866,"c":0.0000013381,"v":22766354.6688699983,"t":1720713600}
+{"o":0.0000013381,"h":0.0000013555,"l":0.0000013316,"c":0.0000013463,"v":2211044.62867,"t":1720717200}
+{"o":0.0000013463,"h":0.0000013525,"l":0.0000013397,"c":0.0000013448,"v":889162.8199,"t":1720720800}
+{"o":0.0000013448,"h":0.0000013726,"l":0.0000013435,"c":0.0000013698,"v":1533508.4917899999,"t":1720724400}
+{"o":0.0000013698,"h":0.0000013814,"l":0.0000013061,"c":0.0000013127,"v":2200487.1576100001,"t":1720728000}
+{"o":0.0000013127,"h":0.0000013822,"l":0.0000013073,"c":0.0000013743,"v":4259333.8842099998,"t":1720731600}
+{"o":0.0000013743,"h":0.0000014,"l":0.0000013295,"c":0.0000013915,"v":3930718.1368499994,"t":1720735200}
+{"o":0.0000013915,"h":0.0000014049,"l":0.0000013357,"c":0.0000014042,"v":3071198.90851,"t":1720738800}
+{"o":0.0000014042,"h":0.000001407,"l":0.0000013458,"c":0.0000013585,"v":274063.33762,"t":1720742400}
+{"o":0.0000013585,"h":0.0000014469,"l":0.0000013527,"c":0.0000014192,"v":3918162.8529999997,"t":1720746000}
+{"o":0.0000014192,"h":0.0000014242,"l":0.0000013997,"c":0.0000014011,"v":185142.80174,"t":1720749600}
+{"o":0.0000014011,"h":0.0000014353,"l":0.0000013524,"c":0.000001424,"v":3386936.2608400001,"t":1720753200}
+{"o":0.000001424,"h":0.0000014352,"l":0.0000013205,"c":0.0000014176,"v":20348111.9292599969,"t":1720756800}
+{"o":0.0000014176,"h":0.0000014284,"l":0.0000013519,"c":0.0000013581,"v":4120439.4430099996,"t":1720760400}
+{"o":0.0000013581,"h":0.000001412,"l":0.0000013392,"c":0.0000013483,"v":1656067.91191,"t":1720764000}
+{"o":0.0000013483,"h":0.0000013944,"l":0.000001321,"c":0.0000013852,"v":2471863.0941999992,"t":1720767600}
+{"o":0.0000013852,"h":0.0000013902,"l":0.0000013812,"c":0.0000013817,"v":127554.81744,"t":1720771200}
+{"o":0.0000013817,"h":0.0000013977,"l":0.0000013805,"c":0.0000013939,"v":212565.79196,"t":1720774800}
+{"o":0.0000013939,"h":0.0000014006,"l":0.0000013843,"c":0.0000013849,"v":43358.84041,"t":1720778400}
+{"o":0.0000013849,"h":0.000001389,"l":0.0000013816,"c":0.000001384,"v":149674.18299,"t":1720782000}
+{"o":0.000001384,"h":0.0000013909,"l":0.0000013662,"c":0.0000013776,"v":460942.14976,"t":1720785600}
+{"o":0.0000013776,"h":0.0000013969,"l":0.000001353,"c":0.0000013756,"v":1914182.1172000002,"t":1720789200}
+{"o":0.0000013756,"h":0.0000014157,"l":0.0000013715,"c":0.0000014139,"v":1642153.77538,"t":1720792800}
+{"o":0.0000014139,"h":0.0000014146,"l":0.0000013386,"c":0.0000013915,"v":2831450.8718899996,"t":1720796400}
+{"o":0.0000013915,"h":0.0000014347,"l":0.0000013025,"c":0.0000013932,"v":21963773.3973999955,"t":1720800000}
+{"o":0.0000013932,"h":0.0000014053,"l":0.0000013272,"c":0.0000013839,"v":3269915.6500900001,"t":1720803600}
+{"o":0.0000013839,"h":0.0000013876,"l":0.000001314,"c":0.0000013641,"v":1415686.0177200001,"t":1720807200}
+{"o":0.0000013641,"h":0.0000013795,"l":0.0000013619,"c":0.0000013784,"v":45972.23034,"t":1720810800}
+{"o":0.0000013784,"h":0.0000013983,"l":0.0000013773,"c":0.0000013843,"v":644765.14021,"t":1720814400}
+{"o":0.0000013843,"h":0.0000014144,"l":0.0000013504,"c":0.0000013512,"v":2785931.0137499999,"t":1720818000}
+{"o":0.0000013512,"h":0.0000014081,"l":0.0000013455,"c":0.0000013998,"v":109564.29245,"t":1720821600}
