diff --git "a/So11111111111111111111111111111111111111112_85VBFQZC9TZkfaptBWjvUw7YbZjy52A6mjtPGjstQAmQ.json" "b/So11111111111111111111111111111111111111112_85VBFQZC9TZkfaptBWjvUw7YbZjy52A6mjtPGjstQAmQ.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_85VBFQZC9TZkfaptBWjvUw7YbZjy52A6mjtPGjstQAmQ.json"
@@ -0,0 +1,6473 @@
+{"o":0.0010721991,"h":0.0011186869,"l":0.001061309,"c":0.00109102,"v":354077.8108999997,"t":1731844800}
+{"o":0.00109102,"h":0.001128422,"l":0.0010566115,"c":0.0010933091,"v":566785.3426380011,"t":1731848400}
+{"o":0.0010933091,"h":0.0011069958,"l":0.0010724591,"c":0.0010772727,"v":122902.0481850001,"t":1731852000}
+{"o":0.0010772727,"h":0.0010895276,"l":0.0010569058,"c":0.0010713853,"v":124540.669178,"t":1731855600}
+{"o":0.0010713853,"h":0.0011014287,"l":0.0010576054,"c":0.0010858803,"v":568912.3783230005,"t":1731859200}
+{"o":0.0010858803,"h":0.0011100979,"l":0.0010720507,"c":0.0010954343,"v":186107.5320089998,"t":1731862800}
+{"o":0.0010954343,"h":0.00111143,"l":0.0010417075,"c":0.001058519,"v":199417.8277230003,"t":1731866400}
+{"o":0.001058519,"h":0.0010765638,"l":0.0010284024,"c":0.0010483578,"v":127401.1714650002,"t":1731870000}
+{"o":0.0010483578,"h":0.0010679106,"l":0.001031317,"c":0.0010413745,"v":116804.711814,"t":1731873600}
+{"o":0.0010413745,"h":0.0010731341,"l":0.0010152054,"c":0.001044945,"v":136455.6974339999,"t":1731877200}
+{"o":0.001044945,"h":0.0010593269,"l":0.0010252182,"c":0.0010311204,"v":43842.152494,"t":1731880800}
+{"o":0.0010311204,"h":0.0010570951,"l":0.0010155464,"c":0.0010339677,"v":62043.548893,"t":1731884400}
+{"o":0.0010339677,"h":0.0010543289,"l":0.0010162214,"c":0.001045131,"v":152850.6969599999,"t":1731888000}
+{"o":0.001045131,"h":0.0010710564,"l":0.0010239504,"c":0.0010564884,"v":162486.6920470001,"t":1731891600}
+{"o":0.0010564884,"h":0.0010583801,"l":0.0010348443,"c":0.0010380876,"v":86525.935025,"t":1731895200}
+{"o":0.0010380876,"h":0.0010692877,"l":0.0010113652,"c":0.0010398004,"v":190659.8848129999,"t":1731898800}
+{"o":0.0010398004,"h":0.0010596732,"l":0.0010165626,"c":0.0010275594,"v":86894.0019160001,"t":1731902400}
+{"o":0.0010275594,"h":0.0010473106,"l":0.0010161251,"c":0.0010274655,"v":87440.9368030001,"t":1731906000}
+{"o":0.0010274655,"h":0.0010578832,"l":0.0010209869,"c":0.0010493797,"v":152469.882093,"t":1731909600}
+{"o":0.0010493797,"h":0.0010696927,"l":0.0010332207,"c":0.0010571242,"v":237205.8445820002,"t":1731913200}
+{"o":0.0010571242,"h":0.0010770185,"l":0.0010376738,"c":0.0010450003,"v":302963.67248,"t":1731916800}
+{"o":0.0010450003,"h":0.0010545421,"l":0.0010055273,"c":0.0010283354,"v":158497.1376270001,"t":1731920400}
+{"o":0.0010283354,"h":0.0010569247,"l":0.0010011143,"c":0.0010296071,"v":433774.9585239998,"t":1731924000}
+{"o":0.0010296071,"h":0.0010602201,"l":0.0009041945,"c":0.0010174761,"v":250693.0557980002,"t":1731927600}
+{"o":0.0010174761,"h":0.0010457991,"l":0.000994257,"c":0.0010342397,"v":135837.7621560001,"t":1731931200}
+{"o":0.0010342397,"h":0.0010623928,"l":0.0009951436,"c":0.0010300715,"v":167484.3063949999,"t":1731934800}
+{"o":0.0010300715,"h":0.0010755428,"l":0.0009997559,"c":0.0010344384,"v":240729.9476710001,"t":1731938400}
+{"o":0.0010344384,"h":0.0010727081,"l":0.0008845791,"c":0.0010536861,"v":154102.5056320001,"t":1731942000}
+{"o":0.0010536861,"h":0.0010932222,"l":0.0010385024,"c":0.0010713055,"v":345450.3325100004,"t":1731945600}
+{"o":0.0010713055,"h":0.0011071894,"l":0.0010517414,"c":0.0010778635,"v":305284.0954629998,"t":1731949200}
+{"o":0.0010778635,"h":0.0011046367,"l":0.0010367074,"c":0.0010513022,"v":242656.6788459997,"t":1731952800}
+{"o":0.0010513022,"h":0.0010917154,"l":0.0010333953,"c":0.0010599846,"v":172009.551433,"t":1731956400}
+{"o":0.0010599846,"h":0.0010849557,"l":0.0010285382,"c":0.0010537642,"v":129727.0222230001,"t":1731960000}
+{"o":0.0010537642,"h":0.0010820104,"l":0.0010444833,"c":0.0010658914,"v":193404.566231,"t":1731963600}
+{"o":0.0010658914,"h":0.0010805614,"l":0.0010456785,"c":0.0010675946,"v":143290.950438,"t":1731967200}
+{"o":0.0010675946,"h":0.0010808507,"l":0.0010464395,"c":0.0010685048,"v":159466.5700880001,"t":1731970800}
+{"o":0.0010685048,"h":0.0010842358,"l":0.0010494167,"c":0.0010626483,"v":159417.3139630001,"t":1731974400}
+{"o":0.0010626483,"h":0.0010828324,"l":0.0010505068,"c":0.0010650462,"v":166066.844682,"t":1731978000}
+{"o":0.0010650462,"h":0.0010668361,"l":0.001042982,"c":0.0010443648,"v":81931.364254,"t":1731981600}
+{"o":0.0010443648,"h":0.0010582729,"l":0.0010357885,"c":0.0010478493,"v":97874.761439,"t":1731985200}
+{"o":0.0010478493,"h":0.0010622515,"l":0.0010252796,"c":0.0010347201,"v":103290.6368090001,"t":1731988800}
+{"o":0.0010347201,"h":0.0010573159,"l":0.0010128716,"c":0.0010482397,"v":87215.8265249999,"t":1731992400}
+{"o":0.0010482397,"h":0.0010569591,"l":0.0010306197,"c":0.001036196,"v":66768.938956,"t":1731996000}
+{"o":0.001036196,"h":0.0010500595,"l":0.0010163288,"c":0.0010296362,"v":484017.1365359998,"t":1731999600}
+{"o":0.0010296362,"h":0.0010384164,"l":0.0010108776,"c":0.0010223095,"v":101064.039194,"t":1732003200}
+{"o":0.0010223095,"h":0.0010377103,"l":0.0009895861,"c":0.0010144233,"v":38881.240268,"t":1732006800}
+{"o":0.0010144233,"h":0.0010434408,"l":0.0010078066,"c":0.0010308378,"v":172325.5367259998,"t":1732010400}
+{"o":0.0010308378,"h":0.0010437101,"l":0.0010018317,"c":0.0010170772,"v":139326.994459,"t":1732014000}
+{"o":0.0010170772,"h":0.0010344834,"l":0.0009759399,"c":0.0010178688,"v":121444.34828,"t":1732017600}
+{"o":0.0010178688,"h":0.0010508585,"l":0.0009887988,"c":0.0010187787,"v":64369.7034930001,"t":1732021200}
+{"o":0.0010187787,"h":0.0010551363,"l":0.0009932854,"c":0.0010190397,"v":388438.2552009997,"t":1732024800}
+{"o":0.0010190397,"h":0.0010355576,"l":0.0009798353,"c":0.0010215185,"v":96147.7163239999,"t":1732028400}
+{"o":0.0010215185,"h":0.0010276552,"l":0.0010035177,"c":0.0010078721,"v":121400.2753809999,"t":1732032000}
+{"o":0.0010078721,"h":0.0010287709,"l":0.0009823748,"c":0.0010045104,"v":135874.903999,"t":1732035600}
+{"o":0.0010045104,"h":0.0010250676,"l":0.0009910941,"c":0.0010154236,"v":49086.960342,"t":1732039200}
+{"o":0.0010154236,"h":0.0010251338,"l":0.000992459,"c":0.0010046548,"v":36969.894958,"t":1732042800}
+{"o":0.0010046548,"h":0.0010282988,"l":0.0009325558,"c":0.0009886466,"v":58559.4397900001,"t":1732046400}
+{"o":0.0009886466,"h":0.0011720802,"l":0.0009470496,"c":0.0010115916,"v":66311.401187,"t":1732050000}
+{"o":0.0010115916,"h":0.0010326586,"l":0.000992,"c":0.0010113724,"v":149282.2518529999,"t":1732053600}
+{"o":0.0010113724,"h":0.0010375743,"l":0.0009918807,"c":0.0010196112,"v":358706.6268350001,"t":1732057200}
+{"o":0.0010196112,"h":0.0010300838,"l":0.000998821,"c":0.0010056872,"v":64179.881924,"t":1732060800}
+{"o":0.0010056872,"h":0.0010219155,"l":0.0009868303,"c":0.0010145008,"v":35594.71911,"t":1732064400}
+{"o":0.0010145008,"h":0.0011820615,"l":0.000891443,"c":0.0010024808,"v":52756.626282,"t":1732068000}
+{"o":0.0010024808,"h":0.0010200836,"l":0.0008964893,"c":0.0009913738,"v":90672.5697709999,"t":1732071600}
+{"o":0.0009913738,"h":0.0010226465,"l":0.0009729657,"c":0.0009856916,"v":152135.655658,"t":1732075200}
+{"o":0.0009856916,"h":0.001012229,"l":0.0008811679,"c":0.0010019629,"v":106661.761201,"t":1732078800}
+{"o":0.0010019629,"h":0.0010110024,"l":0.0009851542,"c":0.0009895218,"v":49556.992239,"t":1732082400}
+{"o":0.0009895218,"h":0.0010048091,"l":0.0009803798,"c":0.000986984,"v":24054.775829,"t":1732086000}
+{"o":0.000986984,"h":0.0010032129,"l":0.0009738078,"c":0.0009873567,"v":33886.4902860001,"t":1732089600}
+{"o":0.0009873567,"h":0.0010015776,"l":0.0009804667,"c":0.0009890721,"v":27141.255333,"t":1732093200}
+{"o":0.0009890721,"h":0.0010000564,"l":0.0009702493,"c":0.0009768492,"v":615808.7813329997,"t":1732096800}
+{"o":0.0009768492,"h":0.000985532,"l":0.0009610489,"c":0.0009692103,"v":39460.082599,"t":1732100400}
+{"o":0.0009692103,"h":0.0009802268,"l":0.0009508169,"c":0.0009692745,"v":105615.4520410001,"t":1732104000}
+{"o":0.0009692745,"h":0.0009865769,"l":0.0009546114,"c":0.0009729519,"v":73007.878686,"t":1732107600}
+{"o":0.0009729519,"h":0.0009874474,"l":0.0009443351,"c":0.0009608,"v":69262.243201,"t":1732111200}
+{"o":0.0009608,"h":0.0009826955,"l":0.0009447197,"c":0.0009733848,"v":70045.796058,"t":1732114800}
+{"o":0.0009733848,"h":0.0010011141,"l":0.0007047728,"c":0.0009621093,"v":635951.9508200006,"t":1732118400}
+{"o":0.0009621093,"h":0.0009892595,"l":0.0009453424,"c":0.000962659,"v":88449.9834099999,"t":1732122000}
+{"o":0.000962659,"h":0.0009680111,"l":0.0009363021,"c":0.0009491328,"v":148696.247464,"t":1732125600}
+{"o":0.0009491328,"h":0.0009622666,"l":0.0009248206,"c":0.0009422658,"v":72305.514328,"t":1732129200}
+{"o":0.0009422658,"h":0.0009664698,"l":0.0009237291,"c":0.0009466182,"v":33285.397188,"t":1732132800}
+{"o":0.0009466182,"h":0.0011719802,"l":0.0008468928,"c":0.0010564684,"v":378165.5828979998,"t":1732136400}
+{"o":0.0010564684,"h":0.0010625254,"l":0.0008472048,"c":0.0010153251,"v":50256.248484,"t":1732140000}
+{"o":0.0010153251,"h":0.0010635605,"l":0.0008520393,"c":0.0009333216,"v":93360.303803,"t":1732143600}
+{"o":0.0009333216,"h":0.0009525968,"l":0.0009153119,"c":0.0009326996,"v":26484.693065,"t":1732147200}
+{"o":0.0009326996,"h":0.0009452165,"l":0.0009074956,"c":0.0009325265,"v":37987.712961,"t":1732150800}
+{"o":0.0009325265,"h":0.0009594164,"l":0.0008912106,"c":0.0009174538,"v":55140.65337,"t":1732154400}
+{"o":0.0009174538,"h":0.0009451229,"l":0.0008989682,"c":0.0009197188,"v":55696.91734,"t":1732158000}
+{"o":0.0009197188,"h":0.0009466032,"l":0.0008851998,"c":0.0009220983,"v":81511.513811,"t":1732161600}
+{"o":0.0009220983,"h":0.0009388346,"l":0.000916067,"c":0.0009273716,"v":25117.659813,"t":1732165200}
+{"o":0.0009273716,"h":0.0009367691,"l":0.000915846,"c":0.0009286061,"v":66618.410982,"t":1732168800}
+{"o":0.0009286061,"h":0.000943474,"l":0.0009072796,"c":0.0009302485,"v":60663.928483,"t":1732172400}
+{"o":0.0009302485,"h":0.0011211992,"l":0.0008398111,"c":0.0009255312,"v":30534.347829,"t":1732176000}
+{"o":0.0009255312,"h":0.0009310082,"l":0.0009087006,"c":0.000916748,"v":45254.016108,"t":1732179600}
+{"o":0.000916748,"h":0.0009312033,"l":0.0009045474,"c":0.0009147155,"v":74803.6541500002,"t":1732183200}
+{"o":0.0009147155,"h":0.0009286274,"l":0.0008918581,"c":0.0009209025,"v":154811.1074060002,"t":1732186800}
+{"o":0.0009209025,"h":0.0009784969,"l":0.0008983187,"c":0.000954705,"v":194300.4687029998,"t":1732190400}
+{"o":0.000954705,"h":0.0009869888,"l":0.0009240517,"c":0.0009434171,"v":310107.8654910001,"t":1732194000}
+{"o":0.0009434171,"h":0.0009902099,"l":0.0009007284,"c":0.000932156,"v":490212.8757789992,"t":1732197600}
+{"o":0.000932156,"h":0.0009727419,"l":0.0009048477,"c":0.0009293953,"v":138884.4178450002,"t":1732201200}
+{"o":0.0009293953,"h":0.0010117861,"l":0.000902765,"c":0.0009392072,"v":394515.4989309991,"t":1732204800}
+{"o":0.0009392072,"h":0.0009509015,"l":0.0009035677,"c":0.0009252243,"v":104127.871576,"t":1732208400}
+{"o":0.0009252243,"h":0.0009465581,"l":0.0009099876,"c":0.0009263713,"v":146148.490117,"t":1732212000}
+{"o":0.0009263713,"h":0.000944651,"l":0.0008991499,"c":0.000927038,"v":96744.911939,"t":1732215600}
+{"o":0.000927038,"h":0.0009450211,"l":0.0009006369,"c":0.0009202884,"v":83044.35712,"t":1732219200}
+{"o":0.0009202884,"h":0.0009421094,"l":0.0009069277,"c":0.00092778,"v":85111.1367400001,"t":1732222800}
+{"o":0.00092778,"h":0.0009493107,"l":0.0009147392,"c":0.0009380467,"v":103444.6927960002,"t":1732226400}
+{"o":0.0009380467,"h":0.000941317,"l":0.0009229498,"c":0.0009279742,"v":32270.411642,"t":1732230000}
+{"o":0.0009279742,"h":0.0009470751,"l":0.000893376,"c":0.0009122205,"v":83217.8437349999,"t":1732233600}
+{"o":0.0009122205,"h":0.0009329828,"l":0.0008972609,"c":0.0009081537,"v":22495.264315,"t":1732237200}
+{"o":0.0009081537,"h":0.0009201846,"l":0.0008799905,"c":0.0008941662,"v":43344.554635,"t":1732240800}
+{"o":0.0008941662,"h":0.0009173106,"l":0.0008693953,"c":0.0008869231,"v":147383.438962,"t":1732244400}
+{"o":0.0008869231,"h":0.0009189118,"l":0.0008807541,"c":0.0009097753,"v":107083.994451,"t":1732248000}
+{"o":0.0009097753,"h":0.0009192661,"l":0.0008694122,"c":0.0009096698,"v":374999.0767499995,"t":1732251600}
+{"o":0.0009096698,"h":0.0009190084,"l":0.0008855306,"c":0.0009026736,"v":61484.30117,"t":1732255200}
+{"o":0.0009026736,"h":0.0009071394,"l":0.0008402919,"c":0.0008895479,"v":255531.8789219998,"t":1732258800}
+{"o":0.0008895479,"h":0.0009012207,"l":0.0008787282,"c":0.000893357,"v":74264.0908970001,"t":1732262400}
+{"o":0.000893357,"h":0.0009078942,"l":0.0008832037,"c":0.0008893898,"v":32955.282628,"t":1732266000}
+{"o":0.0008893898,"h":0.0008993777,"l":0.0008713372,"c":0.0008837045,"v":60825.058661,"t":1732269600}
+{"o":0.0008837045,"h":0.000905578,"l":0.0008623793,"c":0.0008903398,"v":142002.967076,"t":1732273200}
+{"o":0.0008903398,"h":0.0009165586,"l":0.0008838563,"c":0.0009005328,"v":52788.286461,"t":1732276800}
+{"o":0.0009005328,"h":0.0009451214,"l":0.0008642071,"c":0.000891531,"v":126000.303459,"t":1732280400}
+{"o":0.000891531,"h":0.0009218847,"l":0.0008665985,"c":0.0008963136,"v":204372.2181539999,"t":1732284000}
+{"o":0.0008963136,"h":0.000923145,"l":0.0008642868,"c":0.0009057987,"v":195817.1206489996,"t":1732287600}
+{"o":0.0009057987,"h":0.0009316408,"l":0.000897248,"c":0.0009174171,"v":57191.0157680001,"t":1732291200}
+{"o":0.0009174171,"h":0.0009517368,"l":0.0009091146,"c":0.0009181898,"v":115721.1440749999,"t":1732294800}
+{"o":0.0009181898,"h":0.0009485236,"l":0.0009085296,"c":0.0009228113,"v":53168.674186,"t":1732298400}
+{"o":0.0009228113,"h":0.0009408147,"l":0.0009096441,"c":0.0009249641,"v":54756.918948,"t":1732302000}
+{"o":0.0009249641,"h":0.0009485586,"l":0.0009156982,"c":0.0009322624,"v":71753.794073,"t":1732305600}
+{"o":0.0009322624,"h":0.0009770561,"l":0.0009149825,"c":0.0009353743,"v":162347.191958,"t":1732309200}
+{"o":0.0009353743,"h":0.0009532301,"l":0.0009190277,"c":0.0009377781,"v":53874.706436,"t":1732312800}
+{"o":0.0009377781,"h":0.0009657208,"l":0.0009138945,"c":0.0009464656,"v":57763.161356,"t":1732316400}
+{"o":0.0009464656,"h":0.0009745655,"l":0.0009372614,"c":0.0009675067,"v":55976.796519,"t":1732320000}
+{"o":0.0009675067,"h":0.0009852296,"l":0.0009541609,"c":0.0009722598,"v":63032.888896,"t":1732323600}
+{"o":0.0009722598,"h":0.0009850234,"l":0.0009470986,"c":0.0009619581,"v":66352.7431330001,"t":1732327200}
+{"o":0.0009619581,"h":0.000977964,"l":0.000942002,"c":0.0009592838,"v":37962.444104,"t":1732330800}
+{"o":0.0009592838,"h":0.0009826199,"l":0.0009255842,"c":0.0009375643,"v":78841.5462129999,"t":1732334400}
+{"o":0.0009375643,"h":0.0009651192,"l":0.0009259345,"c":0.0009522684,"v":66164.831278,"t":1732338000}
+{"o":0.0009522684,"h":0.0009866735,"l":0.0009508195,"c":0.0009759143,"v":160609.8362499999,"t":1732341600}
+{"o":0.0009759143,"h":0.0010478039,"l":0.0009652835,"c":0.0009954705,"v":324096.1300680003,"t":1732345200}
+{"o":0.0009954705,"h":0.0010155632,"l":0.0009741835,"c":0.0009865912,"v":72736.0634140001,"t":1732348800}
+{"o":0.0009865912,"h":0.0009978734,"l":0.0009625244,"c":0.0009903169,"v":132842.9397539999,"t":1732352400}
+{"o":0.0009903169,"h":0.0010143576,"l":0.000979501,"c":0.0009938148,"v":81602.9527300001,"t":1732356000}
+{"o":0.0009938148,"h":0.0010213117,"l":0.0009794483,"c":0.0009938598,"v":463249.1604459996,"t":1732359600}
+{"o":0.0009938598,"h":0.001032763,"l":0.0009784716,"c":0.0010108864,"v":426826.6572830003,"t":1732363200}
+{"o":0.0010108864,"h":0.0010400676,"l":0.0009672819,"c":0.001024534,"v":754732.5370319996,"t":1732366800}
+{"o":0.001024534,"h":0.0010499111,"l":0.0010007732,"c":0.0010254268,"v":123483.0267290002,"t":1732370400}
+{"o":0.0010254268,"h":0.001060966,"l":0.0010072304,"c":0.0010413013,"v":263592.8359430003,"t":1732374000}
+{"o":0.0010413013,"h":0.0010703447,"l":0.000983245,"c":0.0010165864,"v":317143.2758740002,"t":1732377600}
+{"o":0.0010165864,"h":0.0010410086,"l":0.0009793875,"c":0.0010266536,"v":171935.9066410001,"t":1732381200}
+{"o":0.0010266536,"h":0.0010441107,"l":0.0010047842,"c":0.0010311532,"v":176172.2920860001,"t":1732384800}
+{"o":0.0010311532,"h":0.0010525395,"l":0.0010146123,"c":0.0010326199,"v":76518.565443,"t":1732388400}
+{"o":0.0010326199,"h":0.0010404508,"l":0.0009963403,"c":0.0010184748,"v":104223.9049329999,"t":1732392000}
+{"o":0.0010184748,"h":0.0010488547,"l":0.0010160721,"c":0.0010374821,"v":65350.2710140001,"t":1732395600}
+{"o":0.0010374821,"h":0.0010549212,"l":0.0010315505,"c":0.0010443068,"v":107732.9114,"t":1732399200}
+{"o":0.0010443068,"h":0.0010547548,"l":0.0010262361,"c":0.0010338976,"v":111833.669781,"t":1732402800}
+{"o":0.0010338976,"h":0.0010637716,"l":0.0010188701,"c":0.0010488088,"v":124983.021965,"t":1732406400}
+{"o":0.0010488088,"h":0.0010686003,"l":0.0010408272,"c":0.0010585532,"v":94329.438562,"t":1732410000}
+{"o":0.0010585532,"h":0.0010754918,"l":0.0010526702,"c":0.0010569982,"v":119866.1138900001,"t":1732413600}
+{"o":0.0010569982,"h":0.0010692594,"l":0.0010429478,"c":0.0010640515,"v":287528.6519839996,"t":1732417200}
+{"o":0.0010640515,"h":0.0010823328,"l":0.0010351327,"c":0.0010529514,"v":294591.2954560002,"t":1732420800}
+{"o":0.0010529514,"h":0.001087073,"l":0.0010457116,"c":0.0010694142,"v":97911.048492,"t":1732424400}
+{"o":0.0010694142,"h":0.001077705,"l":0.0010498368,"c":0.0010642154,"v":132051.371312,"t":1732428000}
+{"o":0.0010642154,"h":0.0010718021,"l":0.0010512802,"c":0.0010671453,"v":86064.6367059999,"t":1732431600}
+{"o":0.0010671453,"h":0.0010955174,"l":0.0010463856,"c":0.0010575253,"v":245359.0580200004,"t":1732435200}
+{"o":0.0010575253,"h":0.001073986,"l":0.0010406121,"c":0.001059808,"v":382085.9551769999,"t":1732438800}
+{"o":0.001059808,"h":0.0010843438,"l":0.0010303826,"c":0.0010507436,"v":201930.0441840002,"t":1732442400}
+{"o":0.0010507436,"h":0.0010722597,"l":0.0010171195,"c":0.0010365569,"v":120036.0665639998,"t":1732446000}
+{"o":0.0010365569,"h":0.0010729358,"l":0.0009664888,"c":0.0010176479,"v":127300.546409,"t":1732449600}
+{"o":0.0010176479,"h":0.0010848177,"l":0.0010003867,"c":0.0010531404,"v":306744.8738370001,"t":1732453200}
+{"o":0.0010531404,"h":0.0010804457,"l":0.0010188784,"c":0.0010567793,"v":263978.1206899997,"t":1732456800}
+{"o":0.0010567793,"h":0.0010923293,"l":0.0010184615,"c":0.0010353711,"v":474697.3970799995,"t":1732460400}
+{"o":0.0010353711,"h":0.0010911909,"l":0.0010111536,"c":0.0010677185,"v":205507.4685530001,"t":1732464000}
+{"o":0.0010677185,"h":0.0010953348,"l":0.001043522,"c":0.0010670905,"v":459694.1756749997,"t":1732467600}
+{"o":0.0010670905,"h":0.001110344,"l":0.0010544071,"c":0.0010944872,"v":250869.2871319998,"t":1732471200}
+{"o":0.0010944872,"h":0.0011042472,"l":0.0010773754,"c":0.0010894877,"v":281733.8140780001,"t":1732474800}
+{"o":0.0010894877,"h":0.0011063054,"l":0.0010756617,"c":0.001088938,"v":150941.690265,"t":1732478400}
+{"o":0.001088938,"h":0.0011016902,"l":0.0010822129,"c":0.001090211,"v":61982.56187,"t":1732482000}
+{"o":0.001090211,"h":0.0011331407,"l":0.0010760734,"c":0.0011142293,"v":268990.5421740002,"t":1732485600}
+{"o":0.0011142293,"h":0.0011502663,"l":0.0011035874,"c":0.0011368544,"v":492936.7896480002,"t":1732489200}
+{"o":0.0011368544,"h":0.0011481592,"l":0.0011008197,"c":0.0011264408,"v":284829.6665319997,"t":1732492800}
+{"o":0.0011264408,"h":0.0011509784,"l":0.0010823412,"c":0.0011125793,"v":299754.2623120001,"t":1732496400}
+{"o":0.0011125793,"h":0.0011271524,"l":0.0010976682,"c":0.0011047569,"v":109214.002377,"t":1732500000}
+{"o":0.0011047569,"h":0.0011161207,"l":0.0010891613,"c":0.0011033224,"v":72332.373003,"t":1732503600}
+{"o":0.0011033224,"h":0.0011157507,"l":0.0010754491,"c":0.0010831995,"v":110256.8898239996,"t":1732507200}
+{"o":0.0010831995,"h":0.0011074776,"l":0.0010749298,"c":0.0010943848,"v":94926.7543560001,"t":1732510800}
+{"o":0.0010943848,"h":0.0011190011,"l":0.0010780952,"c":0.0010870238,"v":272043.8217250003,"t":1732514400}
+{"o":0.0010870238,"h":0.0011221184,"l":0.0010777729,"c":0.0011043976,"v":149293.2429820001,"t":1732518000}
+{"o":0.0011043976,"h":0.0011199677,"l":0.0010918637,"c":0.0011119779,"v":154531.4895429999,"t":1732521600}
+{"o":0.0011119779,"h":0.0011300748,"l":0.0010983167,"c":0.0011137833,"v":91965.066874,"t":1732525200}
+{"o":0.0011137833,"h":0.0011287474,"l":0.0010811784,"c":0.0011065478,"v":151578.9634029998,"t":1732528800}
+{"o":0.0011065478,"h":0.0011278773,"l":0.0010965876,"c":0.0011129843,"v":114161.0166450001,"t":1732532400}
+{"o":0.0011129843,"h":0.0011381731,"l":0.0011024968,"c":0.0011193047,"v":150406.3682700001,"t":1732536000}
+{"o":0.0011193047,"h":0.0011496549,"l":0.0010890337,"c":0.0011187333,"v":145868.3556930001,"t":1732539600}
+{"o":0.0011187333,"h":0.0011662238,"l":0.001081118,"c":0.001112798,"v":236574.130104,"t":1732543200}
+{"o":0.001112798,"h":0.0012396852,"l":0.0010687804,"c":0.0011457271,"v":233660.5053660002,"t":1732546800}
+{"o":0.0011457271,"h":0.0012121293,"l":0.0011166837,"c":0.0011423572,"v":224521.9728600002,"t":1732550400}
+{"o":0.0011423572,"h":0.0012225232,"l":0.0011173292,"c":0.0011510475,"v":123382.546094,"t":1732554000}
+{"o":0.0011510475,"h":0.0011658181,"l":0.0011221021,"c":0.0011373114,"v":77290.533648,"t":1732557600}
+{"o":0.0011373114,"h":0.0011783347,"l":0.0011320818,"c":0.001152185,"v":93484.5184,"t":1732561200}
+{"o":0.001152185,"h":0.0011846572,"l":0.0011379051,"c":0.0011740001,"v":136997.4458009999,"t":1732564800}
+{"o":0.0011740001,"h":0.0011999716,"l":0.0011302949,"c":0.0011443368,"v":144697.0780400001,"t":1732568400}
+{"o":0.0011443368,"h":0.0011991742,"l":0.0011119911,"c":0.0011688998,"v":243779.689481,"t":1732572000}
+{"o":0.0011688998,"h":0.0011960072,"l":0.0011462487,"c":0.0011698528,"v":115613.7625209999,"t":1732575600}
+{"o":0.0011698528,"h":0.001199129,"l":0.0011355004,"c":0.001185794,"v":244341.7618759998,"t":1732579200}
+{"o":0.001185794,"h":0.0012194103,"l":0.0011606661,"c":0.0011972488,"v":183403.0895520002,"t":1732582800}
+{"o":0.0011972488,"h":0.0012306289,"l":0.0011849392,"c":0.0011993217,"v":295947.4996279998,"t":1732586400}
+{"o":0.0011993217,"h":0.0012189972,"l":0.0011695072,"c":0.0012038292,"v":413208.0338399996,"t":1732590000}
+{"o":0.0012038292,"h":0.0012113216,"l":0.0011772634,"c":0.0011895687,"v":89488.992034,"t":1732593600}
+{"o":0.0011895687,"h":0.0012197997,"l":0.0011753495,"c":0.0011975616,"v":136373.5777819999,"t":1732597200}
+{"o":0.0011975616,"h":0.0012092889,"l":0.0011724085,"c":0.0011791187,"v":81388.837948,"t":1732600800}
+{"o":0.0011791187,"h":0.0012046086,"l":0.001141125,"c":0.0011607738,"v":117289.75813,"t":1732604400}
+{"o":0.0011607738,"h":0.0011914231,"l":0.0011217584,"c":0.0011539459,"v":77403.3761059999,"t":1732608000}
+{"o":0.0011539459,"h":0.0011764123,"l":0.0011191833,"c":0.0011484659,"v":122848.270876,"t":1732611600}
+{"o":0.0011484659,"h":0.0011839802,"l":0.001104656,"c":0.001146842,"v":113752.3482620001,"t":1732615200}
+{"o":0.001146842,"h":0.0011852498,"l":0.001112158,"c":0.0011402351,"v":160175.6016970004,"t":1732618800}
+{"o":0.0011402351,"h":0.0011737991,"l":0.0011176249,"c":0.001136828,"v":182127.8894869998,"t":1732622400}
+{"o":0.001136828,"h":0.0011637671,"l":0.0011265128,"c":0.001145036,"v":55090.655277,"t":1732626000}
+{"o":0.001145036,"h":0.001188825,"l":0.0010985278,"c":0.0011587895,"v":172565.1733629999,"t":1732629600}
+{"o":0.0011587895,"h":0.0011766205,"l":0.0011164738,"c":0.0011463182,"v":101923.476612,"t":1732633200}
+{"o":0.0011463182,"h":0.0011760006,"l":0.0011086714,"c":0.0011414602,"v":70053.662194,"t":1732636800}
+{"o":0.0011414602,"h":0.0011558105,"l":0.0011235246,"c":0.0011474913,"v":81106.695942,"t":1732640400}
+{"o":0.0011474913,"h":0.0011818487,"l":0.0011052778,"c":0.0011500685,"v":75431.6530039999,"t":1732644000}
+{"o":0.0011500685,"h":0.001152358,"l":0.0011153658,"c":0.0011315925,"v":71320.989748,"t":1732647600}
+{"o":0.0011315925,"h":0.0011709728,"l":0.0011135398,"c":0.0011484793,"v":102575.0801010001,"t":1732651200}
+{"o":0.0011484793,"h":0.0011614189,"l":0.0011194465,"c":0.0011425364,"v":69270.9913580001,"t":1732654800}
+{"o":0.0011425364,"h":0.0011735662,"l":0.0011290166,"c":0.0011556597,"v":110723.9747170001,"t":1732658400}
+{"o":0.0011556597,"h":0.0011719309,"l":0.0011456637,"c":0.0011522409,"v":35578.551514,"t":1732662000}
+{"o":0.0011522409,"h":0.0011798066,"l":0.0011223198,"c":0.0011423192,"v":155749.158823,"t":1732665600}
+{"o":0.0011423192,"h":0.0011826939,"l":0.0011223191,"c":0.0011498332,"v":86819.072098,"t":1732669200}
+{"o":0.0011498332,"h":0.0011988672,"l":0.0011325804,"c":0.0011801337,"v":187460.3100519996,"t":1732672800}
+{"o":0.0011801337,"h":0.0012096502,"l":0.00116763,"c":0.001185213,"v":129580.2526339999,"t":1732676400}
+{"o":0.001185213,"h":0.0012172271,"l":0.0011604007,"c":0.0011913214,"v":227184.309972,"t":1732680000}
+{"o":0.0011913214,"h":0.001225254,"l":0.0011698354,"c":0.0012040669,"v":215862.7222100002,"t":1732683600}
+{"o":0.0012040669,"h":0.0012320966,"l":0.0011832971,"c":0.0012094418,"v":97961.0547780001,"t":1732687200}
+{"o":0.0012094418,"h":0.0012119661,"l":0.0011716887,"c":0.0011826311,"v":160523.1587519999,"t":1732690800}
+{"o":0.0011826311,"h":0.0011942746,"l":0.0011724344,"c":0.0011803676,"v":31375.266125,"t":1732694400}
+{"o":0.0011803676,"h":0.0011955851,"l":0.0011604168,"c":0.0011704737,"v":96286.6279730001,"t":1732698000}
+{"o":0.0011704737,"h":0.0012085748,"l":0.0011463806,"c":0.0011839682,"v":155751.8752520001,"t":1732701600}
+{"o":0.0011839682,"h":0.0011931019,"l":0.0011621417,"c":0.0011723159,"v":141599.495186,"t":1732705200}
+{"o":0.0011723159,"h":0.0012048574,"l":0.0011528341,"c":0.0011865636,"v":256109.6223730002,"t":1732708800}
+{"o":0.0011865636,"h":0.001201974,"l":0.0011595514,"c":0.0011692564,"v":212711.8015660001,"t":1732712400}
+{"o":0.0011692564,"h":0.0012046746,"l":0.0011590196,"c":0.0011825361,"v":106726.6465880001,"t":1732716000}
+{"o":0.0011825361,"h":0.0012719249,"l":0.0011698138,"c":0.0012451688,"v":554915.6585880008,"t":1732719600}
+{"o":0.0012451688,"h":0.0012889064,"l":0.001221157,"c":0.0012493048,"v":560334.1965129999,"t":1732723200}
+{"o":0.0012493048,"h":0.0012918966,"l":0.0012257013,"c":0.0012571859,"v":471733.1541719999,"t":1732726800}
+{"o":0.0012571859,"h":0.0012734045,"l":0.0012380753,"c":0.0012500243,"v":169404.3582169999,"t":1732730400}
+{"o":0.0012500243,"h":0.0012616655,"l":0.0012379251,"c":0.0012576472,"v":66273.025073,"t":1732734000}
+{"o":0.0012576472,"h":0.0012829406,"l":0.0012326072,"c":0.0012406438,"v":103494.026817,"t":1732737600}
+{"o":0.0012406438,"h":0.001268191,"l":0.0012155135,"c":0.0012277974,"v":87132.515762,"t":1732741200}
+{"o":0.0012277974,"h":0.0012611644,"l":0.0012143338,"c":0.001241673,"v":146723.8471720004,"t":1732744800}
+{"o":0.001241673,"h":0.0012642906,"l":0.0012205505,"c":0.0012420227,"v":193566.0822820002,"t":1732748400}
+{"o":0.0012420227,"h":0.0012705862,"l":0.0012036636,"c":0.0012293346,"v":233451.4644139998,"t":1732752000}
+{"o":0.0012293346,"h":0.0012528099,"l":0.0012164048,"c":0.001237982,"v":112038.691646,"t":1732755600}
+{"o":0.001237982,"h":0.0012472268,"l":0.0011952518,"c":0.0012187849,"v":90134.661008,"t":1732759200}
+{"o":0.0012187849,"h":0.0012429317,"l":0.0011954475,"c":0.0012252094,"v":68739.357519,"t":1732762800}
+{"o":0.0012252094,"h":0.001254104,"l":0.0012035838,"c":0.0012387751,"v":137767.9732830002,"t":1732766400}
+{"o":0.0012387751,"h":0.0012791614,"l":0.0012251213,"c":0.0012388146,"v":101404.4560949999,"t":1732770000}
+{"o":0.0012388146,"h":0.0012562066,"l":0.0012250443,"c":0.0012472587,"v":91309.32409,"t":1732773600}
+{"o":0.0012472587,"h":0.0012729404,"l":0.0012338686,"c":0.0012501389,"v":42328.281219,"t":1732777200}
+{"o":0.0012501389,"h":0.0012723073,"l":0.0012275535,"c":0.0012520401,"v":104427.6941079999,"t":1732780800}
+{"o":0.0012520401,"h":0.0012953419,"l":0.0012479645,"c":0.0012650244,"v":203135.7741940002,"t":1732784400}
+{"o":0.0012650244,"h":0.0012861168,"l":0.0012501144,"c":0.0012597706,"v":172576.101851,"t":1732788000}
+{"o":0.0012597706,"h":0.0012919717,"l":0.0012412429,"c":0.0012707921,"v":210066.1390689997,"t":1732791600}
+{"o":0.0012707921,"h":0.0013040584,"l":0.0012469927,"c":0.0012697751,"v":133977.101035,"t":1732795200}
+{"o":0.0012697751,"h":0.0012927878,"l":0.0012444083,"c":0.0012632526,"v":73661.003769,"t":1732798800}
+{"o":0.0012632526,"h":0.0012837287,"l":0.0012394336,"c":0.0012585428,"v":120244.6448740001,"t":1732802400}
+{"o":0.0012585428,"h":0.0012878535,"l":0.0012357004,"c":0.0012517385,"v":116019.692736,"t":1732806000}
+{"o":0.0012517385,"h":0.0012782255,"l":0.001235223,"c":0.001248183,"v":108667.7464100001,"t":1732809600}
+{"o":0.001248183,"h":0.0012712462,"l":0.0012394727,"c":0.0012585513,"v":112675.7332670002,"t":1732813200}
+{"o":0.0012585513,"h":0.0012881234,"l":0.0012461727,"c":0.0012802902,"v":127721.6877370001,"t":1732816800}
+{"o":0.0012802902,"h":0.0013154521,"l":0.0012776639,"c":0.0012922739,"v":178439.6824119998,"t":1732820400}
+{"o":0.0012922739,"h":0.0013091374,"l":0.0012663435,"c":0.0012689222,"v":139392.3282760001,"t":1732824000}
+{"o":0.0012689222,"h":0.0013105841,"l":0.0012630851,"c":0.0013077905,"v":189713.1691800004,"t":1732827600}
+{"o":0.0013077905,"h":0.0013146076,"l":0.0012826751,"c":0.0012965112,"v":58074.578063,"t":1732831200}
+{"o":0.0012965112,"h":0.0013028405,"l":0.0012828607,"c":0.00129404,"v":44373.815985,"t":1732834800}
+{"o":0.00129404,"h":0.0013004972,"l":0.0012568428,"c":0.0012669964,"v":189792.8524019999,"t":1732838400}
+{"o":0.0012669964,"h":0.0012832259,"l":0.0012497633,"c":0.0012667814,"v":69797.7720869999,"t":1732842000}
+{"o":0.0012667814,"h":0.0012919434,"l":0.001245543,"c":0.0012587815,"v":72178.5451460001,"t":1732845600}
+{"o":0.0012587815,"h":0.0012645914,"l":0.0012364749,"c":0.0012421629,"v":94102.6084030001,"t":1732849200}
+{"o":0.0012421629,"h":0.0012822346,"l":0.0012352404,"c":0.0012625504,"v":553377.4973400005,"t":1732852800}
+{"o":0.0012625504,"h":0.0012834651,"l":0.0012437849,"c":0.0012520198,"v":106223.1365410003,"t":1732856400}
+{"o":0.0012520198,"h":0.0012655747,"l":0.0012324967,"c":0.0012426268,"v":112139.9257319998,"t":1732860000}
+{"o":0.0012426268,"h":0.0012591802,"l":0.0012224705,"c":0.0012486638,"v":37736.223243,"t":1732863600}
+{"o":0.0012486638,"h":0.0012648569,"l":0.001232512,"c":0.0012487761,"v":80966.887171,"t":1732867200}
+{"o":0.0012487761,"h":0.0012625878,"l":0.0012388347,"c":0.0012530652,"v":37627.751484,"t":1732870800}
+{"o":0.0012530652,"h":0.0012584388,"l":0.0012350213,"c":0.001249866,"v":88309.8326519999,"t":1732874400}
+{"o":0.001249866,"h":0.0012637442,"l":0.0012246266,"c":0.0012443316,"v":169597.8887840002,"t":1732878000}
+{"o":0.0012443316,"h":0.0012602274,"l":0.0012111381,"c":0.0012435391,"v":236336.6691470001,"t":1732881600}
+{"o":0.0012435391,"h":0.0012575697,"l":0.0012341658,"c":0.0012443886,"v":100783.7448009999,"t":1732885200}
+{"o":0.0012443886,"h":0.001262856,"l":0.001227733,"c":0.0012385129,"v":93339.6145590001,"t":1732888800}
+{"o":0.0012385129,"h":0.0012620226,"l":0.0012150803,"c":0.0012299561,"v":540718.3355990006,"t":1732892400}
+{"o":0.0012299561,"h":0.0012547031,"l":0.001218493,"c":0.0012541083,"v":165212.7582979998,"t":1732896000}
+{"o":0.0012541083,"h":0.0012771257,"l":0.0012321655,"c":0.0012669427,"v":235253.5351060004,"t":1732899600}
+{"o":0.0012669427,"h":0.0012817017,"l":0.0012507867,"c":0.0012601874,"v":86012.9390110001,"t":1732903200}
+{"o":0.0012601874,"h":0.0012834081,"l":0.0012429443,"c":0.0012755336,"v":89906.0179339998,"t":1732906800}
+{"o":0.0012755336,"h":0.0013074484,"l":0.0012608974,"c":0.0012770525,"v":234345.4548259997,"t":1732910400}
+{"o":0.0012770525,"h":0.0012903302,"l":0.0012539983,"c":0.001274476,"v":80311.222448,"t":1732914000}
+{"o":0.001274476,"h":0.0012850251,"l":0.0012590097,"c":0.0012690678,"v":56587.8320899999,"t":1732917600}
+{"o":0.0012690678,"h":0.0012818879,"l":0.001255639,"c":0.0012658589,"v":56969.456166,"t":1732921200}
+{"o":0.0012658589,"h":0.0012825787,"l":0.0012371354,"c":0.0012627645,"v":137252.8990929998,"t":1732924800}
+{"o":0.0012627645,"h":0.0012713117,"l":0.0012412186,"c":0.0012627814,"v":66048.7760210003,"t":1732928400}
+{"o":0.0012627814,"h":0.0012665968,"l":0.001231621,"c":0.0012559425,"v":121875.240103,"t":1732932000}
+{"o":0.0012559425,"h":0.0012954295,"l":0.0012491269,"c":0.0012794223,"v":95664.8833249999,"t":1732935600}
+{"o":0.0012794223,"h":0.0013068697,"l":0.001262542,"c":0.0012895623,"v":130154.664151,"t":1732939200}
+{"o":0.0012895623,"h":0.0013110381,"l":0.0012675397,"c":0.0012933459,"v":107577.10851,"t":1732942800}
+{"o":0.0012933459,"h":0.0013125135,"l":0.0012702243,"c":0.0012916299,"v":96724.4249769999,"t":1732946400}
+{"o":0.0012916299,"h":0.0013099553,"l":0.0012646806,"c":0.001287984,"v":34327.00815,"t":1732950000}
+{"o":0.001287984,"h":0.0012983226,"l":0.0012636393,"c":0.0012696424,"v":155907.8283199999,"t":1732953600}
+{"o":0.0012696424,"h":0.0012854383,"l":0.0012638012,"c":0.0012745825,"v":53236.8231480002,"t":1732957200}
+{"o":0.0012745825,"h":0.0013016093,"l":0.0012409786,"c":0.0012616134,"v":116310.9727019999,"t":1732960800}
+{"o":0.0012616134,"h":0.0013032675,"l":0.0012417439,"c":0.0012870235,"v":425502.5380610005,"t":1732964400}
+{"o":0.0012870235,"h":0.0013138342,"l":0.0012773337,"c":0.0012893072,"v":114280.493855,"t":1732968000}
+{"o":0.0012893072,"h":0.0013051137,"l":0.0012778601,"c":0.0012990614,"v":71183.139652,"t":1732971600}
+{"o":0.0012990614,"h":0.0013395635,"l":0.0012932092,"c":0.0013095999,"v":196411.0010819998,"t":1732975200}
+{"o":0.0013095999,"h":0.001381615,"l":0.0012991367,"c":0.0013582497,"v":268344.7327040001,"t":1732978800}
+{"o":0.0013582497,"h":0.0013661963,"l":0.0013246295,"c":0.0013489698,"v":205270.8195990004,"t":1732982400}
+{"o":0.0013489698,"h":0.0013951506,"l":0.0013316847,"c":0.0013761639,"v":319422.4930090001,"t":1732986000}
+{"o":0.0013761639,"h":0.0014180176,"l":0.0013679443,"c":0.001386312,"v":350817.7833069999,"t":1732989600}
+{"o":0.001386312,"h":0.001404606,"l":0.0013628766,"c":0.0013771167,"v":194609.4128219997,"t":1732993200}
+{"o":0.0013771167,"h":0.0014004048,"l":0.0013674458,"c":0.0013929153,"v":68206.3523950001,"t":1732996800}
+{"o":0.0013929153,"h":0.0013989472,"l":0.001363746,"c":0.0013803121,"v":204457.765284,"t":1733000400}
+{"o":0.0013803121,"h":0.0013995607,"l":0.0013540232,"c":0.0013777512,"v":96871.705827,"t":1733004000}
+{"o":0.0013777512,"h":0.0013847204,"l":0.0013580008,"c":0.0013725771,"v":30044.547589,"t":1733007600}
+{"o":0.0013725771,"h":0.0013820492,"l":0.001340717,"c":0.0013639551,"v":73873.5312939999,"t":1733011200}
+{"o":0.0013639551,"h":0.0013900233,"l":0.001334669,"c":0.0013714437,"v":94346.0070720001,"t":1733014800}
+{"o":0.0013714437,"h":0.001399773,"l":0.0013193053,"c":0.0013601978,"v":227366.3865649999,"t":1733018400}
+{"o":0.0013601978,"h":0.0013837629,"l":0.0013493004,"c":0.0013770839,"v":88080.5092200004,"t":1733022000}
+{"o":0.0013770839,"h":0.0014490777,"l":0.0013656851,"c":0.001416624,"v":488632.2229240004,"t":1733025600}
+{"o":0.001416624,"h":0.0014623716,"l":0.0013889537,"c":0.0014538627,"v":378602.0686580006,"t":1733029200}
+{"o":0.0014538627,"h":0.0015689053,"l":0.0014394477,"c":0.0015194927,"v":1253805.3915300104,"t":1733032800}
+{"o":0.0015194927,"h":0.0015328331,"l":0.0014744535,"c":0.0014850472,"v":328459.2877270005,"t":1733036400}
+{"o":0.0014850472,"h":0.0015057133,"l":0.0014369214,"c":0.0014400335,"v":287681.896385,"t":1733040000}
+{"o":0.0014400335,"h":0.0014640127,"l":0.0014266682,"c":0.0014493464,"v":130914.5730780006,"t":1733043600}
+{"o":0.0014493464,"h":0.0015025009,"l":0.0014394786,"c":0.0014822922,"v":203246.7314980002,"t":1733047200}
+{"o":0.0014822922,"h":0.0014966311,"l":0.0014640268,"c":0.0014856701,"v":339110.965243,"t":1733050800}
+{"o":0.0014856701,"h":0.0015072533,"l":0.0014634551,"c":0.0014887785,"v":343249.1251039999,"t":1733054400}
+{"o":0.0014887785,"h":0.0015745837,"l":0.0014723154,"c":0.0014919564,"v":555531.8087529994,"t":1733058000}
+{"o":0.0014919564,"h":0.0015226103,"l":0.0014723391,"c":0.0014796592,"v":381321.2530969998,"t":1733061600}