+{"o":0.0000013998,"h":0.0000014075,"l":0.0000013408,"c":0.0000013915,"v":1443612.8664499999,"t":1720825200}
+{"o":0.0000013915,"h":0.000001402,"l":0.0000013908,"c":0.000001398,"v":229482.61191,"t":1720828800}
+{"o":0.000001398,"h":0.0000014028,"l":0.0000013896,"c":0.0000014007,"v":130337.39841,"t":1720832400}
+{"o":0.0000014007,"h":0.0000014091,"l":0.0000013997,"c":0.0000014015,"v":45044.93612,"t":1720836000}
+{"o":0.0000014015,"h":0.0000014065,"l":0.0000013988,"c":0.0000014059,"v":109074.42792,"t":1720839600}
+{"o":0.0000014059,"h":0.0000014154,"l":0.0000014047,"c":0.0000014143,"v":252137.62371,"t":1720843200}
+{"o":0.0000014143,"h":0.0000014469,"l":0.0000013371,"c":0.0000013758,"v":13536941.2801800016,"t":1720846800}
+{"o":0.0000013758,"h":0.0000013805,"l":0.0000013255,"c":0.0000013759,"v":1409659.59494,"t":1720850400}
+{"o":0.0000013759,"h":0.0000013797,"l":0.0000013714,"c":0.0000013728,"v":45888.71096,"t":1720854000}
+{"o":0.0000013728,"h":0.0000013824,"l":0.0000013701,"c":0.0000013816,"v":78496.49208,"t":1720857600}
+{"o":0.0000013816,"h":0.0000013838,"l":0.0000013614,"c":0.0000013626,"v":78562.69334,"t":1720861200}
+{"o":0.0000013626,"h":0.0000013772,"l":0.0000013597,"c":0.0000013717,"v":78379.47899,"t":1720864800}
+{"o":0.0000013717,"h":0.0000013768,"l":0.000001368,"c":0.0000013695,"v":128541.86456,"t":1720868400}
+{"o":0.0000013695,"h":0.0000013748,"l":0.0000013652,"c":0.0000013697,"v":111060.27277,"t":1720872000}
+{"o":0.0000013697,"h":0.000001413,"l":0.0000013673,"c":0.0000013827,"v":4594078.1638899995,"t":1720875600}
+{"o":0.0000013827,"h":0.0000013913,"l":0.0000013823,"c":0.000001384,"v":849584.04086,"t":1720879200}
+{"o":0.000001384,"h":0.0000013883,"l":0.0000013785,"c":0.0000013796,"v":224301.05932,"t":1720882800}
+{"o":0.0000013796,"h":0.0000013905,"l":0.0000013695,"c":0.0000013811,"v":775960.47297,"t":1720886400}
+{"o":0.0000013811,"h":0.0000014437,"l":0.0000013789,"c":0.0000014401,"v":1473800.67667,"t":1720890000}
+{"o":0.0000014401,"h":0.0000014449,"l":0.0000014377,"c":0.000001443,"v":323820.43489,"t":1720893600}
+{"o":0.000001443,"h":0.0000014434,"l":0.000001437,"c":0.0000014385,"v":272050.55414,"t":1720897200}
+{"o":0.0000014385,"h":0.00000144,"l":0.0000014347,"c":0.0000014388,"v":532746.3196399999,"t":1720900800}
+{"o":0.0000014388,"h":0.0000014512,"l":0.0000013846,"c":0.0000014428,"v":454128.80515,"t":1720904400}
+{"o":0.0000014428,"h":0.0000014655,"l":0.0000013074,"c":0.0000013789,"v":18910950.7227599993,"t":1720908000}
+{"o":0.0000013789,"h":0.0000013925,"l":0.0000013032,"c":0.0000013687,"v":3184757.4992499999,"t":1720911600}
+{"o":0.0000013687,"h":0.0000013692,"l":0.0000012621,"c":0.0000012973,"v":5916544.5043900013,"t":1720915200}
+{"o":0.0000012973,"h":0.0000013243,"l":0.000001295,"c":0.0000013127,"v":1019808.0901799999,"t":1720918800}
+{"o":0.0000013127,"h":0.0000013322,"l":0.0000013102,"c":0.0000013275,"v":310771.52554,"t":1720922400}
+{"o":0.0000013275,"h":0.0000013301,"l":0.0000012472,"c":0.0000012936,"v":5071106.0547899986,"t":1720926000}
+{"o":0.0000012936,"h":0.0000012962,"l":0.0000012128,"c":0.0000012665,"v":15409124.7998699974,"t":1720929600}