+{"o":0.0014796592,"h":0.0014951616,"l":0.0014427063,"c":0.0014495342,"v":219746.0954369996,"t":1733065200}
+{"o":0.0014495342,"h":0.0014654971,"l":0.0014291834,"c":0.0014548857,"v":135491.3680109999,"t":1733068800}
+{"o":0.0014548857,"h":0.0014658764,"l":0.0014312011,"c":0.0014447979,"v":111002.9939820002,"t":1733072400}
+{"o":0.0014447979,"h":0.0014666179,"l":0.0014375889,"c":0.0014643271,"v":118042.6685140001,"t":1733076000}
+{"o":0.0014643271,"h":0.0014739447,"l":0.0014440196,"c":0.0014546572,"v":53010.1891740002,"t":1733079600}
+{"o":0.0014546572,"h":0.0014698519,"l":0.0014308205,"c":0.0014501549,"v":80001.8056929997,"t":1733083200}
+{"o":0.0014501549,"h":0.0014622699,"l":0.0014301185,"c":0.0014324351,"v":202560.3312240001,"t":1733086800}
+{"o":0.0014324351,"h":0.0014738472,"l":0.00141742,"c":0.001460202,"v":124575.6206480002,"t":1733090400}
+{"o":0.001460202,"h":0.0014717516,"l":0.0014213131,"c":0.0014538588,"v":85187.6443859999,"t":1733094000}
+{"o":0.0014538588,"h":0.0014742217,"l":0.00141804,"c":0.0014452625,"v":123570.3970809998,"t":1733097600}
+{"o":0.0014452625,"h":0.0014690075,"l":0.0014249593,"c":0.0014434439,"v":253152.6765309996,"t":1733101200}
+{"o":0.0014434439,"h":0.0014892967,"l":0.0014161544,"c":0.0014576005,"v":155607.7138029997,"t":1733104800}
+{"o":0.0014576005,"h":0.0014986175,"l":0.0013816514,"c":0.0014335666,"v":230602.675477,"t":1733108400}
+{"o":0.0014335666,"h":0.0014632728,"l":0.0013908231,"c":0.0014255101,"v":117945.721173,"t":1733112000}
+{"o":0.0014255101,"h":0.0014630762,"l":0.0014066827,"c":0.0014429622,"v":256216.7602690001,"t":1733115600}
+{"o":0.0014429622,"h":0.0014886452,"l":0.0014273829,"c":0.0014608555,"v":425454.9750800004,"t":1733119200}
+{"o":0.0014608555,"h":0.0014895734,"l":0.0014287003,"c":0.0014440537,"v":181951.0562769998,"t":1733122800}
+{"o":0.0014440537,"h":0.0015048842,"l":0.0013564033,"c":0.001420134,"v":394532.0586640001,"t":1733126400}
+{"o":0.001420134,"h":0.0014465399,"l":0.0013875263,"c":0.0014211438,"v":148076.371488,"t":1733130000}
+{"o":0.0014211438,"h":0.0014577456,"l":0.0013709739,"c":0.0013989233,"v":64043.265498,"t":1733133600}
+{"o":0.0013989233,"h":0.0014362098,"l":0.0013854032,"c":0.0014074416,"v":101099.094085,"t":1733137200}
+{"o":0.0014074416,"h":0.0014753365,"l":0.0013982328,"c":0.0014296606,"v":785592.8830859999,"t":1733140800}
+{"o":0.0014296606,"h":0.0014978551,"l":0.0014038299,"c":0.0014636752,"v":162242.803606,"t":1733144400}
+{"o":0.0014636752,"h":0.0014905555,"l":0.0014295704,"c":0.0014444551,"v":290029.2859109998,"t":1733148000}
+{"o":0.0014444551,"h":0.0014998961,"l":0.0014093229,"c":0.0014573483,"v":125628.291385,"t":1733151600}
+{"o":0.0014573483,"h":0.0015012537,"l":0.0013977112,"c":0.0014397486,"v":234691.1804589999,"t":1733155200}
+{"o":0.0014397486,"h":0.0015076931,"l":0.0013982492,"c":0.001446715,"v":205506.9912150001,"t":1733158800}
+{"o":0.001446715,"h":0.0015311643,"l":0.0014161683,"c":0.001488953,"v":217254.56036,"t":1733162400}
+{"o":0.001488953,"h":0.0015133164,"l":0.0014422406,"c":0.0014673317,"v":137168.442343,"t":1733166000}
+{"o":0.0014673317,"h":0.0015199129,"l":0.0014571833,"c":0.0014924568,"v":139568.7020540001,"t":1733169600}
+{"o":0.0014924568,"h":0.0015251668,"l":0.0014683227,"c":0.0015139133,"v":139637.6000619999,"t":1733173200}
+{"o":0.0015139133,"h":0.0015190581,"l":0.0014754067,"c":0.0014999602,"v":90094.4415889999,"t":1733176800}
+{"o":0.0014999602,"h":0.0015360765,"l":0.0014875858,"c":0.0015213476,"v":242101.932039,"t":1733180400}
+{"o":0.0015213476,"h":0.0015303548,"l":0.0014851094,"c":0.0015004248,"v":375756.0490049993,"t":1733184000}
+{"o":0.0015004248,"h":0.0015215795,"l":0.0014748307,"c":0.0014922694,"v":61595.043524,"t":1733187600}
+{"o":0.0014922694,"h":0.0015543104,"l":0.0014516375,"c":0.001497457,"v":105623.6610790001,"t":1733191200}
+{"o":0.001497457,"h":0.0015133563,"l":0.0014801777,"c":0.0014944564,"v":100255.0573269999,"t":1733194800}
+{"o":0.0014944564,"h":0.0015295239,"l":0.0014828343,"c":0.0015123269,"v":96475.903687,"t":1733198400}
+{"o":0.0015123269,"h":0.0015616225,"l":0.0014999771,"c":0.0015350435,"v":284540.5202510003,"t":1733202000}
+{"o":0.0015350435,"h":0.0016011747,"l":0.0014918201,"c":0.0015251089,"v":1740196.2954979988,"t":1733205600}
+{"o":0.0015251089,"h":0.0015621998,"l":0.0014967152,"c":0.0015421433,"v":582917.7012699995,"t":1733209200}
+{"o":0.0015421433,"h":0.0015647086,"l":0.0015033406,"c":0.0015167476,"v":112219.5749379999,"t":1733212800}
+{"o":0.0015167476,"h":0.0015499873,"l":0.0015009897,"c":0.0015366724,"v":130927.9152590001,"t":1733216400}
+{"o":0.0015366724,"h":0.0015830236,"l":0.0015090893,"c":0.0015376104,"v":306097.8737759994,"t":1733220000}
+{"o":0.0015376104,"h":0.0015756828,"l":0.0015166957,"c":0.0015496493,"v":178272.7820149997,"t":1733223600}
+{"o":0.0015496493,"h":0.0015805089,"l":0.0015067323,"c":0.0015319824,"v":292181.1035239998,"t":1733227200}
+{"o":0.0015319824,"h":0.0016000116,"l":0.0014290842,"c":0.0014815879,"v":403317.1792130002,"t":1733230800}
+{"o":0.0014815879,"h":0.0015541856,"l":0.001398977,"c":0.0014764216,"v":407573.5744949998,"t":1733234400}
+{"o":0.0014764216,"h":0.0015287474,"l":0.0014631072,"c":0.001488165,"v":209261.1058069998,"t":1733238000}
+{"o":0.001488165,"h":0.0015428209,"l":0.0014702493,"c":0.0014917266,"v":250038.8696479998,"t":1733241600}
+{"o":0.0014917266,"h":0.001536361,"l":0.0014633613,"c":0.0014930649,"v":262731.337898,"t":1733245200}
+{"o":0.0014930649,"h":0.0015311257,"l":0.0014736476,"c":0.0014955613,"v":145376.1213459999,"t":1733248800}
+{"o":0.0014955613,"h":0.0015284853,"l":0.001458784,"c":0.0014933012,"v":211366.3992560003,"t":1733252400}
+{"o":0.0014933012,"h":0.0015342907,"l":0.001477731,"c":0.0015268151,"v":228723.8254130005,"t":1733256000}
+{"o":0.0015268151,"h":0.0016311224,"l":0.0014500901,"c":0.001507054,"v":1855907.1656970002,"t":1733259600}
+{"o":0.001507054,"h":0.0015544264,"l":0.001471881,"c":0.0015297079,"v":284684.5620260002,"t":1733263200}
+{"o":0.0015297079,"h":0.0016075877,"l":0.0015096722,"c":0.0015523783,"v":569259.9102750024,"t":1733266800}
+{"o":0.0015523783,"h":0.0015577765,"l":0.0014835081,"c":0.0014987761,"v":357136.9711539997,"t":1733270400}
+{"o":0.0014987761,"h":0.0015170826,"l":0.0014704837,"c":0.0014891175,"v":108614.316209,"t":1733274000}
+{"o":0.0014891175,"h":0.0015402608,"l":0.001448677,"c":0.0014866061,"v":118389.2456779999,"t":1733277600}
+{"o":0.0014866061,"h":0.0015451145,"l":0.0014673108,"c":0.0015219168,"v":183855.6940630002,"t":1733281200}
+{"o":0.0015219168,"h":0.0015471815,"l":0.0015115118,"c":0.0015372503,"v":149958.6795159999,"t":1733284800}
+{"o":0.0015372503,"h":0.0015666125,"l":0.001515817,"c":0.0015440949,"v":97916.617865,"t":1733288400}
+{"o":0.0015440949,"h":0.0015575304,"l":0.0015111934,"c":0.0015426491,"v":138938.8376300001,"t":1733292000}
+{"o":0.0015426491,"h":0.0015565357,"l":0.0015235254,"c":0.0015498162,"v":157507.9943269999,"t":1733295600}
+{"o":0.0015498162,"h":0.0015733314,"l":0.001536549,"c":0.0015503038,"v":215093.5966060001,"t":1733299200}
+{"o":0.0015503038,"h":0.0015858586,"l":0.0015381347,"c":0.0015725271,"v":151089.9163930003,"t":1733302800}
+{"o":0.0015725271,"h":0.001583714,"l":0.0015481768,"c":0.0015657739,"v":105180.604222,"t":1733306400}
+{"o":0.0015657739,"h":0.0015925781,"l":0.0015519559,"c":0.0015866089,"v":98056.9803759999,"t":1733310000}
+{"o":0.0015866089,"h":0.0016243295,"l":0.0015343319,"c":0.0015995595,"v":339121.4788459995,"t":1733313600}
+{"o":0.0015995595,"h":0.0016217173,"l":0.0015705746,"c":0.0016123557,"v":166273.146033,"t":1733317200}
+{"o":0.0016123557,"h":0.0016917132,"l":0.0015770511,"c":0.0016328652,"v":724554.7631059991,"t":1733320800}
+{"o":0.0016328652,"h":0.0016865359,"l":0.0015916542,"c":0.0016469746,"v":767648.7803089984,"t":1733324400}
+{"o":0.0016469746,"h":0.0017194273,"l":0.0015134167,"c":0.0016084348,"v":1359530.117736998,"t":1733328000}
+{"o":0.0016084348,"h":0.0016684279,"l":0.0015791653,"c":0.0016314587,"v":283141.9586469998,"t":1733331600}
+{"o":0.0016314587,"h":0.0016645788,"l":0.0016017438,"c":0.0016265081,"v":434261.6818310012,"t":1733335200}
+{"o":0.0016265081,"h":0.0016898584,"l":0.0015942934,"c":0.0016347206,"v":387291.1744199999,"t":1733338800}
+{"o":0.0016347206,"h":0.0016531145,"l":0.0015516743,"c":0.0015952946,"v":289430.0696789998,"t":1733342400}
+{"o":0.0015952946,"h":0.0016976913,"l":0.001571504,"c":0.0016563248,"v":1087398.756841999,"t":1733346000}
+{"o":0.0016563248,"h":0.0016718722,"l":0.0016236357,"c":0.0016519366,"v":161872.207915,"t":1733349600}
+{"o":0.0016519366,"h":0.0016804035,"l":0.0015945406,"c":0.0016170147,"v":155760.4341220002,"t":1733353200}
+{"o":0.0016170147,"h":0.0016529619,"l":0.0015896695,"c":0.0016235852,"v":166227.4912070004,"t":1733356800}
+{"o":0.0016235852,"h":0.0016485294,"l":0.0015429123,"c":0.0016027757,"v":682754.3583900016,"t":1733360400}
+{"o":0.0016027757,"h":0.0017043828,"l":0.0015352847,"c":0.0016488139,"v":366196.3389090005,"t":1733364000}
+{"o":0.0016488139,"h":0.0016630374,"l":0.001545843,"c":0.0015827584,"v":318391.5928230002,"t":1733367600}
+{"o":0.0015827584,"h":0.0016471796,"l":0.0015440552,"c":0.0015887659,"v":259683.3239439999,"t":1733371200}
+{"o":0.0015887659,"h":0.001624638,"l":0.001554857,"c":0.0015770754,"v":141287.2046639998,"t":1733374800}
+{"o":0.0015770754,"h":0.001630937,"l":0.0015512759,"c":0.0016076577,"v":382501.2072070001,"t":1733378400}
+{"o":0.0016076577,"h":0.0016606913,"l":0.0015862771,"c":0.0016516601,"v":161311.9405900003,"t":1733382000}
+{"o":0.0016516601,"h":0.0016748685,"l":0.0015919057,"c":0.0016076954,"v":301494.8713350007,"t":1733385600}
+{"o":0.0016076954,"h":0.0016219564,"l":0.0015792693,"c":0.0015887683,"v":113157.323284,"t":1733389200}
+{"o":0.0015887683,"h":0.0016304267,"l":0.0015725003,"c":0.0016120281,"v":302549.6489369997,"t":1733392800}
+{"o":0.0016120281,"h":0.00165387,"l":0.0015730682,"c":0.0016037416,"v":219906.6591659999,"t":1733396400}
+{"o":0.0016037416,"h":0.0016692291,"l":0.0015766784,"c":0.0016597185,"v":443235.4635540002,"t":1733400000}
+{"o":0.0016597185,"h":0.0016801823,"l":0.0016068713,"c":0.0016367852,"v":302729.5090319997,"t":1733403600}
+{"o":0.0016367852,"h":0.0016821269,"l":0.0016205085,"c":0.0016502273,"v":410058.1090540001,"t":1733407200}
+{"o":0.0016502273,"h":0.0016991031,"l":0.0015942658,"c":0.0016356385,"v":632729.7741870004,"t":1733410800}
+{"o":0.0016356385,"h":0.0016706612,"l":0.0015888011,"c":0.0016422535,"v":418376.4566940002,"t":1733414400}
+{"o":0.0016422535,"h":0.0016650306,"l":0.0016268284,"c":0.0016514292,"v":140815.4891500002,"t":1733418000}
+{"o":0.0016514292,"h":0.0016886357,"l":0.0016223007,"c":0.0016506866,"v":85717.984414,"t":1733421600}
+{"o":0.0016506866,"h":0.001687822,"l":0.0016051088,"c":0.0016442395,"v":77956.765738,"t":1733425200}
+{"o":0.0016442395,"h":0.0016736737,"l":0.0015962973,"c":0.0016412458,"v":128427.6801650001,"t":1733428800}
+{"o":0.0016412458,"h":0.0016715042,"l":0.0016251705,"c":0.0016569965,"v":77727.097671,"t":1733432400}
+{"o":0.0016569965,"h":0.0017265423,"l":0.001561069,"c":0.0016192617,"v":218309.212619,"t":1733436000}
+{"o":0.0016192617,"h":0.0016643529,"l":0.0015640889,"c":0.0016296825,"v":250339.2343659996,"t":1733439600}
+{"o":0.0016296825,"h":0.0017317435,"l":0.0015581313,"c":0.0016625898,"v":385006.6700079998,"t":1733443200}
+{"o":0.0016625898,"h":0.0017199552,"l":0.0015872834,"c":0.0016304952,"v":761750.6323369998,"t":1733446800}
+{"o":0.0016304952,"h":0.0016482647,"l":0.0015994815,"c":0.0016252578,"v":127195.5146020001,"t":1733450400}
+{"o":0.0016252578,"h":0.0016658508,"l":0.0015969645,"c":0.0016328933,"v":150171.003385,"t":1733454000}
+{"o":0.0016328933,"h":0.0016752291,"l":0.0016183628,"c":0.0016450007,"v":1365086.6779390015,"t":1733457600}
+{"o":0.0016450007,"h":0.0016722899,"l":0.0016214587,"c":0.0016568688,"v":233880.5348050005,"t":1733461200}
+{"o":0.0016568688,"h":0.0017065896,"l":0.0016347246,"c":0.0016870296,"v":248872.7484839996,"t":1733464800}
+{"o":0.0016870296,"h":0.0017424314,"l":0.0016697988,"c":0.0017320844,"v":273932.0157580005,"t":1733468400}
+{"o":0.0017320844,"h":0.0017429468,"l":0.001667713,"c":0.0016941236,"v":299684.6438650002,"t":1733472000}
+{"o":0.0016941236,"h":0.001713402,"l":0.0016406658,"c":0.0016666982,"v":275034.977959,"t":1733475600}
+{"o":0.0016666982,"h":0.0017053674,"l":0.0016472506,"c":0.0016792879,"v":188104.6494170001,"t":1733479200}
+{"o":0.0016792879,"h":0.0017205813,"l":0.0016644554,"c":0.0016809012,"v":214552.0411189999,"t":1733482800}
+{"o":0.0016809012,"h":0.0017183356,"l":0.0016202058,"c":0.0016590152,"v":193325.3456439997,"t":1733486400}
+{"o":0.0016590152,"h":0.0017080689,"l":0.0016148532,"c":0.0016644828,"v":293143.0501410005,"t":1733490000}
+{"o":0.0016644828,"h":0.0017097454,"l":0.0016281849,"c":0.0016775458,"v":235749.0173580002,"t":1733493600}
+{"o":0.0016775458,"h":0.0017114482,"l":0.0016477295,"c":0.0016777559,"v":198300.991372,"t":1733497200}
+{"o":0.0016777559,"h":0.0017098905,"l":0.0016570764,"c":0.0016863143,"v":163963.9199799998,"t":1733500800}
+{"o":0.0016863143,"h":0.0016966398,"l":0.0016579172,"c":0.0016842031,"v":77215.368977,"t":1733504400}
+{"o":0.0016842031,"h":0.0017018683,"l":0.0016629772,"c":0.0016847934,"v":56093.513645,"t":1733508000}
+{"o":0.0016847934,"h":0.00170475,"l":0.0016664074,"c":0.0016799827,"v":97270.9900949999,"t":1733511600}
+{"o":0.0016799827,"h":0.0017091013,"l":0.0016631043,"c":0.0016946219,"v":245237.617624,"t":1733515200}
+{"o":0.0016946219,"h":0.0017118743,"l":0.0016776862,"c":0.0016912089,"v":71622.300311,"t":1733518800}
+{"o":0.0016912089,"h":0.0017052304,"l":0.0016697119,"c":0.0016972954,"v":49404.52435,"t":1733522400}
+{"o":0.0016972954,"h":0.0017128704,"l":0.0016640446,"c":0.0016919276,"v":49421.6113080001,"t":1733526000}
+{"o":0.0016919276,"h":0.0017082065,"l":0.0016571839,"c":0.0016792119,"v":211663.964134,"t":1733529600}
+{"o":0.0016792119,"h":0.0017161147,"l":0.0016717445,"c":0.0016969738,"v":110304.5342320002,"t":1733533200}
+{"o":0.0016969738,"h":0.0017064705,"l":0.0016639066,"c":0.0016699185,"v":56858.8769620002,"t":1733536800}
+{"o":0.0016699185,"h":0.0016968387,"l":0.001653199,"c":0.0016763317,"v":52266.06643,"t":1733540400}
+{"o":0.0016763317,"h":0.0017072042,"l":0.0016718945,"c":0.0016914484,"v":91450.5655399999,"t":1733544000}
+{"o":0.0016914484,"h":0.0016962714,"l":0.0016611739,"c":0.0016664054,"v":53887.918806,"t":1733547600}
+{"o":0.0016664054,"h":0.0016904963,"l":0.0016584709,"c":0.0016651245,"v":90938.6795880003,"t":1733551200}
+{"o":0.0016651245,"h":0.0016761673,"l":0.0016392569,"c":0.0016588485,"v":175602.5237900004,"t":1733554800}
+{"o":0.0016588485,"h":0.0016691151,"l":0.0016410796,"c":0.0016512188,"v":54987.395906,"t":1733558400}
+{"o":0.0016512188,"h":0.0016770055,"l":0.001632371,"c":0.0016384917,"v":82860.334394,"t":1733562000}
+{"o":0.0016384917,"h":0.0016573388,"l":0.0016201222,"c":0.001637673,"v":69983.784969,"t":1733565600}
+{"o":0.001637673,"h":0.0016557355,"l":0.0016200112,"c":0.0016468454,"v":118862.613093,"t":1733569200}
+{"o":0.0016468454,"h":0.0016713476,"l":0.0016287662,"c":0.0016560129,"v":99681.9443700001,"t":1733572800}
+{"o":0.0016560129,"h":0.0016708026,"l":0.0016373711,"c":0.0016504322,"v":68016.935826,"t":1733576400}
+{"o":0.0016504322,"h":0.0016686335,"l":0.0015900055,"c":0.0016250744,"v":176501.2880100002,"t":1733580000}
+{"o":0.0016250744,"h":0.0016567959,"l":0.0016069172,"c":0.0016398724,"v":102664.3689980001,"t":1733583600}
+{"o":0.0016398724,"h":0.0016572824,"l":0.0016061734,"c":0.0016254911,"v":167208.8516900001,"t":1733587200}
+{"o":0.0016254911,"h":0.0016399376,"l":0.0015909174,"c":0.0015990407,"v":160816.9592100002,"t":1733590800}
+{"o":0.0015990407,"h":0.0016451391,"l":0.001589409,"c":0.0016221322,"v":101387.9970460001,"t":1733594400}
+{"o":0.0016221322,"h":0.0016459572,"l":0.001587599,"c":0.0016026096,"v":1061442.4514499989,"t":1733598000}
+{"o":0.0016026096,"h":0.0016289349,"l":0.0015912631,"c":0.0016229194,"v":154917.4826210001,"t":1733601600}
+{"o":0.0016229194,"h":0.0016434855,"l":0.0015992367,"c":0.0016235121,"v":235915.9337979999,"t":1733605200}
+{"o":0.0016235121,"h":0.0016560938,"l":0.0016021623,"c":0.0016349327,"v":67442.0944490001,"t":1733608800}
+{"o":0.0016349327,"h":0.0016603208,"l":0.001620747,"c":0.001644227,"v":92575.4666309998,"t":1733612400}
+{"o":0.001644227,"h":0.0016934,"l":0.0016336633,"c":0.0016664815,"v":203239.0236589996,"t":1733616000}
+{"o":0.0016664815,"h":0.0016861607,"l":0.0016298026,"c":0.0016422059,"v":118247.3286799998,"t":1733619600}
+{"o":0.0016422059,"h":0.0016495833,"l":0.0016121682,"c":0.001617801,"v":102549.6585,"t":1733623200}
+{"o":0.001617801,"h":0.0016427033,"l":0.001606857,"c":0.0016161695,"v":110290.4662719999,"t":1733626800}
+{"o":0.0016161695,"h":0.0016438867,"l":0.001579503,"c":0.0015972888,"v":112769.7426459998,"t":1733630400}
+{"o":0.0015972888,"h":0.0016298673,"l":0.0015727157,"c":0.001602178,"v":175041.3312749999,"t":1733634000}
+{"o":0.001602178,"h":0.0016202883,"l":0.0015840779,"c":0.0016019405,"v":68778.8363380003,"t":1733637600}
+{"o":0.0016019405,"h":0.0016259454,"l":0.0015924037,"c":0.0016140944,"v":200634.6939980001,"t":1733641200}
+{"o":0.0016140944,"h":0.0016388934,"l":0.001572867,"c":0.0015918203,"v":78367.3242180001,"t":1733644800}
+{"o":0.0015918203,"h":0.0016331436,"l":0.0015818718,"c":0.0016046198,"v":139552.3427640001,"t":1733648400}
+{"o":0.0016046198,"h":0.0016277986,"l":0.0015863864,"c":0.0016182902,"v":47965.493507,"t":1733652000}
+{"o":0.0016182902,"h":0.0016304968,"l":0.0015962187,"c":0.0016218941,"v":67124.854773,"t":1733655600}
+{"o":0.0016218941,"h":0.0016307105,"l":0.0015942516,"c":0.0016093656,"v":82594.42897,"t":1733659200}
+{"o":0.0016093656,"h":0.0016357521,"l":0.0015983687,"c":0.0016128147,"v":42433.0950440001,"t":1733662800}
+{"o":0.0016128147,"h":0.0016367678,"l":0.0016035647,"c":0.0016236422,"v":56355.4341939999,"t":1733666400}
+{"o":0.0016236422,"h":0.0016362491,"l":0.001594268,"c":0.0016126745,"v":62579.3392840001,"t":1733670000}
+{"o":0.0016126745,"h":0.0016365943,"l":0.0015961036,"c":0.0016083561,"v":105700.3133479999,"t":1733673600}
+{"o":0.0016083561,"h":0.0016267106,"l":0.0015908239,"c":0.0016063678,"v":119918.820988,"t":1733677200}
+{"o":0.0016063678,"h":0.0016328799,"l":0.0015936944,"c":0.0016218208,"v":68054.1985229999,"t":1733680800}
+{"o":0.0016218208,"h":0.0016396108,"l":0.0015996903,"c":0.0016179457,"v":81519.5044439999,"t":1733684400}
+{"o":0.0016179457,"h":0.0016350812,"l":0.0016107807,"c":0.0016228853,"v":56713.2418990002,"t":1733688000}
+{"o":0.0016228853,"h":0.0016471833,"l":0.0016120288,"c":0.0016288666,"v":60043.662293,"t":1733691600}
+{"o":0.0016288666,"h":0.0016496853,"l":0.0016201103,"c":0.0016400362,"v":39215.387332,"t":1733695200}
+{"o":0.0016400362,"h":0.0016607024,"l":0.0016211242,"c":0.0016387394,"v":62926.2536550001,"t":1733698800}
+{"o":0.0016387394,"h":0.0016730376,"l":0.0015924373,"c":0.0016172175,"v":72074.7097310002,"t":1733702400}
+{"o":0.0016172175,"h":0.0016576244,"l":0.0016016441,"c":0.0016189475,"v":71164.777189,"t":1733706000}
+{"o":0.0016189475,"h":0.0016515748,"l":0.0015963446,"c":0.0016114933,"v":65255.7482779999,"t":1733709600}
+{"o":0.0016114933,"h":0.0016292566,"l":0.0015673148,"c":0.0015935039,"v":99591.8483080002,"t":1733713200}
+{"o":0.0015935039,"h":0.0016190476,"l":0.0015756103,"c":0.0015986966,"v":344254.8751519995,"t":1733716800}
+{"o":0.0015986966,"h":0.0016137105,"l":0.0015919315,"c":0.0016057267,"v":35584.1868509999,"t":1733720400}
+{"o":0.0016057267,"h":0.001624427,"l":0.0015711876,"c":0.0015985139,"v":63223.926181,"t":1733724000}
+{"o":0.0015985139,"h":0.0016139907,"l":0.0015526689,"c":0.0015759392,"v":108725.31212,"t":1733727600}
+{"o":0.0015759392,"h":0.0016127595,"l":0.0015204628,"c":0.0015662526,"v":89297.7141899997,"t":1733731200}
+{"o":0.0015662526,"h":0.0015935836,"l":0.0015249262,"c":0.0015521811,"v":196786.2205950002,"t":1733734800}
+{"o":0.0015521811,"h":0.0015776017,"l":0.001542833,"c":0.0015653384,"v":55368.6959369999,"t":1733738400}
+{"o":0.0015653384,"h":0.0015914073,"l":0.0015192971,"c":0.0015484728,"v":155290.6937560003,"t":1733742000}
+{"o":0.0015484728,"h":0.0015610457,"l":0.0015057797,"c":0.001518214,"v":128302.6463950004,"t":1733745600}
+{"o":0.001518214,"h":0.0015925221,"l":0.0015040843,"c":0.0015761449,"v":132095.5351200004,"t":1733749200}
+{"o":0.0015761449,"h":0.0015901781,"l":0.0015244353,"c":0.0015688017,"v":122475.7635009998,"t":1733752800}
+{"o":0.0015688017,"h":0.0016263389,"l":0.0014998333,"c":0.0015543144,"v":166462.5904929997,"t":1733756400}
+{"o":0.0015543144,"h":0.0016026421,"l":0.0015367523,"c":0.0015751875,"v":117067.3129390001,"t":1733760000}
+{"o":0.0015751875,"h":0.0016013698,"l":0.0015539696,"c":0.0015718063,"v":139418.984258,"t":1733763600}
+{"o":0.0015718063,"h":0.0015893322,"l":0.0015545941,"c":0.0015669054,"v":23622.532196,"t":1733767200}
+{"o":0.0015669054,"h":0.0015950298,"l":0.0015524823,"c":0.0015707243,"v":50229.8772819999,"t":1733770800}
+{"o":0.0015707243,"h":0.0015953443,"l":0.0014217078,"c":0.0014730048,"v":797731.2186809994,"t":1733774400}
+{"o":0.0014730048,"h":0.0015781354,"l":0.0012934376,"c":0.0014293427,"v":1564708.1511090004,"t":1733778000}
+{"o":0.0014293427,"h":0.0015213327,"l":0.0012939984,"c":0.0014354167,"v":778893.1305620007,"t":1733781600}
+{"o":0.0014354167,"h":0.0014982324,"l":0.0014012411,"c":0.0014700279,"v":349217.6129590009,"t":1733785200}
+{"o":0.0014700279,"h":0.0015100828,"l":0.0014007378,"c":0.0014637634,"v":213757.4529089999,"t":1733788800}
+{"o":0.0014637634,"h":0.001489334,"l":0.0014237051,"c":0.0014492941,"v":165079.9197809999,"t":1733792400}
+{"o":0.0014492941,"h":0.0014937466,"l":0.0013862561,"c":0.0014314506,"v":200190.5053580004,"t":1733796000}
+{"o":0.0014314506,"h":0.0014903681,"l":0.001347181,"c":0.0014159465,"v":359793.7383069994,"t":1733799600}
+{"o":0.0014159465,"h":0.0014872208,"l":0.001378451,"c":0.0014522928,"v":357443.2582649998,"t":1733803200}
+{"o":0.0014522928,"h":0.0014732742,"l":0.0014312914,"c":0.0014505038,"v":122832.8612040002,"t":1733806800}
+{"o":0.0014505038,"h":0.0014875929,"l":0.0014215171,"c":0.0014583219,"v":559678.6028369998,"t":1733810400}
+{"o":0.0014583219,"h":0.0014742599,"l":0.0014387427,"c":0.0014493053,"v":136828.0024279999,"t":1733814000}
+{"o":0.0014493053,"h":0.0014696662,"l":0.0014284548,"c":0.001457594,"v":100713.40448,"t":1733817600}
+{"o":0.001457594,"h":0.0014936397,"l":0.0014405369,"c":0.0014635709,"v":167277.9524489998,"t":1733821200}
+{"o":0.0014635709,"h":0.0015052455,"l":0.0014541498,"c":0.0014896366,"v":180040.3157679999,"t":1733824800}
+{"o":0.0014896366,"h":0.0015156908,"l":0.0014669135,"c":0.0014991967,"v":188572.5235150002,"t":1733828400}
+{"o":0.0014991967,"h":0.0015516594,"l":0.0014134473,"c":0.0014493459,"v":213185.1180230003,"t":1733832000}
+{"o":0.0014493459,"h":0.0014862974,"l":0.0014226098,"c":0.0014471713,"v":181444.9835050003,"t":1733835600}
+{"o":0.0014471713,"h":0.001520077,"l":0.0014114423,"c":0.0014387026,"v":1686890.9814449996,"t":1733839200}
+{"o":0.0014387026,"h":0.0015121352,"l":0.0013357204,"c":0.0014120733,"v":181330.5708339996,"t":1733842800}
+{"o":0.0014120733,"h":0.0014742928,"l":0.0013531873,"c":0.001422867,"v":420680.1991119995,"t":1733846400}
+{"o":0.001422867,"h":0.0014753569,"l":0.0013643619,"c":0.0014157266,"v":222190.0968789995,"t":1733850000}
+{"o":0.0014157266,"h":0.0014743255,"l":0.0013499763,"c":0.0014061125,"v":351613.5223410001,"t":1733853600}
+{"o":0.0014061125,"h":0.0014634651,"l":0.0013819375,"c":0.0014338696,"v":138793.276887,"t":1733857200}
+{"o":0.0014338696,"h":0.0014683959,"l":0.0014124995,"c":0.00144733,"v":88747.600923,"t":1733860800}
+{"o":0.00144733,"h":0.0014944343,"l":0.0014263174,"c":0.001477397,"v":152262.8448520001,"t":1733864400}
+{"o":0.001477397,"h":0.0014952958,"l":0.0014566339,"c":0.0014715321,"v":168287.927704,"t":1733868000}
+{"o":0.0014715321,"h":0.0014863361,"l":0.0014464199,"c":0.0014619177,"v":52217.836121,"t":1733871600}
+{"o":0.0014619177,"h":0.001481135,"l":0.0014109839,"c":0.0014324858,"v":180966.2856849998,"t":1733875200}
+{"o":0.0014324858,"h":0.0014592347,"l":0.0013812194,"c":0.0014202595,"v":205564.7528860002,"t":1733878800}
+{"o":0.0014202595,"h":0.0014828512,"l":0.0013831277,"c":0.0014508364,"v":228355.5033730004,"t":1733882400}
+{"o":0.0014508364,"h":0.0014717327,"l":0.0014233612,"c":0.0014246071,"v":195304.9604660001,"t":1733886000}
+{"o":0.0014246071,"h":0.0014530085,"l":0.001407887,"c":0.0014306189,"v":223092.2833170002,"t":1733889600}
+{"o":0.0014306189,"h":0.0014421425,"l":0.0014063372,"c":0.001426356,"v":112126.3067099997,"t":1733893200}
+{"o":0.001426356,"h":0.0014345284,"l":0.0013982407,"c":0.0014224314,"v":148359.2329779998,"t":1733896800}
+{"o":0.0014224314,"h":0.0014414536,"l":0.0013883578,"c":0.0013998751,"v":149081.1543489998,"t":1733900400}
+{"o":0.0013998751,"h":0.0014532897,"l":0.0013715575,"c":0.0014177025,"v":143210.224877,"t":1733904000}
+{"o":0.0014177025,"h":0.0014295553,"l":0.0013947178,"c":0.0014107796,"v":77694.590724,"t":1733907600}
+{"o":0.0014107796,"h":0.0014275481,"l":0.0013999426,"c":0.0014129669,"v":119710.2065419999,"t":1733911200}
+{"o":0.0014129669,"h":0.0014360058,"l":0.0013926085,"c":0.0014075801,"v":58049.980135,"t":1733914800}
+{"o":0.0014075801,"h":0.0014433485,"l":0.0013963569,"c":0.0014258652,"v":107396.7283839999,"t":1733918400}
+{"o":0.0014258652,"h":0.0014808889,"l":0.0014094908,"c":0.001445659,"v":254062.6044600002,"t":1733922000}
+{"o":0.001445659,"h":0.0015130077,"l":0.0014234145,"c":0.0014789882,"v":250869.1578039999,"t":1733925600}
+{"o":0.0014789882,"h":0.0015234489,"l":0.0014556585,"c":0.0014859991,"v":386721.2620899999,"t":1733929200}
+{"o":0.0014859991,"h":0.0015184766,"l":0.0014599233,"c":0.0014704621,"v":128331.896155,"t":1733932800}
+{"o":0.0014704621,"h":0.001510021,"l":0.0014468918,"c":0.0014615649,"v":232730.554824,"t":1733936400}
+{"o":0.0014615649,"h":0.0014993971,"l":0.0014530118,"c":0.0014788091,"v":72037.0101670001,"t":1733940000}
+{"o":0.0014788091,"h":0.0014980556,"l":0.0014674419,"c":0.0014739373,"v":52897.337995,"t":1733943600}
+{"o":0.0014739373,"h":0.001512911,"l":0.0014605268,"c":0.0014931231,"v":157994.2172080004,"t":1733947200}
+{"o":0.0014931231,"h":0.0015037253,"l":0.0014750708,"c":0.0014950957,"v":62900.4696539999,"t":1733950800}
+{"o":0.0014950957,"h":0.001524576,"l":0.0014838792,"c":0.0015223364,"v":312908.2845250005,"t":1733954400}
+{"o":0.0015223364,"h":0.0015444548,"l":0.001499241,"c":0.0015090059,"v":162473.0887109997,"t":1733958000}
+{"o":0.0015090059,"h":0.0015397227,"l":0.0014926632,"c":0.0015088576,"v":195661.015073,"t":1733961600}
+{"o":0.0015088576,"h":0.0015348091,"l":0.0014958248,"c":0.0015185083,"v":80437.73884,"t":1733965200}
+{"o":0.0015185083,"h":0.001581305,"l":0.0014963952,"c":0.0015429491,"v":140973.767448,"t":1733968800}
+{"o":0.0015429491,"h":0.0015656279,"l":0.0015089831,"c":0.0015302519,"v":109551.612987,"t":1733972400}
+{"o":0.0015302519,"h":0.0015513698,"l":0.001506144,"c":0.0015284768,"v":164823.3779180002,"t":1733976000}
+{"o":0.0015284768,"h":0.0015656719,"l":0.0015052849,"c":0.0015355235,"v":131729.469799,"t":1733979600}
+{"o":0.0015355235,"h":0.0015554406,"l":0.0015123349,"c":0.0015355935,"v":138431.9231709999,"t":1733983200}
+{"o":0.0015355935,"h":0.0015481557,"l":0.0015135397,"c":0.0015257508,"v":151895.7966010002,"t":1733986800}
+{"o":0.0015257508,"h":0.0015415344,"l":0.0015084424,"c":0.0015147514,"v":20520.18509,"t":1733990400}
+{"o":0.0015147514,"h":0.0015296004,"l":0.0014924432,"c":0.0015155294,"v":46835.3786539998,"t":1733994000}
+{"o":0.0015155294,"h":0.0015325838,"l":0.0014779594,"c":0.0015037886,"v":72478.483375,"t":1733997600}
+{"o":0.0015037886,"h":0.0015150501,"l":0.0014695271,"c":0.0014875938,"v":78177.0135060001,"t":1734001200}
+{"o":0.0014875938,"h":0.0015185066,"l":0.0014715096,"c":0.0015000399,"v":69981.4031540001,"t":1734004800}
+{"o":0.0015000399,"h":0.0015395469,"l":0.0014703871,"c":0.0014946342,"v":214726.5400879995,"t":1734008400}
+{"o":0.0014946342,"h":0.001512439,"l":0.0014581048,"c":0.0014844138,"v":243704.4886500001,"t":1734012000}
+{"o":0.0014844138,"h":0.0015092034,"l":0.0014606448,"c":0.0014817144,"v":119602.5140210001,"t":1734015600}
+{"o":0.0014817144,"h":0.001507324,"l":0.0014551695,"c":0.0014857533,"v":154490.3609960001,"t":1734019200}
+{"o":0.0014857533,"h":0.0014990613,"l":0.0014576803,"c":0.0014638087,"v":77999.674328,"t":1734022800}
+{"o":0.0014638087,"h":0.0014967639,"l":0.0014421235,"c":0.0014693237,"v":62223.6116229999,"t":1734026400}
+{"o":0.0014693237,"h":0.0015077681,"l":0.0014185303,"c":0.0014492579,"v":163231.3493690001,"t":1734030000}
+{"o":0.0014492579,"h":0.0014808958,"l":0.0014336158,"c":0.0014575208,"v":59364.456699,"t":1734033600}
+{"o":0.0014575208,"h":0.0014894822,"l":0.0014525663,"c":0.0014617899,"v":112894.4819009999,"t":1734037200}
+{"o":0.0014617899,"h":0.0014889381,"l":0.0014493075,"c":0.0014706489,"v":46358.371875,"t":1734040800}
+{"o":0.0014706489,"h":0.0014891895,"l":0.0014473354,"c":0.00147077,"v":49925.784495,"t":1734044400}
+{"o":0.00147077,"h":0.0014864806,"l":0.0014536622,"c":0.0014697167,"v":42892.782582,"t":1734048000}
+{"o":0.0014697167,"h":0.0014882007,"l":0.001431732,"c":0.0014592498,"v":88935.3688079999,"t":1734051600}
+{"o":0.0014592498,"h":0.0014944485,"l":0.0014427063,"c":0.0014633177,"v":92463.89059,"t":1734055200}
+{"o":0.0014633177,"h":0.0014847587,"l":0.0014587227,"c":0.0014794715,"v":39105.556747,"t":1734058800}
+{"o":0.0014794715,"h":0.0014934594,"l":0.0014520496,"c":0.0014758584,"v":92297.217076,"t":1734062400}
+{"o":0.0014758584,"h":0.001489324,"l":0.0014588846,"c":0.0014765367,"v":100591.1198419999,"t":1734066000}
+{"o":0.0014765367,"h":0.0015019383,"l":0.0014378152,"c":0.0014544045,"v":56658.400957,"t":1734069600}
+{"o":0.0014544045,"h":0.0014891471,"l":0.0014341968,"c":0.0014645684,"v":84359.0610430001,"t":1734073200}
+{"o":0.0014645684,"h":0.0014822839,"l":0.0014407237,"c":0.0014580022,"v":49297.442358,"t":1734076800}
+{"o":0.0014580022,"h":0.0014702021,"l":0.0014377205,"c":0.0014566697,"v":34481.25514,"t":1734080400}
+{"o":0.0014566697,"h":0.0014706594,"l":0.0014321426,"c":0.0014554446,"v":50855.7432049999,"t":1734084000}
+{"o":0.0014554446,"h":0.0014761969,"l":0.0014462563,"c":0.0014574594,"v":59905.3699409999,"t":1734087600}
+{"o":0.0014574594,"h":0.0014724194,"l":0.0014441929,"c":0.0014524143,"v":64199.98867,"t":1734091200}
+{"o":0.0014524143,"h":0.0014796939,"l":0.0014312559,"c":0.0014550351,"v":36600.545588,"t":1734094800}
+{"o":0.0014550351,"h":0.0014717323,"l":0.0014334163,"c":0.0014592418,"v":48640.022631,"t":1734098400}
+{"o":0.0014592418,"h":0.001496942,"l":0.0014099225,"c":0.0014419037,"v":153905.6864669998,"t":1734102000}
+{"o":0.0014419037,"h":0.0014815496,"l":0.0014282847,"c":0.0014701963,"v":97243.388384,"t":1734105600}
+{"o":0.0014701963,"h":0.0014729089,"l":0.0014333748,"c":0.0014459856,"v":78708.4134339997,"t":1734109200}
+{"o":0.0014459856,"h":0.0014717455,"l":0.0014353896,"c":0.0014484211,"v":71944.791602,"t":1734112800}
+{"o":0.0014484211,"h":0.0014697878,"l":0.0014392587,"c":0.0014471091,"v":33853.61645,"t":1734116400}
+{"o":0.0014471091,"h":0.0014937347,"l":0.0014383988,"c":0.0014637518,"v":326594.8099270003,"t":1734120000}
+{"o":0.0014637518,"h":0.0014762172,"l":0.0014219344,"c":0.0014517536,"v":347327.5287879998,"t":1734123600}
+{"o":0.0014517536,"h":0.0014748727,"l":0.0014384611,"c":0.0014549312,"v":32211.689319,"t":1734127200}
+{"o":0.0014549312,"h":0.0014737883,"l":0.0014340946,"c":0.001462349,"v":79355.083979,"t":1734130800}
+{"o":0.001462349,"h":0.0014893968,"l":0.0014457327,"c":0.0014647664,"v":96198.209558,"t":1734134400}
+{"o":0.0014647664,"h":0.0014978694,"l":0.0014476431,"c":0.0014769643,"v":63760.412548,"t":1734138000}
+{"o":0.0014769643,"h":0.0014890188,"l":0.0014563512,"c":0.0014669386,"v":65943.5409380001,"t":1734141600}
+{"o":0.0014669386,"h":0.0014790685,"l":0.0014535946,"c":0.0014631303,"v":50995.915749,"t":1734145200}
+{"o":0.0014631303,"h":0.0014761244,"l":0.0014485532,"c":0.00146062,"v":35975.0948009999,"t":1734148800}
+{"o":0.00146062,"h":0.0014659966,"l":0.0014476202,"c":0.0014493891,"v":66431.9345209999,"t":1734152400}
+{"o":0.0014493891,"h":0.0014616552,"l":0.0014382713,"c":0.0014570865,"v":41569.184098,"t":1734156000}
+{"o":0.0014570865,"h":0.001463677,"l":0.0014367896,"c":0.0014535739,"v":33003.393562,"t":1734159600}
+{"o":0.0014535739,"h":0.0014667747,"l":0.0014433652,"c":0.001457876,"v":46997.654862,"t":1734163200}
+{"o":0.001457876,"h":0.0014641522,"l":0.0014340983,"c":0.0014390521,"v":61398.6749559999,"t":1734166800}
+{"o":0.0014390521,"h":0.0014564664,"l":0.0014219359,"c":0.0014384581,"v":54783.6150430001,"t":1734170400}
+{"o":0.0014384581,"h":0.0014477545,"l":0.0014290289,"c":0.0014352899,"v":11484.008143,"t":1734174000}
+{"o":0.0014352899,"h":0.0014522005,"l":0.0014027143,"c":0.0014172055,"v":66577.0636589999,"t":1734177600}
+{"o":0.0014172055,"h":0.0014423038,"l":0.0013896362,"c":0.0014046654,"v":122385.9030930001,"t":1734181200}
+{"o":0.0014046654,"h":0.0014404039,"l":0.0013936661,"c":0.001420674,"v":89591.7813569999,"t":1734184800}
+{"o":0.001420674,"h":0.0014653379,"l":0.0014053642,"c":0.0014492473,"v":174960.9169360003,"t":1734188400}
+{"o":0.0014492473,"h":0.0014726553,"l":0.0014242925,"c":0.0014561651,"v":179099.4916279998,"t":1734192000}
+{"o":0.0014561651,"h":0.0015167586,"l":0.0014486889,"c":0.0015080412,"v":409325.8737520009,"t":1734195600}
+{"o":0.0015080412,"h":0.0015276783,"l":0.0014617494,"c":0.0014813896,"v":193648.3906330003,"t":1734199200}
+{"o":0.0014813896,"h":0.0015102205,"l":0.0014575153,"c":0.0014711072,"v":90578.7853449999,"t":1734202800}
+{"o":0.0014711072,"h":0.0015226911,"l":0.0014571215,"c":0.0014894598,"v":195612.221569,"t":1734206400}
+{"o":0.0014894598,"h":0.001508407,"l":0.0014701463,"c":0.0014798602,"v":121848.1013339999,"t":1734210000}
+{"o":0.0014798602,"h":0.0015112888,"l":0.0014636846,"c":0.0014921624,"v":83877.976299,"t":1734213600}
+{"o":0.0014921624,"h":0.0015334586,"l":0.0014723974,"c":0.0015187441,"v":114147.5078300001,"t":1734217200}
+{"o":0.0015187441,"h":0.0015260571,"l":0.0014768603,"c":0.0014988173,"v":162106.0967540001,"t":1734220800}
+{"o":0.0014988173,"h":0.0015793094,"l":0.0014871699,"c":0.001536518,"v":612290.1509109989,"t":1734224400}
+{"o":0.001536518,"h":0.0015390199,"l":0.0014990814,"c":0.0015128417,"v":171850.1328100001,"t":1734228000}
+{"o":0.0015128417,"h":0.0015242669,"l":0.0014758704,"c":0.0014966168,"v":108868.1470389999,"t":1734231600}
+{"o":0.0014966168,"h":0.001516673,"l":0.0014800075,"c":0.0014994787,"v":56487.814474,"t":1734235200}
+{"o":0.0014994787,"h":0.0015094243,"l":0.0014803022,"c":0.0014965943,"v":134155.1393720001,"t":1734238800}
+{"o":0.0014965943,"h":0.0015095042,"l":0.0014539062,"c":0.0014731614,"v":109759.9024409998,"t":1734242400}
+{"o":0.0014731614,"h":0.0014939907,"l":0.0014324191,"c":0.001455425,"v":155229.6781439998,"t":1734246000}
+{"o":0.001455425,"h":0.0014908917,"l":0.0014458521,"c":0.0014704644,"v":95856.5580750001,"t":1734249600}
+{"o":0.0014704644,"h":0.0015037917,"l":0.001460212,"c":0.0014950728,"v":71103.670416,"t":1734253200}
+{"o":0.0014950728,"h":0.0015470298,"l":0.0014745839,"c":0.0015185171,"v":303624.5121199994,"t":1734256800}
+{"o":0.0015185171,"h":0.0015545113,"l":0.0015114084,"c":0.0015423954,"v":167496.7008409998,"t":1734260400}
+{"o":0.0015423954,"h":0.0015638012,"l":0.0015151188,"c":0.0015358613,"v":200154.6993259999,"t":1734264000}
+{"o":0.0015358613,"h":0.0016216872,"l":0.0015115224,"c":0.0015998113,"v":674604.1610489977,"t":1734267600}
+{"o":0.0015998113,"h":0.0016173737,"l":0.0015567166,"c":0.0015793786,"v":331098.4740329993,"t":1734271200}
+{"o":0.0015793786,"h":0.0015986695,"l":0.0015519987,"c":0.0015558429,"v":180844.0021850007,"t":1734274800}
+{"o":0.0015558429,"h":0.0016342991,"l":0.0015375141,"c":0.0015616853,"v":694583.3208870002,"t":1734278400}
+{"o":0.0015616853,"h":0.0015753548,"l":0.0015457292,"c":0.0015535989,"v":97303.6327090001,"t":1734282000}
+{"o":0.0015535989,"h":0.0016067491,"l":0.001549541,"c":0.0015953061,"v":177472.685878,"t":1734285600}
+{"o":0.0015953061,"h":0.001609024,"l":0.0015771676,"c":0.0015929892,"v":282097.0344970001,"t":1734289200}
+{"o":0.0015929892,"h":0.0016076395,"l":0.0015679617,"c":0.0015753023,"v":225877.9887950004,"t":1734292800}
+{"o":0.0015753023,"h":0.0016034289,"l":0.001523214,"c":0.0015492294,"v":101723.1072779998,"t":1734296400}
+{"o":0.0015492294,"h":0.0015862109,"l":0.0015180114,"c":0.0015542581,"v":186152.0941109998,"t":1734300000}
+{"o":0.0015542581,"h":0.0016294704,"l":0.0015079752,"c":0.0015872775,"v":310991.7334030008,"t":1734303600}
+{"o":0.0015872775,"h":0.0016296772,"l":0.0015480201,"c":0.001591314,"v":245062.3879770006,"t":1734307200}
+{"o":0.001591314,"h":0.0015968186,"l":0.0015513741,"c":0.0015676913,"v":121704.740056,"t":1734310800}
+{"o":0.0015676913,"h":0.0015935129,"l":0.0015203767,"c":0.0015529282,"v":75396.2450979998,"t":1734314400}
+{"o":0.0015529282,"h":0.0015660105,"l":0.0015324351,"c":0.0015542163,"v":67102.740173,"t":1734318000}
+{"o":0.0015542163,"h":0.0015589244,"l":0.001524252,"c":0.0015390369,"v":67306.1995040003,"t":1734321600}
+{"o":0.0015390369,"h":0.0015541552,"l":0.0015184988,"c":0.001540309,"v":54146.1476960001,"t":1734325200}
+{"o":0.001540309,"h":0.0015519056,"l":0.0014978286,"c":0.0015122305,"v":111568.274734,"t":1734328800}
+{"o":0.0015122305,"h":0.0015265433,"l":0.0014958272,"c":0.0015090801,"v":31144.665016,"t":1734332400}
+{"o":0.0015090801,"h":0.0015359177,"l":0.001482382,"c":0.0015109178,"v":107617.5453100003,"t":1734336000}
+{"o":0.0015109178,"h":0.0015278905,"l":0.0014920493,"c":0.0015248143,"v":67853.7177450002,"t":1734339600}
+{"o":0.0015248143,"h":0.0015486234,"l":0.0014954851,"c":0.0015236692,"v":59185.8220839999,"t":1734343200}
+{"o":0.0015236692,"h":0.0015593081,"l":0.001488639,"c":0.0015214684,"v":43422.705394,"t":1734346800}
+{"o":0.0015214684,"h":0.0015445745,"l":0.0014984702,"c":0.0015250481,"v":44452.701292,"t":1734350400}
+{"o":0.0015250481,"h":0.0015461388,"l":0.001493461,"c":0.0015149482,"v":86386.637094,"t":1734354000}
+{"o":0.0015149482,"h":0.0015551954,"l":0.0015017579,"c":0.0015242811,"v":90152.418794,"t":1734357600}
+{"o":0.0015242811,"h":0.0015451706,"l":0.0015017861,"c":0.0015238479,"v":93857.445338,"t":1734361200}
+{"o":0.0015238479,"h":0.0015431914,"l":0.001502606,"c":0.0015264877,"v":113876.4043880001,"t":1734364800}
+{"o":0.0015264877,"h":0.001566629,"l":0.0015036407,"c":0.0015349372,"v":339406.9573280003,"t":1734368400}
+{"o":0.0015349372,"h":0.0015739893,"l":0.001508056,"c":0.0015488888,"v":99741.9239160001,"t":1734372000}
+{"o":0.0015488888,"h":0.0015837817,"l":0.0015016249,"c":0.0015386957,"v":397975.3607810002,"t":1734375600}
+{"o":0.0015386957,"h":0.0015897271,"l":0.001534289,"c":0.0015591161,"v":174231.8991549999,"t":1734379200}
+{"o":0.0015591161,"h":0.0015659815,"l":0.0015271182,"c":0.001546658,"v":118010.1844179999,"t":1734382800}
+{"o":0.001546658,"h":0.0015674521,"l":0.0015192366,"c":0.0015352773,"v":76573.162915,"t":1734386400}
+{"o":0.0015352773,"h":0.0015531898,"l":0.0015050674,"c":0.0015305019,"v":102288.49927,"t":1734390000}
+{"o":0.0015305019,"h":0.0015634731,"l":0.0014885959,"c":0.0015383332,"v":383542.0277769997,"t":1734393600}
+{"o":0.0015383332,"h":0.00156052,"l":0.001508184,"c":0.0015325268,"v":79215.33027,"t":1734397200}
+{"o":0.0015325268,"h":0.0015536835,"l":0.0015156667,"c":0.0015471386,"v":87028.0641899999,"t":1734400800}
+{"o":0.0015471386,"h":0.0015896095,"l":0.001531882,"c":0.0015626312,"v":128001.3742670002,"t":1734404400}
+{"o":0.0015626312,"h":0.0015855376,"l":0.0015262429,"c":0.0015630516,"v":140051.237187,"t":1734408000}
+{"o":0.0015630516,"h":0.0015777669,"l":0.0015408103,"c":0.0015478262,"v":114995.565514,"t":1734411600}
+{"o":0.0015478262,"h":0.0015649537,"l":0.0015206655,"c":0.0015272788,"v":78749.738438,"t":1734415200}
+{"o":0.0015272788,"h":0.0015510642,"l":0.0015087231,"c":0.0015152934,"v":126166.9352680001,"t":1734418800}
+{"o":0.0015152934,"h":0.0015426795,"l":0.0014884673,"c":0.001500064,"v":104070.4511779999,"t":1734422400}
+{"o":0.001500064,"h":0.0015521313,"l":0.0014580424,"c":0.0014975435,"v":191170.4586879996,"t":1734426000}
+{"o":0.0014975435,"h":0.0015185155,"l":0.0014655233,"c":0.0014875319,"v":188191.8805669993,"t":1734429600}
+{"o":0.0014875319,"h":0.00151328,"l":0.0014711029,"c":0.0014922495,"v":115942.6596159996,"t":1734433200}
+{"o":0.0014922495,"h":0.0015174613,"l":0.0014420344,"c":0.0014651148,"v":98370.7013150001,"t":1734436800}
+{"o":0.0014651148,"h":0.0015041474,"l":0.0014342295,"c":0.0014642068,"v":290463.2015869998,"t":1734440400}
+{"o":0.0014642068,"h":0.0015003505,"l":0.0014366188,"c":0.0014718985,"v":90950.383959,"t":1734444000}
+{"o":0.0014718985,"h":0.0015062183,"l":0.0014208439,"c":0.0014447414,"v":339776.9955710006,"t":1734447600}
+{"o":0.0014447414,"h":0.0014610585,"l":0.0013846994,"c":0.0014040056,"v":411224.6937490004,"t":1734451200}
+{"o":0.0014040056,"h":0.0014533624,"l":0.0013950732,"c":0.0014243559,"v":335924.7483100002,"t":1734454800}
+{"o":0.0014243559,"h":0.0014528595,"l":0.0013889226,"c":0.0014045161,"v":135672.2060300001,"t":1734458400}
+{"o":0.0014045161,"h":0.0014261794,"l":0.0013839131,"c":0.0014137503,"v":107973.1656939999,"t":1734462000}
+{"o":0.0014137503,"h":0.0014384986,"l":0.0013945738,"c":0.0014186528,"v":183377.1581649998,"t":1734465600}
+{"o":0.0014186528,"h":0.0014385047,"l":0.0013995063,"c":0.0014224946,"v":160341.1292329992,"t":1734469200}
+{"o":0.0014224946,"h":0.001450752,"l":0.0013806464,"c":0.0014014977,"v":91045.2652869999,"t":1734472800}
+{"o":0.0014014977,"h":0.0014349874,"l":0.0013852175,"c":0.0014065801,"v":78281.5677839999,"t":1734476400}
+{"o":0.0014065801,"h":0.0014353277,"l":0.0013759373,"c":0.0014000758,"v":185471.1088309998,"t":1734480000}
+{"o":0.0014000758,"h":0.001454217,"l":0.0013742058,"c":0.0014160631,"v":240470.9321559997,"t":1734483600}
+{"o":0.0014160631,"h":0.0014470295,"l":0.0013993881,"c":0.0014352964,"v":126272.402467,"t":1734487200}
+{"o":0.0014352964,"h":0.0014468181,"l":0.0014140673,"c":0.0014295434,"v":22123.656328,"t":1734490800}
+{"o":0.0014295434,"h":0.0014462209,"l":0.0014001633,"c":0.0014261807,"v":120631.6918529999,"t":1734494400}
+{"o":0.0014261807,"h":0.001442158,"l":0.0014030258,"c":0.0014194723,"v":55295.559916,"t":1734498000}
+{"o":0.0014194723,"h":0.0014495103,"l":0.0014011517,"c":0.0014143539,"v":89631.544495,"t":1734501600}
+{"o":0.0014143539,"h":0.0014349026,"l":0.001399116,"c":0.0014162075,"v":84928.920193,"t":1734505200}
+{"o":0.0014162075,"h":0.001436895,"l":0.0013970757,"c":0.0014214179,"v":58702.608766,"t":1734508800}
+{"o":0.0014214179,"h":0.0014426301,"l":0.0014026057,"c":0.0014337471,"v":78119.1619109999,"t":1734512400}
+{"o":0.0014337471,"h":0.0014438483,"l":0.0014052234,"c":0.0014298799,"v":56238.725646,"t":1734516000}
+{"o":0.0014298799,"h":0.0014435458,"l":0.0014134966,"c":0.0014368084,"v":72927.5191590001,"t":1734519600}
+{"o":0.0014368084,"h":0.0014533676,"l":0.0013917276,"c":0.001416481,"v":147934.9205500001,"t":1734523200}
+{"o":0.001416481,"h":0.0014372988,"l":0.0013944229,"c":0.0014220702,"v":150576.2543380001,"t":1734526800}
+{"o":0.0014220702,"h":0.0014493969,"l":0.0014094747,"c":0.0014344668,"v":79837.934818,"t":1734530400}
+{"o":0.0014344668,"h":0.0014636154,"l":0.0014022493,"c":0.0014347116,"v":75035.3433019999,"t":1734534000}
+{"o":0.0014347116,"h":0.0014706649,"l":0.0014203509,"c":0.0014559559,"v":157384.1845650001,"t":1734537600}
+{"o":0.0014559559,"h":0.0014819751,"l":0.0014182175,"c":0.0014556959,"v":340032.877935,"t":1734541200}
+{"o":0.0014556959,"h":0.0014794473,"l":0.0014334838,"c":0.0014617462,"v":159026.166615,"t":1734544800}
+{"o":0.0014617462,"h":0.0015082782,"l":0.0013953852,"c":0.0014386668,"v":128687.9806130001,"t":1734548400}
+{"o":0.0014386668,"h":0.0014906663,"l":0.0013402081,"c":0.0014404213,"v":985865.3623359995,"t":1734552000}
+{"o":0.0014404213,"h":0.0015021285,"l":0.0013981871,"c":0.0014548614,"v":278815.9771879999,"t":1734555600}
+{"o":0.0014548614,"h":0.001484227,"l":0.0014099387,"c":0.0014347571,"v":144413.9426720003,"t":1734559200}
+{"o":0.0014347571,"h":0.0014726916,"l":0.0014148441,"c":0.0014339736,"v":176970.8243259998,"t":1734562800}
+{"o":0.0014339736,"h":0.0014432429,"l":0.0013853391,"c":0.001423725,"v":232229.747696,"t":1734566400}
+{"o":0.001423725,"h":0.0014612907,"l":0.0013663533,"c":0.0014011261,"v":187198.2810930001,"t":1734570000}
+{"o":0.0014011261,"h":0.0014558517,"l":0.0013281137,"c":0.0013938466,"v":410682.5533910005,"t":1734573600}
+{"o":0.0013938466,"h":0.0014485504,"l":0.0013587824,"c":0.001412577,"v":116483.6744620001,"t":1734577200}
+{"o":0.001412577,"h":0.0014464726,"l":0.0014057195,"c":0.0014357315,"v":77728.585523,"t":1734580800}
+{"o":0.0014357315,"h":0.0014435582,"l":0.0014026854,"c":0.0014225193,"v":53109.836461,"t":1734584400}
+{"o":0.0014225193,"h":0.0014316561,"l":0.0013833908,"c":0.0013942726,"v":142905.495947,"t":1734588000}
+{"o":0.0013942726,"h":0.0014001195,"l":0.0013668068,"c":0.0013804469,"v":59687.494589,"t":1734591600}
+{"o":0.0013804469,"h":0.0014041382,"l":0.0013522033,"c":0.0013797286,"v":69539.624328,"t":1734595200}
+{"o":0.0013797286,"h":0.0014065237,"l":0.0013653066,"c":0.001385775,"v":89972.3784810001,"t":1734598800}
+{"o":0.001385775,"h":0.0014304411,"l":0.0013715854,"c":0.0014109272,"v":116876.5066049999,"t":1734602400}
+{"o":0.0014109272,"h":0.0014176791,"l":0.0013875922,"c":0.0014015169,"v":78067.230828,"t":1734606000}
+{"o":0.0014015169,"h":0.0014279553,"l":0.0013562506,"c":0.001390613,"v":59534.8517560001,"t":1734609600}
+{"o":0.001390613,"h":0.0014055321,"l":0.0013732596,"c":0.0013949998,"v":80314.015212,"t":1734613200}
+{"o":0.0013949998,"h":0.0014214295,"l":0.0013520527,"c":0.001394436,"v":122729.544165,"t":1734616800}
+{"o":0.001394436,"h":0.0014278639,"l":0.0013414356,"c":0.0013718654,"v":248444.8527100002,"t":1734620400}
+{"o":0.0013718654,"h":0.0014079275,"l":0.0013226992,"c":0.0013814108,"v":306174.3924990002,"t":1734624000}
+{"o":0.0013814108,"h":0.0014619331,"l":0.0012811067,"c":0.0013723353,"v":194460.6958860001,"t":1734627600}
+{"o":0.0013723353,"h":0.0014535138,"l":0.0013029721,"c":0.0013895477,"v":619143.6047699995,"t":1734631200}
+{"o":0.0013895477,"h":0.001448068,"l":0.0013185096,"c":0.0013710636,"v":152690.867655,"t":1734634800}
+{"o":0.0013710636,"h":0.0014192843,"l":0.0012833994,"c":0.001360558,"v":594244.6145420007,"t":1734638400}
+{"o":0.001360558,"h":0.0014230468,"l":0.00131145,"c":0.001386622,"v":225557.3984390002,"t":1734642000}
+{"o":0.001386622,"h":0.0014174378,"l":0.0013600144,"c":0.0013851283,"v":45075.361322,"t":1734645600}
+{"o":0.0013851283,"h":0.0014117622,"l":0.0013566606,"c":0.0013788046,"v":49945.51409,"t":1734649200}
+{"o":0.0013788046,"h":0.0014256786,"l":0.0013427268,"c":0.0013952605,"v":101696.643958,"t":1734652800}
+{"o":0.0013952605,"h":0.0014301492,"l":0.0013759618,"c":0.0014167909,"v":113219.4582670001,"t":1734656400}
+{"o":0.0014167909,"h":0.0014697266,"l":0.0013735617,"c":0.0014296902,"v":84735.906179,"t":1734660000}
+{"o":0.0014296902,"h":0.0014525415,"l":0.0014067862,"c":0.0014251398,"v":54519.3005140001,"t":1734663600}
+{"o":0.0014251398,"h":0.0014560076,"l":0.0014127126,"c":0.0014349912,"v":87165.2214369998,"t":1734667200}
+{"o":0.0014349912,"h":0.0014552651,"l":0.0013883374,"c":0.0014173863,"v":639277.3584319997,"t":1734670800}
+{"o":0.0014173863,"h":0.0014557465,"l":0.0013683674,"c":0.0014137583,"v":104398.6318630001,"t":1734674400}
+{"o":0.0014137583,"h":0.0014582813,"l":0.0013756881,"c":0.0014240437,"v":94222.3586850001,"t":1734678000}
+{"o":0.0014240437,"h":0.0015822741,"l":0.0013297325,"c":0.0014160156,"v":251894.403653,"t":1734681600}
+{"o":0.0014160156,"h":0.0014688351,"l":0.0013480506,"c":0.0013949278,"v":428912.8973980003,"t":1734685200}
+{"o":0.0013949278,"h":0.0014581678,"l":0.0013439644,"c":0.0013624674,"v":355034.1399460001,"t":1734688800}
+{"o":0.0013624674,"h":0.0014419817,"l":0.0012802329,"c":0.0013463584,"v":1013269.0075749988,"t":1734692400}
+{"o":0.0013463584,"h":0.0014526138,"l":0.0012736936,"c":0.0013802071,"v":494022.128202,"t":1734696000}
+{"o":0.0013802071,"h":0.0014321636,"l":0.0013179126,"c":0.0013846281,"v":238259.6053280001,"t":1734699600}
+{"o":0.0013846281,"h":0.0014187577,"l":0.0013626118,"c":0.0013823559,"v":235253.7432160001,"t":1734703200}
+{"o":0.0013823559,"h":0.0014375936,"l":0.0013589425,"c":0.0014011625,"v":155432.191089,"t":1734706800}
+{"o":0.0014011625,"h":0.0014425665,"l":0.0013773754,"c":0.0014029376,"v":136822.1750099999,"t":1734710400}
+{"o":0.0014029376,"h":0.0014459913,"l":0.0013839858,"c":0.001425371,"v":113125.787514,"t":1734714000}
+{"o":0.001425371,"h":0.0014494951,"l":0.0014011846,"c":0.0014257055,"v":130209.8153819999,"t":1734717600}
+{"o":0.0014257055,"h":0.001469963,"l":0.0014027614,"c":0.0014513531,"v":125989.9263000001,"t":1734721200}
+{"o":0.0014513531,"h":0.0014729891,"l":0.0014233168,"c":0.0014510452,"v":88984.164732,"t":1734724800}
+{"o":0.0014510452,"h":0.0014744215,"l":0.0014134883,"c":0.0014447993,"v":79935.644686,"t":1734728400}
+{"o":0.0014447993,"h":0.0014720306,"l":0.0014206719,"c":0.0014461162,"v":121994.24865,"t":1734732000}
+{"o":0.0014461162,"h":0.0014671927,"l":0.0014316404,"c":0.0014336802,"v":68962.467303,"t":1734735600}
+{"o":0.0014336802,"h":0.0014760975,"l":0.0014271241,"c":0.0014586297,"v":149878.6730059999,"t":1734739200}
+{"o":0.0014586297,"h":0.0014848894,"l":0.001439837,"c":0.0014653415,"v":150172.776833,"t":1734742800}
+{"o":0.0014653415,"h":0.0014805827,"l":0.001446903,"c":0.001473581,"v":72418.935875,"t":1734746400}
+{"o":0.001473581,"h":0.0014991336,"l":0.0014538854,"c":0.0014755519,"v":140755.5281720001,"t":1734750000}
+{"o":0.0014755519,"h":0.0014849647,"l":0.0014499207,"c":0.0014580745,"v":59537.25794,"t":1734753600}
+{"o":0.0014580745,"h":0.001512124,"l":0.0014378642,"c":0.0014903029,"v":162609.3711620001,"t":1734757200}
+{"o":0.0014903029,"h":0.0015098971,"l":0.0014719762,"c":0.001484391,"v":167589.2868289998,"t":1734760800}
+{"o":0.001484391,"h":0.0015070987,"l":0.0014647682,"c":0.0014967056,"v":101684.736852,"t":1734764400}
+{"o":0.0014967056,"h":0.0015134192,"l":0.0014475205,"c":0.0014743043,"v":80538.569309,"t":1734768000}
+{"o":0.0014743043,"h":0.001493582,"l":0.0014540116,"c":0.0014728701,"v":42803.563095,"t":1734771600}
+{"o":0.0014728701,"h":0.0014989087,"l":0.0014636932,"c":0.0014829594,"v":31727.636954,"t":1734775200}
+{"o":0.0014829594,"h":0.0015021529,"l":0.0014607431,"c":0.0014905334,"v":120453.292277,"t":1734778800}
+{"o":0.0014905334,"h":0.0015404171,"l":0.001431506,"c":0.0014772099,"v":79695.814828,"t":1734782400}
+{"o":0.0014772099,"h":0.0015266961,"l":0.0014188081,"c":0.0014655106,"v":274602.8346909998,"t":1734786000}
+{"o":0.0014655106,"h":0.001499445,"l":0.0014389697,"c":0.0014730347,"v":88521.914866,"t":1734789600}
+{"o":0.0014730347,"h":0.0014982815,"l":0.001431835,"c":0.0014541018,"v":317975.888351,"t":1734793200}
+{"o":0.0014541018,"h":0.001487838,"l":0.0014196293,"c":0.00144787,"v":134307.3495980001,"t":1734796800}
+{"o":0.00144787,"h":0.0014921992,"l":0.001421507,"c":0.0014587257,"v":176848.8130830002,"t":1734800400}
+{"o":0.0014587257,"h":0.0014993849,"l":0.0014090105,"c":0.001445441,"v":97475.248177,"t":1734804000}
+{"o":0.001445441,"h":0.0014773906,"l":0.0014189756,"c":0.001434735,"v":105002.5724249999,"t":1734807600}
+{"o":0.001434735,"h":0.0014774906,"l":0.001419951,"c":0.0014544196,"v":43677.244724,"t":1734811200}
+{"o":0.0014544196,"h":0.0014782355,"l":0.0014246481,"c":0.0014439099,"v":59828.282225,"t":1734814800}
+{"o":0.0014439099,"h":0.0014654361,"l":0.001409331,"c":0.0014408581,"v":94827.599741,"t":1734818400}
+{"o":0.0014408581,"h":0.0014661902,"l":0.0014095553,"c":0.0014430441,"v":24964.475257,"t":1734822000}
+{"o":0.0014430441,"h":0.0014828903,"l":0.0014256316,"c":0.001459608,"v":31413.305307,"t":1734825600}
+{"o":0.001459608,"h":0.0014710636,"l":0.0014126023,"c":0.0014216005,"v":32349.355583,"t":1734829200}
+{"o":0.0014216005,"h":0.0014629717,"l":0.0014132466,"c":0.0014462663,"v":37248.056252,"t":1734832800}
+{"o":0.0014462663,"h":0.0014658719,"l":0.0014091149,"c":0.0014418316,"v":105412.941763,"t":1734836400}
+{"o":0.0014418316,"h":0.001468501,"l":0.0014044883,"c":0.0014360823,"v":41983.743207,"t":1734840000}
+{"o":0.0014360823,"h":0.0014730911,"l":0.0014118472,"c":0.0014418438,"v":158349.6263290003,"t":1734843600}
+{"o":0.0014418438,"h":0.0014647414,"l":0.001414525,"c":0.0014397491,"v":78499.3333599999,"t":1734847200}
+{"o":0.0014397491,"h":0.0014437626,"l":0.0014125072,"c":0.0014211538,"v":72446.4654209999,"t":1734850800}
+{"o":0.0014211538,"h":0.0014472867,"l":0.0014101019,"c":0.0014404507,"v":40302.211414,"t":1734854400}
+{"o":0.0014404507,"h":0.0014706482,"l":0.0014079814,"c":0.0014393189,"v":48200.744623,"t":1734858000}
+{"o":0.0014393189,"h":0.0014622133,"l":0.0014285734,"c":0.0014441541,"v":73538.082426,"t":1734861600}
+{"o":0.0014441541,"h":0.0014489879,"l":0.0014193552,"c":0.0014297725,"v":85968.831263,"t":1734865200}
+{"o":0.0014297725,"h":0.0014511123,"l":0.0014098132,"c":0.0014334351,"v":86580.3664240001,"t":1734868800}
+{"o":0.0014334351,"h":0.0014586297,"l":0.0014158524,"c":0.0014429054,"v":79519.9866819999,"t":1734872400}
+{"o":0.0014429054,"h":0.001489856,"l":0.0013835643,"c":0.0014333851,"v":171883.1812959996,"t":1734876000}
+{"o":0.0014333851,"h":0.0014585875,"l":0.0014066543,"c":0.0014302961,"v":58210.101133,"t":1734879600}
+{"o":0.0014302961,"h":0.0014617024,"l":0.0014001428,"c":0.001441594,"v":63280.127482,"t":1734883200}
+{"o":0.001441594,"h":0.0014554,"l":0.0014201937,"c":0.0014324591,"v":88482.238807,"t":1734886800}
+{"o":0.0014324591,"h":0.0014604588,"l":0.0014131372,"c":0.0014372522,"v":95696.386305,"t":1734890400}
+{"o":0.0014372522,"h":0.0014726964,"l":0.001387661,"c":0.0014245586,"v":87314.8925759999,"t":1734894000}
+{"o":0.0014245586,"h":0.0014534838,"l":0.0013815021,"c":0.0014111237,"v":178648.8400529998,"t":1734897600}
+{"o":0.0014111237,"h":0.0014521009,"l":0.0013993941,"c":0.0014289339,"v":60381.336468,"t":1734901200}
+{"o":0.0014289339,"h":0.0014669603,"l":0.0014085174,"c":0.001431957,"v":100893.496584,"t":1734904800}
+{"o":0.001431957,"h":0.0014649025,"l":0.0014208332,"c":0.0014424126,"v":41804.4578519999,"t":1734908400}
+{"o":0.0014424126,"h":0.0014653558,"l":0.0014064778,"c":0.0014307225,"v":74919.3434499999,"t":1734912000}
+{"o":0.0014307225,"h":0.001478341,"l":0.0013841624,"c":0.0014369233,"v":185215.9189859999,"t":1734915600}
+{"o":0.0014369233,"h":0.0014731707,"l":0.00141187,"c":0.0014463577,"v":96383.3230240001,"t":1734919200}
+{"o":0.0014463577,"h":0.0015091808,"l":0.0013761323,"c":0.0014489303,"v":122968.304705,"t":1734922800}
+{"o":0.0014489303,"h":0.0014746298,"l":0.0014272035,"c":0.0014515781,"v":50297.562904,"t":1734926400}
+{"o":0.0014515781,"h":0.001465116,"l":0.0014258564,"c":0.0014449663,"v":19851.471023,"t":1734930000}
+{"o":0.0014449663,"h":0.0014712424,"l":0.0013978062,"c":0.0014364894,"v":120272.9828850001,"t":1734933600}
+{"o":0.0014364894,"h":0.0014567998,"l":0.0014095465,"c":0.0014370342,"v":27871.185198,"t":1734937200}
+{"o":0.0014370342,"h":0.0014578653,"l":0.001413435,"c":0.0014367967,"v":22558.706418,"t":1734940800}
+{"o":0.0014367967,"h":0.0014588821,"l":0.0014150285,"c":0.0014346137,"v":44792.131149,"t":1734944400}
+{"o":0.0014346137,"h":0.0014525582,"l":0.0014224717,"c":0.0014395753,"v":37368.508614,"t":1734948000}
+{"o":0.0014395753,"h":0.0014561166,"l":0.0014220505,"c":0.0014481911,"v":31576.900726,"t":1734951600}
+{"o":0.0014481911,"h":0.0014551296,"l":0.0014304474,"c":0.0014434433,"v":14085.021794,"t":1734955200}
+{"o":0.0014434433,"h":0.0014744333,"l":0.001409965,"c":0.0014243705,"v":142467.3668469999,"t":1734958800}
+{"o":0.0014243705,"h":0.00146462,"l":0.0013955747,"c":0.0014215315,"v":103821.752772,"t":1734962400}
+{"o":0.0014215315,"h":0.0014496742,"l":0.0013897453,"c":0.0014338604,"v":121746.9207400001,"t":1734966000}
+{"o":0.0014338604,"h":0.0014952862,"l":0.0013932739,"c":0.0014400089,"v":214016.4807690001,"t":1734969600}
+{"o":0.0014400089,"h":0.0014638747,"l":0.001422253,"c":0.0014435681,"v":107773.72547,"t":1734973200}
+{"o":0.0014435681,"h":0.0014618396,"l":0.0014113054,"c":0.001419303,"v":108175.5535570001,"t":1734976800}
+{"o":0.001419303,"h":0.0014570015,"l":0.0013852677,"c":0.0014346486,"v":44394.539847,"t":1734980400}
+{"o":0.0014346486,"h":0.0015085195,"l":0.0014024631,"c":0.0014729237,"v":195893.946849,"t":1734984000}
+{"o":0.0014729237,"h":0.0015117184,"l":0.0014542719,"c":0.0014962883,"v":134048.0654350001,"t":1734987600}
+{"o":0.0014962883,"h":0.0015218505,"l":0.0014762683,"c":0.0014904874,"v":73161.556309,"t":1734991200}
+{"o":0.0014904874,"h":0.0015438263,"l":0.001488056,"c":0.0015278522,"v":153272.4396700001,"t":1734994800}
+{"o":0.0015278522,"h":0.0015536267,"l":0.0014968874,"c":0.0015148431,"v":191948.6828250003,"t":1734998400}
+{"o":0.0015148431,"h":0.0015425157,"l":0.0014652453,"c":0.0014947806,"v":206515.5413409998,"t":1735002000}
+{"o":0.0014947806,"h":0.0015173528,"l":0.0014695457,"c":0.001503072,"v":45163.1917179999,"t":1735005600}
+{"o":0.001503072,"h":0.0015082311,"l":0.0014700829,"c":0.0014906476,"v":52143.368603,"t":1735009200}
+{"o":0.0014906476,"h":0.0015026503,"l":0.0014670659,"c":0.0014899177,"v":25870.880489,"t":1735012800}
+{"o":0.0014899177,"h":0.0014963957,"l":0.0014799757,"c":0.0014833674,"v":3355.692945,"t":1735016400}
+{"o":0.0014833674,"h":0.0015087791,"l":0.0014804583,"c":0.0014967846,"v":30028.746243,"t":1735020000}
+{"o":0.0014967846,"h":0.0015116812,"l":0.0014769345,"c":0.0014953702,"v":13319.960292,"t":1735023600}
+{"o":0.0014953702,"h":0.0015046034,"l":0.0014662663,"c":0.0014900755,"v":90737.4130640001,"t":1735027200}
+{"o":0.0014900755,"h":0.0015026257,"l":0.0014595402,"c":0.0014778766,"v":47774.841569,"t":1735030800}
+{"o":0.0014778766,"h":0.001497131,"l":0.0014643539,"c":0.0014875184,"v":29309.249101,"t":1735034400}
+{"o":0.0014875184,"h":0.0015054723,"l":0.0014647527,"c":0.0014862666,"v":16025.204662,"t":1735038000}
+{"o":0.0014862666,"h":0.0015025872,"l":0.0014727354,"c":0.0014984736,"v":41175.649701,"t":1735041600}
+{"o":0.0014984736,"h":0.0015488572,"l":0.001456141,"c":0.0015081556,"v":133275.208232,"t":1735045200}
+{"o":0.0015081556,"h":0.0015438981,"l":0.0015010571,"c":0.0015197114,"v":217053.49345,"t":1735048800}
+{"o":0.0015197114,"h":0.0015421291,"l":0.0014737065,"c":0.0014984289,"v":129165.775776,"t":1735052400}
+{"o":0.0014984289,"h":0.0015266088,"l":0.0014730146,"c":0.0015014159,"v":70612.2485519999,"t":1735056000}
+{"o":0.0015014159,"h":0.0015176939,"l":0.0014781232,"c":0.0014946794,"v":42228.971063,"t":1735059600}
+{"o":0.0014946794,"h":0.0015121045,"l":0.0014786974,"c":0.0015012489,"v":23508.556486,"t":1735063200}
+{"o":0.0015012489,"h":0.0015143368,"l":0.001484464,"c":0.0015041721,"v":33054.920448,"t":1735066800}
+{"o":0.0015041721,"h":0.0015205107,"l":0.0014785129,"c":0.0014861571,"v":20529.817865,"t":1735070400}
+{"o":0.0014861571,"h":0.0015092543,"l":0.0014593677,"c":0.0014855535,"v":35510.58011,"t":1735074000}
+{"o":0.0014855535,"h":0.0015084338,"l":0.0014714835,"c":0.0014856987,"v":62593.722672,"t":1735077600}
+{"o":0.0014856987,"h":0.0015106328,"l":0.0014750139,"c":0.0015016091,"v":16519.475689,"t":1735081200}
+{"o":0.0015016091,"h":0.0015069084,"l":0.0014776193,"c":0.0014826549,"v":33114.220779,"t":1735084800}
+{"o":0.0014826549,"h":0.0015115993,"l":0.0014490909,"c":0.0014780908,"v":228808.0594040001,"t":1735088400}
+{"o":0.0014780908,"h":0.0015002757,"l":0.0014490253,"c":0.0014733782,"v":122008.068318,"t":1735092000}
+{"o":0.0014733782,"h":0.0014942934,"l":0.0014544433,"c":0.0014830388,"v":84416.1031490001,"t":1735095600}
+{"o":0.0014830388,"h":0.0015309843,"l":0.0014813708,"c":0.001516719,"v":149749.536094,"t":1735099200}
+{"o":0.001516719,"h":0.0015243639,"l":0.0014889382,"c":0.0015011463,"v":94703.13903,"t":1735102800}
+{"o":0.0015011463,"h":0.0015142041,"l":0.001458485,"c":0.0014798523,"v":88030.8199420002,"t":1735106400}
+{"o":0.0014798523,"h":0.0015118016,"l":0.0014631229,"c":0.0014775776,"v":43277.178601,"t":1735110000}
+{"o":0.0014775776,"h":0.0014989779,"l":0.0014703859,"c":0.0014792653,"v":40534.718641,"t":1735113600}
+{"o":0.0014792653,"h":0.0014885317,"l":0.0014730458,"c":0.0014795089,"v":1926.458568,"t":1735117200}
+{"o":0.0014795089,"h":0.0015219463,"l":0.0014536577,"c":0.0014998028,"v":54534.092108,"t":1735120800}
+{"o":0.0014998028,"h":0.0015465287,"l":0.0014851845,"c":0.0015145844,"v":132782.7724260001,"t":1735124400}
+{"o":0.0015145844,"h":0.0015537639,"l":0.0015006353,"c":0.0015241124,"v":169069.684559,"t":1735128000}
+{"o":0.0015241124,"h":0.0015399424,"l":0.0015000197,"c":0.0015010467,"v":83966.0689749999,"t":1735131600}
+{"o":0.0015010467,"h":0.0015307336,"l":0.0014826317,"c":0.0015016485,"v":72274.749484,"t":1735135200}
+{"o":0.0015016485,"h":0.0015181547,"l":0.0014691903,"c":0.0014841575,"v":82591.413916,"t":1735138800}
+{"o":0.0014841575,"h":0.001503509,"l":0.0014526267,"c":0.0014784217,"v":69578.3797189999,"t":1735142400}
+{"o":0.0014784217,"h":0.0014979608,"l":0.0014567495,"c":0.0014711504,"v":61387.384991,"t":1735146000}
+{"o":0.0014711504,"h":0.0014964952,"l":0.0014550385,"c":0.0014810884,"v":125927.629101,"t":1735149600}
+{"o":0.0014810884,"h":0.0014864367,"l":0.0014509164,"c":0.0014728773,"v":23829.17221,"t":1735153200}
+{"o":0.0014728773,"h":0.0014882806,"l":0.0014479497,"c":0.001464071,"v":126975.127812,"t":1735156800}
+{"o":0.001464071,"h":0.0014893918,"l":0.0014454021,"c":0.0014635648,"v":18984.8308,"t":1735160400}
+{"o":0.0014635648,"h":0.0014814868,"l":0.001455657,"c":0.0014649254,"v":30490.198707,"t":1735164000}
+{"o":0.0014649254,"h":0.0014883312,"l":0.0014567015,"c":0.0014731505,"v":43968.5374730001,"t":1735167600}
+{"o":0.0014731505,"h":0.0015151609,"l":0.0014383507,"c":0.0014679219,"v":141629.666529,"t":1735171200}
+{"o":0.0014679219,"h":0.0014797677,"l":0.0014461226,"c":0.0014597415,"v":53656.222943,"t":1735174800}
+{"o":0.0014597415,"h":0.0014746548,"l":0.0014275212,"c":0.0014451214,"v":74422.014513,"t":1735178400}
+{"o":0.0014451214,"h":0.0014574959,"l":0.0014310694,"c":0.0014382017,"v":31283.884511,"t":1735182000}
+{"o":0.0014382017,"h":0.0014613579,"l":0.001421878,"c":0.0014406504,"v":21432.726475,"t":1735185600}
+{"o":0.0014406504,"h":0.0014510152,"l":0.0014244954,"c":0.0014329688,"v":23947.482271,"t":1735189200}
+{"o":0.0014329688,"h":0.0014589915,"l":0.0014176661,"c":0.0014354219,"v":33703.22112,"t":1735192800}
+{"o":0.0014354219,"h":0.0014544288,"l":0.0014170272,"c":0.0014380701,"v":10920.493212,"t":1735196400}
+{"o":0.0014380701,"h":0.0014760524,"l":0.0013887214,"c":0.0014407103,"v":64836.862918,"t":1735200000}
+{"o":0.0014407103,"h":0.0014474757,"l":0.0014244731,"c":0.0014318505,"v":16541.726091,"t":1735203600}
+{"o":0.0014318505,"h":0.0014604642,"l":0.0014217499,"c":0.0014400435,"v":58430.50468,"t":1735207200}
+{"o":0.0014400435,"h":0.0014633361,"l":0.00142518,"c":0.0014366567,"v":74593.14603,"t":1735210800}
+{"o":0.0014366567,"h":0.001445623,"l":0.0014243489,"c":0.0014418169,"v":22035.050822,"t":1735214400}
+{"o":0.0014418169,"h":0.0014567391,"l":0.0014154374,"c":0.0014357673,"v":36734.089366,"t":1735218000}
+{"o":0.0014357673,"h":0.0014555715,"l":0.0014130158,"c":0.0014389002,"v":96552.877778,"t":1735221600}
+{"o":0.0014389002,"h":0.0014442089,"l":0.0014132837,"c":0.0014350341,"v":16168.209083,"t":1735225200}
+{"o":0.0014350341,"h":0.001446888,"l":0.0014155095,"c":0.0014292717,"v":5984.601842,"t":1735228800}
+{"o":0.0014292717,"h":0.0014576369,"l":0.0013973701,"c":0.0014345061,"v":19930.028146,"t":1735232400}
+{"o":0.0014345061,"h":0.0014410971,"l":0.0014157427,"c":0.0014256348,"v":17040.929986,"t":1735236000}
+{"o":0.0014256348,"h":0.0014416628,"l":0.001413184,"c":0.0014263083,"v":14053.267179,"t":1735239600}
+{"o":0.0014263083,"h":0.0014423001,"l":0.0014050497,"c":0.0014157076,"v":9507.688795,"t":1735243200}
+{"o":0.0014157076,"h":0.0014368671,"l":0.0014041504,"c":0.001414948,"v":5056.655724,"t":1735246800}
+{"o":0.001414948,"h":0.0014473482,"l":0.0014104163,"c":0.0014442282,"v":46639.189532,"t":1735250400}
+{"o":0.0014442282,"h":0.0014592317,"l":0.0014306885,"c":0.0014399652,"v":24148.715629,"t":1735254000}
+{"o":0.0014399652,"h":0.0014715475,"l":0.0014333173,"c":0.0014489841,"v":55168.951765,"t":1735257600}
+{"o":0.0014489841,"h":0.0015140926,"l":0.0014420283,"c":0.0014951558,"v":151506.9651279999,"t":1735261200}
+{"o":0.0014951558,"h":0.0015784205,"l":0.0014692753,"c":0.0015238676,"v":573821.3764100013,"t":1735264800}
+{"o":0.0015238676,"h":0.0015274051,"l":0.0014833241,"c":0.001496436,"v":153702.5778760001,"t":1735268400}
+{"o":0.001496436,"h":0.0015008767,"l":0.0014614465,"c":0.0014829125,"v":78706.489415,"t":1735272000}
+{"o":0.0014829125,"h":0.0015349145,"l":0.0014704246,"c":0.0015017586,"v":103566.870133,"t":1735275600}
+{"o":0.0015017586,"h":0.00155005,"l":0.0014877891,"c":0.0015309625,"v":187522.6655100001,"t":1735279200}
+{"o":0.0015309625,"h":0.001592194,"l":0.0014980694,"c":0.001543204,"v":97763.224643,"t":1735282800}
+{"o":0.001543204,"h":0.0016015099,"l":0.0015126019,"c":0.0015616857,"v":243340.0317849996,"t":1735286400}
+{"o":0.0015616857,"h":0.0016700301,"l":0.0015169707,"c":0.0016250655,"v":345784.3239079998,"t":1735290000}
+{"o":0.0016250655,"h":0.0016847988,"l":0.0016032562,"c":0.0016321151,"v":532919.8210200008,"t":1735293600}
+{"o":0.0016321151,"h":0.0016672121,"l":0.0015921214,"c":0.0016036869,"v":280019.0268020004,"t":1735297200}
+{"o":0.0016036869,"h":0.0016925345,"l":0.0016028506,"c":0.0016834886,"v":322381.297031,"t":1735300800}
+{"o":0.0016834886,"h":0.0016994149,"l":0.0016374826,"c":0.0016532502,"v":145652.4031939999,"t":1735304400}
+{"o":0.0016532502,"h":0.0016893581,"l":0.0016171638,"c":0.0016521262,"v":162125.424193,"t":1735308000}
+{"o":0.0016521262,"h":0.0016928823,"l":0.0015970064,"c":0.0016365324,"v":158735.1633619999,"t":1735311600}
+{"o":0.0016365324,"h":0.001651851,"l":0.0015954349,"c":0.0016078294,"v":251478.3471239999,"t":1735315200}
+{"o":0.0016078294,"h":0.0017056163,"l":0.0015807281,"c":0.0016631276,"v":391464.935948,"t":1735318800}
+{"o":0.0016631276,"h":0.0016765912,"l":0.0016423089,"c":0.0016446182,"v":54548.974795,"t":1735322400}
+{"o":0.0016446182,"h":0.0016674176,"l":0.0016098373,"c":0.0016348696,"v":127266.3640860002,"t":1735326000}
+{"o":0.0016348696,"h":0.0016711808,"l":0.0016221998,"c":0.001637243,"v":96823.1707320001,"t":1735329600}
+{"o":0.001637243,"h":0.0016491665,"l":0.0016022567,"c":0.0016190101,"v":83848.4058329999,"t":1735333200}
+{"o":0.0016190101,"h":0.0016581673,"l":0.0016027486,"c":0.0016283029,"v":86072.801816,"t":1735336800}
+{"o":0.0016283029,"h":0.0016623755,"l":0.0016235285,"c":0.0016521997,"v":61929.7305310001,"t":1735340400}
+{"o":0.0016521997,"h":0.001655868,"l":0.0016068411,"c":0.0016184348,"v":294169.2338289996,"t":1735344000}
+{"o":0.0016184348,"h":0.0016262923,"l":0.0015597007,"c":0.0015852479,"v":132183.1402889999,"t":1735347600}
+{"o":0.0015852479,"h":0.0016095453,"l":0.00155416,"c":0.0015839844,"v":21737.64955,"t":1735351200}
+{"o":0.0015839844,"h":0.0015991882,"l":0.0015600989,"c":0.0015868929,"v":53792.424439,"t":1735354800}
+{"o":0.0015868929,"h":0.0015930502,"l":0.0015660309,"c":0.0015811978,"v":28091.667148,"t":1735358400}
+{"o":0.0015811978,"h":0.0015901531,"l":0.0015618149,"c":0.0015653152,"v":19241.343655,"t":1735362000}
+{"o":0.0015653152,"h":0.001578529,"l":0.0015421395,"c":0.0015551377,"v":68470.073451,"t":1735365600}
+{"o":0.0015551377,"h":0.0015668196,"l":0.0015400623,"c":0.0015531075,"v":33485.3752620001,"t":1735369200}
+{"o":0.0015531075,"h":0.0015647034,"l":0.0015289623,"c":0.0015456837,"v":36144.510138,"t":1735372800}
+{"o":0.0015456837,"h":0.0015593373,"l":0.0015287472,"c":0.0015575871,"v":45081.093869,"t":1735376400}
+{"o":0.0015575871,"h":0.0015639668,"l":0.0015268177,"c":0.0015332232,"v":71802.628718,"t":1735380000}
+{"o":0.0015332232,"h":0.0015531931,"l":0.0015100698,"c":0.0015413866,"v":2097.498108,"t":1735383600}
+{"o":0.0015413866,"h":0.0015509421,"l":0.0015316135,"c":0.0015483009,"v":31988.351988,"t":1735387200}
+{"o":0.0015483009,"h":0.0015890919,"l":0.0015340523,"c":0.0015570703,"v":215793.692344,"t":1735390800}
+{"o":0.0015570703,"h":0.0015871064,"l":0.001538216,"c":0.0015552171,"v":118728.8817139999,"t":1735394400}
+{"o":0.0015552171,"h":0.0015997228,"l":0.0015427683,"c":0.0015619371,"v":190275.3060049999,"t":1735398000}
+{"o":0.0015619371,"h":0.0016096796,"l":0.001533384,"c":0.0015787583,"v":136891.6098250001,"t":1735401600}
+{"o":0.0015787583,"h":0.0015966987,"l":0.0015494427,"c":0.0015618469,"v":159964.8633280003,"t":1735405200}
+{"o":0.0015618469,"h":0.0015743666,"l":0.0015234065,"c":0.0015419203,"v":50550.4384670001,"t":1735408800}
+{"o":0.0015419203,"h":0.0015566125,"l":0.0015343286,"c":0.0015369763,"v":30461.996899,"t":1735412400}
+{"o":0.0015369763,"h":0.0015600277,"l":0.001526938,"c":0.0015443613,"v":7832.665996,"t":1735416000}
+{"o":0.0015443613,"h":0.0015569783,"l":0.001522678,"c":0.0015444558,"v":108790.523322,"t":1735419600}
+{"o":0.0015444558,"h":0.0015585637,"l":0.0015150855,"c":0.0015481347,"v":74373.930875,"t":1735423200}
+{"o":0.0015481347,"h":0.0015553292,"l":0.0015189204,"c":0.0015228896,"v":30304.454382,"t":1735426800}
+{"o":0.0015228896,"h":0.0016127428,"l":0.001521318,"c":0.0016003056,"v":750391.1803200026,"t":1735430400}
+{"o":0.0016003056,"h":0.0016508774,"l":0.0015566414,"c":0.0015809707,"v":332468.8140620007,"t":1735434000}
+{"o":0.0015809707,"h":0.0015830671,"l":0.0015400519,"c":0.0015580174,"v":93156.0871049999,"t":1735437600}
+{"o":0.0015580174,"h":0.001561679,"l":0.0015324011,"c":0.0015375395,"v":38442.080635,"t":1735441200}
+{"o":0.002320455,"h":0.0023375397,"l":0.0023160322,"c":0.0023293878,"v":30667.829228,"t":1728244800}
+{"o":0.0023293878,"h":0.0023639645,"l":0.0023041471,"c":0.0023343895,"v":66279.113393,"t":1728248400}
+{"o":0.0023343895,"h":0.0023673569,"l":0.0023130814,"c":0.0023459685,"v":58073.8175640001,"t":1728252000}
+{"o":0.0023459685,"h":0.0023701811,"l":0.0023221486,"c":0.0023417016,"v":45785.229822,"t":1728255600}
+{"o":0.0023417016,"h":0.0023867377,"l":0.0022613578,"c":0.0023314869,"v":212246.2291859997,"t":1728259200}
+{"o":0.0023314869,"h":0.0024047963,"l":0.0022950022,"c":0.0023675257,"v":503131.0348019983,"t":1728262800}
+{"o":0.0023675257,"h":0.0023938683,"l":0.0022982181,"c":0.0023263563,"v":175058.900496,"t":1728266400}
+{"o":0.0023263563,"h":0.0023405167,"l":0.0022890078,"c":0.002316932,"v":138496.2820100002,"t":1728270000}
+{"o":0.002316932,"h":0.0023681256,"l":0.0023077353,"c":0.0023241463,"v":142283.9640059996,"t":1728273600}
+{"o":0.0023241463,"h":0.0023548945,"l":0.0023027355,"c":0.0023322279,"v":56040.189213,"t":1728277200}
+{"o":0.0023322279,"h":0.0023483544,"l":0.002303043,"c":0.0023268981,"v":53932.112656,"t":1728280800}
+{"o":0.0023268981,"h":0.0023724796,"l":0.0022865252,"c":0.0023095828,"v":106370.4511729996,"t":1728284400}
+{"o":0.0023095828,"h":0.002325959,"l":0.0022796461,"c":0.0022917097,"v":140042.6422699998,"t":1728288000}
+{"o":0.0022917097,"h":0.0023183383,"l":0.002229007,"c":0.0022632227,"v":111339.104592,"t":1728291600}
+{"o":0.0022632227,"h":0.0022832869,"l":0.0022194974,"c":0.002237472,"v":89869.9062489999,"t":1728295200}
+{"o":0.002237472,"h":0.0022911607,"l":0.0022255398,"c":0.0022637037,"v":63690.898545,"t":1728298800}
+{"o":0.0022637037,"h":0.0022805668,"l":0.0022293606,"c":0.0022432576,"v":63471.967209,"t":1728302400}
+{"o":0.0022432576,"h":0.0022911327,"l":0.0022195056,"c":0.0022465882,"v":66863.4292900001,"t":1728306000}
+{"o":0.0022465882,"h":0.0023077151,"l":0.0021814783,"c":0.002222941,"v":185139.389654,"t":1728309600}
+{"o":0.002222941,"h":0.002263139,"l":0.0022108877,"c":0.00224309,"v":114070.7598329999,"t":1728313200}
+{"o":0.00224309,"h":0.0022687828,"l":0.0022074753,"c":0.0022224868,"v":467119.129179002,"t":1728316800}
+{"o":0.0022224868,"h":0.0022733359,"l":0.0022198165,"c":0.0022396717,"v":532911.1349330016,"t":1728320400}
+{"o":0.0022396717,"h":0.0023010238,"l":0.0021649597,"c":0.002221236,"v":445111.6429800002,"t":1728324000}
+{"o":0.002221236,"h":0.0022478536,"l":0.0021947281,"c":0.0022159024,"v":284780.4225660003,"t":1728327600}
+{"o":0.0022159024,"h":0.0022508624,"l":0.0022066874,"c":0.0022383951,"v":193651.7837430001,"t":1728331200}