+{"o":0.0000012665,"h":0.0000012786,"l":0.0000012097,"c":0.0000012592,"v":2466128.2249199999,"t":1720933200}
+{"o":0.0000012592,"h":0.0000012703,"l":0.000001256,"c":0.0000012692,"v":167542.12396,"t":1720936800}
+{"o":0.0000012692,"h":0.0000012716,"l":0.0000012631,"c":0.0000012676,"v":201099.36166,"t":1720940400}
+{"o":0.0000012676,"h":0.0000012682,"l":0.0000012604,"c":0.0000012628,"v":193395.82589,"t":1720944000}
+{"o":0.0000012628,"h":0.0000012665,"l":0.0000012496,"c":0.0000012533,"v":262792.59118,"t":1720947600}
+{"o":0.0000012533,"h":0.0000012673,"l":0.0000012517,"c":0.0000012666,"v":166903.01169,"t":1720951200}
+{"o":0.0000012666,"h":0.0000012705,"l":0.0000012618,"c":0.0000012694,"v":309438.91238,"t":1720954800}
+{"o":0.0000012694,"h":0.0000012853,"l":0.0000012156,"c":0.0000012832,"v":4686850.3685600003,"t":1720958400}
+{"o":0.0000012832,"h":0.0000013028,"l":0.0000012756,"c":0.0000012981,"v":8531297.1293199994,"t":1720962000}
+{"o":0.0000012981,"h":0.0000013083,"l":0.0000012264,"c":0.0000012687,"v":11952813.9676700011,"t":1720965600}
+{"o":0.0000012687,"h":0.0000012725,"l":0.0000012592,"c":0.0000012616,"v":239229.75338,"t":1720969200}
+{"o":0.0000012616,"h":0.0000012686,"l":0.0000011816,"c":0.0000011854,"v":15339725.8060599919,"t":1720972800}
+{"o":0.0000011854,"h":0.0000012066,"l":0.0000011635,"c":0.0000012031,"v":3385388.0767099997,"t":1720976400}
+{"o":0.0000012031,"h":0.0000012057,"l":0.0000012021,"c":0.0000012033,"v":86079.32988,"t":1720980000}
+{"o":0.0000012033,"h":0.000001207,"l":0.0000012015,"c":0.0000012019,"v":0.0,"t":1720983600}
+{"o":0.0000012019,"h":0.0000012137,"l":0.0000011931,"c":0.0000012092,"v":877894.06257,"t":1720987200}
+{"o":0.0000012092,"h":0.0000012105,"l":0.0000011878,"c":0.0000011886,"v":0.0,"t":1720990800}
+{"o":0.0000011886,"h":0.0000012069,"l":0.0000011873,"c":0.000001202,"v":33896.32956,"t":1720994400}
+{"o":0.000001202,"h":0.0000012066,"l":0.000001191,"c":0.0000012016,"v":259491.25393,"t":1720998000}
+{"o":0.0000012016,"h":0.0000012307,"l":0.0000011765,"c":0.0000012036,"v":2224400.9770599999,"t":1721001600}
+{"o":0.0000012036,"h":0.0000012223,"l":0.0000011948,"c":0.0000012139,"v":1489312.4449199999,"t":1721005200}
+{"o":0.0000012139,"h":0.0000012165,"l":0.0000011584,"c":0.0000011597,"v":747853.94808,"t":1721008800}
+{"o":0.0000011597,"h":0.0000011681,"l":0.0000011585,"c":0.0000011632,"v":0.0,"t":1721012400}
+{"o":0.0000011632,"h":0.0000012182,"l":0.0000011587,"c":0.0000012081,"v":1119019.7970400001,"t":1721016000}
+{"o":0.0000012081,"h":0.0000012155,"l":0.0000011538,"c":0.000001201,"v":5648974.3231300004,"t":1721019600}
+{"o":0.000001201,"h":0.0000012096,"l":0.0000010129,"c":0.0000010311,"v":55938307.2157800049,"t":1721023200}
+{"o":0.0000010311,"h":0.0000010321,"l":0.0000010243,"c":0.0000010304,"v":270189.69908,"t":1721026800}
+{"o":0.0000010304,"h":0.00000104,"l":0.000001025,"c":0.0000010385,"v":3869097.1549399998,"t":1721030400}
+{"o":0.0000010385,"h":0.0000010441,"l":0.0000009993,"c":0.0000010038,"v":1663704.7747,"t":1721034000}
+{"o":0.0000010038,"h":0.000001051,"l":0.0000010011,"c":0.0000010091,"v":2049060.12665,"t":1721037600}
+{"o":0.0000010091,"h":0.0000010114,"l":0.0000009987,"c":0.0000010014,"v":3435163.7901900001,"t":1721041200}