+{"o":0.0022383951,"h":0.0022821387,"l":0.002217844,"c":0.002249607,"v":67788.537313,"t":1728334800}
+{"o":0.002249607,"h":0.0022907597,"l":0.0022158091,"c":0.0022593796,"v":74949.5324890001,"t":1728338400}
+{"o":0.0022593796,"h":0.0022764494,"l":0.0022125403,"c":0.0022442615,"v":35512.584848,"t":1728342000}
+{"o":0.0022442615,"h":0.0022799037,"l":0.0022204572,"c":0.0022545102,"v":144794.6265520003,"t":1728345600}
+{"o":0.0022545102,"h":0.0022825132,"l":0.0022284828,"c":0.0022403641,"v":99910.229516,"t":1728349200}
+{"o":0.0022403641,"h":0.0022662497,"l":0.0022093976,"c":0.0022344663,"v":111044.7157950001,"t":1728352800}
+{"o":0.0022344663,"h":0.0022589293,"l":0.0022226866,"c":0.0022393787,"v":53464.7660490001,"t":1728356400}
+{"o":0.0022393787,"h":0.0022621341,"l":0.002198016,"c":0.0022301105,"v":91767.520976,"t":1728360000}
+{"o":0.0022301105,"h":0.0022551608,"l":0.0021851109,"c":0.0022124366,"v":179768.472618,"t":1728363600}
+{"o":0.0022124366,"h":0.0022485662,"l":0.002179293,"c":0.0022191095,"v":106645.1259960001,"t":1728367200}
+{"o":0.0022191095,"h":0.0022569026,"l":0.0021826597,"c":0.0022178716,"v":74015.8615839999,"t":1728370800}
+{"o":0.0022178716,"h":0.002241099,"l":0.0021923159,"c":0.0022118627,"v":141355.8566199999,"t":1728374400}
+{"o":0.0022118627,"h":0.002230575,"l":0.002192116,"c":0.0022057964,"v":69102.390495,"t":1728378000}
+{"o":0.0022057964,"h":0.0022155403,"l":0.0021668054,"c":0.0021828918,"v":86952.8835440001,"t":1728381600}
+{"o":0.0021828918,"h":0.0022058377,"l":0.0021680963,"c":0.0021835526,"v":50121.3607980004,"t":1728385200}
+{"o":0.0021835526,"h":0.0022042984,"l":0.0021588943,"c":0.0021808773,"v":45439.783863,"t":1728388800}
+{"o":0.0021808773,"h":0.0022295448,"l":0.0021385732,"c":0.0021899524,"v":136152.031604,"t":1728392400}
+{"o":0.0021899524,"h":0.0022299998,"l":0.002146711,"c":0.0021966252,"v":64384.4387720001,"t":1728396000}
+{"o":0.0021966252,"h":0.0022417958,"l":0.0021475567,"c":0.0021878502,"v":125247.0524619998,"t":1728399600}
+{"o":0.0021878502,"h":0.0022284677,"l":0.0021592855,"c":0.0021844985,"v":220257.6433899998,"t":1728403200}
+{"o":0.0021844985,"h":0.0022104999,"l":0.0021603483,"c":0.0021858124,"v":43035.0759850001,"t":1728406800}
+{"o":0.0021858124,"h":0.0022278684,"l":0.0021627271,"c":0.0021870796,"v":48813.1052589999,"t":1728410400}
+{"o":0.0021870796,"h":0.0022155069,"l":0.0021512983,"c":0.0021881527,"v":34144.661553,"t":1728414000}
+{"o":0.0021881527,"h":0.0022126795,"l":0.0021688022,"c":0.0021922802,"v":56543.762665,"t":1728417600}
+{"o":0.0021922802,"h":0.0021994342,"l":0.0021680092,"c":0.0021926169,"v":32549.509916,"t":1728421200}
+{"o":0.0021926169,"h":0.0022094801,"l":0.0021655463,"c":0.0021822654,"v":32136.756453,"t":1728424800}
+{"o":0.0021822654,"h":0.0022050286,"l":0.0021640298,"c":0.0021835844,"v":11428.857962,"t":1728428400}
+{"o":0.0021835844,"h":0.002200557,"l":0.0021498294,"c":0.0021649884,"v":66412.7370999998,"t":1728432000}
+{"o":0.0021649884,"h":0.0021925468,"l":0.0021467692,"c":0.0021642527,"v":50485.301697,"t":1728435600}
+{"o":0.0021642527,"h":0.0021775304,"l":0.0021324595,"c":0.0021473871,"v":49020.766641,"t":1728439200}
+{"o":0.0021473871,"h":0.0021620277,"l":0.0021212427,"c":0.0021465342,"v":78705.4172750001,"t":1728442800}
+{"o":0.0021465342,"h":0.0021736862,"l":0.002138095,"c":0.002163703,"v":37768.3650310002,"t":1728446400}
+{"o":0.002163703,"h":0.0021845856,"l":0.0021385777,"c":0.0021656786,"v":21603.439098,"t":1728450000}
+{"o":0.0021656786,"h":0.0021781649,"l":0.0021396635,"c":0.0021512371,"v":58407.3785290001,"t":1728453600}
+{"o":0.0021512371,"h":0.0021725217,"l":0.0021253288,"c":0.0021456489,"v":83873.178319,"t":1728457200}
+{"o":0.0021456489,"h":0.0021555808,"l":0.002123533,"c":0.0021369909,"v":30213.106056,"t":1728460800}
+{"o":0.0021369909,"h":0.002160638,"l":0.002130895,"c":0.0021438651,"v":60381.915891,"t":1728464400}
+{"o":0.0021438651,"h":0.0021559266,"l":0.0021248057,"c":0.0021403324,"v":23430.564566,"t":1728468000}
+{"o":0.0021403324,"h":0.0021468022,"l":0.0021255055,"c":0.0021347459,"v":33237.692553,"t":1728471600}
+{"o":0.0021347459,"h":0.0021660092,"l":0.0020951872,"c":0.0021307871,"v":69022.905885,"t":1728475200}
+{"o":0.0021307871,"h":0.0021596586,"l":0.0021028352,"c":0.0021323907,"v":81208.2356669999,"t":1728478800}
+{"o":0.0021323907,"h":0.0021608848,"l":0.0021115686,"c":0.0021356387,"v":60020.571826,"t":1728482400}
+{"o":0.0021356387,"h":0.0021817421,"l":0.0021082346,"c":0.00215737,"v":326229.1785380011,"t":1728486000}
+{"o":0.00215737,"h":0.0021942752,"l":0.0021123865,"c":0.0021490572,"v":67309.2018769999,"t":1728489600}
+{"o":0.0021490572,"h":0.0021561998,"l":0.0021208613,"c":0.0021348819,"v":41801.707569,"t":1728493200}
+{"o":0.0021348819,"h":0.0021683224,"l":0.0021210021,"c":0.0021417497,"v":52318.596627,"t":1728496800}
+{"o":0.0021417497,"h":0.0021663582,"l":0.0021215741,"c":0.0021340689,"v":91907.8835290001,"t":1728500400}
+{"o":0.0021340689,"h":0.0021701709,"l":0.0021053376,"c":0.0021399811,"v":52720.969382,"t":1728504000}
+{"o":0.0021399811,"h":0.0021838467,"l":0.0021162444,"c":0.0021654469,"v":47756.920193,"t":1728507600}
+{"o":0.0021654469,"h":0.0021755223,"l":0.0021442759,"c":0.0021654028,"v":28406.689306,"t":1728511200}
+{"o":0.0021654028,"h":0.0021812037,"l":0.002154303,"c":0.0021691447,"v":21543.790676,"t":1728514800}
+{"o":0.0021691447,"h":0.0022314135,"l":0.0021558352,"c":0.00219253,"v":179366.9457489995,"t":1728518400}
+{"o":0.00219253,"h":0.0022139553,"l":0.0021657174,"c":0.0021780921,"v":53898.3878770002,"t":1728522000}
+{"o":0.0021780921,"h":0.0021861161,"l":0.0021579457,"c":0.0021627775,"v":44941.988476,"t":1728525600}
+{"o":0.0021627775,"h":0.0021668947,"l":0.0021326435,"c":0.0021414091,"v":51720.582227,"t":1728529200}
+{"o":0.0021414091,"h":0.0021538458,"l":0.0021281446,"c":0.0021457426,"v":25663.720302,"t":1728532800}
+{"o":0.0021457426,"h":0.0021829543,"l":0.0021233848,"c":0.0021572018,"v":36484.629038,"t":1728536400}
+{"o":0.0021572018,"h":0.002169695,"l":0.002147301,"c":0.0021587164,"v":14053.111214,"t":1728540000}
+{"o":0.0021587164,"h":0.0021868613,"l":0.0021427937,"c":0.0021578007,"v":52692.3255670002,"t":1728543600}
+{"o":0.0021578007,"h":0.0021825407,"l":0.0021394229,"c":0.0021628787,"v":25580.499011,"t":1728547200}
+{"o":0.0021628787,"h":0.0021863004,"l":0.0021150478,"c":0.0021462983,"v":87826.480966,"t":1728550800}
+{"o":0.0021462983,"h":0.0021863708,"l":0.0021242808,"c":0.0021674688,"v":73874.261849,"t":1728554400}
+{"o":0.0021674688,"h":0.002191128,"l":0.0021465541,"c":0.0021649,"v":36745.3047880001,"t":1728558000}
+{"o":0.0021649,"h":0.0022036185,"l":0.002115742,"c":0.0021540501,"v":82461.4005279998,"t":1728561600}
+{"o":0.0021540501,"h":0.0021973044,"l":0.0021015464,"c":0.0021573501,"v":79702.7429149998,"t":1728565200}
+{"o":0.0021573501,"h":0.0021968165,"l":0.0021254223,"c":0.0021687113,"v":76543.8461029999,"t":1728568800}
+{"o":0.0021687113,"h":0.0021982538,"l":0.0021289772,"c":0.0021434059,"v":78248.748888,"t":1728572400}
+{"o":0.0021434059,"h":0.0021583283,"l":0.002081725,"c":0.002098949,"v":173980.2543680002,"t":1728576000}
+{"o":0.002098949,"h":0.0021476536,"l":0.0020775463,"c":0.0021207924,"v":278008.8542130002,"t":1728579600}
+{"o":0.0021207924,"h":0.0021794239,"l":0.0020981213,"c":0.0021472116,"v":248910.4384280002,"t":1728583200}
+{"o":0.0021472116,"h":0.0021590249,"l":0.0021242477,"c":0.0021298252,"v":32279.787812,"t":1728586800}
+{"o":0.0021298252,"h":0.0021558122,"l":0.0021132183,"c":0.0021430457,"v":31382.806604,"t":1728590400}
+{"o":0.0021430457,"h":0.0021762657,"l":0.002116397,"c":0.0021547149,"v":26226.884463,"t":1728594000}
+{"o":0.0021547149,"h":0.0021733776,"l":0.0021297892,"c":0.0021525365,"v":55128.046963,"t":1728597600}
+{"o":0.0021525365,"h":0.0021792926,"l":0.0021349278,"c":0.0021658393,"v":54199.3286639999,"t":1728601200}
+{"o":0.0021658393,"h":0.0021814648,"l":0.0021383343,"c":0.0021506794,"v":49965.318235,"t":1728604800}
+{"o":0.0021506794,"h":0.002187525,"l":0.0021174711,"c":0.0021561961,"v":46014.361643,"t":1728608400}
+{"o":0.0021561961,"h":0.0021642653,"l":0.0021215947,"c":0.0021296397,"v":36808.752987,"t":1728612000}
+{"o":0.0021296397,"h":0.0021362426,"l":0.002110962,"c":0.002121337,"v":47805.197822,"t":1728615600}
+{"o":0.002121337,"h":0.0021382669,"l":0.0021107992,"c":0.0021128623,"v":70904.562178,"t":1728619200}
+{"o":0.0021128623,"h":0.0021320009,"l":0.0021057732,"c":0.0021218093,"v":26077.204483,"t":1728622800}
+{"o":0.0021218093,"h":0.0021540488,"l":0.0021028749,"c":0.002133711,"v":50357.928529,"t":1728626400}
+{"o":0.002133711,"h":0.0021500301,"l":0.002116742,"c":0.0021324508,"v":32127.980229,"t":1728630000}
+{"o":0.0021324508,"h":0.0021514251,"l":0.002123518,"c":0.0021392493,"v":40156.85864,"t":1728633600}
+{"o":0.0021392493,"h":0.0021808295,"l":0.0021261555,"c":0.0021669846,"v":82503.497473,"t":1728637200}
+{"o":0.0021669846,"h":0.0021755749,"l":0.0021320754,"c":0.00215422,"v":30059.548623,"t":1728640800}
+{"o":0.00215422,"h":0.0021703723,"l":0.0021401958,"c":0.0021624356,"v":12208.551821,"t":1728644400}
+{"o":0.0021624356,"h":0.0021862414,"l":0.0021423928,"c":0.0021652694,"v":40685.049426,"t":1728648000}
+{"o":0.0021652694,"h":0.0021787953,"l":0.0021303181,"c":0.0021564448,"v":42775.928359,"t":1728651600}
+{"o":0.0021564448,"h":0.0021808127,"l":0.0021386135,"c":0.0021541848,"v":110709.0745749999,"t":1728655200}
+{"o":0.0021541848,"h":0.0021992366,"l":0.0021298121,"c":0.0021757275,"v":109269.6398430003,"t":1728658800}
+{"o":0.0021757275,"h":0.0022066466,"l":0.0021668132,"c":0.0021825381,"v":83237.9245959999,"t":1728662400}
+{"o":0.0021825381,"h":0.0022126622,"l":0.0021501083,"c":0.0021592716,"v":60687.527077,"t":1728666000}
+{"o":0.0021592716,"h":0.0021826524,"l":0.0021512291,"c":0.0021565943,"v":49013.371306,"t":1728669600}
+{"o":0.0021565943,"h":0.0021861411,"l":0.0021441542,"c":0.0021604858,"v":38437.551112,"t":1728673200}
+{"o":0.0021604858,"h":0.0021802994,"l":0.002150482,"c":0.0021665959,"v":9294.08313,"t":1728676800}
+{"o":0.0021665959,"h":0.0021784013,"l":0.0021560098,"c":0.0021723028,"v":44978.305101,"t":1728680400}
+{"o":0.0021723028,"h":0.0021821213,"l":0.0021568303,"c":0.0021679542,"v":29881.948778,"t":1728684000}
+{"o":0.0021679542,"h":0.0021809602,"l":0.0021542176,"c":0.0021700869,"v":26998.802047,"t":1728687600}
+{"o":0.0021700869,"h":0.0021878857,"l":0.0021448058,"c":0.0021714258,"v":84435.2718919999,"t":1728691200}
+{"o":0.0021714258,"h":0.0021850556,"l":0.0021472925,"c":0.0021654044,"v":59766.213338,"t":1728694800}
+{"o":0.0021654044,"h":0.0021810601,"l":0.0021215515,"c":0.0021430489,"v":158880.1826919998,"t":1728698400}
+{"o":0.0021430489,"h":0.0021517532,"l":0.0021157422,"c":0.0021213915,"v":34083.043543,"t":1728702000}
+{"o":0.0021213915,"h":0.0021438291,"l":0.00210681,"c":0.0021376816,"v":37839.327041,"t":1728705600}
+{"o":0.0021376816,"h":0.0021775501,"l":0.0021208847,"c":0.0021599119,"v":93710.2699930001,"t":1728709200}
+{"o":0.0021599119,"h":0.0021909287,"l":0.0021564539,"c":0.0021675459,"v":71745.1354100001,"t":1728712800}
+{"o":0.0021675459,"h":0.0021961629,"l":0.002154604,"c":0.0021893754,"v":69388.668066,"t":1728716400}
+{"o":0.0021893754,"h":0.0021992824,"l":0.0021635503,"c":0.0021913382,"v":71355.368037,"t":1728720000}
+{"o":0.0021913382,"h":0.0021957181,"l":0.0021688443,"c":0.0021742764,"v":26799.930667,"t":1728723600}
+{"o":0.0021742764,"h":0.0022018224,"l":0.0021530153,"c":0.002177996,"v":39041.175373,"t":1728727200}
+{"o":0.002177996,"h":0.0021972404,"l":0.0021494189,"c":0.0021752291,"v":49400.610754,"t":1728730800}
+{"o":0.0021752291,"h":0.0022050071,"l":0.0021590467,"c":0.0021715574,"v":115333.2817340001,"t":1728734400}
+{"o":0.0021715574,"h":0.0021972847,"l":0.0021489133,"c":0.0021794207,"v":109338.8378369998,"t":1728738000}
+{"o":0.0021794207,"h":0.0022165678,"l":0.0021600353,"c":0.0021889325,"v":103741.6560340001,"t":1728741600}
+{"o":0.0021889325,"h":0.0022119826,"l":0.0021592713,"c":0.0021789821,"v":53083.92731,"t":1728745200}
+{"o":0.0021789821,"h":0.0022195347,"l":0.0021627994,"c":0.0021813169,"v":165450.0041369993,"t":1728748800}
+{"o":0.0021813169,"h":0.0021944294,"l":0.0021590937,"c":0.0021765513,"v":42749.05142,"t":1728752400}
+{"o":0.0021765513,"h":0.0021984219,"l":0.0021503679,"c":0.0021688645,"v":120268.7003530001,"t":1728756000}
+{"o":0.0021688645,"h":0.002185701,"l":0.002153545,"c":0.0021754122,"v":45032.128803,"t":1728759600}
+{"o":0.0021754122,"h":0.0021863164,"l":0.0021687485,"c":0.0021829229,"v":58850.168072,"t":1728763200}
+{"o":0.0021829229,"h":0.0022090351,"l":0.0021558695,"c":0.002198262,"v":73150.889469,"t":1728766800}
+{"o":0.002198262,"h":0.0022029482,"l":0.0021771018,"c":0.0021853065,"v":97960.365196,"t":1728770400}
+{"o":0.0021853065,"h":0.0022009184,"l":0.0021716434,"c":0.0021936515,"v":175521.0976759999,"t":1728774000}
+{"o":0.0021936515,"h":0.0021976411,"l":0.002168329,"c":0.0021792249,"v":37002.681829,"t":1728777600}
+{"o":0.0021792249,"h":0.0021986905,"l":0.0021462015,"c":0.0021716239,"v":71240.3510139999,"t":1728781200}
+{"o":0.0021716239,"h":0.0021860941,"l":0.0021640299,"c":0.0021775627,"v":188405.4570310004,"t":1728784800}
+{"o":0.0021775627,"h":0.0022171396,"l":0.0021388748,"c":0.002158252,"v":61839.663269,"t":1728788400}
+{"o":0.002158252,"h":0.0021689525,"l":0.0021442597,"c":0.0021519921,"v":105058.290839,"t":1728792000}
+{"o":0.0021519921,"h":0.0022025682,"l":0.0021407487,"c":0.0021659546,"v":209970.0815009996,"t":1728795600}
+{"o":0.0021659546,"h":0.0021932477,"l":0.0021580882,"c":0.0021749726,"v":47093.686156,"t":1728799200}
+{"o":0.0021749726,"h":0.0021874771,"l":0.0021503293,"c":0.002167314,"v":79223.3079159999,"t":1728802800}
+{"o":0.002167314,"h":0.0021775142,"l":0.0021394983,"c":0.0021494892,"v":49317.8808970001,"t":1728806400}
+{"o":0.0021494892,"h":0.0021626317,"l":0.0021227901,"c":0.002140243,"v":53851.198808,"t":1728810000}
+{"o":0.002140243,"h":0.0021536716,"l":0.0021000563,"c":0.0021217536,"v":86629.237789,"t":1728813600}
+{"o":0.0021217536,"h":0.0021406019,"l":0.0020952694,"c":0.0021101094,"v":34408.0122630001,"t":1728817200}
+{"o":0.0021101094,"h":0.0021348289,"l":0.0020946276,"c":0.0021075548,"v":23379.95041,"t":1728820800}
+{"o":0.0021075548,"h":0.0021233755,"l":0.002093865,"c":0.0021122142,"v":72219.2587699997,"t":1728824400}
+{"o":0.0021122142,"h":0.002147097,"l":0.0020572416,"c":0.0020840211,"v":102428.2279969999,"t":1728828000}
+{"o":0.0020840211,"h":0.0021177628,"l":0.0020473546,"c":0.0020891391,"v":102538.6008539999,"t":1728831600}
+{"o":0.0020891391,"h":0.0021268266,"l":0.002066239,"c":0.0020959206,"v":79443.329499,"t":1728835200}
+{"o":0.0020959206,"h":0.0021273236,"l":0.0020637524,"c":0.0020903524,"v":53285.9604739999,"t":1728838800}
+{"o":0.0020903524,"h":0.0021019099,"l":0.0020627522,"c":0.0020724867,"v":52633.8149610002,"t":1728842400}
+{"o":0.0020724867,"h":0.0021101278,"l":0.0020428147,"c":0.0020847299,"v":563993.6763820001,"t":1728846000}
+{"o":0.0020847299,"h":0.0021123993,"l":0.0020603665,"c":0.0020697501,"v":194810.6474500001,"t":1728849600}
+{"o":0.0020697501,"h":0.0020974223,"l":0.0020385109,"c":0.0020587323,"v":985799.3182119968,"t":1728853200}
+{"o":0.0020587323,"h":0.0021069579,"l":0.0020425132,"c":0.0020703987,"v":158483.4878540003,"t":1728856800}
+{"o":0.0020703987,"h":0.0021037841,"l":0.0020591806,"c":0.0020799556,"v":67863.233063,"t":1728860400}
+{"o":0.0020799556,"h":0.0021034252,"l":0.0020381043,"c":0.0020525344,"v":139518.6355539999,"t":1728864000}
+{"o":0.0020525344,"h":0.0020980751,"l":0.002036141,"c":0.0020708841,"v":133749.492011,"t":1728867600}
+{"o":0.0020708841,"h":0.0020804607,"l":0.0020284752,"c":0.0020435652,"v":168087.5206949997,"t":1728871200}
+{"o":0.0020435652,"h":0.0021597091,"l":0.0019832346,"c":0.0020911508,"v":301811.2314990007,"t":1728874800}
+{"o":0.0020911508,"h":0.0021449225,"l":0.0020557446,"c":0.0021044176,"v":295894.5423619998,"t":1728878400}
+{"o":0.0021044176,"h":0.002132402,"l":0.0020721996,"c":0.0020932408,"v":98795.1203570003,"t":1728882000}
+{"o":0.0020932408,"h":0.0021208899,"l":0.0020634662,"c":0.0021061531,"v":31830.698401,"t":1728885600}
+{"o":0.0021061531,"h":0.0021202426,"l":0.0020815529,"c":0.0020901883,"v":46322.703635,"t":1728889200}
+{"o":0.0020901883,"h":0.0021063321,"l":0.0020668221,"c":0.0020812797,"v":44544.6562519999,"t":1728892800}
+{"o":0.0020812797,"h":0.0020964166,"l":0.0020542695,"c":0.0020729937,"v":40029.895005,"t":1728896400}
+{"o":0.0020729937,"h":0.0021142684,"l":0.0020525551,"c":0.0021021811,"v":100585.402256,"t":1728900000}
+{"o":0.0021021811,"h":0.0021573112,"l":0.0020875443,"c":0.0021144095,"v":427105.212404,"t":1728903600}
+{"o":0.0021144095,"h":0.0021623254,"l":0.0020939149,"c":0.0021246769,"v":101198.1882309999,"t":1728907200}
+{"o":0.0021246769,"h":0.0021426842,"l":0.0020898552,"c":0.0021158062,"v":180637.2890040009,"t":1728910800}
+{"o":0.0021158062,"h":0.0021454608,"l":0.0020801952,"c":0.0021029097,"v":131070.049433,"t":1728914400}
+{"o":0.0021029097,"h":0.0021182232,"l":0.0020396275,"c":0.0020738422,"v":440062.2698890001,"t":1728918000}
+{"o":0.0020738422,"h":0.0021079246,"l":0.0020356662,"c":0.0020667695,"v":263457.8014960003,"t":1728921600}
+{"o":0.0020667695,"h":0.0021027293,"l":0.0020519257,"c":0.0020794095,"v":457416.3106750001,"t":1728925200}
+{"o":0.0020794095,"h":0.002091387,"l":0.0020639794,"c":0.0020703092,"v":23268.843136,"t":1728928800}
+{"o":0.0020703092,"h":0.0020976446,"l":0.002062191,"c":0.0020853683,"v":60420.2481719999,"t":1728932400}
+{"o":0.0020853683,"h":0.0021066329,"l":0.0020732911,"c":0.0020857322,"v":73941.950701,"t":1728936000}
+{"o":0.0020857322,"h":0.0021077889,"l":0.0020763727,"c":0.002092448,"v":34430.664664,"t":1728939600}
+{"o":0.002092448,"h":0.00213341,"l":0.0020566022,"c":0.0020927549,"v":150053.9651990001,"t":1728943200}
+{"o":0.0020927549,"h":0.0021124416,"l":0.00206602,"c":0.0020731966,"v":53301.2396179998,"t":1728946800}
+{"o":0.0020731966,"h":0.0020825544,"l":0.0020142358,"c":0.0020377964,"v":252769.5203399997,"t":1728950400}
+{"o":0.0020377964,"h":0.002061685,"l":0.0020215976,"c":0.0020395616,"v":179596.19095,"t":1728954000}
+{"o":0.0020395616,"h":0.0020588489,"l":0.002025044,"c":0.0020426462,"v":143137.046034,"t":1728957600}
+{"o":0.0020426462,"h":0.0020727531,"l":0.0020012324,"c":0.0020287511,"v":55319.624591,"t":1728961200}
+{"o":0.0020287511,"h":0.0020512234,"l":0.0020087516,"c":0.0020335372,"v":109252.3800679999,"t":1728964800}
+{"o":0.0020335372,"h":0.0020604567,"l":0.0019908804,"c":0.0020143496,"v":97254.8730469998,"t":1728968400}
+{"o":0.0020143496,"h":0.0020437345,"l":0.0019985617,"c":0.0020166467,"v":293724.3554829995,"t":1728972000}
+{"o":0.0020166467,"h":0.0020311144,"l":0.0019991842,"c":0.0020178601,"v":56997.973918,"t":1728975600}
+{"o":0.0020178601,"h":0.002037875,"l":0.002007765,"c":0.0020241857,"v":71855.1325249999,"t":1728979200}
+{"o":0.0020241857,"h":0.0020791904,"l":0.0020054769,"c":0.0020243013,"v":84376.9453919999,"t":1728982800}
+{"o":0.0020243013,"h":0.0020579101,"l":0.0020130215,"c":0.0020326111,"v":81437.079193,"t":1728986400}
+{"o":0.0020326111,"h":0.0020789746,"l":0.0019693527,"c":0.0020112747,"v":484452.179929,"t":1728990000}
+{"o":0.0020112747,"h":0.002059812,"l":0.0019882381,"c":0.0020138832,"v":386010.1687330001,"t":1728993600}
+{"o":0.0020138832,"h":0.0020727645,"l":0.0019389952,"c":0.0019953139,"v":246762.0895549999,"t":1728997200}
+{"o":0.0019953139,"h":0.002107697,"l":0.0018948834,"c":0.0019938817,"v":384806.4356179995,"t":1729000800}
+{"o":0.0019938817,"h":0.0020479437,"l":0.001921236,"c":0.0019937034,"v":220894.9212570004,"t":1729004400}
+{"o":0.0019937034,"h":0.0020421868,"l":0.0019514366,"c":0.001990497,"v":87563.6440499999,"t":1729008000}
+{"o":0.001990497,"h":0.0020098853,"l":0.001965379,"c":0.0019890673,"v":47881.490937,"t":1729011600}
+{"o":0.0019890673,"h":0.0020123824,"l":0.001968756,"c":0.0019975673,"v":88465.0261580002,"t":1729015200}
+{"o":0.0019975673,"h":0.0020191752,"l":0.0019662792,"c":0.0019882762,"v":241335.2871580001,"t":1729018800}
+{"o":0.0019882762,"h":0.0020260074,"l":0.0019445646,"c":0.0019875293,"v":70723.2468499997,"t":1729022400}
+{"o":0.0019875293,"h":0.0019963776,"l":0.0019567401,"c":0.0019769595,"v":25138.359296,"t":1729026000}
+{"o":0.0019769595,"h":0.0020016204,"l":0.0019618666,"c":0.0019850057,"v":78713.958583,"t":1729029600}
+{"o":0.0019850057,"h":0.0020238717,"l":0.0019592846,"c":0.0019821164,"v":36552.122652,"t":1729033200}
+{"o":0.0019821164,"h":0.0019990371,"l":0.0019505573,"c":0.0019715311,"v":59045.596047,"t":1729036800}
+{"o":0.0019715311,"h":0.0019965204,"l":0.0019373833,"c":0.0019676257,"v":29393.76705,"t":1729040400}
+{"o":0.0019676257,"h":0.0019965788,"l":0.0019436886,"c":0.0019694153,"v":141554.4492039999,"t":1729044000}
+{"o":0.0019694153,"h":0.00198826,"l":0.0019550737,"c":0.0019671681,"v":465846.7357710002,"t":1729047600}
+{"o":0.0019671681,"h":0.0019872102,"l":0.00193271,"c":0.0019537366,"v":219981.4530740005,"t":1729051200}
+{"o":0.0019537366,"h":0.0019710016,"l":0.0019417258,"c":0.0019465093,"v":199806.9090759999,"t":1729054800}
+{"o":0.0019465093,"h":0.0019654272,"l":0.0019169611,"c":0.0019430761,"v":254840.3966100001,"t":1729058400}
+{"o":0.0019430761,"h":0.0019560313,"l":0.0019210546,"c":0.0019423385,"v":191477.475674,"t":1729062000}
+{"o":0.0019423385,"h":0.0019479209,"l":0.0019100801,"c":0.0019229707,"v":121993.1972030001,"t":1729065600}
+{"o":0.0019229707,"h":0.0019332491,"l":0.0019107544,"c":0.001921105,"v":9501.497323,"t":1729069200}
+{"o":0.001921105,"h":0.0019351193,"l":0.0019038022,"c":0.0019127565,"v":39086.7655820001,"t":1729072800}
+{"o":0.0019127565,"h":0.0019393266,"l":0.0018755729,"c":0.0019193086,"v":120106.573308,"t":1729076400}
+{"o":0.0019193086,"h":0.0019390871,"l":0.0018926064,"c":0.0019088258,"v":202831.675225,"t":1729080000}
+{"o":0.0019088258,"h":0.0019358135,"l":0.0018783833,"c":0.0019104078,"v":75850.786898,"t":1729083600}
+{"o":0.0019104078,"h":0.0019300191,"l":0.0018673885,"c":0.001893687,"v":42021.892851,"t":1729087200}
+{"o":0.001893687,"h":0.0019177074,"l":0.0018779618,"c":0.0018849737,"v":38272.787013,"t":1729090800}
+{"o":0.0018849737,"h":0.001909595,"l":0.0018664351,"c":0.0018923317,"v":46013.368778,"t":1729094400}
+{"o":0.0018923317,"h":0.0019102568,"l":0.0018816888,"c":0.0018934642,"v":51957.213536,"t":1729098000}
+{"o":0.0018934642,"h":0.0019127656,"l":0.0018870306,"c":0.0019020886,"v":68008.857054,"t":1729101600}
+{"o":0.0019020886,"h":0.0019199846,"l":0.0018978623,"c":0.0019111869,"v":113275.4934969999,"t":1729105200}
+{"o":0.0019111869,"h":0.0019392739,"l":0.0019002406,"c":0.0019245634,"v":71521.1837739999,"t":1729108800}
+{"o":0.0019245634,"h":0.0019427949,"l":0.0019120741,"c":0.0019223551,"v":28681.019567,"t":1729112400}
+{"o":0.0019223551,"h":0.0019405029,"l":0.001908282,"c":0.00192523,"v":48956.38201,"t":1729116000}
+{"o":0.00192523,"h":0.0019352505,"l":0.0019098982,"c":0.001918972,"v":44027.270771,"t":1729119600}
+{"o":0.001918972,"h":0.0019377066,"l":0.0019021645,"c":0.0019182739,"v":20279.512044,"t":1729123200}
+{"o":0.0019182739,"h":0.0019531828,"l":0.0018922405,"c":0.0019208649,"v":45030.009206,"t":1729126800}
+{"o":0.0019208649,"h":0.0019420121,"l":0.0018948675,"c":0.00192294,"v":13998.002442,"t":1729130400}
+{"o":0.00192294,"h":0.0019366932,"l":0.0019079767,"c":0.0019196294,"v":29064.002714,"t":1729134000}
+{"o":0.0019196294,"h":0.0019465104,"l":0.0018983849,"c":0.0019253674,"v":61472.290175,"t":1729137600}
+{"o":0.0019253674,"h":0.0019450438,"l":0.0019062421,"c":0.0019211256,"v":43259.396044,"t":1729141200}
+{"o":0.0019211256,"h":0.0019457557,"l":0.0019094491,"c":0.0019319917,"v":34939.4813239999,"t":1729144800}
+{"o":0.0019319917,"h":0.0019449227,"l":0.0019118731,"c":0.0019270742,"v":13522.129264,"t":1729148400}
+{"o":0.0019270742,"h":0.0019426175,"l":0.0019063326,"c":0.0019226155,"v":50662.041998,"t":1729152000}
+{"o":0.0019226155,"h":0.0019317855,"l":0.0018777345,"c":0.0018882539,"v":129215.5510430002,"t":1729155600}
+{"o":0.0018882539,"h":0.0019092913,"l":0.0018484415,"c":0.0018776236,"v":51196.613429,"t":1729159200}
+{"o":0.0018776236,"h":0.0019065783,"l":0.0018524234,"c":0.0018754482,"v":60026.1602749998,"t":1729162800}
+{"o":0.0018754482,"h":0.0019010065,"l":0.0018585657,"c":0.0018791983,"v":54414.501235,"t":1729166400}
+{"o":0.0018791983,"h":0.0019026265,"l":0.0018498773,"c":0.0018765926,"v":61055.188634,"t":1729170000}
+{"o":0.0018765926,"h":0.0019182372,"l":0.0018627951,"c":0.0018885134,"v":70349.4928829999,"t":1729173600}
+{"o":0.0018885134,"h":0.0019336164,"l":0.0018689863,"c":0.0018958222,"v":72076.5211120001,"t":1729177200}
+{"o":0.0018958222,"h":0.0019366974,"l":0.0018713675,"c":0.0018987992,"v":19176.161473,"t":1729180800}
+{"o":0.0018987992,"h":0.0019314913,"l":0.0018722519,"c":0.0019026786,"v":32851.178232,"t":1729184400}
+{"o":0.0019026786,"h":0.0019276677,"l":0.0018788661,"c":0.0019040587,"v":78341.131378,"t":1729188000}
+{"o":0.0019040587,"h":0.0019309251,"l":0.0018861221,"c":0.0019164146,"v":50301.0217429999,"t":1729191600}
+{"o":0.0019164146,"h":0.0019291653,"l":0.0018990524,"c":0.0019118585,"v":68299.368927,"t":1729195200}
+{"o":0.0019118585,"h":0.0019198456,"l":0.0019025592,"c":0.0019080305,"v":23607.405357,"t":1729198800}
+{"o":0.0019080305,"h":0.0019159807,"l":0.0018932359,"c":0.0019013664,"v":10735.128335,"t":1729202400}
+{"o":0.0019013664,"h":0.0019123296,"l":0.0018967123,"c":0.0019086905,"v":18806.357926,"t":1729206000}
+{"o":0.0019086905,"h":0.0019291252,"l":0.0018953901,"c":0.0019072748,"v":20020.341205,"t":1729209600}
+{"o":0.0019072748,"h":0.0019567114,"l":0.0018702562,"c":0.0019131344,"v":68716.342123,"t":1729213200}
+{"o":0.0019131344,"h":0.0019238399,"l":0.0018914206,"c":0.0019078365,"v":57565.042985,"t":1729216800}
+{"o":0.0019078365,"h":0.0019288333,"l":0.001892063,"c":0.0019086548,"v":16400.272024,"t":1729220400}
+{"o":0.0019086548,"h":0.0019166178,"l":0.0018979864,"c":0.0019063218,"v":19953.8567,"t":1729224000}
+{"o":0.0019063218,"h":0.0019101776,"l":0.0018876032,"c":0.0018993004,"v":21912.025225,"t":1729227600}
+{"o":0.0018993004,"h":0.0019165973,"l":0.0018874709,"c":0.001898386,"v":22092.872826,"t":1729231200}
+{"o":0.001898386,"h":0.0019051236,"l":0.0018798954,"c":0.0018904885,"v":25996.227325,"t":1729234800}
+{"o":0.0018904885,"h":0.0018981484,"l":0.0018824346,"c":0.0018947114,"v":24099.979811,"t":1729238400}
+{"o":0.0018947114,"h":0.0019005667,"l":0.0018783689,"c":0.0018861963,"v":39481.937021,"t":1729242000}
+{"o":0.0018861963,"h":0.0019013393,"l":0.0018804852,"c":0.0018938813,"v":24143.791219,"t":1729245600}
+{"o":0.0018938813,"h":0.0019088173,"l":0.0018843114,"c":0.0019001633,"v":21991.334971,"t":1729249200}
+{"o":0.0019001633,"h":0.0019112072,"l":0.0018681783,"c":0.0018807316,"v":41102.485183,"t":1729252800}
+{"o":0.0018807316,"h":0.0019082631,"l":0.0018621453,"c":0.001882005,"v":121882.1648760001,"t":1729256400}
+{"o":0.001882005,"h":0.0019062245,"l":0.0018537858,"c":0.0018637562,"v":103088.9649830001,"t":1729260000}
+{"o":0.0018637562,"h":0.0018850511,"l":0.0018438059,"c":0.0018657229,"v":50070.05606,"t":1729263600}
+{"o":0.0018657229,"h":0.0019026019,"l":0.0018388195,"c":0.0018772492,"v":70633.805497,"t":1729267200}
+{"o":0.0018772492,"h":0.0018832334,"l":0.0018557352,"c":0.0018711973,"v":40444.633499,"t":1729270800}
+{"o":0.0018711973,"h":0.0018893944,"l":0.0018539194,"c":0.0018761513,"v":81959.110755,"t":1729274400}
+{"o":0.0018761513,"h":0.0018957879,"l":0.001851623,"c":0.0018687899,"v":51814.4722139999,"t":1729278000}
+{"o":0.0018687899,"h":0.0018788001,"l":0.0018589727,"c":0.0018675155,"v":55296.352193,"t":1729281600}
+{"o":0.0018675155,"h":0.0018769619,"l":0.0018593659,"c":0.0018645306,"v":27413.07847,"t":1729285200}
+{"o":0.0018645306,"h":0.0018746348,"l":0.0018564074,"c":0.0018692001,"v":83542.991698,"t":1729288800}
+{"o":0.0018692001,"h":0.0018810569,"l":0.0018590603,"c":0.0018691336,"v":355226.652708,"t":1729292400}
+{"o":0.0018691336,"h":0.0018873052,"l":0.0018597908,"c":0.0018787954,"v":49692.437723,"t":1729296000}
+{"o":0.0018787954,"h":0.0018843061,"l":0.0018635193,"c":0.0018719006,"v":45111.535714,"t":1729299600}
+{"o":0.0018719006,"h":0.0018871578,"l":0.0018605506,"c":0.0018677708,"v":50539.676561,"t":1729303200}
+{"o":0.0018677708,"h":0.0018940834,"l":0.0018560563,"c":0.0018750576,"v":68629.694796,"t":1729306800}
+{"o":0.0018750576,"h":0.0018864869,"l":0.0018612548,"c":0.0018729067,"v":15693.279371,"t":1729310400}
+{"o":0.0018729067,"h":0.0018807107,"l":0.0018629321,"c":0.0018694685,"v":57676.558744,"t":1729314000}
+{"o":0.0018694685,"h":0.0018748455,"l":0.0018602059,"c":0.0018718183,"v":94367.716371,"t":1729317600}
+{"o":0.0018718183,"h":0.0018793083,"l":0.0018641587,"c":0.0018719244,"v":30870.153643,"t":1729321200}
+{"o":0.0018719244,"h":0.0018839971,"l":0.0018656351,"c":0.0018759985,"v":23047.419798,"t":1729324800}
+{"o":0.0018759985,"h":0.0018796554,"l":0.0018629746,"c":0.0018647479,"v":24058.474233,"t":1729328400}
+{"o":0.0018647479,"h":0.0018725979,"l":0.0018436842,"c":0.0018532706,"v":66415.222786,"t":1729332000}
+{"o":0.0018532706,"h":0.0018670175,"l":0.001836301,"c":0.0018502834,"v":61078.3890150001,"t":1729335600}
+{"o":0.0018502834,"h":0.0018664696,"l":0.0018358758,"c":0.0018564581,"v":36165.168427,"t":1729339200}
+{"o":0.0018564581,"h":0.0018611679,"l":0.00183521,"c":0.0018400306,"v":35054.04304,"t":1729342800}
+{"o":0.0018400306,"h":0.0018633458,"l":0.001813862,"c":0.0018363211,"v":29289.297901,"t":1729346400}
+{"o":0.0018363211,"h":0.0018547728,"l":0.0018101888,"c":0.0018277825,"v":51416.982496,"t":1729350000}
+{"o":0.0018277825,"h":0.0018839133,"l":0.0018095434,"c":0.0018197835,"v":38025.73349,"t":1729353600}
+{"o":0.0018197835,"h":0.0018455001,"l":0.0018161572,"c":0.0018277402,"v":24983.268416,"t":1729357200}
+{"o":0.0018277402,"h":0.0018419497,"l":0.001816125,"c":0.0018288538,"v":23627.636276,"t":1729360800}
+{"o":0.0018288538,"h":0.0018400742,"l":0.0018151673,"c":0.0018240507,"v":19158.870518,"t":1729364400}
+{"o":0.0018240507,"h":0.0018364826,"l":0.001815072,"c":0.0018202347,"v":33100.632844,"t":1729368000}
+{"o":0.0018202347,"h":0.0018390198,"l":0.0018080288,"c":0.0018241809,"v":90314.883333,"t":1729371600}
+{"o":0.0018241809,"h":0.001839103,"l":0.0017975148,"c":0.0018096122,"v":35357.680158,"t":1729375200}
+{"o":0.0018096122,"h":0.0018429239,"l":0.0017989685,"c":0.0018156377,"v":43834.282597,"t":1729378800}
+{"o":0.0018156377,"h":0.0018693568,"l":0.0018064292,"c":0.0018313103,"v":243681.5207770004,"t":1729382400}
+{"o":0.0018313103,"h":0.0018454919,"l":0.0018010724,"c":0.0018084727,"v":63144.848355,"t":1729386000}
+{"o":0.0018084727,"h":0.0018205706,"l":0.0017889106,"c":0.0018007206,"v":42525.357608,"t":1729389600}
+{"o":0.0018007206,"h":0.0018068795,"l":0.001781061,"c":0.0017886038,"v":38971.247959,"t":1729393200}
+{"o":0.0017886038,"h":0.0018222586,"l":0.0017775542,"c":0.0017966471,"v":73671.098814,"t":1729396800}
+{"o":0.0017966471,"h":0.0018199453,"l":0.0017732099,"c":0.001802362,"v":62282.405282,"t":1729400400}
+{"o":0.001802362,"h":0.0018328219,"l":0.0017963849,"c":0.0018186085,"v":70333.8121869999,"t":1729404000}
+{"o":0.0018186085,"h":0.0018298706,"l":0.0018063562,"c":0.0018214484,"v":15078.113581,"t":1729407600}
+{"o":0.0018214484,"h":0.0018487379,"l":0.0018140899,"c":0.0018223324,"v":80240.71301,"t":1729411200}
+{"o":0.0018223324,"h":0.0018427183,"l":0.0018080311,"c":0.0018318664,"v":39565.531435,"t":1729414800}
+{"o":0.0018318664,"h":0.0018405986,"l":0.0018169924,"c":0.0018241842,"v":40594.816022,"t":1729418400}
+{"o":0.0018241842,"h":0.0018378041,"l":0.0018179158,"c":0.0018276232,"v":10818.334396,"t":1729422000}
+{"o":0.0018276232,"h":0.0018419818,"l":0.0018099589,"c":0.0018224288,"v":57566.557808,"t":1729425600}
+{"o":0.0018224288,"h":0.0018665674,"l":0.0018101549,"c":0.0018579387,"v":103945.8058979999,"t":1729429200}
+{"o":0.0018579387,"h":0.0018885428,"l":0.0018188878,"c":0.0018431154,"v":184088.3563339997,"t":1729432800}
+{"o":0.0018431154,"h":0.0018719645,"l":0.0018231911,"c":0.0018564855,"v":54050.289413,"t":1729436400}
+{"o":0.0018564855,"h":0.0018929646,"l":0.0018497836,"c":0.0018817887,"v":115221.383781,"t":1729440000}
+{"o":0.0018817887,"h":0.0019102043,"l":0.0018580779,"c":0.0018678466,"v":122054.3396930001,"t":1729443600}
+{"o":0.0018678466,"h":0.0018851105,"l":0.0018553609,"c":0.0018736248,"v":47251.895902,"t":1729447200}
+{"o":0.0018736248,"h":0.0018882801,"l":0.0018566598,"c":0.0018705745,"v":48979.204519,"t":1729450800}
+{"o":0.0018705745,"h":0.0018886713,"l":0.0018297519,"c":0.0018475574,"v":61839.588826,"t":1729454400}
+{"o":0.0018475574,"h":0.0018511752,"l":0.0018179396,"c":0.0018275034,"v":55232.625739,"t":1729458000}
+{"o":0.0018275034,"h":0.0018532861,"l":0.0017864987,"c":0.0018039267,"v":151187.3829120001,"t":1729461600}
+{"o":0.0018039267,"h":0.001826795,"l":0.0017844539,"c":0.0017935317,"v":85527.920286,"t":1729465200}
+{"o":0.0017935317,"h":0.0019008853,"l":0.0017619486,"c":0.0018253443,"v":183561.748136,"t":1729468800}
+{"o":0.0018253443,"h":0.0018339725,"l":0.001784905,"c":0.0017909367,"v":234444.0772130004,"t":1729472400}
+{"o":0.0017909367,"h":0.0018256802,"l":0.0017569052,"c":0.0017806597,"v":210824.0528079997,"t":1729476000}
+{"o":0.0017806597,"h":0.0017992019,"l":0.0017523043,"c":0.0017697618,"v":126807.6824829999,"t":1729479600}
+{"o":0.0017697618,"h":0.001793389,"l":0.0017358095,"c":0.0017582159,"v":59888.591331,"t":1729483200}
+{"o":0.0017582159,"h":0.0017936814,"l":0.0017365758,"c":0.0017789475,"v":287727.4401379998,"t":1729486800}
+{"o":0.0017789475,"h":0.0018047947,"l":0.0017496418,"c":0.001770606,"v":100954.9836370001,"t":1729490400}
+{"o":0.001770606,"h":0.0017827053,"l":0.0017400158,"c":0.0017535887,"v":75135.8141,"t":1729494000}
+{"o":0.0017535887,"h":0.0018022,"l":0.0017314494,"c":0.0017689,"v":102150.713542,"t":1729497600}
+{"o":0.0017689,"h":0.0018420169,"l":0.0015916362,"c":0.0017602545,"v":125135.4292270002,"t":1729501200}
+{"o":0.0017602545,"h":0.0017799593,"l":0.0017436481,"c":0.0017580452,"v":114890.6681949999,"t":1729504800}
+{"o":0.0017580452,"h":0.0018008404,"l":0.0017325229,"c":0.0017662536,"v":128341.1882899999,"t":1729508400}
+{"o":0.0017662536,"h":0.0018161405,"l":0.0017243244,"c":0.0017551755,"v":180181.2193089999,"t":1729512000}
+{"o":0.0017551755,"h":0.0018137429,"l":0.0017127625,"c":0.001761464,"v":129864.8065349998,"t":1729515600}
+{"o":0.001761464,"h":0.0019590862,"l":0.0017248678,"c":0.0017462494,"v":54475.185509,"t":1729519200}
+{"o":0.0017462494,"h":0.0017662748,"l":0.0017170143,"c":0.0017427506,"v":44448.678532,"t":1729522800}
+{"o":0.0017427506,"h":0.0017660533,"l":0.0017109704,"c":0.0017313248,"v":30121.806818,"t":1729526400}
+{"o":0.0017313248,"h":0.0017549467,"l":0.0017149497,"c":0.0017352454,"v":15383.478367,"t":1729530000}
+{"o":0.0017352454,"h":0.0017441757,"l":0.0017100786,"c":0.0017164141,"v":74038.0217599999,"t":1729533600}
+{"o":0.0017164141,"h":0.0017303315,"l":0.0016880463,"c":0.001708584,"v":74628.0319950001,"t":1729537200}
+{"o":0.001708584,"h":0.0017257859,"l":0.001696041,"c":0.0017217964,"v":141952.777557,"t":1729540800}
+{"o":0.0017217964,"h":0.0017302872,"l":0.0017006212,"c":0.0017069802,"v":103562.3230609999,"t":1729544400}
+{"o":0.0017069802,"h":0.0017214474,"l":0.001698384,"c":0.0017042121,"v":34474.224349,"t":1729548000}
+{"o":0.0017042121,"h":0.001735131,"l":0.001686545,"c":0.0017052074,"v":36639.621677,"t":1729551600}
+{"o":0.0017052074,"h":0.0017707706,"l":0.0016738086,"c":0.0017103608,"v":73176.4787569999,"t":1729555200}
+{"o":0.0017103608,"h":0.0017465063,"l":0.0016806346,"c":0.0017086975,"v":58904.268149,"t":1729558800}
+{"o":0.0017086975,"h":0.0017279511,"l":0.0016809004,"c":0.001699847,"v":91390.2837749999,"t":1729562400}
+{"o":0.001699847,"h":0.0017283835,"l":0.0016941444,"c":0.0017065119,"v":12777.785507,"t":1729566000}
+{"o":0.0017065119,"h":0.0017138487,"l":0.0016795121,"c":0.0017003959,"v":39981.805706,"t":1729569600}
+{"o":0.0017003959,"h":0.0017158628,"l":0.0016699011,"c":0.0016930739,"v":27051.877533,"t":1729573200}
+{"o":0.0016930739,"h":0.0017061156,"l":0.0016833354,"c":0.0016935764,"v":39120.436241,"t":1729576800}
+{"o":0.0016935764,"h":0.0017091127,"l":0.0016782019,"c":0.0016935035,"v":10055.306759,"t":1729580400}
+{"o":0.0016935035,"h":0.0017273534,"l":0.0016693013,"c":0.0016871505,"v":15963.187077,"t":1729584000}
+{"o":0.0016871505,"h":0.0017137671,"l":0.0016670288,"c":0.0016887557,"v":23569.201893,"t":1729587600}
+{"o":0.0016887557,"h":0.0017047218,"l":0.0016644013,"c":0.0016796869,"v":38179.320958,"t":1729591200}
+{"o":0.0016796869,"h":0.0016906237,"l":0.0016433962,"c":0.0016555789,"v":159462.69892,"t":1729594800}
+{"o":0.0016555789,"h":0.0016888225,"l":0.0016188867,"c":0.0016558084,"v":72743.4249409999,"t":1729598400}
+{"o":0.0016558084,"h":0.0016714639,"l":0.0016197358,"c":0.0016487418,"v":66621.7094510001,"t":1729602000}
+{"o":0.0016487418,"h":0.0016806713,"l":0.0015948165,"c":0.0016268454,"v":107714.04556,"t":1729605600}
+{"o":0.0016268454,"h":0.0016812911,"l":0.0016095389,"c":0.0016594367,"v":115429.7245290001,"t":1729609200}
+{"o":0.0016594367,"h":0.0016889295,"l":0.0016272692,"c":0.0016522543,"v":123194.0969179999,"t":1729612800}
+{"o":0.0016522543,"h":0.0017192506,"l":0.0016203686,"c":0.0016753267,"v":290734.4991510005,"t":1729616400}
+{"o":0.0016753267,"h":0.0016997775,"l":0.0016416778,"c":0.0016621115,"v":59438.162396,"t":1729620000}
+{"o":0.0016621115,"h":0.0016880776,"l":0.0016499679,"c":0.0016669336,"v":20455.03235,"t":1729623600}
+{"o":0.0016669336,"h":0.0016805809,"l":0.0016570087,"c":0.0016708078,"v":36000.711354,"t":1729627200}
+{"o":0.0016708078,"h":0.001686003,"l":0.0016624497,"c":0.0016747061,"v":10631.390052,"t":1729630800}
+{"o":0.0016747061,"h":0.0016940723,"l":0.001654255,"c":0.001673634,"v":15706.946154,"t":1729634400}
+{"o":0.001673634,"h":0.0017117373,"l":0.0016609794,"c":0.0016764634,"v":17506.23289,"t":1729638000}
+{"o":0.0016764634,"h":0.0017313757,"l":0.0016694949,"c":0.0016910877,"v":163827.0605520004,"t":1729641600}
+{"o":0.0016910877,"h":0.0016971624,"l":0.0016670768,"c":0.0016767367,"v":34285.9428539999,"t":1729645200}
+{"o":0.0016767367,"h":0.001696929,"l":0.0016642441,"c":0.00167889,"v":44314.360346,"t":1729648800}
+{"o":0.00167889,"h":0.0017105524,"l":0.0016659056,"c":0.0016944044,"v":44661.878835,"t":1729652400}
+{"o":0.0016944044,"h":0.0017091223,"l":0.0016766406,"c":0.0016821359,"v":53326.82922,"t":1729656000}
+{"o":0.0016821359,"h":0.0016990467,"l":0.0016578784,"c":0.0016821084,"v":49644.023234,"t":1729659600}
+{"o":0.0016821084,"h":0.0017017294,"l":0.0016636373,"c":0.0016763332,"v":133579.375893,"t":1729663200}
+{"o":0.0016763332,"h":0.0016821413,"l":0.0016564648,"c":0.0016649439,"v":40391.414724,"t":1729666800}
+{"o":0.0016649439,"h":0.0016774606,"l":0.0016379931,"c":0.0016529136,"v":41944.0095630001,"t":1729670400}
+{"o":0.0016529136,"h":0.0016935382,"l":0.0016412667,"c":0.0016671957,"v":75562.812818,"t":1729674000}
+{"o":0.0016671957,"h":0.0016849694,"l":0.001644324,"c":0.0016581057,"v":85703.873323,"t":1729677600}
+{"o":0.0016581057,"h":0.0016670303,"l":0.0016291944,"c":0.001634337,"v":86985.2230319999,"t":1729681200}
+{"o":0.001634337,"h":0.0016558572,"l":0.001619608,"c":0.0016362377,"v":49824.319823,"t":1729684800}
+{"o":0.0016362377,"h":0.0016575969,"l":0.00160576,"c":0.0016220192,"v":47693.496702,"t":1729688400}
+{"o":0.0016220192,"h":0.0016392926,"l":0.0016024703,"c":0.0016188509,"v":30892.790291,"t":1729692000}
+{"o":0.0016188509,"h":0.0016430902,"l":0.0015811424,"c":0.0015961357,"v":140754.4777129999,"t":1729695600}
+{"o":0.0015961357,"h":0.0016254491,"l":0.00157453,"c":0.0016037906,"v":52044.1581579999,"t":1729699200}
+{"o":0.0016037906,"h":0.0016176296,"l":0.0015814189,"c":0.001593238,"v":65391.9209279999,"t":1729702800}
+{"o":0.001593238,"h":0.0016339159,"l":0.0015392441,"c":0.00157004,"v":244751.8990690002,"t":1729706400}
+{"o":0.00157004,"h":0.0015981013,"l":0.0015278965,"c":0.0015574579,"v":119461.253586,"t":1729710000}
+{"o":0.0015574579,"h":0.001574628,"l":0.0015197265,"c":0.0015542646,"v":69059.465866,"t":1729713600}
+{"o":0.0015542646,"h":0.0015895372,"l":0.0015321024,"c":0.0015644556,"v":34227.682857,"t":1729717200}
+{"o":0.0015644556,"h":0.0016408452,"l":0.001551707,"c":0.0015687079,"v":46744.469932,"t":1729720800}
+{"o":0.0015687079,"h":0.0015823153,"l":0.0015559874,"c":0.001576461,"v":74954.2129,"t":1729724400}
+{"o":0.001576461,"h":0.0016622382,"l":0.0015389078,"c":0.0015767509,"v":81125.552389,"t":1729728000}
+{"o":0.0015767509,"h":0.0015985311,"l":0.0015544401,"c":0.001569279,"v":78440.342564,"t":1729731600}
+{"o":0.001569279,"h":0.0016037718,"l":0.001535006,"c":0.0015818904,"v":272265.6058359999,"t":1729735200}
+{"o":0.0015818904,"h":0.0016198666,"l":0.0015732658,"c":0.0015989357,"v":410271.9147579999,"t":1729738800}
+{"o":0.0015989357,"h":0.001625113,"l":0.0015855794,"c":0.0016113058,"v":145778.3338539998,"t":1729742400}
+{"o":0.0016113058,"h":0.0016313233,"l":0.0015850891,"c":0.0016012178,"v":166188.5270999997,"t":1729746000}
+{"o":0.0016012178,"h":0.0016291841,"l":0.0015891119,"c":0.0015962255,"v":328869.4927229999,"t":1729749600}
+{"o":0.0015962255,"h":0.0016149057,"l":0.0015722462,"c":0.0015903166,"v":168837.1287340002,"t":1729753200}
+{"o":0.0015903166,"h":0.001609777,"l":0.0015553994,"c":0.0015796734,"v":82787.125014,"t":1729756800}
+{"o":0.0015796734,"h":0.0016008839,"l":0.0015527721,"c":0.0015735476,"v":78386.203368,"t":1729760400}
+{"o":0.0015735476,"h":0.0015886609,"l":0.0015570351,"c":0.0015670599,"v":31172.489799,"t":1729764000}
+{"o":0.0015670599,"h":0.0015922524,"l":0.00155349,"c":0.0015569077,"v":239520.1598670002,"t":1729767600}
+{"o":0.0015569077,"h":0.0015777311,"l":0.0015377636,"c":0.0015655861,"v":86634.786864,"t":1729771200}
+{"o":0.0015655861,"h":0.001591345,"l":0.0015388028,"c":0.0015739953,"v":156490.753775,"t":1729774800}
+{"o":0.0015739953,"h":0.0015863314,"l":0.0015290893,"c":0.0015531808,"v":106644.6521669999,"t":1729778400}
+{"o":0.0015531808,"h":0.0015947117,"l":0.0015280023,"c":0.0015755172,"v":115284.010688,"t":1729782000}
+{"o":0.0015755172,"h":0.0015866496,"l":0.001534071,"c":0.0015553014,"v":240710.6585890002,"t":1729785600}
+{"o":0.0015553014,"h":0.0016541723,"l":0.0015421818,"c":0.0015583597,"v":40997.951624,"t":1729789200}
+{"o":0.0015583597,"h":0.0015842071,"l":0.0014155842,"c":0.0015621902,"v":44537.848473,"t":1729792800}
+{"o":0.0015621902,"h":0.0015774346,"l":0.0015396865,"c":0.0015574087,"v":55769.147313,"t":1729796400}
+{"o":0.0015574087,"h":0.0015854674,"l":0.001530625,"c":0.001548181,"v":69857.240584,"t":1729800000}
+{"o":0.001548181,"h":0.0015846061,"l":0.0015359599,"c":0.0015539338,"v":121208.069174,"t":1729803600}
+{"o":0.0015539338,"h":0.0015604903,"l":0.0015194488,"c":0.0015352107,"v":96044.259915,"t":1729807200}
+{"o":0.0015352107,"h":0.0015690723,"l":0.0015162918,"c":0.0015435632,"v":49462.912358,"t":1729810800}
+{"o":0.0015435632,"h":0.0015758891,"l":0.0015329785,"c":0.0015665452,"v":155771.586856,"t":1729814400}
+{"o":0.0015665452,"h":0.0015874365,"l":0.0015381238,"c":0.0015560926,"v":111673.251489,"t":1729818000}
+{"o":0.0015560926,"h":0.0015919187,"l":0.0015487821,"c":0.0015716278,"v":140832.327637,"t":1729821600}
+{"o":0.0015716278,"h":0.0016048592,"l":0.0015569912,"c":0.0015739121,"v":61253.6688530001,"t":1729825200}
+{"o":0.0015739121,"h":0.001590473,"l":0.0015280737,"c":0.0015521985,"v":103276.9668970001,"t":1729828800}
+{"o":0.0015521985,"h":0.001565285,"l":0.0015286529,"c":0.0015406585,"v":72802.963631,"t":1729832400}
+{"o":0.0015406585,"h":0.0015574924,"l":0.0015256493,"c":0.0015365361,"v":40290.628298,"t":1729836000}
+{"o":0.0015365361,"h":0.0015643059,"l":0.0015109931,"c":0.0015379385,"v":78903.8169950001,"t":1729839600}
+{"o":0.0015379385,"h":0.0015596146,"l":0.0015117652,"c":0.0015390506,"v":167119.0562530001,"t":1729843200}
+{"o":0.0015390506,"h":0.0015613667,"l":0.0015227368,"c":0.0015383794,"v":64357.432865,"t":1729846800}
+{"o":0.0015383794,"h":0.0015518447,"l":0.0015219717,"c":0.001535401,"v":56296.335896,"t":1729850400}
+{"o":0.001535401,"h":0.0015491324,"l":0.0015229889,"c":0.0015331029,"v":131722.096121,"t":1729854000}
+{"o":0.0015331029,"h":0.0015388653,"l":0.0015057145,"c":0.0015144841,"v":107309.919546,"t":1729857600}
+{"o":0.0015144841,"h":0.0015320279,"l":0.0014987428,"c":0.0015100983,"v":40612.4382130001,"t":1729861200}
+{"o":0.0015100983,"h":0.0015367048,"l":0.0014889016,"c":0.001505333,"v":158993.4045129999,"t":1729864800}
+{"o":0.001505333,"h":0.0015616539,"l":0.0014457753,"c":0.001492687,"v":87384.6720060002,"t":1729868400}
+{"o":0.001492687,"h":0.0015181024,"l":0.0014644099,"c":0.0014938194,"v":89653.4850849999,"t":1729872000}
+{"o":0.0014938194,"h":0.0015536276,"l":0.001461795,"c":0.0015086596,"v":109872.3974260001,"t":1729875600}
+{"o":0.0015086596,"h":0.0015627439,"l":0.0014665348,"c":0.001504087,"v":152004.4847220003,"t":1729879200}
+{"o":0.001504087,"h":0.0015362137,"l":0.0014841719,"c":0.0015079774,"v":62785.166185,"t":1729882800}
+{"o":0.0015079774,"h":0.0015397433,"l":0.0014906525,"c":0.0015146429,"v":273021.2082900001,"t":1729886400}
+{"o":0.0015146429,"h":0.0015365166,"l":0.0014997154,"c":0.0015201996,"v":59316.757788,"t":1729890000}
+{"o":0.0015201996,"h":0.0015661459,"l":0.0014947101,"c":0.0015406477,"v":113183.1290970001,"t":1729893600}
+{"o":0.0015406477,"h":0.0015872973,"l":0.0013792625,"c":0.0014599214,"v":1975862.0054659988,"t":1729897200}
+{"o":0.0014599214,"h":0.0014695992,"l":0.0014025529,"c":0.0014252657,"v":318094.5729830005,"t":1729900800}
+{"o":0.0014252657,"h":0.0014481725,"l":0.001409724,"c":0.0014399043,"v":89644.095417,"t":1729904400}
+{"o":0.0014399043,"h":0.0014758416,"l":0.0014100544,"c":0.0014448853,"v":58740.389475,"t":1729908000}
+{"o":0.0014448853,"h":0.0014719605,"l":0.0014251163,"c":0.0014535237,"v":78061.3595729999,"t":1729911600}
+{"o":0.0014535237,"h":0.0014690868,"l":0.0014376234,"c":0.001441057,"v":77454.224451,"t":1729915200}
+{"o":0.001441057,"h":0.0014674853,"l":0.0014237281,"c":0.0014520034,"v":59605.509571,"t":1729918800}
+{"o":0.0014520034,"h":0.0014722621,"l":0.001422871,"c":0.0014395936,"v":96278.4703699998,"t":1729922400}
+{"o":0.0014395936,"h":0.0014553232,"l":0.0014195,"c":0.0014382963,"v":118850.7926130001,"t":1729926000}
+{"o":0.0014382963,"h":0.0014562268,"l":0.0014132653,"c":0.001433651,"v":103968.413981,"t":1729929600}
+{"o":0.001433651,"h":0.0014561405,"l":0.0014209244,"c":0.0014316762,"v":26051.402909,"t":1729933200}
+{"o":0.0014316762,"h":0.0014641565,"l":0.0014125358,"c":0.0014253648,"v":60081.061364,"t":1729936800}
+{"o":0.0014253648,"h":0.0014450676,"l":0.0014007749,"c":0.0014397043,"v":97745.7366519999,"t":1729940400}
+{"o":0.0014397043,"h":0.0014683605,"l":0.0014302223,"c":0.001439582,"v":79830.6288890001,"t":1729944000}
+{"o":0.001439582,"h":0.0014565043,"l":0.0014189572,"c":0.0014292617,"v":49349.8196540001,"t":1729947600}
+{"o":0.0014292617,"h":0.0014465478,"l":0.0013929291,"c":0.001410777,"v":63048.112583,"t":1729951200}
+{"o":0.001410777,"h":0.001438138,"l":0.0013864528,"c":0.0014269132,"v":59200.9742,"t":1729954800}
+{"o":0.0014269132,"h":0.0014438797,"l":0.0013974106,"c":0.0014167554,"v":60053.148432,"t":1729958400}
+{"o":0.0014167554,"h":0.0014438745,"l":0.001392703,"c":0.0014173037,"v":47125.0774199999,"t":1729962000}
+{"o":0.0014173037,"h":0.0014386281,"l":0.0014034857,"c":0.0014094682,"v":71154.36202,"t":1729965600}
+{"o":0.0014094682,"h":0.0014205391,"l":0.0013880217,"c":0.00140432,"v":44791.128509,"t":1729969200}
+{"o":0.00140432,"h":0.0014312289,"l":0.0013914128,"c":0.0014044146,"v":153209.039571,"t":1729972800}
+{"o":0.0014044146,"h":0.0014321959,"l":0.0013797928,"c":0.0014123815,"v":48801.334269,"t":1729976400}
+{"o":0.0014123815,"h":0.0014347355,"l":0.0014023837,"c":0.0014135431,"v":23346.89258,"t":1729980000}
+{"o":0.0014135431,"h":0.0014287122,"l":0.001399838,"c":0.0014247322,"v":24514.746782,"t":1729983600}
+{"o":0.0014247322,"h":0.0014535052,"l":0.001407422,"c":0.0014126191,"v":94788.043714,"t":1729987200}
+{"o":0.0014126191,"h":0.0014239474,"l":0.0013870129,"c":0.0013958574,"v":29173.39405,"t":1729990800}
+{"o":0.0013958574,"h":0.0014160922,"l":0.0013888662,"c":0.0014095661,"v":30144.101268,"t":1729994400}
+{"o":0.0014095661,"h":0.0014373739,"l":0.0014020987,"c":0.001426005,"v":97968.581137,"t":1729998000}
+{"o":0.001426005,"h":0.0014361396,"l":0.0014066975,"c":0.001408287,"v":372557.544541,"t":1730001600}
+{"o":0.001408287,"h":0.0014177773,"l":0.001401401,"c":0.0014074477,"v":34069.729259,"t":1730005200}
+{"o":0.0014074477,"h":0.0014119249,"l":0.0013885852,"c":0.0013932801,"v":100127.245355,"t":1730008800}
+{"o":0.0013932801,"h":0.0014162482,"l":0.0013772404,"c":0.0013979835,"v":20137.809953,"t":1730012400}
+{"o":0.0013979835,"h":0.0014135593,"l":0.0013636567,"c":0.0013773376,"v":76123.3216310001,"t":1730016000}
+{"o":0.0013773376,"h":0.0013899119,"l":0.0013585282,"c":0.0013699524,"v":103663.83925,"t":1730019600}
+{"o":0.0013699524,"h":0.0013887887,"l":0.001365038,"c":0.0013836646,"v":49351.551068,"t":1730023200}
+{"o":0.0013836646,"h":0.0013879474,"l":0.0013634678,"c":0.0013748797,"v":42964.544233,"t":1730026800}
+{"o":0.0013748797,"h":0.0014030478,"l":0.001353827,"c":0.0013685158,"v":73319.688748,"t":1730030400}
+{"o":0.0013685158,"h":0.0013977259,"l":0.0013607532,"c":0.0013746785,"v":81549.812722,"t":1730034000}
+{"o":0.0013746785,"h":0.0013963676,"l":0.0013662023,"c":0.001383492,"v":105232.4894299999,"t":1730037600}
+{"o":0.001383492,"h":0.0013920904,"l":0.001360968,"c":0.001384687,"v":50032.747773,"t":1730041200}
+{"o":0.001384687,"h":0.001406592,"l":0.0013763086,"c":0.0013849893,"v":65540.352505,"t":1730044800}
+{"o":0.0013849893,"h":0.0013947614,"l":0.0013630234,"c":0.0013876294,"v":62125.457023,"t":1730048400}
+{"o":0.0013876294,"h":0.0013918815,"l":0.0013658109,"c":0.0013776791,"v":77826.350673,"t":1730052000}
+{"o":0.0013776791,"h":0.0013857885,"l":0.0013584499,"c":0.0013641696,"v":86254.051106,"t":1730055600}
+{"o":0.0013641696,"h":0.0013732988,"l":0.0013520447,"c":0.001371092,"v":24326.039818,"t":1730059200}
+{"o":0.001371092,"h":0.0013868678,"l":0.001351366,"c":0.0013813626,"v":54073.616609,"t":1730062800}
+{"o":0.0013813626,"h":0.0013978006,"l":0.0013667824,"c":0.0013714997,"v":162905.4323389999,"t":1730066400}
+{"o":0.0013714997,"h":0.0013812463,"l":0.0013568652,"c":0.0013708206,"v":20034.49556,"t":1730070000}
+{"o":0.0013708206,"h":0.0013838636,"l":0.0013519262,"c":0.0013607862,"v":28102.939055,"t":1730073600}
+{"o":0.0013607862,"h":0.0013943302,"l":0.0013164149,"c":0.0013533811,"v":328697.126733,"t":1730077200}
+{"o":0.0013533811,"h":0.0013604018,"l":0.0013363548,"c":0.0013437584,"v":22691.833844,"t":1730080800}
+{"o":0.0013437584,"h":0.0013533377,"l":0.0013127846,"c":0.00132039,"v":80391.003358,"t":1730084400}
+{"o":0.00132039,"h":0.001345516,"l":0.0013087918,"c":0.0013128881,"v":157990.0834509998,"t":1730088000}
+{"o":0.0013128881,"h":0.0013457822,"l":0.0013052081,"c":0.0013356744,"v":115404.4973940001,"t":1730091600}
+{"o":0.0013356744,"h":0.0013482061,"l":0.001332061,"c":0.0013370333,"v":49748.470516,"t":1730095200}
+{"o":0.0013370333,"h":0.0013761137,"l":0.0013204442,"c":0.0013537156,"v":297172.4911749999,"t":1730098800}
+{"o":0.0013537156,"h":0.0013622081,"l":0.001339515,"c":0.0013439255,"v":47749.186237,"t":1730102400}
+{"o":0.0013439255,"h":0.001350697,"l":0.0013224733,"c":0.0013407679,"v":57935.352099,"t":1730106000}
+{"o":0.0013407679,"h":0.0013466588,"l":0.0013234076,"c":0.0013366037,"v":90642.914549,"t":1730109600}
+{"o":0.0013366037,"h":0.001343518,"l":0.0013219929,"c":0.0013383065,"v":32026.551312,"t":1730113200}
+{"o":0.0013383065,"h":0.0013642512,"l":0.001316641,"c":0.0013204346,"v":42048.864245,"t":1730116800}
+{"o":0.0013204346,"h":0.0013532745,"l":0.0013081674,"c":0.0013295442,"v":66621.415137,"t":1730120400}
+{"o":0.0013295442,"h":0.0013532799,"l":0.0013080123,"c":0.001338958,"v":77734.1183529999,"t":1730124000}
+{"o":0.001338958,"h":0.0013550131,"l":0.0013150972,"c":0.0013329513,"v":54630.760853,"t":1730127600}
+{"o":0.0013329513,"h":0.0013450215,"l":0.0012916418,"c":0.001304636,"v":156281.1093509998,"t":1730131200}
+{"o":0.001304636,"h":0.0013372107,"l":0.0012668889,"c":0.001300736,"v":515803.3558349998,"t":1730134800}
+{"o":0.001300736,"h":0.0013184744,"l":0.0012839659,"c":0.0013068851,"v":55964.707754,"t":1730138400}
+{"o":0.0013068851,"h":0.0013309221,"l":0.0012768368,"c":0.0013126282,"v":90293.791347,"t":1730142000}
+{"o":0.0013126282,"h":0.001344914,"l":0.0013035385,"c":0.001327232,"v":91070.113939,"t":1730145600}
+{"o":0.001327232,"h":0.0013470911,"l":0.0013062387,"c":0.001335082,"v":62645.320974,"t":1730149200}
+{"o":0.001335082,"h":0.0013644214,"l":0.0013115779,"c":0.0013369379,"v":139975.260326,"t":1730152800}
+{"o":0.0013369379,"h":0.0013505168,"l":0.0013178191,"c":0.0013267747,"v":34779.77678,"t":1730156400}
+{"o":0.0013267747,"h":0.0013570059,"l":0.0013187076,"c":0.0013402291,"v":73239.590722,"t":1730160000}
+{"o":0.0013402291,"h":0.001367732,"l":0.00133979,"c":0.0013588067,"v":34087.484374,"t":1730163600}
+{"o":0.0013588067,"h":0.0013754753,"l":0.001303777,"c":0.0013360593,"v":243180.078374,"t":1730167200}
+{"o":0.0013360593,"h":0.0013561863,"l":0.0013159368,"c":0.0013344576,"v":133941.611684,"t":1730170800}
+{"o":0.0013344576,"h":0.0013551623,"l":0.0013214308,"c":0.0013355748,"v":34961.352158,"t":1730174400}
+{"o":0.0013355748,"h":0.0013521717,"l":0.001329473,"c":0.0013446948,"v":38974.850624,"t":1730178000}
+{"o":0.0013446948,"h":0.0013584817,"l":0.0013369452,"c":0.0013449576,"v":64606.1448390001,"t":1730181600}
+{"o":0.0013449576,"h":0.0013616193,"l":0.0013338508,"c":0.0013495714,"v":67741.844902,"t":1730185200}
+{"o":0.0013495714,"h":0.0013763333,"l":0.0013257156,"c":0.0013568448,"v":89509.982517,"t":1730188800}
+{"o":0.0013568448,"h":0.0013722982,"l":0.0013355283,"c":0.0013659826,"v":42053.14431,"t":1730192400}
+{"o":0.0013659826,"h":0.0013765098,"l":0.0013478799,"c":0.00135377,"v":69238.429058,"t":1730196000}
+{"o":0.00135377,"h":0.0013768804,"l":0.0013363712,"c":0.0013444754,"v":94244.1920329999,"t":1730199600}
+{"o":0.0013444754,"h":0.0013674403,"l":0.0013375804,"c":0.0013560799,"v":61484.610887,"t":1730203200}
+{"o":0.0013560799,"h":0.0013729157,"l":0.001342811,"c":0.0013533185,"v":48506.038825,"t":1730206800}
+{"o":0.0013533185,"h":0.0013727596,"l":0.0013358115,"c":0.0013534798,"v":59451.766191,"t":1730210400}
+{"o":0.0013534798,"h":0.0013711798,"l":0.0013265368,"c":0.0013446177,"v":236095.841707,"t":1730214000}
+{"o":0.0013446177,"h":0.001433163,"l":0.0013109177,"c":0.0013877131,"v":787572.2728860006,"t":1730217600}
+{"o":0.0013877131,"h":0.0014262939,"l":0.0013480631,"c":0.0013892553,"v":299995.6386219995,"t":1730221200}
+{"o":0.0013892553,"h":0.0014252992,"l":0.0013674282,"c":0.0013981757,"v":258093.1724019996,"t":1730224800}
+{"o":0.0013981757,"h":0.0014305419,"l":0.001362425,"c":0.0013939428,"v":243637.752243,"t":1730228400}
+{"o":0.0013939428,"h":0.0014224747,"l":0.0013651082,"c":0.0013846976,"v":90702.5679829999,"t":1730232000}
+{"o":0.0013846976,"h":0.0014104051,"l":0.0013585632,"c":0.0013809478,"v":87589.1781899999,"t":1730235600}
+{"o":0.0013809478,"h":0.0013884686,"l":0.0013531546,"c":0.0013677256,"v":53350.160702,"t":1730239200}
+{"o":0.0013677256,"h":0.0013791674,"l":0.0013466838,"c":0.0013676192,"v":45885.022173,"t":1730242800}
+{"o":0.0013676192,"h":0.0013816884,"l":0.0013416756,"c":0.0013506266,"v":83476.527653,"t":1730246400}
+{"o":0.0013506266,"h":0.0013815166,"l":0.00132417,"c":0.0013438106,"v":50900.70008,"t":1730250000}
+{"o":0.0013438106,"h":0.0013739487,"l":0.0013360861,"c":0.0013622323,"v":281956.7319080005,"t":1730253600}
+{"o":0.0013622323,"h":0.0013710749,"l":0.0013497589,"c":0.0013597627,"v":54486.279285,"t":1730257200}
+{"o":0.0013597627,"h":0.001372324,"l":0.0013429462,"c":0.0013471736,"v":50994.543425,"t":1730260800}
+{"o":0.0013471736,"h":0.0013612631,"l":0.0013266365,"c":0.0013494921,"v":40673.3221500001,"t":1730264400}
+{"o":0.0013494921,"h":0.0013784822,"l":0.0013406688,"c":0.0013587173,"v":114206.6049270001,"t":1730268000}
+{"o":0.0013587173,"h":0.001369326,"l":0.0013451732,"c":0.0013532046,"v":101327.358247,"t":1730271600}
+{"o":0.0013532046,"h":0.0013689265,"l":0.0013325276,"c":0.0013472474,"v":62728.082147,"t":1730275200}
+{"o":0.0013472474,"h":0.0013663225,"l":0.0013398922,"c":0.0013598653,"v":60639.070485,"t":1730278800}
+{"o":0.0013598653,"h":0.0013715577,"l":0.0013445186,"c":0.0013558578,"v":30883.417111,"t":1730282400}
+{"o":0.0013558578,"h":0.0013759169,"l":0.0013384951,"c":0.0013555108,"v":168683.6436369999,"t":1730286000}
+{"o":0.0013555108,"h":0.0013805227,"l":0.0013425046,"c":0.0013670278,"v":185313.2288499999,"t":1730289600}
+{"o":0.0013670278,"h":0.0013862888,"l":0.0013400905,"c":0.0013638668,"v":73339.570611,"t":1730293200}
+{"o":0.0013638668,"h":0.0013969548,"l":0.0013571511,"c":0.0013792251,"v":119679.8467409999,"t":1730296800}
+{"o":0.0013792251,"h":0.001415047,"l":0.0013565945,"c":0.0013787095,"v":100987.5413679999,"t":1730300400}
+{"o":0.0013787095,"h":0.0014010771,"l":0.0013639262,"c":0.0013746676,"v":71465.836394,"t":1730304000}
+{"o":0.0013746676,"h":0.001381335,"l":0.0013597206,"c":0.0013688944,"v":63741.380513,"t":1730307600}
+{"o":0.0013688944,"h":0.0013966769,"l":0.0013505509,"c":0.0013789744,"v":66035.597989,"t":1730311200}
+{"o":0.0013789744,"h":0.00139029,"l":0.0013543086,"c":0.0013736806,"v":31730.515197,"t":1730314800}
+{"o":0.0013736806,"h":0.0013968633,"l":0.0013482918,"c":0.00136921,"v":76420.5555299999,"t":1730318400}
+{"o":0.00136921,"h":0.0013952769,"l":0.0013450081,"c":0.0013647069,"v":54087.595066,"t":1730322000}
+{"o":0.0013647069,"h":0.001374523,"l":0.001355653,"c":0.0013635883,"v":30974.979124,"t":1730325600}
+{"o":0.0013635883,"h":0.0013797842,"l":0.0013565967,"c":0.0013673571,"v":32566.4121310001,"t":1730329200}
+{"o":0.0013673571,"h":0.0013752589,"l":0.0013481911,"c":0.0013526354,"v":77599.6027499997,"t":1730332800}
+{"o":0.0013526354,"h":0.0013657377,"l":0.0013355093,"c":0.0013498198,"v":33336.029653,"t":1730336400}
+{"o":0.0013498198,"h":0.001357163,"l":0.0013338505,"c":0.0013482329,"v":46572.491201,"t":1730340000}
+{"o":0.0013482329,"h":0.001366717,"l":0.0013357301,"c":0.0013497844,"v":26869.025732,"t":1730343600}
+{"o":0.0013497844,"h":0.0013570004,"l":0.001340054,"c":0.0013433453,"v":38368.318206,"t":1730347200}
+{"o":0.0013433453,"h":0.0013589642,"l":0.0013361733,"c":0.0013431476,"v":70119.68675,"t":1730350800}
+{"o":0.0013431476,"h":0.0013627847,"l":0.001328515,"c":0.0013452271,"v":98573.0349150001,"t":1730354400}
+{"o":0.0013452271,"h":0.0013531351,"l":0.001328012,"c":0.0013401065,"v":12667.852179,"t":1730358000}
+{"o":0.0013401065,"h":0.0013521729,"l":0.0013240131,"c":0.0013427033,"v":99821.751725,"t":1730361600}
+{"o":0.0013427033,"h":0.0013458595,"l":0.0013247448,"c":0.001334474,"v":37185.493257,"t":1730365200}
+{"o":0.001334474,"h":0.0013644602,"l":0.0013200142,"c":0.001338019,"v":223773.5418800001,"t":1730368800}
+{"o":0.001338019,"h":0.0013531849,"l":0.0013224205,"c":0.0013356122,"v":81022.564599,"t":1730372400}
+{"o":0.0013356122,"h":0.0013529146,"l":0.0013156017,"c":0.0013262799,"v":88738.4413519999,"t":1730376000}
+{"o":0.0013262799,"h":0.0013579622,"l":0.0013057598,"c":0.0013336064,"v":127403.78134,"t":1730379600}
+{"o":0.0013336064,"h":0.0013656228,"l":0.0013080533,"c":0.0013359127,"v":172368.00686,"t":1730383200}
+{"o":0.0013359127,"h":0.001346852,"l":0.0013084335,"c":0.0013364193,"v":46602.5061619999,"t":1730386800}
+{"o":0.0013364193,"h":0.0013510664,"l":0.0013237034,"c":0.0013338971,"v":50602.325712,"t":1730390400}
+{"o":0.0013338971,"h":0.0013439316,"l":0.0013096203,"c":0.001317231,"v":116693.850197,"t":1730394000}
+{"o":0.001317231,"h":0.001331735,"l":0.0012865972,"c":0.0013089814,"v":282859.8448909997,"t":1730397600}
+{"o":0.0013089814,"h":0.0013196289,"l":0.001293402,"c":0.0013069498,"v":29801.695062,"t":1730401200}
+{"o":0.0013069498,"h":0.00132283,"l":0.0012929538,"c":0.0013090771,"v":124228.8662629999,"t":1730404800}
+{"o":0.0013090771,"h":0.0013230474,"l":0.001305184,"c":0.0013180537,"v":41592.21049,"t":1730408400}
+{"o":0.0013180537,"h":0.0013377222,"l":0.0013027597,"c":0.0013172101,"v":190876.4829139999,"t":1730412000}
+{"o":0.0013172101,"h":0.001348153,"l":0.0013087811,"c":0.0013227741,"v":291039.4662789998,"t":1730415600}
+{"o":0.0013227741,"h":0.0013392117,"l":0.0013113911,"c":0.0013197887,"v":77129.2457350001,"t":1730419200}
+{"o":0.0013197887,"h":0.0013405868,"l":0.0012907735,"c":0.0013209167,"v":40417.952407,"t":1730422800}
+{"o":0.0013209167,"h":0.0013409083,"l":0.0012998881,"c":0.0013221713,"v":46285.332475,"t":1730426400}
+{"o":0.0013221713,"h":0.0013364279,"l":0.0013133101,"c":0.0013252546,"v":32084.659052,"t":1730430000}
+{"o":0.0013252546,"h":0.0013321586,"l":0.0013150893,"c":0.0013195511,"v":32566.189356,"t":1730433600}
+{"o":0.0013195511,"h":0.0013240811,"l":0.0013037931,"c":0.0013129092,"v":177699.481607,"t":1730437200}
+{"o":0.0013129092,"h":0.0013254046,"l":0.0012933128,"c":0.0013075743,"v":59603.3492830001,"t":1730440800}
+{"o":0.0013075743,"h":0.001314032,"l":0.0012885108,"c":0.0013017338,"v":51793.713976,"t":1730444400}
+{"o":0.0013017338,"h":0.0013123236,"l":0.0012924302,"c":0.0013070605,"v":40324.334536,"t":1730448000}
+{"o":0.0013070605,"h":0.0013190408,"l":0.001290873,"c":0.0013050844,"v":19521.316012,"t":1730451600}
+{"o":0.0013050844,"h":0.0013367905,"l":0.0012874978,"c":0.0013062645,"v":420578.2098549997,"t":1730455200}
+{"o":0.0013062645,"h":0.0013160918,"l":0.001300882,"c":0.0013091887,"v":35250.882749,"t":1730458800}
+{"o":0.0013091887,"h":0.0013167306,"l":0.0012889099,"c":0.0012924644,"v":101268.2523429999,"t":1730462400}
+{"o":0.0012924644,"h":0.0013168371,"l":0.0012645132,"c":0.001287628,"v":69535.284275,"t":1730466000}
+{"o":0.001287628,"h":0.0013196205,"l":0.0012710719,"c":0.0012937388,"v":63001.627388,"t":1730469600}
+{"o":0.0012937388,"h":0.0013612469,"l":0.0012425981,"c":0.0013139611,"v":166943.3641800001,"t":1730473200}
+{"o":0.0013139611,"h":0.0013388817,"l":0.001280991,"c":0.001309801,"v":221415.4657140001,"t":1730476800}
+{"o":0.001309801,"h":0.0013161548,"l":0.0012910026,"c":0.0013025295,"v":39154.768829,"t":1730480400}
+{"o":0.0013025295,"h":0.001312742,"l":0.0012905387,"c":0.0012980392,"v":34016.846679,"t":1730484000}
+{"o":0.0012980392,"h":0.001309952,"l":0.0012792534,"c":0.0012870237,"v":154447.6806149999,"t":1730487600}
+{"o":0.0012870237,"h":0.0013019684,"l":0.0012811134,"c":0.0012939832,"v":16203.553068,"t":1730491200}
+{"o":0.0012939832,"h":0.0013080805,"l":0.0012705435,"c":0.0012943856,"v":37155.947242,"t":1730494800}
+{"o":0.0012943856,"h":0.0013022145,"l":0.0012825927,"c":0.0012897806,"v":58826.438275,"t":1730498400}
+{"o":0.0012897806,"h":0.0012974982,"l":0.0012842732,"c":0.0012917324,"v":3768.182853,"t":1730502000}
+{"o":0.0012917324,"h":0.0013046503,"l":0.0012815156,"c":0.0012919866,"v":40218.531331,"t":1730505600}
+{"o":0.0012919866,"h":0.0013074807,"l":0.001281776,"c":0.0012915622,"v":402054.2241329998,"t":1730509200}
+{"o":0.0012915622,"h":0.0012979162,"l":0.0012821369,"c":0.0012906624,"v":34512.548786,"t":1730512800}
+{"o":0.0012906624,"h":0.0012967316,"l":0.0012743566,"c":0.0012825475,"v":45835.7758119999,"t":1730516400}
+{"o":0.0012825475,"h":0.0012988652,"l":0.0012795127,"c":0.0012864324,"v":17928.902786,"t":1730520000}
+{"o":0.0012864324,"h":0.0012972321,"l":0.0012772568,"c":0.0012842846,"v":178335.623298,"t":1730523600}
+{"o":0.0012842846,"h":0.0012913844,"l":0.0012762935,"c":0.0012833426,"v":311161.9539810001,"t":1730527200}
+{"o":0.0012833426,"h":0.0012867795,"l":0.0012694221,"c":0.0012739678,"v":74134.109223,"t":1730530800}
+{"o":0.0012739678,"h":0.0012871076,"l":0.0012705599,"c":0.0012799003,"v":44552.225447,"t":1730534400}
+{"o":0.0012799003,"h":0.0013057965,"l":0.0012761809,"c":0.0012919358,"v":130848.2837989999,"t":1730538000}
+{"o":0.0012919358,"h":0.001302213,"l":0.0012826327,"c":0.0012904263,"v":38623.933851,"t":1730541600}
+{"o":0.0012904263,"h":0.0013237522,"l":0.0012876012,"c":0.0013147099,"v":96396.7965090001,"t":1730545200}
+{"o":0.0013147099,"h":0.0013628605,"l":0.0013073693,"c":0.0013297978,"v":495199.7945319999,"t":1730548800}
+{"o":0.0013297978,"h":0.0013552733,"l":0.0013101165,"c":0.0013295455,"v":200788.2289449999,"t":1730552400}
+{"o":0.0013295455,"h":0.0013871519,"l":0.0013228457,"c":0.0013679523,"v":366412.5411700002,"t":1730556000}
+{"o":0.0013679523,"h":0.0014050711,"l":0.0013504104,"c":0.0013872372,"v":412948.0771309994,"t":1730559600}
+{"o":0.0013872372,"h":0.0013946959,"l":0.0013375519,"c":0.0013634107,"v":226893.2356869995,"t":1730563200}
+{"o":0.0013634107,"h":0.0013904674,"l":0.0013292582,"c":0.0013415798,"v":122853.3751139998,"t":1730566800}
+{"o":0.0013415798,"h":0.0013827477,"l":0.0013225926,"c":0.0013469718,"v":325952.7415230005,"t":1730570400}
+{"o":0.0013469718,"h":0.0013703273,"l":0.0013212786,"c":0.0013485067,"v":62601.892582,"t":1730574000}
+{"o":0.0013485067,"h":0.0013591085,"l":0.0013080798,"c":0.0013251488,"v":98978.3256739999,"t":1730577600}
+{"o":0.0013251488,"h":0.0013373554,"l":0.0013166836,"c":0.0013288534,"v":58321.088362,"t":1730581200}
+{"o":0.0013288534,"h":0.0013381113,"l":0.0013134403,"c":0.0013226511,"v":48331.660194,"t":1730584800}
+{"o":0.0013226511,"h":0.0013437783,"l":0.0012990505,"c":0.0013346089,"v":26063.743168,"t":1730588400}
+{"o":0.0013346089,"h":0.0013722154,"l":0.001305104,"c":0.0013683523,"v":348556.9911969996,"t":1730592000}
+{"o":0.0013683523,"h":0.0013885019,"l":0.0013433161,"c":0.0013598612,"v":141129.7617239997,"t":1730595600}
+{"o":0.0013598612,"h":0.0013897792,"l":0.0012774098,"c":0.0012945676,"v":659046.0181910008,"t":1730599200}
+{"o":0.0012945676,"h":0.0013345767,"l":0.0012862216,"c":0.0013186204,"v":201414.7098350003,"t":1730602800}
+{"o":0.0013186204,"h":0.0013527982,"l":0.0012978145,"c":0.0013325489,"v":95141.363892,"t":1730606400}
+{"o":0.0013325489,"h":0.0013445742,"l":0.0013008497,"c":0.0013158721,"v":76336.6931120001,"t":1730610000}
+{"o":0.0013158721,"h":0.0013410837,"l":0.0013029227,"c":0.001316715,"v":61645.659379,"t":1730613600}
+{"o":0.001316715,"h":0.0013222223,"l":0.0013021274,"c":0.0013076981,"v":55426.962407,"t":1730617200}
+{"o":0.0013076981,"h":0.0013144525,"l":0.0012957863,"c":0.0012975859,"v":30800.303378,"t":1730620800}
+{"o":0.0012975859,"h":0.0013199483,"l":0.0012682944,"c":0.0012792257,"v":123830.0291040002,"t":1730624400}
+{"o":0.0012792257,"h":0.0012999879,"l":0.0012663268,"c":0.0012906329,"v":51805.553644,"t":1730628000}
+{"o":0.0012906329,"h":0.0012962974,"l":0.0012515051,"c":0.001260537,"v":276891.8076310001,"t":1730631600}
+{"o":0.001260537,"h":0.0012782146,"l":0.0012531367,"c":0.0012724695,"v":75677.149819,"t":1730635200}
+{"o":0.0012724695,"h":0.0012948859,"l":0.0012416909,"c":0.0012776315,"v":129251.217103,"t":1730638800}
+{"o":0.0012776315,"h":0.0012975631,"l":0.0012306792,"c":0.001261314,"v":507887.5320449998,"t":1730642400}
+{"o":0.001261314,"h":0.0013035024,"l":0.0012429611,"c":0.0012773788,"v":588008.0631549996,"t":1730646000}
+{"o":0.0012773788,"h":0.0013093057,"l":0.0012663327,"c":0.0013046164,"v":136570.5348910001,"t":1730649600}
+{"o":0.0013046164,"h":0.0013450133,"l":0.0012809661,"c":0.0013234709,"v":285735.5229910003,"t":1730653200}
+{"o":0.0013234709,"h":0.0013614363,"l":0.0012871753,"c":0.0013095182,"v":94640.9793710001,"t":1730656800}
+{"o":0.0013095182,"h":0.0013418416,"l":0.0012900932,"c":0.0013107005,"v":32794.520753,"t":1730660400}
+{"o":0.0013107005,"h":0.0013294256,"l":0.0012862585,"c":0.0012975137,"v":81043.366712,"t":1730664000}
+{"o":0.0012975137,"h":0.0013246229,"l":0.0012824076,"c":0.0013188194,"v":409491.8284679999,"t":1730667600}
+{"o":0.0013188194,"h":0.0013260723,"l":0.0012797019,"c":0.0012944161,"v":91871.3837859999,"t":1730671200}
+{"o":0.0012944161,"h":0.0013097797,"l":0.0012859284,"c":0.0013004234,"v":32130.186271,"t":1730674800}
+{"o":0.0013004234,"h":0.0013185002,"l":0.0012758471,"c":0.0012967623,"v":116010.8493020001,"t":1730678400}
+{"o":0.0012967623,"h":0.0013289916,"l":0.0012710347,"c":0.0012942974,"v":375990.3501589999,"t":1730682000}
+{"o":0.0012942974,"h":0.0013059418,"l":0.0012586522,"c":0.0012884847,"v":135472.089363,"t":1730685600}
+{"o":0.0012884847,"h":0.0013121876,"l":0.0012784611,"c":0.0012965297,"v":67002.3128689999,"t":1730689200}
+{"o":0.0012965297,"h":0.0013102876,"l":0.0012799397,"c":0.0012868969,"v":77531.3441530002,"t":1730692800}
+{"o":0.0012868969,"h":0.0013032763,"l":0.0012562215,"c":0.0012723117,"v":119748.4620609999,"t":1730696400}
+{"o":0.0012723117,"h":0.0013039841,"l":0.0012625966,"c":0.0012876032,"v":47148.5370670001,"t":1730700000}
+{"o":0.0012876032,"h":0.0013116053,"l":0.0012695111,"c":0.0012816286,"v":96374.8306559999,"t":1730703600}
+{"o":0.0012816286,"h":0.001308392,"l":0.0012735942,"c":0.0012857216,"v":135207.730948,"t":1730707200}
+{"o":0.0012857216,"h":0.0012958609,"l":0.0012663643,"c":0.0012771553,"v":68803.0886600001,"t":1730710800}
+{"o":0.0012771553,"h":0.0013004898,"l":0.0012592991,"c":0.0012718781,"v":73854.5392529999,"t":1730714400}
+{"o":0.0012718781,"h":0.0012824941,"l":0.0012509054,"c":0.0012648564,"v":72533.243864,"t":1730718000}
+{"o":0.0012648564,"h":0.0012802837,"l":0.0012418728,"c":0.0012617984,"v":63380.964614,"t":1730721600}
+{"o":0.0012617984,"h":0.0012869786,"l":0.001250944,"c":0.0012638663,"v":71527.064195,"t":1730725200}
+{"o":0.0012638663,"h":0.0012787527,"l":0.0012349196,"c":0.0012686013,"v":83205.1392150001,"t":1730728800}
+{"o":0.0012686013,"h":0.0012909421,"l":0.0012543333,"c":0.0012634162,"v":73122.569804,"t":1730732400}
+{"o":0.0012634162,"h":0.0012999439,"l":0.0012329864,"c":0.0012668698,"v":121186.240434,"t":1730736000}
+{"o":0.0012668698,"h":0.0012814348,"l":0.00124638,"c":0.0012563355,"v":59210.280446,"t":1730739600}
+{"o":0.0012563355,"h":0.001277193,"l":0.001237259,"c":0.0012684383,"v":115951.1185960001,"t":1730743200}
+{"o":0.0012684383,"h":0.0012773184,"l":0.00124888,"c":0.0012615145,"v":72048.290331,"t":1730746800}
+{"o":0.0012615145,"h":0.0012897274,"l":0.0012371421,"c":0.0012528261,"v":93237.782063,"t":1730750400}
+{"o":0.0012528261,"h":0.0013005242,"l":0.0012079623,"c":0.0012403914,"v":251554.6778600003,"t":1730754000}
+{"o":0.0012403914,"h":0.0012755418,"l":0.0012138228,"c":0.0012489934,"v":219069.3175069997,"t":1730757600}
+{"o":0.0012489934,"h":0.0012560605,"l":0.001230449,"c":0.0012428928,"v":21552.045991,"t":1730761200}
+{"o":0.0012428928,"h":0.0012760881,"l":0.0012303321,"c":0.0012607195,"v":86276.9000869999,"t":1730764800}
+{"o":0.0012607195,"h":0.0012972283,"l":0.0012531752,"c":0.0012818066,"v":160263.7880839999,"t":1730768400}
+{"o":0.0012818066,"h":0.0012838368,"l":0.0012539723,"c":0.0012635217,"v":63726.310776,"t":1730772000}
+{"o":0.0012635217,"h":0.0012840657,"l":0.001248792,"c":0.0012562024,"v":38724.630622,"t":1730775600}
+{"o":0.0012562024,"h":0.0012725484,"l":0.0012483645,"c":0.0012616654,"v":20878.648144,"t":1730779200}
+{"o":0.0012616654,"h":0.0012741097,"l":0.0012495815,"c":0.0012632713,"v":5099.547815,"t":1730782800}
+{"o":0.0012632713,"h":0.0012698971,"l":0.001247394,"c":0.0012509655,"v":51323.083795,"t":1730786400}
+{"o":0.0012509655,"h":0.0012652098,"l":0.0012364482,"c":0.0012509445,"v":62370.359734,"t":1730790000}
+{"o":0.0012509445,"h":0.0012542849,"l":0.0012402767,"c":0.0012421829,"v":31293.2845799999,"t":1730793600}
+{"o":0.0012421829,"h":0.0012646991,"l":0.0012289584,"c":0.0012509271,"v":54535.1471729999,"t":1730797200}
+{"o":0.0012509271,"h":0.0012587944,"l":0.0012451352,"c":0.0012515032,"v":12065.340609,"t":1730800800}
+{"o":0.0012515032,"h":0.0012572885,"l":0.001238116,"c":0.0012443701,"v":72451.5360880001,"t":1730804400}
+{"o":0.0012443701,"h":0.0012593191,"l":0.0012274782,"c":0.0012432758,"v":48007.880067,"t":1730808000}
+{"o":0.0012432758,"h":0.0012591029,"l":0.001234373,"c":0.0012445486,"v":37698.173955,"t":1730811600}
+{"o":0.0012445486,"h":0.0012864039,"l":0.0012075273,"c":0.0012440485,"v":218691.2003909999,"t":1730815200}
+{"o":0.0012440485,"h":0.0012773964,"l":0.0012267672,"c":0.0012464987,"v":87812.316311,"t":1730818800}
+{"o":0.0012464987,"h":0.0012759783,"l":0.0012243367,"c":0.0012480924,"v":102631.428814,"t":1730822400}
+{"o":0.0012480924,"h":0.0012754967,"l":0.0012342204,"c":0.0012530753,"v":276027.8994110002,"t":1730826000}
+{"o":0.0012530753,"h":0.0012662827,"l":0.0012460503,"c":0.0012567486,"v":25684.564856,"t":1730829600}
+{"o":0.0012567486,"h":0.0012837734,"l":0.0012195994,"c":0.001251339,"v":55229.6756650001,"t":1730833200}
+{"o":0.001251339,"h":0.00127022,"l":0.001218547,"c":0.0012383506,"v":153800.9555080001,"t":1730836800}
+{"o":0.0012383506,"h":0.0012564133,"l":0.0012318956,"c":0.0012439591,"v":18307.805273,"t":1730840400}
+{"o":0.0012439591,"h":0.0012624845,"l":0.0012214227,"c":0.0012362366,"v":41309.0213240001,"t":1730844000}
+{"o":0.0012362366,"h":0.0012497268,"l":0.0012304328,"c":0.0012430874,"v":31972.154399,"t":1730847600}
+{"o":0.0012430874,"h":0.0013016316,"l":0.0011942642,"c":0.0012407196,"v":190043.4138099999,"t":1730851200}
+{"o":0.0012407196,"h":0.0012619925,"l":0.0012123652,"c":0.0012306652,"v":176785.4448980002,"t":1730854800}
+{"o":0.0012306652,"h":0.001264329,"l":0.0011743749,"c":0.0012103401,"v":210032.113528,"t":1730858400}
+{"o":0.0012103401,"h":0.0012530312,"l":0.001170684,"c":0.0012001204,"v":503552.8624440003,"t":1730862000}
+{"o":0.0012001204,"h":0.0012202473,"l":0.0011488971,"c":0.0011800287,"v":306839.665282,"t":1730865600}
+{"o":0.0011800287,"h":0.0012069988,"l":0.001160153,"c":0.0011849531,"v":144514.902548,"t":1730869200}
+{"o":0.0011849531,"h":0.0012077969,"l":0.001160133,"c":0.0011854296,"v":86999.731844,"t":1730872800}
+{"o":0.0011854296,"h":0.0012193371,"l":0.001156479,"c":0.0011870128,"v":173327.191666,"t":1730876400}
+{"o":0.0011870128,"h":0.0012141195,"l":0.0011454135,"c":0.0011767834,"v":263431.5924440002,"t":1730880000}
+{"o":0.0011767834,"h":0.0011880251,"l":0.0011636054,"c":0.0011737962,"v":45285.036663,"t":1730883600}
+{"o":0.0011737962,"h":0.0011987113,"l":0.0011623144,"c":0.001186207,"v":73775.788757,"t":1730887200}
+{"o":0.001186207,"h":0.0011946747,"l":0.0011689858,"c":0.0011766794,"v":50640.908343,"t":1730890800}
+{"o":0.0011766794,"h":0.0011864914,"l":0.0011555727,"c":0.0011752398,"v":221130.2021329999,"t":1730894400}
+{"o":0.0011752398,"h":0.0011989266,"l":0.0011593989,"c":0.001173308,"v":512330.4612139998,"t":1730898000}
+{"o":0.001173308,"h":0.0012012102,"l":0.0011423669,"c":0.0011711402,"v":382179.0380529999,"t":1730901600}
+{"o":0.0011711402,"h":0.0011973717,"l":0.0011533177,"c":0.0011846141,"v":231417.4485900001,"t":1730905200}
+{"o":0.0011846141,"h":0.0012253351,"l":0.0011684914,"c":0.001206873,"v":237909.821699,"t":1730908800}
+{"o":0.001206873,"h":0.0012207895,"l":0.0011880842,"c":0.0012015945,"v":51505.069352,"t":1730912400}
+{"o":0.0012015945,"h":0.0012185867,"l":0.0011868577,"c":0.001205527,"v":129812.602909,"t":1730916000}
+{"o":0.001205527,"h":0.0012237583,"l":0.0011919404,"c":0.0012119343,"v":128044.6539850001,"t":1730919600}
+{"o":0.0012119343,"h":0.001235569,"l":0.0012059384,"c":0.0012207649,"v":183960.3391340003,"t":1730923200}
+{"o":0.0012207649,"h":0.0012502625,"l":0.0012047451,"c":0.001235017,"v":270264.067404,"t":1730926800}
+{"o":0.001235017,"h":0.0012611248,"l":0.0012185148,"c":0.0012558869,"v":156456.7865589999,"t":1730930400}
+{"o":0.0012558869,"h":0.0012722366,"l":0.0012380387,"c":0.0012554224,"v":103492.476144,"t":1730934000}
+{"o":0.0012554224,"h":0.0012872596,"l":0.0012502297,"c":0.0012765199,"v":322955.350264,"t":1730937600}
+{"o":0.0012765199,"h":0.0013017447,"l":0.0012351956,"c":0.0012643958,"v":122759.75922,"t":1730941200}
+{"o":0.0012643958,"h":0.0013231254,"l":0.0012476187,"c":0.0013087001,"v":182142.0141410003,"t":1730944800}
+{"o":0.0013087001,"h":0.0013305874,"l":0.0012825596,"c":0.0012991725,"v":279343.3326630002,"t":1730948400}
+{"o":0.0012991725,"h":0.0013057647,"l":0.0012728177,"c":0.0012942434,"v":122323.159739,"t":1730952000}
+{"o":0.0012942434,"h":0.0012992042,"l":0.0012715194,"c":0.0012919069,"v":122633.9776779999,"t":1730955600}
+{"o":0.0012919069,"h":0.0013115474,"l":0.0012423583,"c":0.0012725446,"v":156329.5383579996,"t":1730959200}
+{"o":0.0012725446,"h":0.0012845133,"l":0.0012570222,"c":0.0012732712,"v":93221.0216169999,"t":1730962800}
+{"o":0.0012732712,"h":0.0012968929,"l":0.0012634514,"c":0.0012896423,"v":111982.0777850001,"t":1730966400}
+{"o":0.0012896423,"h":0.0013006412,"l":0.0012682213,"c":0.0012740763,"v":62026.9980610001,"t":1730970000}
+{"o":0.0012740763,"h":0.0012861323,"l":0.0012626168,"c":0.0012748247,"v":63726.9760089999,"t":1730973600}
+{"o":0.0012748247,"h":0.0012856908,"l":0.0012575699,"c":0.0012700742,"v":179156.486257,"t":1730977200}
+{"o":0.0012700742,"h":0.001285013,"l":0.0012568921,"c":0.0012724055,"v":115753.9315579998,"t":1730980800}
+{"o":0.0012724055,"h":0.0012860559,"l":0.001234888,"c":0.0012500726,"v":109450.539646,"t":1730984400}
+{"o":0.0012500726,"h":0.001270347,"l":0.0012351847,"c":0.0012405191,"v":191066.0426579997,"t":1730988000}
+{"o":0.0012405191,"h":0.0012822975,"l":0.0012079043,"c":0.0012419108,"v":205143.4521629999,"t":1730991600}
+{"o":0.0012419108,"h":0.0012574143,"l":0.0012121417,"c":0.0012293565,"v":214838.377666,"t":1730995200}
+{"o":0.0012293565,"h":0.0012534456,"l":0.0012125596,"c":0.0012310421,"v":142792.1578470001,"t":1730998800}
+{"o":0.0012310421,"h":0.0012382603,"l":0.0012022607,"c":0.0012202976,"v":126965.077382,"t":1731002400}
+{"o":0.0012202976,"h":0.0012427125,"l":0.001204281,"c":0.0012179685,"v":215270.833119,"t":1731006000}
+{"o":0.0012179685,"h":0.0012393345,"l":0.001209628,"c":0.0012301357,"v":285221.81877,"t":1731009600}
+{"o":0.0012301357,"h":0.0012496414,"l":0.0012203515,"c":0.0012381031,"v":137858.5868089999,"t":1731013200}
+{"o":0.0012381031,"h":0.0012510256,"l":0.0012086684,"c":0.0012328869,"v":125796.325685,"t":1731016800}
+{"o":0.0012328869,"h":0.0012451284,"l":0.0012128963,"c":0.0012226949,"v":42944.981584,"t":1731020400}
+{"o":0.0012226949,"h":0.0012528524,"l":0.001194635,"c":0.0012373268,"v":163034.0880209999,"t":1731024000}
+{"o":0.0012373268,"h":0.0012648218,"l":0.0012220262,"c":0.0012487155,"v":203400.4699750002,"t":1731027600}
+{"o":0.0012487155,"h":0.0012654998,"l":0.0011955648,"c":0.0012211376,"v":161395.2163099999,"t":1731031200}
+{"o":0.0012211376,"h":0.0012258857,"l":0.001189434,"c":0.0011987159,"v":102884.8423680002,"t":1731034800}
+{"o":0.0011987159,"h":0.0012186526,"l":0.0011916584,"c":0.0011979992,"v":95123.142509,"t":1731038400}
+{"o":0.0011979992,"h":0.0012137763,"l":0.0011847566,"c":0.0012020828,"v":66407.81039,"t":1731042000}
+{"o":0.0012020828,"h":0.0012092403,"l":0.0011787225,"c":0.0011848802,"v":87009.387383,"t":1731045600}
+{"o":0.0011848802,"h":0.0012141109,"l":0.0011648107,"c":0.0011850893,"v":760947.2670269986,"t":1731049200}
+{"o":0.0011850893,"h":0.0012025737,"l":0.0011680701,"c":0.0011807596,"v":112351.560866,"t":1731052800}
+{"o":0.0011807596,"h":0.0011928818,"l":0.0011478412,"c":0.0011679379,"v":197525.5347509999,"t":1731056400}
+{"o":0.0011679379,"h":0.0011808266,"l":0.0011445799,"c":0.0011661688,"v":27136.416575,"t":1731060000}
+{"o":0.0011661688,"h":0.0011857296,"l":0.0011514426,"c":0.001176096,"v":237588.528844,"t":1731063600}
+{"o":0.001176096,"h":0.0011961822,"l":0.0011551766,"c":0.001183439,"v":98660.938171,"t":1731067200}
+{"o":0.001183439,"h":0.001212369,"l":0.0011546797,"c":0.0011810327,"v":223579.3075769996,"t":1731070800}
+{"o":0.0011810327,"h":0.001232942,"l":0.0011577881,"c":0.0011910402,"v":308850.5103779999,"t":1731074400}
+{"o":0.0011910402,"h":0.0012263447,"l":0.0011723456,"c":0.0011901306,"v":248487.6079390001,"t":1731078000}
+{"o":0.0011901306,"h":0.001225888,"l":0.0011606091,"c":0.0011882541,"v":167815.7253679998,"t":1731081600}
+{"o":0.0011882541,"h":0.0012079929,"l":0.0011612859,"c":0.0011903106,"v":163587.9190690001,"t":1731085200}
+{"o":0.0011903106,"h":0.0012057421,"l":0.0011662477,"c":0.0011949404,"v":161458.464692,"t":1731088800}
+{"o":0.0011949404,"h":0.0012068389,"l":0.0011771816,"c":0.001199653,"v":130364.861215,"t":1731092400}
+{"o":0.001199653,"h":0.0012126439,"l":0.0011728694,"c":0.0011909938,"v":76234.851839,"t":1731096000}
+{"o":0.0011909938,"h":0.0012058278,"l":0.0011798169,"c":0.0011933353,"v":66531.418556,"t":1731099600}
+{"o":0.0011933353,"h":0.001206886,"l":0.0011865777,"c":0.0011943665,"v":326336.2459510012,"t":1731103200}
+{"o":0.0011943665,"h":0.0012050544,"l":0.0011821929,"c":0.0011936846,"v":112014.1710300001,"t":1731106800}
+{"o":0.0011936846,"h":0.0012305703,"l":0.0011804075,"c":0.0012122666,"v":212287.9844569999,"t":1731110400}
+{"o":0.0012122666,"h":0.0012412547,"l":0.0011885691,"c":0.0012231446,"v":612672.3421289998,"t":1731114000}
+{"o":0.0012231446,"h":0.0012728999,"l":0.0012133029,"c":0.0012521921,"v":700299.2964050019,"t":1731117600}
+{"o":0.0012521921,"h":0.0012748032,"l":0.0012270258,"c":0.0012485047,"v":796587.0432560003,"t":1731121200}
+{"o":0.0012485047,"h":0.0012784429,"l":0.0012302554,"c":0.0012744705,"v":959886.4426880003,"t":1731124800}
+{"o":0.0012744705,"h":0.00131661,"l":0.0012420446,"c":0.0012816381,"v":564542.6054159992,"t":1731128400}
+{"o":0.0012816381,"h":0.0012993839,"l":0.0012516544,"c":0.0012735838,"v":393930.726745,"t":1731132000}
+{"o":0.0012735838,"h":0.0012873598,"l":0.001243701,"c":0.0012506439,"v":153792.7838849998,"t":1731135600}
+{"o":0.0012506439,"h":0.0012894417,"l":0.0012358101,"c":0.0012659567,"v":402839.166048,"t":1731139200}
+{"o":0.0012659567,"h":0.0012759032,"l":0.0012545858,"c":0.0012667787,"v":172381.4926799999,"t":1731142800}
+{"o":0.0012667787,"h":0.0013625539,"l":0.0012540739,"c":0.0012803487,"v":2037412.6227399986,"t":1731146400}
+{"o":0.0012803487,"h":0.0013228299,"l":0.0012701022,"c":0.0013110328,"v":920112.9822129997,"t":1731150000}
+{"o":0.0013110328,"h":0.0013341311,"l":0.0012592374,"c":0.0012753019,"v":506911.531370999,"t":1731153600}
+{"o":0.0012753019,"h":0.0012985015,"l":0.0012684458,"c":0.001290491,"v":237631.4051889998,"t":1731157200}
+{"o":0.001290491,"h":0.0013240362,"l":0.001266728,"c":0.0012976956,"v":579118.1055090005,"t":1731160800}
+{"o":0.0012976956,"h":0.0013079982,"l":0.0012754524,"c":0.0012915514,"v":155903.9242,"t":1731164400}
+{"o":0.0012915514,"h":0.001304381,"l":0.0012661896,"c":0.0012831539,"v":117055.580705,"t":1731168000}
+{"o":0.0012831539,"h":0.0013046402,"l":0.0012567427,"c":0.0012827671,"v":73534.936326,"t":1731171600}
+{"o":0.0012827671,"h":0.0012984105,"l":0.0012768638,"c":0.001291442,"v":111507.3901610001,"t":1731175200}
+{"o":0.001291442,"h":0.0013207854,"l":0.0012841199,"c":0.0013016917,"v":186771.8896620002,"t":1731178800}
+{"o":0.0013016917,"h":0.0013225378,"l":0.0012783452,"c":0.0013074684,"v":105701.8611830001,"t":1731182400}
+{"o":0.0013074684,"h":0.0013224215,"l":0.0012915708,"c":0.0012991205,"v":63408.794507,"t":1731186000}
+{"o":0.0012991205,"h":0.0013193388,"l":0.0012814836,"c":0.0013042685,"v":93231.3027,"t":1731189600}
+{"o":0.0013042685,"h":0.0013159611,"l":0.0012821648,"c":0.0013018473,"v":259058.4032239996,"t":1731193200}
+{"o":0.0013018473,"h":0.0013102814,"l":0.0012664249,"c":0.0012763709,"v":205236.4893999999,"t":1731196800}
+{"o":0.0012763709,"h":0.0012934908,"l":0.0012615243,"c":0.001275924,"v":93101.498201,"t":1731200400}
+{"o":0.001275924,"h":0.0013170869,"l":0.0012459178,"c":0.001289213,"v":184480.1479949999,"t":1731204000}
+{"o":0.001289213,"h":0.0013149385,"l":0.0012824415,"c":0.0013041092,"v":344565.4854339999,"t":1731207600}
+{"o":0.0013041092,"h":0.0013415887,"l":0.0012766992,"c":0.0013017877,"v":204204.7111409999,"t":1731211200}
+{"o":0.0013017877,"h":0.0013209398,"l":0.0012516546,"c":0.0012677617,"v":233783.9880140003,"t":1731214800}
+{"o":0.0012677617,"h":0.0012806296,"l":0.0012488625,"c":0.0012649253,"v":111264.8113260001,"t":1731218400}
+{"o":0.0012649253,"h":0.001284483,"l":0.0012581839,"c":0.0012784372,"v":153967.987001,"t":1731222000}
+{"o":0.0012784372,"h":0.0013116348,"l":0.0012748286,"c":0.0013006326,"v":244235.3028790001,"t":1731225600}
+{"o":0.0013006326,"h":0.0013080099,"l":0.0012880234,"c":0.0012943569,"v":42378.484059,"t":1731229200}
+{"o":0.0012943569,"h":0.0013164315,"l":0.0012885369,"c":0.0013053924,"v":179415.1183960001,"t":1731232800}
+{"o":0.0013053924,"h":0.0013133435,"l":0.0012824383,"c":0.0012950759,"v":143424.5577080001,"t":1731236400}
+{"o":0.0012950759,"h":0.0013217148,"l":0.0012656594,"c":0.0013095198,"v":805071.1784009999,"t":1731240000}
+{"o":0.0013095198,"h":0.0013195562,"l":0.0012860889,"c":0.0013062095,"v":235099.0884989995,"t":1731243600}
+{"o":0.0013062095,"h":0.0013478816,"l":0.0012622031,"c":0.001292921,"v":502739.0004490013,"t":1731247200}
+{"o":0.001292921,"h":0.0013350827,"l":0.001249352,"c":0.0012898891,"v":501937.9479009993,"t":1731250800}
+{"o":0.0012898891,"h":0.0013153741,"l":0.0012595434,"c":0.0012926849,"v":321011.0251189994,"t":1731254400}
+{"o":0.0012926849,"h":0.001309952,"l":0.0012551151,"c":0.001288604,"v":222134.0958049996,"t":1731258000}
+{"o":0.001288604,"h":0.0013042729,"l":0.0012563088,"c":0.0012851344,"v":408003.2909659996,"t":1731261600}
+{"o":0.0012851344,"h":0.001348071,"l":0.0012366383,"c":0.001277993,"v":576293.3192690006,"t":1731265200}
+{"o":0.001277993,"h":0.0013174575,"l":0.0012203285,"c":0.0012662112,"v":439908.4535099994,"t":1731268800}
+{"o":0.0012662112,"h":0.0013140114,"l":0.0011897056,"c":0.0012621179,"v":451124.2457710001,"t":1731272400}
+{"o":0.0012621179,"h":0.0012918203,"l":0.0012124732,"c":0.001253781,"v":291232.6119379994,"t":1731276000}
+{"o":0.001253781,"h":0.001287723,"l":0.0012412034,"c":0.0012764256,"v":207411.579453,"t":1731279600}
+{"o":0.0012764256,"h":0.0013048225,"l":0.0012616417,"c":0.001293699,"v":270747.2657169999,"t":1731283200}
+{"o":0.001293699,"h":0.0013114945,"l":0.0012621109,"c":0.0012791967,"v":184922.8044520001,"t":1731286800}
+{"o":0.0012791967,"h":0.0013431582,"l":0.0012691382,"c":0.0013284693,"v":381093.4726110004,"t":1731290400}
+{"o":0.0013284693,"h":0.0013495198,"l":0.0013029438,"c":0.0013227489,"v":256049.1712999995,"t":1731294000}
+{"o":0.0013227489,"h":0.0013595368,"l":0.001298103,"c":0.0013293693,"v":248865.9072879998,"t":1731297600}
+{"o":0.0013293693,"h":0.0014688004,"l":0.0012540464,"c":0.0012803151,"v":468692.3130099994,"t":1731301200}
+{"o":0.0012803151,"h":0.0013217864,"l":0.0012436637,"c":0.0012757859,"v":455836.5284100007,"t":1731304800}
+{"o":0.0012757859,"h":0.0013051413,"l":0.0012545034,"c":0.0012905086,"v":220745.0313710001,"t":1731308400}
+{"o":0.0012905086,"h":0.0013163745,"l":0.0012648649,"c":0.0012856591,"v":61928.065161,"t":1731312000}
+{"o":0.0012856591,"h":0.0013240432,"l":0.0012560679,"c":0.0012782821,"v":135759.175689,"t":1731315600}
+{"o":0.0012782821,"h":0.0013149408,"l":0.0012280739,"c":0.0012707728,"v":409303.9154899996,"t":1731319200}
+{"o":0.0012707728,"h":0.0013043776,"l":0.0012324273,"c":0.0012624673,"v":180565.3844049999,"t":1731322800}
+{"o":0.0012624673,"h":0.001300561,"l":0.0012079231,"c":0.0012425866,"v":224669.150684,"t":1731326400}
+{"o":0.0012425866,"h":0.0012764617,"l":0.001199651,"c":0.001226095,"v":244342.7406760001,"t":1731330000}
+{"o":0.001226095,"h":0.001258405,"l":0.0011789703,"c":0.0012058939,"v":368600.1491870002,"t":1731333600}
+{"o":0.0012058939,"h":0.0012432211,"l":0.0011866312,"c":0.0012086765,"v":219954.8567420004,"t":1731337200}
+{"o":0.0012086765,"h":0.001282705,"l":0.0011922136,"c":0.0012449345,"v":369373.410223,"t":1731340800}
+{"o":0.0012449345,"h":0.0012924128,"l":0.0012206032,"c":0.001260307,"v":222561.5948410001,"t":1731344400}
+{"o":0.001260307,"h":0.0012954392,"l":0.0012421727,"c":0.0012659046,"v":182772.603101,"t":1731348000}
+{"o":0.0012659046,"h":0.0013128954,"l":0.0012362457,"c":0.0012657594,"v":802619.572047002,"t":1731351600}
+{"o":0.0012657594,"h":0.0012951865,"l":0.0012326526,"c":0.0012687513,"v":986326.158118,"t":1731355200}
+{"o":0.0012687513,"h":0.0013007383,"l":0.0012373015,"c":0.0012593274,"v":343562.3136199999,"t":1731358800}
+{"o":0.0012593274,"h":0.0012880727,"l":0.0012258527,"c":0.001254749,"v":253933.9662239997,"t":1731362400}
+{"o":0.001254749,"h":0.001290917,"l":0.0012184063,"c":0.0012645671,"v":353676.5726879999,"t":1731366000}
+{"o":0.0012645671,"h":0.0013044413,"l":0.0012098101,"c":0.0012634927,"v":471288.3347229998,"t":1731369600}
+{"o":0.0012634927,"h":0.0012901654,"l":0.0012380264,"c":0.0012688037,"v":181457.113787,"t":1731373200}
+{"o":0.0012688037,"h":0.0013086768,"l":0.0012458721,"c":0.0012795273,"v":208416.2046620001,"t":1731376800}
+{"o":0.0012795273,"h":0.0013056781,"l":0.0012398397,"c":0.0012805956,"v":216226.7973649999,"t":1731380400}
+{"o":0.0012805956,"h":0.0013158903,"l":0.0012516017,"c":0.0012727446,"v":383767.2738999995,"t":1731384000}
+{"o":0.0012727446,"h":0.0013010371,"l":0.0012524292,"c":0.0012812829,"v":203053.824771,"t":1731387600}
+{"o":0.0012812829,"h":0.0013039555,"l":0.0012589132,"c":0.0012759358,"v":181966.4687230001,"t":1731391200}
+{"o":0.0012759358,"h":0.0012976987,"l":0.0012593693,"c":0.0012673806,"v":231069.638745,"t":1731394800}
+{"o":0.0012673806,"h":0.0012907312,"l":0.0012420634,"c":0.0012664217,"v":340469.9691190001,"t":1731398400}
+{"o":0.0012664217,"h":0.0013201963,"l":0.0011729461,"c":0.0012316362,"v":681250.9411410003,"t":1731402000}
+{"o":0.0012316362,"h":0.0012826172,"l":0.0011214843,"c":0.0011646545,"v":1860879.7328680009,"t":1731405600}
+{"o":0.0011646545,"h":0.0012373313,"l":0.0011504284,"c":0.0012065047,"v":282312.2432959999,"t":1731409200}
+{"o":0.0012065047,"h":0.0012465549,"l":0.0011528626,"c":0.0011945986,"v":574863.6632910006,"t":1731412800}
+{"o":0.0011945986,"h":0.0012483298,"l":0.0011580175,"c":0.0011925481,"v":607578.6314349992,"t":1731416400}
+{"o":0.0011925481,"h":0.0012242072,"l":0.0011484846,"c":0.0011755858,"v":205182.404422,"t":1731420000}
+{"o":0.0011755858,"h":0.0012050414,"l":0.00115455,"c":0.0011714826,"v":244264.9445119997,"t":1731423600}
+{"o":0.0011714826,"h":0.0012076464,"l":0.001126027,"c":0.001164286,"v":843185.9933400012,"t":1731427200}
+{"o":0.001164286,"h":0.001201345,"l":0.0011520142,"c":0.0011806075,"v":206366.9736429999,"t":1731430800}
+{"o":0.0011806075,"h":0.0012188376,"l":0.0011438531,"c":0.0011898022,"v":146220.7404620001,"t":1731434400}
+{"o":0.0011898022,"h":0.0012082454,"l":0.0011741375,"c":0.0011874646,"v":87390.783303,"t":1731438000}
+{"o":0.0011874646,"h":0.0012091006,"l":0.0011716635,"c":0.0011868914,"v":231132.6556910003,"t":1731441600}
+{"o":0.0011868914,"h":0.0012133062,"l":0.0011661102,"c":0.0011924332,"v":152448.5076300001,"t":1731445200}
+{"o":0.0011924332,"h":0.0012306105,"l":0.0011629243,"c":0.0012016553,"v":184456.5372269998,"t":1731448800}
+{"o":0.0012016553,"h":0.0012244301,"l":0.0011711007,"c":0.001189746,"v":435498.284328,"t":1731452400}
+{"o":0.001189746,"h":0.0012154395,"l":0.0011733242,"c":0.0011881557,"v":341628.6421140005,"t":1731456000}
+{"o":0.0011881557,"h":0.0012255262,"l":0.0011584357,"c":0.0011787986,"v":134168.6642979998,"t":1731459600}
+{"o":0.0011787986,"h":0.0012260997,"l":0.0011282126,"c":0.0011752603,"v":275106.8172580004,"t":1731463200}
+{"o":0.0011752603,"h":0.0012043887,"l":0.0011346969,"c":0.0011661401,"v":186262.2731270001,"t":1731466800}
+{"o":0.0011661401,"h":0.0012008487,"l":0.0011028963,"c":0.0011372995,"v":415252.0433260005,"t":1731470400}
+{"o":0.0011372995,"h":0.0011538921,"l":0.0011080193,"c":0.0011253309,"v":217663.4510290002,"t":1731474000}
+{"o":0.0011253309,"h":0.0011555894,"l":0.0010926965,"c":0.0011361902,"v":308963.4501320003,"t":1731477600}
+{"o":0.0011361902,"h":0.0011606678,"l":0.0011134623,"c":0.0011349231,"v":151193.735873,"t":1731481200}
+{"o":0.0011349231,"h":0.0011530622,"l":0.001114652,"c":0.0011282641,"v":172571.2040999999,"t":1731484800}
+{"o":0.0011282641,"h":0.0011360541,"l":0.0010940123,"c":0.0011252856,"v":126795.1709769999,"t":1731488400}
+{"o":0.0011252856,"h":0.0011462986,"l":0.0010971771,"c":0.001128083,"v":286460.3961599998,"t":1731492000}
+{"o":0.001128083,"h":0.0011423357,"l":0.0011036212,"c":0.0011188533,"v":145264.8993140001,"t":1731495600}
+{"o":0.0011188533,"h":0.0011388238,"l":0.0011027808,"c":0.0011177254,"v":208143.4284059999,"t":1731499200}
+{"o":0.0011177254,"h":0.0011806007,"l":0.0010711917,"c":0.0011235844,"v":748172.5059730005,"t":1731502800}
+{"o":0.0011235844,"h":0.0011869673,"l":0.0010890257,"c":0.0011296703,"v":500073.3817880005,"t":1731506400}
+{"o":0.0011296703,"h":0.0011695572,"l":0.0011072994,"c":0.0011391385,"v":556728.0156570004,"t":1731510000}
+{"o":0.0011391385,"h":0.0011739653,"l":0.0011117597,"c":0.0011371096,"v":319468.8338209998,"t":1731513600}
+{"o":0.0011371096,"h":0.0011632988,"l":0.001115337,"c":0.001138322,"v":310723.9357340002,"t":1731517200}
+{"o":0.001138322,"h":0.0011807442,"l":0.0011336614,"c":0.0011637255,"v":278240.034081,"t":1731520800}
+{"o":0.0011637255,"h":0.0012296214,"l":0.0010879934,"c":0.0011441046,"v":875294.8438040032,"t":1731524400}
+{"o":0.0011441046,"h":0.0011811556,"l":0.0011067328,"c":0.001141236,"v":285710.5568149998,"t":1731528000}
+{"o":0.001141236,"h":0.0011848829,"l":0.0011101365,"c":0.0011397072,"v":262234.2215030001,"t":1731531600}
+{"o":0.0011397072,"h":0.0011752456,"l":0.0011115691,"c":0.0011347404,"v":282959.974116,"t":1731535200}
+{"o":0.0011347404,"h":0.001164044,"l":0.0011113862,"c":0.0011392664,"v":191228.192832,"t":1731538800}
+{"o":0.0011392664,"h":0.0011733101,"l":0.0011136988,"c":0.0011272235,"v":285965.0964849999,"t":1731542400}
+{"o":0.0011272235,"h":0.0011545197,"l":0.0010961052,"c":0.0011311009,"v":228999.6941370001,"t":1731546000}
+{"o":0.0011311009,"h":0.001184549,"l":0.0011302854,"c":0.0011559974,"v":595390.1280099992,"t":1731549600}
+{"o":0.0011559974,"h":0.0011745793,"l":0.0011011538,"c":0.0011367274,"v":251643.34421,"t":1731553200}
+{"o":0.0011367274,"h":0.0011783106,"l":0.0011286613,"c":0.0011547143,"v":394587.5569740003,"t":1731556800}
+{"o":0.0011547143,"h":0.0011778467,"l":0.0011401745,"c":0.0011596071,"v":339682.6118429996,"t":1731560400}
+{"o":0.0011596071,"h":0.0012045637,"l":0.0011316676,"c":0.0011581237,"v":283295.2560000002,"t":1731564000}
+{"o":0.0011581237,"h":0.0011704306,"l":0.0011188571,"c":0.0011478236,"v":184313.653193,"t":1731567600}
+{"o":0.0011478236,"h":0.0011670086,"l":0.0011210566,"c":0.001139008,"v":235200.2618070001,"t":1731571200}
+{"o":0.001139008,"h":0.0011577573,"l":0.0011184149,"c":0.0011409446,"v":213462.91368,"t":1731574800}
+{"o":0.0011409446,"h":0.0011655998,"l":0.0011011501,"c":0.0011267486,"v":275510.2717609997,"t":1731578400}
+{"o":0.0011267486,"h":0.0011483227,"l":0.0010938755,"c":0.0011216144,"v":159157.2441200002,"t":1731582000}
+{"o":0.0011216144,"h":0.0011352942,"l":0.0011077264,"c":0.0011255631,"v":142521.9696710001,"t":1731585600}
+{"o":0.0011255631,"h":0.0011573216,"l":0.0011036736,"c":0.0011255902,"v":237798.2401780001,"t":1731589200}
+{"o":0.0011255902,"h":0.0011726776,"l":0.0010807432,"c":0.0011189521,"v":143370.308329,"t":1731592800}
+{"o":0.0011189521,"h":0.0011397313,"l":0.0010814731,"c":0.0011130726,"v":313850.2358659995,"t":1731596400}
+{"o":0.0011130726,"h":0.0011529497,"l":0.0010735824,"c":0.0011070953,"v":255253.015945,"t":1731600000}
+{"o":0.0011070953,"h":0.0011235555,"l":0.0010848411,"c":0.0011018709,"v":125619.3798050001,"t":1731603600}
+{"o":0.0011018709,"h":0.0011269317,"l":0.0010885584,"c":0.0011052464,"v":217228.0137,"t":1731607200}
+{"o":0.0011052464,"h":0.0011164478,"l":0.0010875072,"c":0.0011046828,"v":75492.54451,"t":1731610800}
+{"o":0.0011046828,"h":0.001123636,"l":0.0010875379,"c":0.0010990532,"v":80620.321273,"t":1731614400}
+{"o":0.0010990532,"h":0.0011238351,"l":0.0010849643,"c":0.0011102076,"v":212638.4050560003,"t":1731618000}
+{"o":0.0011102076,"h":0.0011361952,"l":0.0010805849,"c":0.0011011581,"v":119087.5155460001,"t":1731621600}
+{"o":0.0011011581,"h":0.0011306763,"l":0.0010605148,"c":0.0010931048,"v":482613.4738540003,"t":1731625200}
+{"o":0.0010931048,"h":0.0011082171,"l":0.0010617165,"c":0.0010776336,"v":248412.6333579999,"t":1731628800}
+{"o":0.0010776336,"h":0.0010958086,"l":0.0010551899,"c":0.0010820344,"v":165839.121798,"t":1731632400}
+{"o":0.0010820344,"h":0.0010973599,"l":0.0010600356,"c":0.0010838111,"v":144673.3838059999,"t":1731636000}
+{"o":0.0010838111,"h":0.0010921678,"l":0.0010698005,"c":0.0010849484,"v":49114.570871,"t":1731639600}
+{"o":0.0010849484,"h":0.0011146172,"l":0.0010509756,"c":0.0010799067,"v":125338.7653289999,"t":1731643200}
+{"o":0.0010799067,"h":0.0010993741,"l":0.0010571129,"c":0.0010743142,"v":59684.880176,"t":1731646800}
+{"o":0.0010743142,"h":0.0010945268,"l":0.0010650122,"c":0.001081713,"v":36694.846013,"t":1731650400}
+{"o":0.001081713,"h":0.001092263,"l":0.0010702053,"c":0.0010790003,"v":35327.210521,"t":1731654000}
+{"o":0.0010790003,"h":0.0011045458,"l":0.0009851592,"c":0.0010830812,"v":113166.058261,"t":1731657600}
+{"o":0.0010830812,"h":0.0011125617,"l":0.0010723584,"c":0.0010990244,"v":155049.9860909999,"t":1731661200}
+{"o":0.0010990244,"h":0.0011029678,"l":0.0010764486,"c":0.0010887362,"v":560893.6392940001,"t":1731664800}
+{"o":0.0010887362,"h":0.0010998004,"l":0.0010729295,"c":0.0010896618,"v":41524.839707,"t":1731668400}
+{"o":0.0010896618,"h":0.0011053362,"l":0.0010755072,"c":0.001086134,"v":61632.7922750001,"t":1731672000}
+{"o":0.001086134,"h":0.0010981987,"l":0.0010768042,"c":0.0010818926,"v":122250.0873800001,"t":1731675600}
+{"o":0.0010818926,"h":0.0011131923,"l":0.0010550908,"c":0.0010785598,"v":138182.1383610001,"t":1731679200}
+{"o":0.0010785598,"h":0.001113067,"l":0.0010478966,"c":0.0010761828,"v":261332.092312,"t":1731682800}
+{"o":0.0010761828,"h":0.0010977912,"l":0.0010500287,"c":0.0010660773,"v":273615.720265,"t":1731686400}
+{"o":0.0010660773,"h":0.0010913537,"l":0.0010494153,"c":0.0010751965,"v":108206.7159049999,"t":1731690000}
+{"o":0.0010751965,"h":0.0010876931,"l":0.0010604211,"c":0.001069603,"v":56969.041367,"t":1731693600}
+{"o":0.001069603,"h":0.001092104,"l":0.0010543881,"c":0.001075438,"v":88372.541218,"t":1731697200}
+{"o":0.001075438,"h":0.0011061509,"l":0.0010568536,"c":0.0010865196,"v":142735.568569,"t":1731700800}
+{"o":0.0010865196,"h":0.0011029446,"l":0.001064296,"c":0.0010712783,"v":111425.5519610001,"t":1731704400}
+{"o":0.0010712783,"h":0.0010852723,"l":0.0010603558,"c":0.001079141,"v":83518.8318309999,"t":1731708000}
+{"o":0.001079141,"h":0.0010913843,"l":0.0010640938,"c":0.0010734265,"v":77395.667354,"t":1731711600}
+{"o":0.0010734265,"h":0.001102575,"l":0.0010575983,"c":0.0010828278,"v":624239.0037409996,"t":1731715200}
+{"o":0.0010828278,"h":0.0011059652,"l":0.0010643993,"c":0.001079595,"v":119526.9858790001,"t":1731718800}
+{"o":0.001079595,"h":0.0010973273,"l":0.0010725465,"c":0.0010887099,"v":51993.006134,"t":1731722400}
+{"o":0.0010887099,"h":0.0011034927,"l":0.0010733486,"c":0.0010871113,"v":99918.489548,"t":1731726000}
+{"o":0.0010871113,"h":0.0011040761,"l":0.0010848033,"c":0.0011012546,"v":75275.303303,"t":1731729600}
+{"o":0.0011012546,"h":0.001105292,"l":0.0010818789,"c":0.001086143,"v":71109.162055,"t":1731733200}
+{"o":0.001086143,"h":0.0010990744,"l":0.0010580617,"c":0.0010825789,"v":84475.821922,"t":1731736800}
+{"o":0.0010825789,"h":0.001097326,"l":0.0010748578,"c":0.0010898217,"v":81849.290888,"t":1731740400}
+{"o":0.0010898217,"h":0.0011031786,"l":0.001083101,"c":0.0010906691,"v":122931.94443,"t":1731744000}
+{"o":0.0010906691,"h":0.0011112051,"l":0.0010817884,"c":0.0010945591,"v":137291.8402190001,"t":1731747600}
+{"o":0.0010945591,"h":0.0011149708,"l":0.0010849048,"c":0.001106876,"v":237543.6396870001,"t":1731751200}
+{"o":0.001106876,"h":0.0011411834,"l":0.0011003889,"c":0.0011283818,"v":170425.2115349998,"t":1731754800}
+{"o":0.0011283818,"h":0.0011519761,"l":0.0010958986,"c":0.0011236636,"v":144897.399646,"t":1731758400}
+{"o":0.0011236636,"h":0.0011483742,"l":0.001097893,"c":0.0011151696,"v":186025.7021840001,"t":1731762000}
+{"o":0.0011151696,"h":0.0011386559,"l":0.001102477,"c":0.0011264322,"v":143637.826548,"t":1731765600}
+{"o":0.0011264322,"h":0.0011468214,"l":0.0010937522,"c":0.0011162961,"v":178159.0990979999,"t":1731769200}
+{"o":0.0011162961,"h":0.0011510282,"l":0.0011004973,"c":0.0011360403,"v":193261.345916,"t":1731772800}
+{"o":0.0011360403,"h":0.0011576872,"l":0.0011245153,"c":0.0011417826,"v":80382.130997,"t":1731776400}
+{"o":0.0011417826,"h":0.001165289,"l":0.0011278072,"c":0.0011536478,"v":106507.652899,"t":1731780000}
+{"o":0.0011536478,"h":0.0011601853,"l":0.0011429354,"c":0.0011497132,"v":94597.713744,"t":1731783600}
+{"o":0.0011497132,"h":0.0011613438,"l":0.001129746,"c":0.0011475784,"v":62744.497514,"t":1731787200}
+{"o":0.0011475784,"h":0.001169753,"l":0.0011331845,"c":0.001150705,"v":330479.6457269998,"t":1731790800}
+{"o":0.001150705,"h":0.0011781953,"l":0.0011442417,"c":0.0011616845,"v":218699.6534810001,"t":1731794400}
+{"o":0.0011616845,"h":0.0011794449,"l":0.0011441019,"c":0.0011655344,"v":173551.894147,"t":1731798000}
+{"o":0.0011655344,"h":0.0011820493,"l":0.0011437321,"c":0.0011527165,"v":127777.189344,"t":1731801600}
+{"o":0.0011527165,"h":0.0011887206,"l":0.0011087108,"c":0.0011279989,"v":203060.716784,"t":1731805200}
+{"o":0.0011279989,"h":0.0011568293,"l":0.0010839326,"c":0.0011072438,"v":788122.2382740001,"t":1731808800}
+{"o":0.0011072438,"h":0.0011532708,"l":0.0010809983,"c":0.0011206475,"v":110892.3137039999,"t":1731812400}
+{"o":0.0011206475,"h":0.0012159392,"l":0.0010455444,"c":0.0010731046,"v":659453.1448440003,"t":1731816000}
+{"o":0.0010731046,"h":0.0010997626,"l":0.0010529499,"c":0.0010710298,"v":195691.1494019999,"t":1731819600}
+{"o":0.0010710298,"h":0.0011016252,"l":0.0010530672,"c":0.001083174,"v":191547.2148510002,"t":1731823200}
+{"o":0.001083174,"h":0.0010967467,"l":0.0010457803,"c":0.0010732935,"v":163973.0016970001,"t":1731826800}
+{"o":0.0010732935,"h":0.0010912846,"l":0.0010424728,"c":0.0010683217,"v":382181.820837,"t":1731830400}
+{"o":0.0010683217,"h":0.0010909773,"l":0.0010588997,"c":0.0010679533,"v":487728.7469019999,"t":1731834000}
+{"o":0.0010679533,"h":0.0010906489,"l":0.001048769,"c":0.0010761323,"v":220654.7688190001,"t":1731837600}
+{"o":0.0010761323,"h":0.0011035893,"l":0.0010330151,"c":0.0010721991,"v":174922.7350010001,"t":1731841200}
+{"o":0.0015979885,"h":0.0016133199,"l":0.0015962233,"c":0.0015979885,"v":45534.167776,"t":1724644800}
+{"o":0.0015979885,"h":0.0016132089,"l":0.0015912458,"c":0.0016061211,"v":37468.012736,"t":1724648400}
+{"o":0.0016061211,"h":0.0016179361,"l":0.0015872602,"c":0.0015960524,"v":60057.570202,"t":1724652000}
+{"o":0.0015960524,"h":0.0016053452,"l":0.0015701468,"c":0.0015969525,"v":88745.452339,"t":1724655600}
+{"o":0.0015969525,"h":0.0016033617,"l":0.0015809931,"c":0.0015938593,"v":11656.350986,"t":1724659200}
+{"o":0.0015938593,"h":0.0016128286,"l":0.0015657612,"c":0.0015909144,"v":54885.1241600002,"t":1724662800}
+{"o":0.0015909144,"h":0.0015980194,"l":0.0015642546,"c":0.0015729698,"v":93696.7422980001,"t":1724666400}
+{"o":0.0015729698,"h":0.0015896141,"l":0.0015635441,"c":0.0015841077,"v":82616.3304899999,"t":1724670000}
+{"o":0.0015841077,"h":0.001600962,"l":0.0015207858,"c":0.0015443679,"v":162623.8792379999,"t":1724673600}
+{"o":0.0015443679,"h":0.0015601855,"l":0.0015303497,"c":0.0015333981,"v":75107.098747,"t":1724677200}
+{"o":0.0015333981,"h":0.0015978698,"l":0.0015109469,"c":0.001567972,"v":158831.2016329998,"t":1724680800}
+{"o":0.001567972,"h":0.0015811777,"l":0.0015332453,"c":0.0015409736,"v":145699.7989170001,"t":1724684400}
+{"o":0.0015409736,"h":0.0015527026,"l":0.0015335641,"c":0.0015446783,"v":38313.6488149999,"t":1724688000}
+{"o":0.0015446783,"h":0.0015664618,"l":0.001503315,"c":0.0015130407,"v":170464.5360999999,"t":1724691600}
+{"o":0.0015130407,"h":0.0015342941,"l":0.0014837939,"c":0.001503111,"v":151933.8305550001,"t":1724695200}
+{"o":0.001503111,"h":0.0015156993,"l":0.0014858771,"c":0.0014955509,"v":47813.917129,"t":1724698800}
+{"o":0.0014955509,"h":0.0015114125,"l":0.001483351,"c":0.0014979995,"v":21722.24588,"t":1724702400}
+{"o":0.0014979995,"h":0.0015208636,"l":0.0014900671,"c":0.0015038522,"v":66396.8503539999,"t":1724706000}
+{"o":0.0015038522,"h":0.0015287193,"l":0.0014968952,"c":0.0015240395,"v":69514.5324690001,"t":1724709600}
+{"o":0.0015240395,"h":0.0015378231,"l":0.0014988205,"c":0.0015098301,"v":128970.8976130005,"t":1724713200}
+{"o":0.0015098301,"h":0.0015321367,"l":0.001498904,"c":0.0015187457,"v":75698.3645670001,"t":1724716800}
+{"o":0.0015187457,"h":0.0015385981,"l":0.0015056713,"c":0.0015310052,"v":75699.3177330001,"t":1724720400}
+{"o":0.0015310052,"h":0.001533214,"l":0.0015111331,"c":0.0015186924,"v":31057.0160179999,"t":1724724000}
+{"o":0.0015186924,"h":0.0015265962,"l":0.0015146056,"c":0.0015156099,"v":8119.82318,"t":1724727600}
+{"o":0.0015156099,"h":0.0015343816,"l":0.0015120012,"c":0.0015265178,"v":43157.3016989999,"t":1724731200}
+{"o":0.0015265178,"h":0.0015426883,"l":0.0015161644,"c":0.0015337473,"v":46789.495011,"t":1724734800}
+{"o":0.0015337473,"h":0.0015531072,"l":0.0015100449,"c":0.0015222492,"v":86877.270333,"t":1724738400}
+{"o":0.0015222492,"h":0.0015440148,"l":0.0015194956,"c":0.0015369678,"v":43063.769931,"t":1724742000}
+{"o":0.0015369678,"h":0.0015470248,"l":0.0015027749,"c":0.0015260457,"v":84208.137942,"t":1724745600}
+{"o":0.0015260457,"h":0.0015353015,"l":0.0015018633,"c":0.0015133735,"v":34393.54727,"t":1724749200}
+{"o":0.0015133735,"h":0.001543597,"l":0.0014871667,"c":0.0015147657,"v":60415.1427690001,"t":1724752800}
+{"o":0.0015147657,"h":0.0015356179,"l":0.0015024207,"c":0.001526743,"v":23959.048039,"t":1724756400}
+{"o":0.001526743,"h":0.0015417379,"l":0.001523824,"c":0.0015262962,"v":89661.342748,"t":1724760000}
+{"o":0.0015262962,"h":0.00154037,"l":0.0015144889,"c":0.0015331891,"v":34234.03842,"t":1724763600}
+{"o":0.0015331891,"h":0.0015622712,"l":0.001514234,"c":0.0015407483,"v":50882.2407760001,"t":1724767200}
+{"o":0.0015407483,"h":0.0015532142,"l":0.0015209425,"c":0.0015476276,"v":90735.9268089999,"t":1724770800}
+{"o":0.0015476276,"h":0.0015573244,"l":0.0015114207,"c":0.0015371903,"v":166877.3172740002,"t":1724774400}
+{"o":0.0015371903,"h":0.0015388139,"l":0.0015147878,"c":0.0015165718,"v":68109.887409,"t":1724778000}
+{"o":0.0015165718,"h":0.0015372704,"l":0.0015105437,"c":0.0015218359,"v":58774.037564,"t":1724781600}
+{"o":0.0015218359,"h":0.0015319558,"l":0.001510867,"c":0.0015161974,"v":17768.214878,"t":1724785200}
+{"o":0.0015161974,"h":0.0015312008,"l":0.0015021428,"c":0.0015123168,"v":103727.4999329998,"t":1724788800}
+{"o":0.0015123168,"h":0.0015794229,"l":0.0014433815,"c":0.001505074,"v":336250.829246,"t":1724792400}
+{"o":0.001505074,"h":0.0015835505,"l":0.0014645164,"c":0.0015442228,"v":338856.7140570004,"t":1724796000}
+{"o":0.0015442228,"h":0.0015562179,"l":0.0015240783,"c":0.0015413489,"v":135310.5571730001,"t":1724799600}
+{"o":0.0015413489,"h":0.001556834,"l":0.0015220923,"c":0.0015322545,"v":53145.7141130001,"t":1724803200}
+{"o":0.0015322545,"h":0.0015386447,"l":0.0014958239,"c":0.0015010093,"v":97181.8946020002,"t":1724806800}
+{"o":0.0015010093,"h":0.0015216046,"l":0.0014957793,"c":0.001511205,"v":38199.541656,"t":1724810400}
+{"o":0.001511205,"h":0.0015276585,"l":0.0014920025,"c":0.0015105503,"v":75956.608348,"t":1724814000}
+{"o":0.0015105503,"h":0.0015202575,"l":0.0015064532,"c":0.001515951,"v":9162.170522,"t":1724817600}
+{"o":0.001515951,"h":0.0015227501,"l":0.001488628,"c":0.0015119012,"v":25934.476049,"t":1724821200}
+{"o":0.0015119012,"h":0.0015171631,"l":0.0015107582,"c":0.0015155086,"v":18165.551856,"t":1724824800}
+{"o":0.0015155086,"h":0.0015513132,"l":0.0014765027,"c":0.0015120406,"v":34422.163956,"t":1724828400}
+{"o":0.0015120406,"h":0.0015643694,"l":0.0014866433,"c":0.0015353046,"v":244969.9189529998,"t":1724832000}
+{"o":0.0015353046,"h":0.0016064613,"l":0.0015040095,"c":0.0015736845,"v":230366.4943620001,"t":1724835600}
+{"o":0.0015736845,"h":0.0015895468,"l":0.0015363878,"c":0.0015498803,"v":147178.3932299997,"t":1724839200}
+{"o":0.0015498803,"h":0.0015666292,"l":0.001534394,"c":0.0015476677,"v":56129.786331,"t":1724842800}
+{"o":0.0015476677,"h":0.0015558723,"l":0.0015265264,"c":0.0015404146,"v":71206.8541510001,"t":1724846400}
+{"o":0.0015404146,"h":0.0015667098,"l":0.0015087216,"c":0.0015363705,"v":15948.775398,"t":1724850000}
+{"o":0.0015363705,"h":0.001576542,"l":0.0015132616,"c":0.0015519455,"v":110327.36464,"t":1724853600}
+{"o":0.0015519455,"h":0.00157528,"l":0.0015043443,"c":0.0015163734,"v":137785.7661229998,"t":1724857200}
+{"o":0.0015163734,"h":0.0015595458,"l":0.0014641991,"c":0.0015197302,"v":203619.6058129997,"t":1724860800}
+{"o":0.0015197302,"h":0.0015415997,"l":0.0015011576,"c":0.0015145655,"v":99086.91644,"t":1724864400}
+{"o":0.0015145655,"h":0.0015438819,"l":0.0014831868,"c":0.0015149824,"v":149879.3788099998,"t":1724868000}
+{"o":0.0015149824,"h":0.0015378152,"l":0.0014917289,"c":0.0015083419,"v":116249.6262830001,"t":1724871600}
+{"o":0.0015083419,"h":0.0015478504,"l":0.0014844496,"c":0.0015266547,"v":106818.7301529999,"t":1724875200}
+{"o":0.0015266547,"h":0.0015425406,"l":0.0015049388,"c":0.00153503,"v":84468.938636,"t":1724878800}
+{"o":0.00153503,"h":0.0015513871,"l":0.0014939386,"c":0.001503381,"v":68977.207986,"t":1724882400}
+{"o":0.001503381,"h":0.0015303314,"l":0.0014949718,"c":0.0015207714,"v":33492.341426,"t":1724886000}
+{"o":0.0015207714,"h":0.0015313566,"l":0.0015097557,"c":0.0015251262,"v":55936.706444,"t":1724889600}
+{"o":0.0015251262,"h":0.0015390482,"l":0.0015196328,"c":0.0015342106,"v":5589.481466,"t":1724893200}
+{"o":0.0015342106,"h":0.0015396767,"l":0.0015205916,"c":0.0015264988,"v":29690.026656,"t":1724896800}
+{"o":0.0015264988,"h":0.0015356808,"l":0.0015186786,"c":0.0015281213,"v":23678.159732,"t":1724900400}
+{"o":0.0015281213,"h":0.0015343244,"l":0.0015219451,"c":0.0015309347,"v":12704.726174,"t":1724904000}
+{"o":0.0015309347,"h":0.0015529562,"l":0.0015217885,"c":0.0015417481,"v":104363.3214909998,"t":1724907600}
+{"o":0.0015417481,"h":0.0015590254,"l":0.0015301425,"c":0.0015516766,"v":46352.800363,"t":1724911200}
+{"o":0.0015516766,"h":0.0015561571,"l":0.0015454159,"c":0.0015543697,"v":52964.0207480001,"t":1724914800}
+{"o":0.0015543697,"h":0.0015572017,"l":0.0015295875,"c":0.0015308227,"v":61706.797258,"t":1724918400}
+{"o":0.0015308227,"h":0.0015428951,"l":0.0015218826,"c":0.0015289372,"v":49986.6645789999,"t":1724922000}
+{"o":0.0015289372,"h":0.0015326561,"l":0.001523594,"c":0.0015302056,"v":11710.598387,"t":1724925600}
+{"o":0.0015302056,"h":0.00156321,"l":0.0015106049,"c":0.0015575536,"v":88618.4179139998,"t":1724929200}
+{"o":0.0015575536,"h":0.0015631711,"l":0.0015449138,"c":0.0015573404,"v":87334.7820770001,"t":1724932800}
+{"o":0.0015573404,"h":0.001572647,"l":0.0015512532,"c":0.0015641098,"v":55766.645038,"t":1724936400}
+{"o":0.0015641098,"h":0.0015781347,"l":0.0015596827,"c":0.0015717108,"v":38275.709177,"t":1724940000}
+{"o":0.0015717108,"h":0.0016015625,"l":0.0015500715,"c":0.0015708486,"v":169754.0611170003,"t":1724943600}
+{"o":0.0015708486,"h":0.001596355,"l":0.0015471742,"c":0.0015760771,"v":97876.3522759998,"t":1724947200}
+{"o":0.0015760771,"h":0.0015824055,"l":0.0015669619,"c":0.0015728847,"v":19840.478359,"t":1724950800}
+{"o":0.0015728847,"h":0.0016326726,"l":0.0015051618,"c":0.0015562889,"v":122655.2849519999,"t":1724954400}
+{"o":0.0015562889,"h":0.0015938833,"l":0.001525689,"c":0.0015656133,"v":99513.264962,"t":1724958000}
+{"o":0.0015656133,"h":0.0015849284,"l":0.0015444449,"c":0.0015740003,"v":86833.5653050001,"t":1724961600}
+{"o":0.0015740003,"h":0.0015857081,"l":0.0015625765,"c":0.001572803,"v":89546.4246509998,"t":1724965200}
+{"o":0.001572803,"h":0.0015871832,"l":0.001564182,"c":0.0015677015,"v":38395.2476359999,"t":1724968800}
+{"o":0.0015677015,"h":0.0015847129,"l":0.0015614465,"c":0.001577648,"v":28808.123542,"t":1724972400}
+{"o":0.001577648,"h":0.001591106,"l":0.0015519424,"c":0.0015790867,"v":83818.963293,"t":1724976000}
+{"o":0.0015790867,"h":0.0015899194,"l":0.0015551001,"c":0.0015643189,"v":58197.8939829999,"t":1724979600}
+{"o":0.0015643189,"h":0.0015916968,"l":0.0015600928,"c":0.0015734623,"v":87043.392396,"t":1724983200}
+{"o":0.0015734623,"h":0.0015832136,"l":0.0015625258,"c":0.0015726096,"v":29452.607852,"t":1724986800}
+{"o":0.0015726096,"h":0.0015726096,"l":0.0015596009,"c":0.0015678322,"v":13292.968763,"t":1724990400}
+{"o":0.0015678322,"h":0.0015970618,"l":0.0015669835,"c":0.001587408,"v":64281.160622,"t":1724994000}
+{"o":0.001587408,"h":0.0016005849,"l":0.0015610271,"c":0.0015760234,"v":137441.823107,"t":1724997600}
+{"o":0.0015760234,"h":0.0016011043,"l":0.0015715926,"c":0.0015809533,"v":92176.088135,"t":1725001200}
+{"o":0.0015809533,"h":0.0015811771,"l":0.0015708196,"c":0.001575632,"v":16038.7582,"t":1725004800}
+{"o":0.001575632,"h":0.0015918266,"l":0.0015692543,"c":0.0015862928,"v":24326.559918,"t":1725008400}
+{"o":0.0015862928,"h":0.0015925119,"l":0.0015695965,"c":0.0015763988,"v":33709.48415,"t":1725012000}
+{"o":0.0015763988,"h":0.0015887319,"l":0.0015617583,"c":0.0015757317,"v":74841.7679659999,"t":1725015600}
+{"o":0.0015757317,"h":0.0015998741,"l":0.0015504673,"c":0.0015702267,"v":320455.3727700002,"t":1725019200}
+{"o":0.0015702267,"h":0.0015919652,"l":0.0015285958,"c":0.0015619768,"v":95835.0837129999,"t":1725022800}
+{"o":0.0015619768,"h":0.0016199635,"l":0.0015164388,"c":0.0015680011,"v":79281.7014709999,"t":1725026400}
+{"o":0.0015680011,"h":0.0016187787,"l":0.0015035035,"c":0.0015376092,"v":458621.1490050021,"t":1725030000}
+{"o":0.0015376092,"h":0.0015863162,"l":0.0015174569,"c":0.001564604,"v":194402.0772329998,"t":1725033600}
+{"o":0.001564604,"h":0.0015859532,"l":0.0015464915,"c":0.0015676154,"v":111825.0689909999,"t":1725037200}
+{"o":0.0015676154,"h":0.0016229997,"l":0.0015284495,"c":0.0015905623,"v":170325.3132079998,"t":1725040800}
+{"o":0.0015905623,"h":0.0016086481,"l":0.0015586045,"c":0.0015774442,"v":75775.8030480004,"t":1725044400}
+{"o":0.0015774442,"h":0.0015879853,"l":0.0015658674,"c":0.0015791427,"v":74540.617254,"t":1725048000}
+{"o":0.0015791427,"h":0.0015899548,"l":0.001570499,"c":0.0015828367,"v":45347.1831819999,"t":1725051600}
+{"o":0.0015828367,"h":0.0015937934,"l":0.0015638496,"c":0.0015792688,"v":15302.790492,"t":1725055200}
+{"o":0.0015792688,"h":0.0015915377,"l":0.0015684444,"c":0.001586942,"v":48783.417266,"t":1725058800}
+{"o":0.001586942,"h":0.0016013857,"l":0.0015703522,"c":0.0015919376,"v":30550.027309,"t":1725062400}
+{"o":0.0015919376,"h":0.001597002,"l":0.0015790241,"c":0.0015872748,"v":20343.910808,"t":1725066000}
+{"o":0.0015872748,"h":0.0015943145,"l":0.0015836182,"c":0.001585231,"v":18319.031071,"t":1725069600}
+{"o":0.001585231,"h":0.0015941442,"l":0.0015702231,"c":0.0015874217,"v":25566.519295,"t":1725073200}
+{"o":0.0015874217,"h":0.0015970111,"l":0.0015818756,"c":0.0015888046,"v":43311.044777,"t":1725076800}
+{"o":0.0015888046,"h":0.0016012638,"l":0.0015858555,"c":0.0015992349,"v":12537.304395,"t":1725080400}
+{"o":0.0015992349,"h":0.0016026875,"l":0.0015858794,"c":0.0015938939,"v":13749.138753,"t":1725084000}
+{"o":0.0015938939,"h":0.0016002841,"l":0.0015836746,"c":0.0015919748,"v":22656.240648,"t":1725087600}
+{"o":0.0015919748,"h":0.0016139602,"l":0.0015632288,"c":0.0015856831,"v":36299.468837,"t":1725091200}
+{"o":0.0015856831,"h":0.0015940479,"l":0.0015561643,"c":0.0015641251,"v":147270.9785540002,"t":1725094800}
+{"o":0.0015641251,"h":0.0015870591,"l":0.0015539514,"c":0.0015786785,"v":40531.990701,"t":1725098400}
+{"o":0.0015786785,"h":0.0015894391,"l":0.0015737496,"c":0.001580154,"v":33370.30879,"t":1725102000}
+{"o":0.001580154,"h":0.0015851924,"l":0.0015673343,"c":0.0015717971,"v":27214.882719,"t":1725105600}
+{"o":0.0015717971,"h":0.0015846618,"l":0.0015520788,"c":0.0015673432,"v":39175.622608,"t":1725109200}
+{"o":0.0015673432,"h":0.0015739428,"l":0.0015538296,"c":0.0015583449,"v":38846.464342,"t":1725112800}
+{"o":0.0015583449,"h":0.0015673048,"l":0.0015536136,"c":0.0015581605,"v":30629.311243,"t":1725116400}
+{"o":0.0015581605,"h":0.0015687127,"l":0.0015299356,"c":0.0015422239,"v":117797.9122540001,"t":1725120000}
+{"o":0.0015422239,"h":0.0015556993,"l":0.0015214455,"c":0.001540521,"v":77200.3581680003,"t":1725123600}
+{"o":0.001540521,"h":0.0015592531,"l":0.0015258493,"c":0.0015419443,"v":134696.635793,"t":1725127200}
+{"o":0.0015419443,"h":0.001551356,"l":0.0015349678,"c":0.0015442519,"v":24335.535454,"t":1725130800}
+{"o":0.0015442519,"h":0.0015571316,"l":0.0015306183,"c":0.001546984,"v":165901.2913410001,"t":1725134400}
+{"o":0.001546984,"h":0.0015501382,"l":0.0015295843,"c":0.0015346972,"v":14413.213899,"t":1725138000}
+{"o":0.0015346972,"h":0.0015554371,"l":0.0015313972,"c":0.0015550106,"v":17289.160775,"t":1725141600}
+{"o":0.0015550106,"h":0.0015608237,"l":0.0015519577,"c":0.0015554157,"v":22697.928036,"t":1725145200}
+{"o":0.0015554157,"h":0.0015595038,"l":0.0015522638,"c":0.0015551498,"v":19311.043249,"t":1725148800}
+{"o":0.0015551498,"h":0.0015796804,"l":0.0015189926,"c":0.0015406498,"v":36445.9846739999,"t":1725152400}
+{"o":0.0015406498,"h":0.001550282,"l":0.0015289625,"c":0.0015370824,"v":31655.717185,"t":1725156000}
+{"o":0.0015370824,"h":0.001555095,"l":0.0015314964,"c":0.0015504375,"v":37436.624988,"t":1725159600}
+{"o":0.0015504375,"h":0.001566408,"l":0.0015450875,"c":0.0015580944,"v":48605.7737759999,"t":1725163200}
+{"o":0.0015580944,"h":0.0015899388,"l":0.0015333862,"c":0.0015607197,"v":48379.344845,"t":1725166800}
+{"o":0.0015607197,"h":0.0015812668,"l":0.0015462219,"c":0.0015669755,"v":52101.393316,"t":1725170400}
+{"o":0.0015669755,"h":0.0015827166,"l":0.00155503,"c":0.0015730795,"v":90133.466277,"t":1725174000}
+{"o":0.0015730795,"h":0.0015996987,"l":0.0015613778,"c":0.0015828209,"v":87114.9615390001,"t":1725177600}
+{"o":0.0015828209,"h":0.0016009417,"l":0.001569289,"c":0.0015881465,"v":59594.877616,"t":1725181200}
+{"o":0.0015881465,"h":0.0016001377,"l":0.0015650733,"c":0.0015762198,"v":63967.448304,"t":1725184800}
+{"o":0.0015762198,"h":0.0015938838,"l":0.0015548261,"c":0.0015734795,"v":28225.080547,"t":1725188400}
+{"o":0.0015734795,"h":0.0015962609,"l":0.0015565747,"c":0.0015701457,"v":68629.941092,"t":1725192000}
+{"o":0.0015701457,"h":0.0016003271,"l":0.0015450322,"c":0.0015652662,"v":92770.393264,"t":1725195600}
+{"o":0.0015652662,"h":0.0015901756,"l":0.0015239205,"c":0.0015570108,"v":168122.4111949999,"t":1725199200}
+{"o":0.0015570108,"h":0.0016151467,"l":0.0015227674,"c":0.0015817382,"v":285220.0492860005,"t":1725202800}
+{"o":0.0015817382,"h":0.0016094064,"l":0.0015408224,"c":0.001562652,"v":219888.6924329999,"t":1725206400}
+{"o":0.001562652,"h":0.0015753123,"l":0.001527126,"c":0.0015439943,"v":138245.5252019998,"t":1725210000}
+{"o":0.0015439943,"h":0.0016010687,"l":0.001514229,"c":0.0015629523,"v":136871.174013,"t":1725213600}
+{"o":0.0015629523,"h":0.0015893601,"l":0.0015407085,"c":0.0015621772,"v":102277.5596289999,"t":1725217200}
+{"o":0.0015621772,"h":0.001579316,"l":0.0015457022,"c":0.0015622296,"v":21574.323528,"t":1725220800}
+{"o":0.0015622296,"h":0.0015846291,"l":0.0015369455,"c":0.001550458,"v":53784.226375,"t":1725224400}
+{"o":0.001550458,"h":0.0016274638,"l":0.001468595,"c":0.0015305493,"v":252365.5393280007,"t":1725228000}
+{"o":0.0015305493,"h":0.0015671729,"l":0.0015099339,"c":0.0015431394,"v":127624.263273,"t":1725231600}
+{"o":0.0015431394,"h":0.0015799998,"l":0.0015183279,"c":0.0015593206,"v":254904.7838149999,"t":1725235200}
+{"o":0.0015593206,"h":0.0015770092,"l":0.001544552,"c":0.0015584906,"v":65796.413226,"t":1725238800}
+{"o":0.0015584906,"h":0.0015809796,"l":0.0015298549,"c":0.0015546723,"v":218069.0415460001,"t":1725242400}
+{"o":0.0015546723,"h":0.0015678712,"l":0.0015398877,"c":0.0015498633,"v":11895.566567,"t":1725246000}
+{"o":0.0015498633,"h":0.00158914,"l":0.0015182751,"c":0.0015557175,"v":319455.5464750009,"t":1725249600}
+{"o":0.0015557175,"h":0.0015955981,"l":0.001526519,"c":0.0015729992,"v":268682.6180000006,"t":1725253200}
+{"o":0.0015729992,"h":0.001582889,"l":0.0015501722,"c":0.0015653277,"v":23352.775767,"t":1725256800}
+{"o":0.0015653277,"h":0.0015937878,"l":0.001532704,"c":0.001556692,"v":20627.826337,"t":1725260400}
+{"o":0.001556692,"h":0.001606979,"l":0.0015183283,"c":0.0015659289,"v":278323.4564590001,"t":1725264000}
+{"o":0.0015659289,"h":0.0016099943,"l":0.0015356818,"c":0.0015756665,"v":131539.196708,"t":1725267600}
+{"o":0.0015756665,"h":0.0016041989,"l":0.0015595621,"c":0.0015876316,"v":171025.0196020003,"t":1725271200}
+{"o":0.0015876316,"h":0.0015967293,"l":0.0015643804,"c":0.0015761497,"v":207607.4114289996,"t":1725274800}
+{"o":0.0015761497,"h":0.0015829598,"l":0.0015591229,"c":0.0015671032,"v":30088.639146,"t":1725278400}
+{"o":0.0015671032,"h":0.0015911124,"l":0.0015506061,"c":0.0015774357,"v":30588.580557,"t":1725282000}
+{"o":0.0015774357,"h":0.0016111614,"l":0.0015312199,"c":0.0015758366,"v":77929.9177010001,"t":1725285600}
+{"o":0.0015758366,"h":0.0015924394,"l":0.0015477216,"c":0.0015580169,"v":147720.5040049999,"t":1725289200}
+{"o":0.0015580169,"h":0.0015793319,"l":0.0015397545,"c":0.0015571288,"v":23438.7841980001,"t":1725292800}
+{"o":0.0015571288,"h":0.0015810775,"l":0.0015369383,"c":0.0015644816,"v":56951.700334,"t":1725296400}
+{"o":0.0015644816,"h":0.0015738846,"l":0.0015389666,"c":0.0015489865,"v":51846.453613,"t":1725300000}
+{"o":0.0015489865,"h":0.0015637432,"l":0.0015442817,"c":0.0015598817,"v":20416.559676,"t":1725303600}
+{"o":0.0015598817,"h":0.0016081871,"l":0.0015316898,"c":0.0015804265,"v":175430.4897430002,"t":1725307200}
+{"o":0.0015804265,"h":0.0016063492,"l":0.0015597723,"c":0.0015769748,"v":181538.5386470001,"t":1725310800}
+{"o":0.0015769748,"h":0.0015858968,"l":0.0015668663,"c":0.0015732183,"v":9152.967307,"t":1725314400}
+{"o":0.0015732183,"h":0.0015764649,"l":0.0015538512,"c":0.0015611985,"v":149091.8778900003,"t":1725318000}
+{"o":0.0015611985,"h":0.0015732785,"l":0.0015496753,"c":0.00156307,"v":29206.015428,"t":1725321600}
+{"o":0.00156307,"h":0.0015798994,"l":0.0015474226,"c":0.0015583896,"v":82984.5523509999,"t":1725325200}
+{"o":0.0015583896,"h":0.0015869739,"l":0.0015362953,"c":0.0015547888,"v":119859.876191,"t":1725328800}
+{"o":0.0015547888,"h":0.001562882,"l":0.0015312623,"c":0.0015398976,"v":127321.0629770002,"t":1725332400}
+{"o":0.0015398976,"h":0.0015570888,"l":0.0015305237,"c":0.0015455104,"v":143170.5759639999,"t":1725336000}
+{"o":0.0015455104,"h":0.0015614041,"l":0.0015379455,"c":0.0015553762,"v":103442.0926039999,"t":1725339600}
+{"o":0.0015553762,"h":0.0015724295,"l":0.001537521,"c":0.0015531301,"v":113390.280309,"t":1725343200}
+{"o":0.0015531301,"h":0.0015635294,"l":0.0015397598,"c":0.0015528599,"v":14551.009821,"t":1725346800}
+{"o":0.0015528599,"h":0.0015746147,"l":0.0015211257,"c":0.0015439495,"v":57822.33444,"t":1725350400}
+{"o":0.0015439495,"h":0.00155204,"l":0.0015340735,"c":0.0015439301,"v":55457.7903269999,"t":1725354000}
+{"o":0.0015439301,"h":0.0015562718,"l":0.0015312535,"c":0.0015386928,"v":22807.290986,"t":1725357600}
+{"o":0.0015386928,"h":0.0015544392,"l":0.0015316455,"c":0.0015453923,"v":13927.328405,"t":1725361200}
+{"o":0.0015453923,"h":0.0015532439,"l":0.0015311062,"c":0.0015434024,"v":36646.22912,"t":1725364800}
+{"o":0.0015434024,"h":0.0015917032,"l":0.0015015013,"c":0.0015444928,"v":84950.206789,"t":1725368400}
+{"o":0.0015444928,"h":0.0015639752,"l":0.0015216658,"c":0.001537589,"v":258465.1969069999,"t":1725372000}
+{"o":0.001537589,"h":0.0015606974,"l":0.0015059096,"c":0.0015203657,"v":143418.9084039997,"t":1725375600}
+{"o":0.0015203657,"h":0.0015340997,"l":0.0014990216,"c":0.0015130499,"v":318575.2830399995,"t":1725379200}
+{"o":0.0015130499,"h":0.0015420494,"l":0.0014959466,"c":0.0015195741,"v":72099.958952,"t":1725382800}
+{"o":0.0015195741,"h":0.0015331804,"l":0.0014996164,"c":0.0015157212,"v":141831.242235,"t":1725386400}
+{"o":0.0015157212,"h":0.0015351602,"l":0.0015015959,"c":0.0015312011,"v":112739.1636529998,"t":1725390000}
+{"o":0.0015312011,"h":0.0015461537,"l":0.0015181721,"c":0.0015351192,"v":62312.724309,"t":1725393600}
+{"o":0.0015351192,"h":0.0015527463,"l":0.0015262421,"c":0.001540441,"v":133193.186564,"t":1725397200}
+{"o":0.001540441,"h":0.0015501143,"l":0.0015290948,"c":0.0015393677,"v":39575.873835,"t":1725400800}
+{"o":0.0015393677,"h":0.0015679686,"l":0.0015168538,"c":0.0015404829,"v":72273.8939440001,"t":1725404400}
+{"o":0.0015404829,"h":0.0016001595,"l":0.0014982468,"c":0.0015285144,"v":150780.5091610001,"t":1725408000}
+{"o":0.0015285144,"h":0.0015791094,"l":0.0014622335,"c":0.0015176949,"v":660212.3260300003,"t":1725411600}
+{"o":0.0015176949,"h":0.001534236,"l":0.0015051363,"c":0.0015230455,"v":11920.087347,"t":1725415200}
+{"o":0.0015230455,"h":0.0015417865,"l":0.0015129964,"c":0.0015313535,"v":66392.098787,"t":1725418800}
+{"o":0.0015313535,"h":0.0015422359,"l":0.0015195055,"c":0.0015304037,"v":213336.931721,"t":1725422400}
+{"o":0.0015304037,"h":0.0015456319,"l":0.0015148112,"c":0.001527232,"v":15684.82711,"t":1725426000}
+{"o":0.001527232,"h":0.0015412935,"l":0.0015003365,"c":0.0015161902,"v":64345.583408,"t":1725429600}
+{"o":0.0015161902,"h":0.001551866,"l":0.001479176,"c":0.0015230338,"v":80061.725229,"t":1725433200}
+{"o":0.0015230338,"h":0.0015389023,"l":0.0015129664,"c":0.0015343199,"v":77203.2820849999,"t":1725436800}
+{"o":0.0015343199,"h":0.0015541186,"l":0.001517493,"c":0.0015318347,"v":146903.2976110002,"t":1725440400}
+{"o":0.0015318347,"h":0.0015472229,"l":0.0015160082,"c":0.0015315223,"v":86298.8936950002,"t":1725444000}
+{"o":0.0015315223,"h":0.0015500525,"l":0.0015206657,"c":0.0015372722,"v":82690.35379,"t":1725447600}
+{"o":0.0015372722,"h":0.0015596523,"l":0.001524647,"c":0.0015434069,"v":37980.339441,"t":1725451200}
+{"o":0.0015434069,"h":0.0015585475,"l":0.0015174723,"c":0.0015378163,"v":89183.863065,"t":1725454800}
+{"o":0.0015378163,"h":0.0015941265,"l":0.0014809202,"c":0.0015348119,"v":129993.602829,"t":1725458400}
+{"o":0.0015348119,"h":0.001558989,"l":0.0014978993,"c":0.0015200651,"v":211469.7941010003,"t":1725462000}
+{"o":0.0015200651,"h":0.0015693078,"l":0.0015045465,"c":0.0015421307,"v":158847.4141300003,"t":1725465600}
+{"o":0.0015421307,"h":0.0015630655,"l":0.0015081006,"c":0.0015256446,"v":180070.443798,"t":1725469200}
+{"o":0.0015256446,"h":0.0015288846,"l":0.0014888096,"c":0.0014998348,"v":203058.081212,"t":1725472800}
+{"o":0.0014998348,"h":0.0015251505,"l":0.0014904869,"c":0.0015190514,"v":106773.1672950003,"t":1725476400}
+{"o":0.0015190514,"h":0.0015277039,"l":0.001503387,"c":0.0015157046,"v":37251.838456,"t":1725480000}
+{"o":0.0015157046,"h":0.001531776,"l":0.0015046086,"c":0.0015234064,"v":38088.052277,"t":1725483600}
+{"o":0.0015234064,"h":0.0015414728,"l":0.0015173065,"c":0.0015260945,"v":71210.332105,"t":1725487200}
+{"o":0.0015260945,"h":0.0015440205,"l":0.0015185283,"c":0.0015275751,"v":13848.44184,"t":1725490800}
+{"o":0.0015275751,"h":0.0015381628,"l":0.0015079703,"c":0.0015247711,"v":69526.2690290005,"t":1725494400}
+{"o":0.0015247711,"h":0.0015306084,"l":0.0015056814,"c":0.001519922,"v":16698.867509,"t":1725498000}
+{"o":0.001519922,"h":0.0015296572,"l":0.0014974179,"c":0.0015105489,"v":71315.7812710001,"t":1725501600}
+{"o":0.0015105489,"h":0.0015312484,"l":0.0014879495,"c":0.0015092695,"v":267451.1710399993,"t":1725505200}
+{"o":0.0015092695,"h":0.001529344,"l":0.0014795123,"c":0.0015027879,"v":86613.504596,"t":1725508800}
+{"o":0.0015027879,"h":0.0015173183,"l":0.0014909883,"c":0.0015052289,"v":45409.464467,"t":1725512400}
+{"o":0.0015052289,"h":0.001529625,"l":0.0014908954,"c":0.001513109,"v":43599.6796479999,"t":1725516000}
+{"o":0.001513109,"h":0.00153392,"l":0.0014971206,"c":0.0015164829,"v":114934.9639860001,"t":1725519600}
+{"o":0.0015164829,"h":0.0015356399,"l":0.0015037706,"c":0.0015211308,"v":38703.226606,"t":1725523200}
+{"o":0.0015211308,"h":0.0015371359,"l":0.0015146933,"c":0.0015306113,"v":36115.178289,"t":1725526800}
+{"o":0.0015306113,"h":0.0015361654,"l":0.0015148332,"c":0.0015273186,"v":10378.214228,"t":1725530400}
+{"o":0.0015273186,"h":0.001532847,"l":0.0015095719,"c":0.0015154383,"v":62402.2622799999,"t":1725534000}
+{"o":0.0015154383,"h":0.001541828,"l":0.0014989301,"c":0.0015200775,"v":317666.799266,"t":1725537600}
+{"o":0.0015200775,"h":0.0015459865,"l":0.0015011263,"c":0.0015240254,"v":255242.7550979998,"t":1725541200}
+{"o":0.0015240254,"h":0.0015613398,"l":0.0014888139,"c":0.0015301746,"v":65982.023071,"t":1725544800}
+{"o":0.0015301746,"h":0.0015660924,"l":0.0015106361,"c":0.0015396497,"v":142057.3554500001,"t":1725548400}
+{"o":0.0015396497,"h":0.00155372,"l":0.0015208689,"c":0.0015341235,"v":27595.247673,"t":1725552000}
+{"o":0.0015341235,"h":0.0015538981,"l":0.0015211587,"c":0.0015406584,"v":40864.3729,"t":1725555600}
+{"o":0.0015406584,"h":0.0015559465,"l":0.0015287637,"c":0.0015475454,"v":50055.4577069999,"t":1725559200}
+{"o":0.0015475454,"h":0.0015846873,"l":0.0015090066,"c":0.0015396034,"v":43872.583447,"t":1725562800}
+{"o":0.0015396034,"h":0.0015547994,"l":0.0015325616,"c":0.0015449478,"v":30503.67187,"t":1725566400}
+{"o":0.0015449478,"h":0.0015571188,"l":0.0015223428,"c":0.0015430073,"v":51160.457974,"t":1725570000}
+{"o":0.0015430073,"h":0.0015680958,"l":0.0015273657,"c":0.0015533829,"v":90404.6862300001,"t":1725573600}
+{"o":0.0015533829,"h":0.0015618308,"l":0.0015474294,"c":0.0015514338,"v":18407.484628,"t":1725577200}
+{"o":0.0015514338,"h":0.0015622826,"l":0.0015303624,"c":0.0015468762,"v":121710.2756850001,"t":1725580800}
+{"o":0.0015468762,"h":0.0015775883,"l":0.0015267522,"c":0.0015502976,"v":127230.125154,"t":1725584400}
+{"o":0.0015502976,"h":0.001566469,"l":0.0015358123,"c":0.0015449381,"v":62747.034379,"t":1725588000}
+{"o":0.0015449381,"h":0.0015552769,"l":0.0015363655,"c":0.0015491015,"v":33917.642376,"t":1725591600}
+{"o":0.0015491015,"h":0.0015528294,"l":0.0015292275,"c":0.001539071,"v":40897.3848909999,"t":1725595200}
+{"o":0.001539071,"h":0.0015513643,"l":0.0015275005,"c":0.001533014,"v":14110.581136,"t":1725598800}
+{"o":0.001533014,"h":0.0015411347,"l":0.0015246515,"c":0.0015329694,"v":47571.7917260001,"t":1725602400}
+{"o":0.0015329694,"h":0.0015811515,"l":0.0015016816,"c":0.0015445128,"v":67079.813849,"t":1725606000}
+{"o":0.0015445128,"h":0.0015504866,"l":0.0015252331,"c":0.0015397995,"v":40483.197985,"t":1725609600}
+{"o":0.0015397995,"h":0.0015474748,"l":0.0015199314,"c":0.0015343806,"v":28105.555811,"t":1725613200}
+{"o":0.0015343806,"h":0.0015480378,"l":0.0015126903,"c":0.0015317475,"v":37753.300153,"t":1725616800}
+{"o":0.0015317475,"h":0.0015403922,"l":0.0015156748,"c":0.001526998,"v":34161.472541,"t":1725620400}
+{"o":0.001526998,"h":0.0015792109,"l":0.0014788481,"c":0.0015299514,"v":207025.4532159999,"t":1725624000}
+{"o":0.0015299514,"h":0.0015693525,"l":0.0014868832,"c":0.0015313244,"v":165653.0312010002,"t":1725627600}
+{"o":0.0015313244,"h":0.0015660037,"l":0.0014971238,"c":0.0015275862,"v":199428.9578499999,"t":1725631200}
+{"o":0.0015275862,"h":0.0015715215,"l":0.0014997772,"c":0.0015442278,"v":234930.059242,"t":1725634800}
+{"o":0.0015442278,"h":0.0015817594,"l":0.0015124248,"c":0.0015432167,"v":329508.4023800002,"t":1725638400}
+{"o":0.0015432167,"h":0.0015661667,"l":0.0015032225,"c":0.0015312395,"v":91116.5239399998,"t":1725642000}
+{"o":0.0015312395,"h":0.0015561122,"l":0.0014955669,"c":0.0015202685,"v":118014.6509160001,"t":1725645600}
+{"o":0.0015202685,"h":0.0015484498,"l":0.0014951348,"c":0.0015230601,"v":99402.806925,"t":1725649200}
+{"o":0.0015230601,"h":0.0015816691,"l":0.0014591216,"c":0.0015158533,"v":223813.6966589999,"t":1725652800}
+{"o":0.0015158533,"h":0.0015792845,"l":0.0014607647,"c":0.0015247717,"v":404889.9132010001,"t":1725656400}
+{"o":0.0015247717,"h":0.0015457085,"l":0.0015093713,"c":0.0015243749,"v":52003.1402869999,"t":1725660000}
+{"o":0.0015243749,"h":0.0015402507,"l":0.0015164972,"c":0.0015340765,"v":31044.231255,"t":1725663600}
+{"o":0.0015340765,"h":0.001550665,"l":0.0015227876,"c":0.0015441712,"v":61248.745744,"t":1725667200}
+{"o":0.0015441712,"h":0.0015541554,"l":0.0015204958,"c":0.0015300831,"v":26272.328662,"t":1725670800}
+{"o":0.0015300831,"h":0.0015386716,"l":0.0015171786,"c":0.0015254035,"v":43402.700085,"t":1725674400}
+{"o":0.0015254035,"h":0.0015322663,"l":0.0015211565,"c":0.0015256092,"v":16783.653636,"t":1725678000}
+{"o":0.0015256092,"h":0.0015369052,"l":0.0015129387,"c":0.0015237692,"v":3537.397841,"t":1725681600}
+{"o":0.0015237692,"h":0.0015446171,"l":0.001510591,"c":0.0015234127,"v":122951.6776389999,"t":1725685200}
+{"o":0.0015234127,"h":0.001541744,"l":0.001516758,"c":0.0015343009,"v":83692.448795,"t":1725688800}
+{"o":0.0015343009,"h":0.0015447763,"l":0.0015161099,"c":0.0015328713,"v":65315.7452970001,"t":1725692400}
+{"o":0.0015328713,"h":0.0015582424,"l":0.0015294485,"c":0.0015492045,"v":112726.157431,"t":1725696000}
+{"o":0.0015492045,"h":0.0015571431,"l":0.0015333027,"c":0.0015413469,"v":15425.347595,"t":1725699600}
+{"o":0.0015413469,"h":0.0015511238,"l":0.0015360823,"c":0.0015441129,"v":188758.705157,"t":1725703200}
+{"o":0.0015441129,"h":0.0015532982,"l":0.0015372695,"c":0.0015437557,"v":29503.012555,"t":1725706800}
+{"o":0.0015437557,"h":0.0015579091,"l":0.0015341907,"c":0.001552918,"v":59036.916977,"t":1725710400}
+{"o":0.001552918,"h":0.0015729626,"l":0.0015466248,"c":0.0015587987,"v":52850.312919,"t":1725714000}
+{"o":0.0015587987,"h":0.0015641279,"l":0.0015385452,"c":0.001545318,"v":30729.61342,"t":1725717600}
+{"o":0.001545318,"h":0.0015657187,"l":0.0015262733,"c":0.0015350741,"v":137306.4979439999,"t":1725721200}
+{"o":0.0015350741,"h":0.0015656527,"l":0.0015281162,"c":0.001552786,"v":119956.8998570002,"t":1725724800}
+{"o":0.001552786,"h":0.0015647969,"l":0.0015232558,"c":0.0015369259,"v":50966.943252,"t":1725728400}
+{"o":0.0015369259,"h":0.001557851,"l":0.0015236108,"c":0.0015412863,"v":75653.049375,"t":1725732000}
+{"o":0.0015412863,"h":0.0015572176,"l":0.0015243585,"c":0.0015456518,"v":25849.439331,"t":1725735600}
+{"o":0.0015456518,"h":0.0015595143,"l":0.0015361762,"c":0.0015524242,"v":55478.063439,"t":1725739200}
+{"o":0.0015524242,"h":0.0015597389,"l":0.0015297497,"c":0.001541506,"v":42718.141794,"t":1725742800}
+{"o":0.001541506,"h":0.0015545579,"l":0.0015281856,"c":0.0015343851,"v":50296.300359,"t":1725746400}
+{"o":0.0015343851,"h":0.0015536011,"l":0.0015176257,"c":0.0015378548,"v":17632.485714,"t":1725750000}
+{"o":0.0015378548,"h":0.0015494257,"l":0.0015265389,"c":0.0015400134,"v":45302.621764,"t":1725753600}
+{"o":0.0015400134,"h":0.0015524011,"l":0.0015311036,"c":0.0015471486,"v":59387.060933,"t":1725757200}
+{"o":0.0015471486,"h":0.0015517609,"l":0.0015379461,"c":0.0015470244,"v":21926.730612,"t":1725760800}
+{"o":0.0015470244,"h":0.0015550613,"l":0.0015408054,"c":0.0015484481,"v":31054.417576,"t":1725764400}
+{"o":0.0015484481,"h":0.0015618397,"l":0.0015413034,"c":0.0015563397,"v":82105.4334369999,"t":1725768000}
+{"o":0.0015563397,"h":0.0015656823,"l":0.0015552372,"c":0.0015635108,"v":26831.606972,"t":1725771600}
+{"o":0.0015635108,"h":0.0015635577,"l":0.0015452392,"c":0.0015482843,"v":41485.273077,"t":1725775200}
+{"o":0.0015482843,"h":0.0015712741,"l":0.0015277722,"c":0.0015523206,"v":56092.366707,"t":1725778800}
+{"o":0.0015523206,"h":0.0015628318,"l":0.0015384253,"c":0.001551958,"v":47649.247576,"t":1725782400}
+{"o":0.001551958,"h":0.0015688561,"l":0.001530461,"c":0.0015453803,"v":125468.981613,"t":1725786000}
+{"o":0.0015453803,"h":0.0015506145,"l":0.0015291612,"c":0.0015314859,"v":58366.955908,"t":1725789600}
+{"o":0.0015314859,"h":0.0015498744,"l":0.0015252194,"c":0.0015351856,"v":30003.664946,"t":1725793200}
+{"o":0.0015351856,"h":0.0015548411,"l":0.0015084635,"c":0.0015347416,"v":37325.744504,"t":1725796800}
+{"o":0.0015347416,"h":0.0015424666,"l":0.0015177508,"c":0.0015321403,"v":56375.508086,"t":1725800400}
+{"o":0.0015321403,"h":0.0015486808,"l":0.0015177892,"c":0.0015360501,"v":49511.190284,"t":1725804000}
+{"o":0.0015360501,"h":0.0015511315,"l":0.0015143834,"c":0.0015306211,"v":58481.89629,"t":1725807600}
+{"o":0.0015306211,"h":0.0015404386,"l":0.0014982629,"c":0.001523418,"v":278572.4736950003,"t":1725811200}
+{"o":0.001523418,"h":0.0015357183,"l":0.0015031501,"c":0.0015175393,"v":56859.6848390001,"t":1725814800}
+{"o":0.0015175393,"h":0.0015252724,"l":0.0015164161,"c":0.0015229384,"v":22521.904761,"t":1725818400}
+{"o":0.0015229384,"h":0.0015328629,"l":0.0015193855,"c":0.0015256416,"v":26675.811928,"t":1725822000}
+{"o":0.0015256416,"h":0.0015406932,"l":0.0015227476,"c":0.0015335787,"v":69979.115416,"t":1725825600}
+{"o":0.0015335787,"h":0.0015517749,"l":0.0015206453,"c":0.0015406563,"v":243374.3238280001,"t":1725829200}
+{"o":0.0015406563,"h":0.0016039572,"l":0.0015106978,"c":0.0015502845,"v":259771.0062840004,"t":1725832800}
+{"o":0.0015502845,"h":0.001566688,"l":0.0015369266,"c":0.0015457682,"v":60800.559005,"t":1725836400}
+{"o":0.0015457682,"h":0.0015707231,"l":0.0015278067,"c":0.0015530017,"v":41838.282271,"t":1725840000}
+{"o":0.0015530017,"h":0.001573061,"l":0.0015367926,"c":0.001558238,"v":73782.1508519999,"t":1725843600}
+{"o":0.001558238,"h":0.0015779759,"l":0.0015406458,"c":0.001553316,"v":57335.4472759999,"t":1725847200}
+{"o":0.001553316,"h":0.0015748952,"l":0.0015405758,"c":0.0015665891,"v":17170.816808,"t":1725850800}
+{"o":0.0015665891,"h":0.0015752671,"l":0.0015585746,"c":0.0015651414,"v":27315.828202,"t":1725854400}
+{"o":0.0015651414,"h":0.0015744504,"l":0.0015461314,"c":0.0015546812,"v":25165.65046,"t":1725858000}
+{"o":0.0015546812,"h":0.001570409,"l":0.0015433405,"c":0.001558704,"v":75692.7587490001,"t":1725861600}
+{"o":0.001558704,"h":0.0015819301,"l":0.0015459364,"c":0.0015681228,"v":53504.85085,"t":1725865200}
+{"o":0.0015681228,"h":0.0015789686,"l":0.0015565941,"c":0.0015662422,"v":41653.225826,"t":1725868800}
+{"o":0.0015662422,"h":0.0015867471,"l":0.0015496939,"c":0.0015676049,"v":27375.108311,"t":1725872400}
+{"o":0.0015676049,"h":0.0015818706,"l":0.0015545969,"c":0.0015662813,"v":396275.4565139999,"t":1725876000}
+{"o":0.0015662813,"h":0.0015783913,"l":0.0015591961,"c":0.0015749529,"v":398819.7928559998,"t":1725879600}
+{"o":0.0015749529,"h":0.0015918919,"l":0.0015667029,"c":0.0015824124,"v":65994.650467,"t":1725883200}
+{"o":0.0015824124,"h":0.0015992787,"l":0.0015642757,"c":0.0015846175,"v":25271.818461,"t":1725886800}
+{"o":0.0015846175,"h":0.0016206772,"l":0.0015521929,"c":0.0015879325,"v":105954.7975039999,"t":1725890400}
+{"o":0.0015879325,"h":0.001615802,"l":0.0015700502,"c":0.0015958042,"v":53853.399127,"t":1725894000}
+{"o":0.0015958042,"h":0.0016421508,"l":0.0015312692,"c":0.0015790158,"v":336359.4007870003,"t":1725897600}
+{"o":0.0015790158,"h":0.0015852867,"l":0.0015572383,"c":0.0015757125,"v":66525.0628260001,"t":1725901200}
+{"o":0.0015757125,"h":0.0015883728,"l":0.0015636956,"c":0.0015702166,"v":279620.2323550002,"t":1725904800}
+{"o":0.0015702166,"h":0.0015873493,"l":0.0015466461,"c":0.0015643129,"v":54558.880066,"t":1725908400}
+{"o":0.0015643129,"h":0.0015803077,"l":0.0015436123,"c":0.0015545986,"v":78001.320015,"t":1725912000}
+{"o":0.0015545986,"h":0.0015896567,"l":0.0015279112,"c":0.001559049,"v":75473.752917,"t":1725915600}
+{"o":0.001559049,"h":0.0015779327,"l":0.001543863,"c":0.0015626157,"v":292981.3950639998,"t":1725919200}
+{"o":0.0015626157,"h":0.0015709715,"l":0.0015433531,"c":0.001546542,"v":106145.975843,"t":1725922800}
+{"o":0.001546542,"h":0.0015681119,"l":0.001534368,"c":0.0015525001,"v":224260.477938,"t":1725926400}
+{"o":0.0015525001,"h":0.0015691078,"l":0.0015401426,"c":0.0015502783,"v":31810.700405,"t":1725930000}
+{"o":0.0015502783,"h":0.0015569344,"l":0.0015441809,"c":0.0015483625,"v":6329.407873,"t":1725933600}
+{"o":0.0015483625,"h":0.0015587043,"l":0.001538248,"c":0.0015452621,"v":40410.1502350001,"t":1725937200}
+{"o":0.0015452621,"h":0.0015572325,"l":0.0015338351,"c":0.0015426632,"v":8704.795748,"t":1725940800}
+{"o":0.0015426632,"h":0.0015617569,"l":0.0015238541,"c":0.0015416879,"v":12808.855729,"t":1725944400}
+{"o":0.0015416879,"h":0.0015513368,"l":0.0015301542,"c":0.0015475771,"v":33556.358176,"t":1725948000}
+{"o":0.0015475771,"h":0.0015623732,"l":0.0015181795,"c":0.0015407525,"v":62006.974985,"t":1725951600}
+{"o":0.0015407525,"h":0.0015607363,"l":0.001526086,"c":0.0015364155,"v":435887.1179939997,"t":1725955200}
+{"o":0.0015364155,"h":0.0015495355,"l":0.0015277811,"c":0.0015432442,"v":54699.95379,"t":1725958800}
+{"o":0.0015432442,"h":0.0015500772,"l":0.0015270411,"c":0.0015377619,"v":46470.160501,"t":1725962400}
+{"o":0.0015377619,"h":0.0015476654,"l":0.0015298055,"c":0.0015404211,"v":22146.218233,"t":1725966000}
+{"o":0.0015404211,"h":0.0015508561,"l":0.0015215758,"c":0.0015348348,"v":174507.6739499999,"t":1725969600}
+{"o":0.0015348348,"h":0.0015476321,"l":0.0015155375,"c":0.0015284944,"v":110234.38312,"t":1725973200}
+{"o":0.0015284944,"h":0.0015483558,"l":0.0015013864,"c":0.0015211678,"v":28656.02617,"t":1725976800}
+{"o":0.0015211678,"h":0.0015517086,"l":0.0014975686,"c":0.0015240237,"v":89622.807527,"t":1725980400}
+{"o":0.0015240237,"h":0.0015331473,"l":0.0015129618,"c":0.0015229923,"v":11359.781575,"t":1725984000}
+{"o":0.0015229923,"h":0.0015427365,"l":0.0014957263,"c":0.001518578,"v":31905.360466,"t":1725987600}
+{"o":0.001518578,"h":0.0015523223,"l":0.0014944723,"c":0.0015217017,"v":146309.003796,"t":1725991200}
+{"o":0.0015217017,"h":0.0015372738,"l":0.0015114692,"c":0.0015263201,"v":25762.75966,"t":1725994800}
+{"o":0.0015263201,"h":0.0015439862,"l":0.0015072224,"c":0.0015283539,"v":460135.8880800002,"t":1725998400}
+{"o":0.0015283539,"h":0.0015374377,"l":0.0015151265,"c":0.0015233195,"v":168727.0654460001,"t":1726002000}
+{"o":0.0015233195,"h":0.0015344386,"l":0.0015147775,"c":0.0015250605,"v":38633.450917,"t":1726005600}
+{"o":0.0015250605,"h":0.0015377979,"l":0.0015214304,"c":0.0015268824,"v":20263.609387,"t":1726009200}
+{"o":0.0015268824,"h":0.0015376258,"l":0.0015105974,"c":0.001519518,"v":53404.429715,"t":1726012800}
+{"o":0.001519518,"h":0.0015452636,"l":0.0014878522,"c":0.0015242267,"v":513333.3129010004,"t":1726016400}
+{"o":0.0015242267,"h":0.0015310152,"l":0.0015083622,"c":0.0015231249,"v":347484.9744569997,"t":1726020000}
+{"o":0.0015231249,"h":0.0015306845,"l":0.0015103293,"c":0.0015179385,"v":22821.441543,"t":1726023600}
+{"o":0.0015179385,"h":0.0015413229,"l":0.0014916253,"c":0.0015136165,"v":257956.0255259998,"t":1726027200}
+{"o":0.0015136165,"h":0.0015266241,"l":0.0014919449,"c":0.0015088677,"v":94158.5737679998,"t":1726030800}
+{"o":0.0015088677,"h":0.0015267082,"l":0.0014985142,"c":0.0015122936,"v":31394.647779,"t":1726034400}
+{"o":0.0015122936,"h":0.0015241625,"l":0.0015019809,"c":0.001512437,"v":28791.252919,"t":1726038000}
+{"o":0.001512437,"h":0.0015297622,"l":0.0014987389,"c":0.0015115681,"v":15610.018142,"t":1726041600}
+{"o":0.0015115681,"h":0.0015212379,"l":0.0015063705,"c":0.0015169017,"v":50639.646224,"t":1726045200}
+{"o":0.0015169017,"h":0.001543721,"l":0.0014993328,"c":0.0015072486,"v":14903.230172,"t":1726048800}
+{"o":0.0015072486,"h":0.0015218227,"l":0.0014931223,"c":0.0015085676,"v":14805.414268,"t":1726052400}
+{"o":0.0015085676,"h":0.0015305892,"l":0.0014871685,"c":0.0015127627,"v":41160.533873,"t":1726056000}
+{"o":0.0015127627,"h":0.0015660611,"l":0.0014684481,"c":0.0015104863,"v":92790.788707,"t":1726059600}
+{"o":0.0015104863,"h":0.0015389261,"l":0.0014893884,"c":0.0015085181,"v":33910.858341,"t":1726063200}
+{"o":0.0015085181,"h":0.0015430932,"l":0.0014741548,"c":0.0015073898,"v":118090.9278149999,"t":1726066800}
+{"o":0.0015073898,"h":0.0015250555,"l":0.0014924145,"c":0.0015120646,"v":52001.228126,"t":1726070400}
+{"o":0.0015120646,"h":0.0015250875,"l":0.00149389,"c":0.0015058389,"v":54765.330058,"t":1726074000}
+{"o":0.0015058389,"h":0.0015281046,"l":0.0014875109,"c":0.001502773,"v":33735.304304,"t":1726077600}
+{"o":0.001502773,"h":0.0015165339,"l":0.0014900156,"c":0.0015044058,"v":37163.374712,"t":1726081200}
+{"o":0.0015044058,"h":0.0015163469,"l":0.0014992189,"c":0.0015088356,"v":14293.713217,"t":1726084800}
+{"o":0.0015088356,"h":0.0015164053,"l":0.0014977746,"c":0.0015069227,"v":203725.39479,"t":1726088400}
+{"o":0.0015069227,"h":0.0015110751,"l":0.0015012537,"c":0.0015035823,"v":30970.445743,"t":1726092000}
+{"o":0.0015035823,"h":0.0015144988,"l":0.0014999926,"c":0.0015076433,"v":29992.88569,"t":1726095600}
+{"o":0.0015076433,"h":0.0015273114,"l":0.0014871433,"c":0.0015046374,"v":39864.076119,"t":1726099200}
+{"o":0.0015046374,"h":0.0015199109,"l":0.0014904998,"c":0.0015065794,"v":409618.5966219999,"t":1726102800}
+{"o":0.0015065794,"h":0.0015195277,"l":0.0014846635,"c":0.0014920371,"v":112258.7375350002,"t":1726106400}
+{"o":0.0014920371,"h":0.0015063291,"l":0.0014833617,"c":0.0014991772,"v":34751.708894,"t":1726110000}
+{"o":0.0014991772,"h":0.0015166353,"l":0.0014881067,"c":0.0015044153,"v":55660.578438,"t":1726113600}
+{"o":0.0015044153,"h":0.001518095,"l":0.0014984701,"c":0.0015122711,"v":40658.381746,"t":1726117200}
+{"o":0.0015122711,"h":0.0015200425,"l":0.0014849467,"c":0.0015066586,"v":11085.109253,"t":1726120800}
+{"o":0.0015066586,"h":0.0015104679,"l":0.001495623,"c":0.0014990768,"v":24074.717944,"t":1726124400}
+{"o":0.0014990768,"h":0.001505412,"l":0.0014891355,"c":0.0014946166,"v":56045.433019,"t":1726128000}
+{"o":0.0014946166,"h":0.0015102904,"l":0.0014862351,"c":0.0014970792,"v":123444.1728220001,"t":1726131600}
+{"o":0.0014970792,"h":0.0015003863,"l":0.0014857897,"c":0.0014917385,"v":52962.591455,"t":1726135200}
+{"o":0.0014917385,"h":0.0014957157,"l":0.0014729481,"c":0.0014801385,"v":101422.888465,"t":1726138800}
+{"o":0.0014801385,"h":0.001493314,"l":0.001464205,"c":0.0014759032,"v":55933.654115,"t":1726142400}
+{"o":0.0014759032,"h":0.0015001204,"l":0.0014656272,"c":0.0014841016,"v":60968.920256,"t":1726146000}
+{"o":0.0014841016,"h":0.0015139238,"l":0.0014552561,"c":0.0014821612,"v":130559.6564339999,"t":1726149600}
+{"o":0.0014821612,"h":0.0015051625,"l":0.0014492536,"c":0.0014716149,"v":133694.081523,"t":1726153200}
+{"o":0.0014716149,"h":0.0015043725,"l":0.0014572024,"c":0.0014903674,"v":94670.787071,"t":1726156800}
+{"o":0.0014903674,"h":0.0015068924,"l":0.0014811632,"c":0.0014969582,"v":83358.5713570001,"t":1726160400}
+{"o":0.0014969582,"h":0.0015105022,"l":0.0014831135,"c":0.0014946208,"v":49958.968718,"t":1726164000}
+{"o":0.0014946208,"h":0.0015063941,"l":0.001487829,"c":0.0014950043,"v":22789.928695,"t":1726167600}
+{"o":0.0014950043,"h":0.0015072944,"l":0.0014872206,"c":0.0014922717,"v":56862.4154,"t":1726171200}
+{"o":0.0014922717,"h":0.0015070075,"l":0.0014857636,"c":0.0014992413,"v":17893.191372,"t":1726174800}
+{"o":0.0014992413,"h":0.0015174473,"l":0.0014829647,"c":0.0015045113,"v":68350.84499,"t":1726178400}
+{"o":0.0015045113,"h":0.0015136767,"l":0.0014999963,"c":0.001509371,"v":287898.9592939998,"t":1726182000}
+{"o":0.001509371,"h":0.0015200349,"l":0.0015012384,"c":0.0015110014,"v":170038.2052730001,"t":1726185600}
+{"o":0.0015110014,"h":0.0015287106,"l":0.0014955877,"c":0.0015217899,"v":392688.1665619999,"t":1726189200}
+{"o":0.0015217899,"h":0.0015283967,"l":0.0015130727,"c":0.0015231883,"v":262066.521653,"t":1726192800}
+{"o":0.0015231883,"h":0.0015516133,"l":0.0015203385,"c":0.0015333346,"v":264449.4834660002,"t":1726196400}
+{"o":0.0015333346,"h":0.0015477089,"l":0.0015275242,"c":0.0015338068,"v":70792.737118,"t":1726200000}
+{"o":0.0015338068,"h":0.0015602663,"l":0.0015275275,"c":0.0015540541,"v":96923.8977,"t":1726203600}
+{"o":0.0015540541,"h":0.0015652222,"l":0.0015371961,"c":0.0015546899,"v":43374.7121220001,"t":1726207200}
+{"o":0.0015546899,"h":0.0015744887,"l":0.0015413314,"c":0.0015643639,"v":97187.8613899999,"t":1726210800}
+{"o":0.0015643639,"h":0.0015939901,"l":0.001556178,"c":0.0015656439,"v":302859.8267110007,"t":1726214400}
+{"o":0.0015656439,"h":0.0015971779,"l":0.0015595286,"c":0.0015736344,"v":221153.8975010002,"t":1726218000}
+{"o":0.0015736344,"h":0.0015907008,"l":0.0015618356,"c":0.0015709018,"v":107361.5064050001,"t":1726221600}
+{"o":0.0015709018,"h":0.0015900534,"l":0.0015325048,"c":0.0015539134,"v":180432.2329019997,"t":1726225200}
+{"o":0.0015539134,"h":0.0015682594,"l":0.0015310124,"c":0.0015429671,"v":167674.0215379999,"t":1726228800}
+{"o":0.0015429671,"h":0.0015574563,"l":0.0015309841,"c":0.0015436977,"v":276506.4068209999,"t":1726232400}
+{"o":0.0015436977,"h":0.0015621518,"l":0.0015221156,"c":0.0015403824,"v":262867.037354,"t":1726236000}
+{"o":0.0015403824,"h":0.0015891375,"l":0.001501437,"c":0.0015465107,"v":653854.0313220003,"t":1726239600}
+{"o":0.0015465107,"h":0.0015719336,"l":0.0015271145,"c":0.0015518372,"v":138855.8421920001,"t":1726243200}
+{"o":0.0015518372,"h":0.0015597432,"l":0.0015318859,"c":0.0015379292,"v":53221.139062,"t":1726246800}
+{"o":0.0015379292,"h":0.0015571584,"l":0.0015248916,"c":0.0015394392,"v":52971.354595,"t":1726250400}
+{"o":0.0015394392,"h":0.0015466111,"l":0.0015261976,"c":0.0015307857,"v":233452.1858500003,"t":1726254000}
+{"o":0.0015307857,"h":0.0015355536,"l":0.0015187905,"c":0.0015281836,"v":56974.372533,"t":1726257600}
+{"o":0.0015281836,"h":0.0015550077,"l":0.0015123533,"c":0.0015329648,"v":44237.729048,"t":1726261200}
+{"o":0.0015329648,"h":0.0015374572,"l":0.0015185554,"c":0.0015237692,"v":55763.862781,"t":1726264800}
+{"o":0.0015237692,"h":0.001534806,"l":0.0015147831,"c":0.0015227043,"v":22008.73954,"t":1726268400}
+{"o":0.0015227043,"h":0.0015344312,"l":0.0015130317,"c":0.0015219115,"v":21387.76888,"t":1726272000}
+{"o":0.0015219115,"h":0.0015429227,"l":0.0015107371,"c":0.0015292433,"v":23562.358137,"t":1726275600}
+{"o":0.0015292433,"h":0.0015527231,"l":0.0015231725,"c":0.001531737,"v":146340.804663,"t":1726279200}
+{"o":0.001531737,"h":0.0015413086,"l":0.0015132138,"c":0.0015338292,"v":31037.973722,"t":1726282800}
+{"o":0.0015338292,"h":0.0015383605,"l":0.0015260631,"c":0.0015317418,"v":19174.431258,"t":1726286400}
+{"o":0.0015317418,"h":0.0015439824,"l":0.0015123472,"c":0.001526434,"v":25570.809662,"t":1726290000}
+{"o":0.001526434,"h":0.0015338373,"l":0.0015163163,"c":0.0015240352,"v":41201.180748,"t":1726293600}
+{"o":0.0015240352,"h":0.0015413289,"l":0.0015202256,"c":0.0015303368,"v":228889.9399719999,"t":1726297200}
+{"o":0.0015303368,"h":0.0015436547,"l":0.0015182487,"c":0.0015261738,"v":46791.786667,"t":1726300800}
+{"o":0.0015261738,"h":0.0015365055,"l":0.0015206236,"c":0.0015293773,"v":20596.180073,"t":1726304400}
+{"o":0.0015293773,"h":0.0015369762,"l":0.0015130681,"c":0.0015271914,"v":146977.4254269999,"t":1726308000}
+{"o":0.0015271914,"h":0.0015345437,"l":0.0015078825,"c":0.001511034,"v":80362.728997,"t":1726311600}
+{"o":0.001511034,"h":0.0015276132,"l":0.0015054895,"c":0.0015205261,"v":26562.1303,"t":1726315200}
+{"o":0.0015205261,"h":0.0015275428,"l":0.0015162382,"c":0.0015200447,"v":11775.717695,"t":1726318800}
+{"o":0.0015200447,"h":0.0015369301,"l":0.0015094608,"c":0.0015238251,"v":105632.8340249999,"t":1726322400}
+{"o":0.0015238251,"h":0.0015343956,"l":0.0015139944,"c":0.0015252625,"v":264466.16645,"t":1726326000}
+{"o":0.0015252625,"h":0.0015379547,"l":0.0015158212,"c":0.0015239532,"v":181400.748384,"t":1726329600}
+{"o":0.0015239532,"h":0.0015302911,"l":0.0015087669,"c":0.0015139885,"v":123077.47581,"t":1726333200}
+{"o":0.0015139885,"h":0.0015283025,"l":0.0014926822,"c":0.0015096779,"v":447205.576646,"t":1726336800}
+{"o":0.0015096779,"h":0.0015148415,"l":0.001500683,"c":0.0015064876,"v":64104.975758,"t":1726340400}
+{"o":0.0015064876,"h":0.0015192109,"l":0.0014969184,"c":0.0015143545,"v":49492.936175,"t":1726344000}
+{"o":0.0015143545,"h":0.0015178774,"l":0.001504456,"c":0.0015091084,"v":33743.081123,"t":1726347600}
+{"o":0.0015091084,"h":0.0015174251,"l":0.0015023149,"c":0.0015094916,"v":27319.290917,"t":1726351200}
+{"o":0.0015094916,"h":0.0015146002,"l":0.0015059885,"c":0.0015107389,"v":32274.792488,"t":1726354800}
+{"o":0.0015107389,"h":0.0015188867,"l":0.001502098,"c":0.001510128,"v":23294.882126,"t":1726358400}
+{"o":0.001510128,"h":0.0015459198,"l":0.001505045,"c":0.0015382413,"v":163583.7064729997,"t":1726362000}
+{"o":0.0015382413,"h":0.0015716988,"l":0.0015370491,"c":0.0015669726,"v":177495.901532,"t":1726365600}
+{"o":0.0015669726,"h":0.0015710778,"l":0.0015434796,"c":0.0015481443,"v":136772.6663780001,"t":1726369200}
+{"o":0.0015481443,"h":0.0015581206,"l":0.0015302795,"c":0.0015375429,"v":81430.1652200001,"t":1726372800}
+{"o":0.0015375429,"h":0.0015519956,"l":0.0015322883,"c":0.0015436666,"v":29711.664922,"t":1726376400}
+{"o":0.0015436666,"h":0.0015532102,"l":0.0015357227,"c":0.001548544,"v":41751.608008,"t":1726380000}
+{"o":0.001548544,"h":0.0015566364,"l":0.001533474,"c":0.0015438112,"v":43957.0273939999,"t":1726383600}
+{"o":0.0015438112,"h":0.0015501332,"l":0.0015254701,"c":0.0015402848,"v":55652.66308,"t":1726387200}
+{"o":0.0015402848,"h":0.0015449683,"l":0.0015187345,"c":0.0015231943,"v":59037.375472,"t":1726390800}
+{"o":0.0015231943,"h":0.0015328689,"l":0.0015116586,"c":0.0015278798,"v":72154.9565289999,"t":1726394400}
+{"o":0.0015278798,"h":0.0015367677,"l":0.0015158381,"c":0.0015292516,"v":39606.027994,"t":1726398000}
+{"o":0.0015292516,"h":0.0015431631,"l":0.0015209557,"c":0.0015283807,"v":37240.929995,"t":1726401600}
+{"o":0.0015283807,"h":0.0015558378,"l":0.0015229788,"c":0.0015502772,"v":106189.2641669999,"t":1726405200}
+{"o":0.0015502772,"h":0.0015632353,"l":0.0015262035,"c":0.0015485905,"v":57309.367419,"t":1726408800}
+{"o":0.0015485905,"h":0.0015593614,"l":0.0015353296,"c":0.0015538666,"v":71739.6795029999,"t":1726412400}
+{"o":0.0015538666,"h":0.0015787751,"l":0.0015243471,"c":0.0015468505,"v":92586.160926,"t":1726416000}
+{"o":0.0015468505,"h":0.0015637281,"l":0.001529108,"c":0.0015377449,"v":21867.030445,"t":1726419600}
+{"o":0.0015377449,"h":0.0015524488,"l":0.0015239358,"c":0.0015417845,"v":89468.959578,"t":1726423200}
+{"o":0.0015417845,"h":0.0015509809,"l":0.0015287506,"c":0.0015433313,"v":53868.101132,"t":1726426800}
+{"o":0.0015433313,"h":0.0015508165,"l":0.0015259561,"c":0.0015348575,"v":403164.272183001,"t":1726430400}
+{"o":0.0015348575,"h":0.0015648303,"l":0.0014903783,"c":0.0015174768,"v":293052.1739309999,"t":1726434000}
+{"o":0.0015174768,"h":0.0015310443,"l":0.001508803,"c":0.0015147338,"v":49776.332491,"t":1726437600}
+{"o":0.0015147338,"h":0.0015333167,"l":0.0014838706,"c":0.0015167527,"v":138222.9897000001,"t":1726441200}
+{"o":0.0015167527,"h":0.0015226274,"l":0.0014927217,"c":0.0015115205,"v":102354.897402,"t":1726444800}
+{"o":0.0015115205,"h":0.0015271368,"l":0.0014939329,"c":0.0015093531,"v":300969.6993449999,"t":1726448400}
+{"o":0.0015093531,"h":0.0015201378,"l":0.0014833498,"c":0.0014977129,"v":92987.7695180001,"t":1726452000}
+{"o":0.0014977129,"h":0.0015141696,"l":0.0014855939,"c":0.0015015817,"v":36909.737899,"t":1726455600}
+{"o":0.0015015817,"h":0.0015045296,"l":0.0014928425,"c":0.0015016337,"v":32157.277427,"t":1726459200}
+{"o":0.0015016337,"h":0.0015210601,"l":0.0014934994,"c":0.0015118613,"v":49248.210766,"t":1726462800}
+{"o":0.0015118613,"h":0.0015237529,"l":0.0014954347,"c":0.0015083318,"v":18231.12162,"t":1726466400}
+{"o":0.0015083318,"h":0.0015365299,"l":0.0014971143,"c":0.0015239882,"v":527462.103977,"t":1726470000}
+{"o":0.0015239882,"h":0.0015371219,"l":0.0015060928,"c":0.0015159009,"v":122324.5005259999,"t":1726473600}
+{"o":0.0015159009,"h":0.0015316217,"l":0.0014957109,"c":0.0015144435,"v":397397.1379959998,"t":1726477200}
+{"o":0.0015144435,"h":0.0015268533,"l":0.0014911981,"c":0.001507558,"v":89178.064138,"t":1726480800}
+{"o":0.001507558,"h":0.0015169827,"l":0.0015013065,"c":0.0015128323,"v":262782.9422060001,"t":1726484400}
+{"o":0.0015128323,"h":0.001517453,"l":0.0014918516,"c":0.001500527,"v":263105.598001,"t":1726488000}
+{"o":0.001500527,"h":0.0015207639,"l":0.0014851767,"c":0.0015052206,"v":320277.7619729996,"t":1726491600}
+{"o":0.0015052206,"h":0.0015357159,"l":0.0014680957,"c":0.0015029745,"v":157482.5613279998,"t":1726495200}
+{"o":0.0015029745,"h":0.0015232212,"l":0.0014830785,"c":0.0014934503,"v":88975.298454,"t":1726498800}
+{"o":0.0014934503,"h":0.0015071725,"l":0.001471457,"c":0.001486453,"v":71347.126355,"t":1726502400}
+{"o":0.001486453,"h":0.0015040128,"l":0.0014366607,"c":0.0014687968,"v":289161.2810250004,"t":1726506000}
+{"o":0.0014687968,"h":0.0014856351,"l":0.0014479412,"c":0.0014625359,"v":64470.0382359999,"t":1726509600}
+{"o":0.0014625359,"h":0.0014707355,"l":0.0014476871,"c":0.0014537914,"v":87005.407968,"t":1726513200}
+{"o":0.0014537914,"h":0.0014688916,"l":0.0014354839,"c":0.0014518989,"v":16781.959923,"t":1726516800}
+{"o":0.0014518989,"h":0.001463041,"l":0.0014343699,"c":0.0014459594,"v":44861.350048,"t":1726520400}
+{"o":0.0014459594,"h":0.0014582584,"l":0.0014380622,"c":0.0014474695,"v":10284.115939,"t":1726524000}
+{"o":0.0014474695,"h":0.0014766644,"l":0.0014328659,"c":0.0014593811,"v":83477.4981710001,"t":1726527600}
+{"o":0.0014593811,"h":0.0014694818,"l":0.0014307578,"c":0.0014463836,"v":284383.3498579998,"t":1726531200}
+{"o":0.0014463836,"h":0.0014569882,"l":0.0014351496,"c":0.0014528049,"v":487589.5058249999,"t":1726534800}
+{"o":0.0014528049,"h":0.0014721388,"l":0.0014403855,"c":0.0014595306,"v":101749.9291060001,"t":1726538400}
+{"o":0.0014595306,"h":0.0014673457,"l":0.0014500312,"c":0.0014587637,"v":11221.130913,"t":1726542000}
+{"o":0.0014587637,"h":0.0014686211,"l":0.0014525007,"c":0.0014614695,"v":35198.704838,"t":1726545600}
+{"o":0.0014614695,"h":0.0014861615,"l":0.0014444941,"c":0.0014701683,"v":64456.15418,"t":1726549200}
+{"o":0.0014701683,"h":0.0014794833,"l":0.001453811,"c":0.0014613448,"v":62820.676465,"t":1726552800}
+{"o":0.0014613448,"h":0.0014739674,"l":0.0014549199,"c":0.0014690467,"v":58422.903282,"t":1726556400}
+{"o":0.0014690467,"h":0.0014805401,"l":0.0014627791,"c":0.0014721855,"v":60168.4793150001,"t":1726560000}
+{"o":0.0014721855,"h":0.0014801996,"l":0.0014525592,"c":0.0014685067,"v":51487.39186,"t":1726563600}
+{"o":0.0014685067,"h":0.0014728635,"l":0.0014518986,"c":0.0014675684,"v":32666.752975,"t":1726567200}
+{"o":0.0014675684,"h":0.0014778267,"l":0.0014445782,"c":0.0014658809,"v":67298.055305,"t":1726570800}
+{"o":0.0014658809,"h":0.0014705075,"l":0.0014442836,"c":0.0014489681,"v":89648.2921799999,"t":1726574400}
+{"o":0.0014489681,"h":0.0014751138,"l":0.0014322366,"c":0.0014551644,"v":89076.980737,"t":1726578000}
+{"o":0.0014551644,"h":0.0015086563,"l":0.0014114447,"c":0.0014649254,"v":279000.4572449996,"t":1726581600}
+{"o":0.0014649254,"h":0.0015151973,"l":0.0014357195,"c":0.0014970543,"v":400902.4856920002,"t":1726585200}
+{"o":0.0014970543,"h":0.0015617058,"l":0.0014745118,"c":0.0015085577,"v":555095.2963900006,"t":1726588800}
+{"o":0.0015085577,"h":0.001516788,"l":0.0014867946,"c":0.0014964891,"v":269258.657991,"t":1726592400}
+{"o":0.0014964891,"h":0.0015245883,"l":0.0014837549,"c":0.0014963589,"v":131546.7752629999,"t":1726596000}
+{"o":0.0014963589,"h":0.0015203217,"l":0.001480119,"c":0.0014953256,"v":54331.436548,"t":1726599600}
+{"o":0.0014953256,"h":0.0015167419,"l":0.0014901337,"c":0.0015137323,"v":78964.3058750001,"t":1726603200}
+{"o":0.0015137323,"h":0.0015199455,"l":0.0015034399,"c":0.0015096481,"v":44690.864514,"t":1726606800}
+{"o":0.0015096481,"h":0.0015460356,"l":0.0015073973,"c":0.0015386752,"v":190321.0871190004,"t":1726610400}
+{"o":0.0015386752,"h":0.0015449681,"l":0.0015212974,"c":0.0015261238,"v":84544.3810670001,"t":1726614000}
+{"o":0.0015261238,"h":0.0015638469,"l":0.0015097622,"c":0.001549621,"v":206286.6467369998,"t":1726617600}
+{"o":0.001549621,"h":0.0015654557,"l":0.0015335965,"c":0.0015601779,"v":157596.264479,"t":1726621200}
+{"o":0.0015601779,"h":0.0015781996,"l":0.0015509907,"c":0.0015654676,"v":72944.615918,"t":1726624800}
+{"o":0.0015654676,"h":0.0015952271,"l":0.0015562489,"c":0.0015757457,"v":234847.258376,"t":1726628400}
+{"o":0.0015757457,"h":0.0016020525,"l":0.0015478601,"c":0.0015573636,"v":299280.844983,"t":1726632000}
+{"o":0.0015573636,"h":0.0015644237,"l":0.0015497346,"c":0.001555486,"v":44392.52339,"t":1726635600}
+{"o":0.001555486,"h":0.0015737443,"l":0.0015487866,"c":0.0015585095,"v":17464.222984,"t":1726639200}
+{"o":0.0015585095,"h":0.0015726757,"l":0.0015547547,"c":0.0015607666,"v":101591.643653,"t":1726642800}
+{"o":0.0015607666,"h":0.0015786177,"l":0.0015396184,"c":0.0015479192,"v":104847.706997,"t":1726646400}
+{"o":0.0015479192,"h":0.0015663267,"l":0.0015120278,"c":0.0015330207,"v":122187.2945380002,"t":1726650000}
+{"o":0.0015330207,"h":0.0015606585,"l":0.0015193106,"c":0.0015436677,"v":129962.99339,"t":1726653600}
+{"o":0.0015436677,"h":0.0015573259,"l":0.0015365664,"c":0.0015421475,"v":61916.462862,"t":1726657200}
+{"o":0.0015421475,"h":0.0015591187,"l":0.0015299547,"c":0.0015415084,"v":214469.742504,"t":1726660800}
+{"o":0.0015415084,"h":0.0015643819,"l":0.0015144385,"c":0.0015408477,"v":111567.0699659999,"t":1726664400}
+{"o":0.0015408477,"h":0.0015525475,"l":0.0015229709,"c":0.0015342436,"v":85924.0376139999,"t":1726668000}
+{"o":0.0015342436,"h":0.0015467684,"l":0.0014923752,"c":0.0015092227,"v":194570.9184029997,"t":1726671600}
+{"o":0.0015092227,"h":0.0015309769,"l":0.0014841905,"c":0.0015120004,"v":67179.426117,"t":1726675200}
+{"o":0.0015120004,"h":0.0015403265,"l":0.0014857593,"c":0.0015150017,"v":52817.81996,"t":1726678800}
+{"o":0.0015150017,"h":0.0015871437,"l":0.0014698439,"c":0.0015389222,"v":1643778.8679149987,"t":1726682400}
+{"o":0.0015389222,"h":0.0015776408,"l":0.0015228984,"c":0.0015505117,"v":526491.1339149998,"t":1726686000}
+{"o":0.0015505117,"h":0.001574996,"l":0.0015184964,"c":0.0015472117,"v":66291.284117,"t":1726689600}
+{"o":0.0015472117,"h":0.00157286,"l":0.0015360557,"c":0.0015510041,"v":207751.0019820001,"t":1726693200}
+{"o":0.0015510041,"h":0.001561828,"l":0.0015407265,"c":0.001552887,"v":137367.3082179999,"t":1726696800}
+{"o":0.001552887,"h":0.0016023023,"l":0.0015180051,"c":0.0015649413,"v":418552.5946510005,"t":1726700400}
+{"o":0.0015649413,"h":0.0016420851,"l":0.0015400513,"c":0.0016118824,"v":505635.1768600016,"t":1726704000}
+{"o":0.0016118824,"h":0.001673243,"l":0.00156507,"c":0.0016435166,"v":1394119.8632289972,"t":1726707600}
+{"o":0.0016435166,"h":0.0017251333,"l":0.001604694,"c":0.0016699895,"v":1763543.3615669995,"t":1726711200}
+{"o":0.0016699895,"h":0.001699906,"l":0.0016424903,"c":0.001662149,"v":740326.4240410037,"t":1726714800}
+{"o":0.001662149,"h":0.0016670389,"l":0.0016267911,"c":0.0016403019,"v":168563.3301049998,"t":1726718400}
+{"o":0.0016403019,"h":0.0016711103,"l":0.0016360688,"c":0.0016610638,"v":258571.5189419998,"t":1726722000}
+{"o":0.0016610638,"h":0.0016704276,"l":0.0016053699,"c":0.0016185247,"v":297032.8510409996,"t":1726725600}
+{"o":0.0016185247,"h":0.0016499484,"l":0.0016129256,"c":0.0016452453,"v":170570.6446449999,"t":1726729200}
+{"o":0.0016452453,"h":0.0016702375,"l":0.0016292723,"c":0.001637668,"v":427695.0574500003,"t":1726732800}
+{"o":0.001637668,"h":0.0016597778,"l":0.0016228121,"c":0.0016541112,"v":139134.797809,"t":1726736400}
+{"o":0.0016541112,"h":0.0017101976,"l":0.0016445647,"c":0.0016823109,"v":797996.1022200015,"t":1726740000}
+{"o":0.0016823109,"h":0.0017068658,"l":0.001657537,"c":0.0016759681,"v":588578.2592089997,"t":1726743600}
+{"o":0.0016759681,"h":0.0016877417,"l":0.0016379429,"c":0.0016513373,"v":263590.0101830002,"t":1726747200}
+{"o":0.0016513373,"h":0.0016628873,"l":0.0016128423,"c":0.0016360824,"v":229300.014171,"t":1726750800}
+{"o":0.0016360824,"h":0.0016894954,"l":0.0016120219,"c":0.0016517707,"v":483905.086991,"t":1726754400}
+{"o":0.0016517707,"h":0.001680459,"l":0.0016265613,"c":0.0016340188,"v":392202.9360570002,"t":1726758000}
+{"o":0.0016340188,"h":0.0017043482,"l":0.0016172037,"c":0.0016695913,"v":934165.5662719994,"t":1726761600}
+{"o":0.0016695913,"h":0.0016819272,"l":0.0016379671,"c":0.0016491449,"v":184954.991704,"t":1726765200}
+{"o":0.0016491449,"h":0.0016564849,"l":0.0016267669,"c":0.0016324704,"v":105663.9809750001,"t":1726768800}
+{"o":0.0016324704,"h":0.0016406331,"l":0.001607601,"c":0.0016204903,"v":113082.1186600002,"t":1726772400}
+{"o":0.0016204903,"h":0.0016309539,"l":0.0016045416,"c":0.0016064048,"v":181104.91601,"t":1726776000}
+{"o":0.0016064048,"h":0.0016307009,"l":0.0015913058,"c":0.0016137025,"v":125088.4288239998,"t":1726779600}
+{"o":0.0016137025,"h":0.0016262852,"l":0.0015919627,"c":0.0016021148,"v":102623.126632,"t":1726783200}
+{"o":0.0016021148,"h":0.0016190785,"l":0.0015555511,"c":0.0015980587,"v":926703.0039760007,"t":1726786800}
+{"o":0.0015980587,"h":0.0016186756,"l":0.0015784154,"c":0.0016069192,"v":132076.797288,"t":1726790400}
+{"o":0.0016069192,"h":0.0016185048,"l":0.0015755722,"c":0.0016069295,"v":626207.187896002,"t":1726794000}
+{"o":0.0016069295,"h":0.0016343535,"l":0.0016023121,"c":0.001619153,"v":228509.8934129997,"t":1726797600}
+{"o":0.001619153,"h":0.0016851334,"l":0.0015947678,"c":0.0016493431,"v":945589.5521690055,"t":1726801200}
+{"o":0.0016493431,"h":0.0016719625,"l":0.0015947767,"c":0.0016160303,"v":342125.1843839998,"t":1726804800}
+{"o":0.0016160303,"h":0.001635352,"l":0.0015829808,"c":0.0016056644,"v":150666.8170069999,"t":1726808400}
+{"o":0.0016056644,"h":0.0016268061,"l":0.001539385,"c":0.0015797658,"v":543829.4412449993,"t":1726812000}
+{"o":0.0015797658,"h":0.0016092608,"l":0.0015521802,"c":0.001592835,"v":290438.3370539999,"t":1726815600}
+{"o":0.001592835,"h":0.0016651899,"l":0.001578774,"c":0.001625228,"v":1507860.7161659999,"t":1726819200}
+{"o":0.001625228,"h":0.0016459272,"l":0.0016008052,"c":0.0016215129,"v":360183.5631440014,"t":1726822800}
+{"o":0.0016215129,"h":0.0016950414,"l":0.0016064284,"c":0.0016630508,"v":895123.4982879998,"t":1726826400}
+{"o":0.0016630508,"h":0.0016799007,"l":0.0016128037,"c":0.0016458183,"v":690251.8245329973,"t":1726830000}
+{"o":0.0016458183,"h":0.00166727,"l":0.0016251621,"c":0.0016423785,"v":1056345.4864309954,"t":1726833600}
+{"o":0.0016423785,"h":0.0016848279,"l":0.0015894049,"c":0.0016310223,"v":278411.7308279998,"t":1726837200}
+{"o":0.0016310223,"h":0.0016776402,"l":0.0015910723,"c":0.0016088189,"v":353463.8434669999,"t":1726840800}
+{"o":0.0016088189,"h":0.0016430733,"l":0.0015925071,"c":0.0016269758,"v":257495.2869820001,"t":1726844400}
+{"o":0.0016269758,"h":0.0016515929,"l":0.0016077104,"c":0.0016206778,"v":246596.9210419998,"t":1726848000}
+{"o":0.0016206778,"h":0.0016426519,"l":0.0015671162,"c":0.0016007216,"v":372066.7097989998,"t":1726851600}
+{"o":0.0016007216,"h":0.0016257427,"l":0.0015832843,"c":0.0016098457,"v":666796.3118560005,"t":1726855200}
+{"o":0.0016098457,"h":0.0016172037,"l":0.001594761,"c":0.0016067121,"v":56185.1019939999,"t":1726858800}
+{"o":0.0016067121,"h":0.0016117855,"l":0.0015920575,"c":0.0015990911,"v":76438.420134,"t":1726862400}
+{"o":0.0015990911,"h":0.0016228537,"l":0.0015797695,"c":0.0016080236,"v":50869.5107050001,"t":1726866000}
+{"o":0.0016080236,"h":0.0016174749,"l":0.0015982659,"c":0.0016071176,"v":36365.414612,"t":1726869600}
+{"o":0.0016071176,"h":0.00161694,"l":0.0015912775,"c":0.0015994911,"v":64771.729228,"t":1726873200}
+{"o":0.0015994911,"h":0.0016199392,"l":0.001575732,"c":0.0015993536,"v":67660.6851020001,"t":1726876800}
+{"o":0.0015993536,"h":0.0016195453,"l":0.0015631618,"c":0.001584624,"v":64264.7579459999,"t":1726880400}
+{"o":0.001584624,"h":0.0015937185,"l":0.0015701982,"c":0.0015845993,"v":85020.6602370001,"t":1726884000}
+{"o":0.0015845993,"h":0.0015938784,"l":0.001559986,"c":0.0015669276,"v":137062.5920770001,"t":1726887600}
+{"o":0.0015669276,"h":0.0015847691,"l":0.0015492337,"c":0.0015634369,"v":118842.1390930001,"t":1726891200}
+{"o":0.0015634369,"h":0.0015839948,"l":0.001553538,"c":0.0015699862,"v":53497.725339,"t":1726894800}
+{"o":0.0015699862,"h":0.0016053939,"l":0.001556857,"c":0.0015877446,"v":150058.382714,"t":1726898400}
+{"o":0.0015877446,"h":0.0016000611,"l":0.001575662,"c":0.0015830694,"v":42313.6861439999,"t":1726902000}
+{"o":0.0015830694,"h":0.0015917738,"l":0.0015706024,"c":0.0015797873,"v":33099.142747,"t":1726905600}
+{"o":0.0015797873,"h":0.0015918665,"l":0.0015731235,"c":0.0015840412,"v":23692.293174,"t":1726909200}
+{"o":0.0015840412,"h":0.001596047,"l":0.0015742454,"c":0.0015878528,"v":36412.91744,"t":1726912800}
+{"o":0.0015878528,"h":0.001617303,"l":0.0015826769,"c":0.0016058765,"v":173375.184241,"t":1726916400}
+{"o":0.0016058765,"h":0.0016224497,"l":0.0015945975,"c":0.0016143318,"v":99379.4894029999,"t":1726920000}
+{"o":0.0016143318,"h":0.0016251447,"l":0.0015849532,"c":0.0016077033,"v":454524.6251239999,"t":1726923600}
+{"o":0.0016077033,"h":0.0016370242,"l":0.0015952019,"c":0.0016146324,"v":352061.7502610008,"t":1726927200}
+{"o":0.0016146324,"h":0.0016319616,"l":0.0015880542,"c":0.00160987,"v":33404.397393,"t":1726930800}
+{"o":0.00160987,"h":0.0016243655,"l":0.0016001783,"c":0.0016143968,"v":353386.4718139997,"t":1726934400}
+{"o":0.0016143968,"h":0.0016250709,"l":0.0016017232,"c":0.001609875,"v":135466.6916910002,"t":1726938000}
+{"o":0.001609875,"h":0.0016355083,"l":0.0015940277,"c":0.0016116874,"v":493950.6455499998,"t":1726941600}
+{"o":0.0016116874,"h":0.0016306326,"l":0.001607431,"c":0.0016208978,"v":86428.3006860001,"t":1726945200}
+{"o":0.0016208978,"h":0.001625967,"l":0.0015996225,"c":0.0016023774,"v":81101.140034,"t":1726948800}
+{"o":0.0016023774,"h":0.0016079634,"l":0.001590057,"c":0.0015947081,"v":56691.480368,"t":1726952400}
+{"o":0.0015947081,"h":0.0016008217,"l":0.0015862063,"c":0.0015888627,"v":41080.530833,"t":1726956000}
+{"o":0.0015888627,"h":0.0016201871,"l":0.0015721097,"c":0.0015997153,"v":66701.435799,"t":1726959600}
+{"o":0.0015997153,"h":0.001613759,"l":0.0015584294,"c":0.0015930942,"v":391562.0102749995,"t":1726963200}
+{"o":0.0015930942,"h":0.0016130592,"l":0.0015721797,"c":0.0015843951,"v":176839.1426620004,"t":1726966800}
+{"o":0.0015843951,"h":0.0015930056,"l":0.0015510779,"c":0.0015637404,"v":167149.7304030004,"t":1726970400}
+{"o":0.0015637404,"h":0.001580457,"l":0.0015568997,"c":0.0015706202,"v":76715.585198,"t":1726974000}
+{"o":0.0015706202,"h":0.0015814908,"l":0.0015613323,"c":0.001571242,"v":34099.932405,"t":1726977600}
+{"o":0.001571242,"h":0.001585443,"l":0.0015514036,"c":0.0015661349,"v":237229.373614,"t":1726981200}
+{"o":0.0015661349,"h":0.001597565,"l":0.0015581935,"c":0.001572023,"v":402415.4273049997,"t":1726984800}
+{"o":0.001572023,"h":0.0015818607,"l":0.0015623613,"c":0.0015736246,"v":22398.829592,"t":1726988400}
+{"o":0.0015736246,"h":0.0016036416,"l":0.0015692769,"c":0.001599391,"v":211482.3808449999,"t":1726992000}
+{"o":0.001599391,"h":0.0016285526,"l":0.0015630379,"c":0.0015942732,"v":83233.467461,"t":1726995600}
+{"o":0.0015942732,"h":0.0016089584,"l":0.0015736736,"c":0.001580058,"v":125628.0666319999,"t":1726999200}
+{"o":0.001580058,"h":0.0016144084,"l":0.0015774126,"c":0.0015971329,"v":137458.411846,"t":1727002800}
+{"o":0.0015971329,"h":0.0016039268,"l":0.0015822963,"c":0.0015976853,"v":58176.080913,"t":1727006400}
+{"o":0.0015976853,"h":0.0016179085,"l":0.0015669471,"c":0.0015847528,"v":123838.147982,"t":1727010000}
+{"o":0.0015847528,"h":0.0016119753,"l":0.0015717519,"c":0.0015870043,"v":131434.6980389999,"t":1727013600}
+{"o":0.0015870043,"h":0.0016004059,"l":0.0015772582,"c":0.0015918495,"v":89721.352014,"t":1727017200}
+{"o":0.0015918495,"h":0.0016211666,"l":0.0015705524,"c":0.0016042092,"v":161271.5807670001,"t":1727020800}
+{"o":0.0016042092,"h":0.0016181119,"l":0.0015784287,"c":0.0015965148,"v":56185.8355200001,"t":1727024400}
+{"o":0.0015965148,"h":0.0016130867,"l":0.0015806048,"c":0.0015908037,"v":40556.516112,"t":1727028000}
+{"o":0.0015908037,"h":0.0016205625,"l":0.00157038,"c":0.0015989685,"v":124763.690586,"t":1727031600}
+{"o":0.0015989685,"h":0.0016065634,"l":0.0015844065,"c":0.0015933802,"v":14805.035718,"t":1727035200}
+{"o":0.0015933802,"h":0.0016272464,"l":0.0015497102,"c":0.0015833438,"v":142651.7323849999,"t":1727038800}
+{"o":0.0015833438,"h":0.0016539847,"l":0.0015259628,"c":0.001593561,"v":481279.3826739999,"t":1727042400}
+{"o":0.001593561,"h":0.0016153804,"l":0.0015814591,"c":0.0015997869,"v":21832.371006,"t":1727046000}
+{"o":0.0015997869,"h":0.0016547861,"l":0.0015422141,"c":0.0016124078,"v":223419.8399270003,"t":1727049600}
+{"o":0.0016124078,"h":0.0016450812,"l":0.0015876283,"c":0.0016150942,"v":202213.3656969999,"t":1727053200}
+{"o":0.0016150942,"h":0.0016243663,"l":0.001586468,"c":0.0016064057,"v":100350.887177,"t":1727056800}
+{"o":0.0016064057,"h":0.0016409286,"l":0.0015755452,"c":0.001612205,"v":424952.605731,"t":1727060400}
+{"o":0.001612205,"h":0.0016593136,"l":0.0016073984,"c":0.0016212456,"v":512215.3199729994,"t":1727064000}
+{"o":0.0016212456,"h":0.0016529999,"l":0.0016064429,"c":0.001633554,"v":249369.9615459996,"t":1727067600}
+{"o":0.001633554,"h":0.0016640208,"l":0.0016231328,"c":0.0016510623,"v":157744.5249729999,"t":1727071200}
+{"o":0.0016510623,"h":0.0016736068,"l":0.0016048153,"c":0.0016247915,"v":229526.2606719997,"t":1727074800}
+{"o":0.0016247915,"h":0.0016692327,"l":0.0016041644,"c":0.0016480767,"v":457695.5564560005,"t":1727078400}
+{"o":0.0016480767,"h":0.0016812097,"l":0.0016306162,"c":0.0016538363,"v":138212.8769910001,"t":1727082000}
+{"o":0.0016538363,"h":0.0016686587,"l":0.0016344148,"c":0.0016462148,"v":84568.509996,"t":1727085600}
+{"o":0.0016462148,"h":0.0016556671,"l":0.0016274082,"c":0.0016396935,"v":140357.6066039999,"t":1727089200}
+{"o":0.0016396935,"h":0.0016592843,"l":0.0016239023,"c":0.0016354973,"v":606528.4203720008,"t":1727092800}
+{"o":0.0016354973,"h":0.0016591724,"l":0.0016237033,"c":0.0016437094,"v":142454.076125,"t":1727096400}
+{"o":0.0016437094,"h":0.0017094536,"l":0.0016173029,"c":0.0016775793,"v":1062914.933551,"t":1727100000}
+{"o":0.0016775793,"h":0.0017493887,"l":0.0016607747,"c":0.0016918342,"v":527397.5486750015,"t":1727103600}
+{"o":0.0016918342,"h":0.0017228166,"l":0.0016589893,"c":0.0016843427,"v":362141.3010049997,"t":1727107200}
+{"o":0.0016843427,"h":0.0017103415,"l":0.0016711225,"c":0.0017007197,"v":115168.245831,"t":1727110800}
+{"o":0.0017007197,"h":0.0017204085,"l":0.0016885962,"c":0.0017036347,"v":165871.086108,"t":1727114400}
+{"o":0.0017036347,"h":0.0017126336,"l":0.001685692,"c":0.0016962633,"v":63678.524066,"t":1727118000}
+{"o":0.0016962633,"h":0.0017156535,"l":0.001690969,"c":0.0017060674,"v":64035.150425,"t":1727121600}
+{"o":0.0017060674,"h":0.0017285827,"l":0.0016797517,"c":0.0017092312,"v":114847.3407970001,"t":1727125200}
+{"o":0.0017092312,"h":0.0017188259,"l":0.0016899192,"c":0.0016973601,"v":363615.5369129998,"t":1727128800}
+{"o":0.0016973601,"h":0.0017018695,"l":0.0016769926,"c":0.0016854648,"v":95314.957368,"t":1727132400}
+{"o":0.0016854648,"h":0.0017168113,"l":0.00164888,"c":0.0016747607,"v":323426.3355550005,"t":1727136000}
+{"o":0.0016747607,"h":0.001689392,"l":0.0016423095,"c":0.0016695861,"v":384635.9014030001,"t":1727139600}
+{"o":0.0016695861,"h":0.0016990796,"l":0.0016253351,"c":0.0016613382,"v":68018.995573,"t":1727143200}
+{"o":0.0016613382,"h":0.001675079,"l":0.0016519199,"c":0.0016566792,"v":56431.195192,"t":1727146800}
+{"o":0.0016566792,"h":0.0016770078,"l":0.0016286317,"c":0.0016462803,"v":93406.377962,"t":1727150400}
+{"o":0.0016462803,"h":0.0016915691,"l":0.0016351278,"c":0.0016809727,"v":175698.9995909997,"t":1727154000}
+{"o":0.0016809727,"h":0.0017159723,"l":0.0016718491,"c":0.0016919138,"v":408366.8939990008,"t":1727157600}
+{"o":0.0016919138,"h":0.0017006717,"l":0.0016696335,"c":0.0016785699,"v":176452.911147,"t":1727161200}
+{"o":0.0016785699,"h":0.0016971967,"l":0.001659331,"c":0.001670774,"v":204409.6897250001,"t":1727164800}
+{"o":0.001670774,"h":0.0016985074,"l":0.0016449165,"c":0.0016851017,"v":179611.0838459999,"t":1727168400}
+{"o":0.0016851017,"h":0.0017011054,"l":0.0016725902,"c":0.0016841196,"v":113906.6184419999,"t":1727172000}
+{"o":0.0016841196,"h":0.0017274279,"l":0.0016701279,"c":0.0017209802,"v":174009.216707,"t":1727175600}
+{"o":0.0017209802,"h":0.0017573684,"l":0.0016837435,"c":0.0016979584,"v":881912.9556609994,"t":1727179200}
+{"o":0.0016979584,"h":0.0017256252,"l":0.0016841045,"c":0.0017008315,"v":195007.2318859996,"t":1727182800}
+{"o":0.0017008315,"h":0.0017406446,"l":0.0016487251,"c":0.0016987171,"v":340310.1942760008,"t":1727186400}
+{"o":0.0016987171,"h":0.0017106155,"l":0.0016718181,"c":0.0016891329,"v":130191.108148,"t":1727190000}
+{"o":0.0016891329,"h":0.0017053229,"l":0.0016758306,"c":0.0016879174,"v":72898.8891530001,"t":1727193600}
+{"o":0.0016879174,"h":0.0017320969,"l":0.0016635439,"c":0.0017089232,"v":163920.9090350001,"t":1727197200}
+{"o":0.0017089232,"h":0.0017331009,"l":0.0016967706,"c":0.001711355,"v":229425.6530600003,"t":1727200800}
+{"o":0.001711355,"h":0.0017356303,"l":0.0016780484,"c":0.0017084167,"v":93611.241491,"t":1727204400}
+{"o":0.0017084167,"h":0.0017210193,"l":0.0016822164,"c":0.0017058511,"v":447502.9914999996,"t":1727208000}
+{"o":0.0017058511,"h":0.0017216163,"l":0.0016981138,"c":0.0017074597,"v":57535.837943,"t":1727211600}
+{"o":0.0017074597,"h":0.0017579601,"l":0.0016495388,"c":0.0016954375,"v":368792.1971110008,"t":1727215200}
+{"o":0.0016954375,"h":0.0017133681,"l":0.0016689676,"c":0.001681943,"v":137372.3481989999,"t":1727218800}
+{"o":0.001681943,"h":0.0017259211,"l":0.0016663174,"c":0.001699824,"v":188749.0103229998,"t":1727222400}
+{"o":0.001699824,"h":0.0017319497,"l":0.001676089,"c":0.0017134574,"v":378018.0542919997,"t":1727226000}
+{"o":0.0017134574,"h":0.0017247418,"l":0.0016864553,"c":0.0017022949,"v":64744.846927,"t":1727229600}
+{"o":0.0017022949,"h":0.0017077599,"l":0.0016745641,"c":0.0016940442,"v":321318.4512069999,"t":1727233200}
+{"o":0.0016940442,"h":0.0017129823,"l":0.0016526493,"c":0.0016712476,"v":392871.0463650002,"t":1727236800}
+{"o":0.0016712476,"h":0.0016926316,"l":0.0016638123,"c":0.0016801357,"v":124370.080048,"t":1727240400}
+{"o":0.0016801357,"h":0.0016897074,"l":0.0016492798,"c":0.0016594087,"v":154605.0286779999,"t":1727244000}
+{"o":0.0016594087,"h":0.0016798115,"l":0.0016489048,"c":0.0016661784,"v":55862.532432,"t":1727247600}
+{"o":0.0016661784,"h":0.001698828,"l":0.0016567435,"c":0.0016750442,"v":527168.2179909999,"t":1727251200}
+{"o":0.0016750442,"h":0.0016892599,"l":0.0016674145,"c":0.0016810009,"v":36586.756254,"t":1727254800}
+{"o":0.0016810009,"h":0.0016966301,"l":0.0016693003,"c":0.0016740393,"v":33959.102753,"t":1727258400}
+{"o":0.0016740393,"h":0.0017036805,"l":0.0016633285,"c":0.0016901779,"v":98902.553441,"t":1727262000}
+{"o":0.0016901779,"h":0.0017094198,"l":0.0016592857,"c":0.0016753373,"v":276236.5583840001,"t":1727265600}
+{"o":0.0016753373,"h":0.0016830876,"l":0.0016509096,"c":0.0016622909,"v":226562.3478159999,"t":1727269200}
+{"o":0.0016622909,"h":0.00169631,"l":0.00164967,"c":0.0016771143,"v":140163.7828200001,"t":1727272800}
+{"o":0.0016771143,"h":0.0017163149,"l":0.0016573682,"c":0.0016887406,"v":410983.9240159997,"t":1727276400}
+{"o":0.0016887406,"h":0.0017099284,"l":0.0016695391,"c":0.0016857077,"v":98352.382959,"t":1727280000}
+{"o":0.0016857077,"h":0.0017176306,"l":0.0016483247,"c":0.0016825773,"v":441693.709415,"t":1727283600}
+{"o":0.0016825773,"h":0.0017036567,"l":0.0016665344,"c":0.0016825383,"v":83091.828839,"t":1727287200}
+{"o":0.0016825383,"h":0.0017058813,"l":0.0016703363,"c":0.0016844035,"v":45728.997125,"t":1727290800}
+{"o":0.0016844035,"h":0.001708944,"l":0.0016740748,"c":0.0017032287,"v":61791.4692889999,"t":1727294400}
+{"o":0.0017032287,"h":0.0017225242,"l":0.0016959431,"c":0.0017128576,"v":87103.805998,"t":1727298000}
+{"o":0.0017128576,"h":0.001725641,"l":0.0016799814,"c":0.0016970108,"v":134311.989391,"t":1727301600}
+{"o":0.0016970108,"h":0.0017188696,"l":0.0016676051,"c":0.0016931713,"v":62824.357044,"t":1727305200}
+{"o":0.0016931713,"h":0.0017200884,"l":0.0016546142,"c":0.0016805916,"v":110898.602239,"t":1727308800}
+{"o":0.0016805916,"h":0.0017217745,"l":0.001662977,"c":0.0017018227,"v":247532.323366,"t":1727312400}
+{"o":0.0017018227,"h":0.0017244502,"l":0.0016881054,"c":0.0017059513,"v":164155.824761,"t":1727316000}
+{"o":0.0017059513,"h":0.0017383488,"l":0.0017022674,"c":0.0017322887,"v":103542.250436,"t":1727319600}
+{"o":0.0017322887,"h":0.0017509306,"l":0.0017130425,"c":0.0017178157,"v":148146.1679170002,"t":1727323200}
+{"o":0.0017178157,"h":0.0017833254,"l":0.0017020561,"c":0.0017444967,"v":413458.8525799994,"t":1727326800}
+{"o":0.0017444967,"h":0.0017992463,"l":0.001726457,"c":0.0017713816,"v":509004.0415960003,"t":1727330400}
+{"o":0.0017713816,"h":0.0018025139,"l":0.0017480805,"c":0.0017809861,"v":636626.4681900003,"t":1727334000}
+{"o":0.0017809861,"h":0.001805655,"l":0.0017634842,"c":0.0017867831,"v":570576.2775140002,"t":1727337600}
+{"o":0.0017867831,"h":0.0018195997,"l":0.0017707086,"c":0.0017964639,"v":210514.2328559999,"t":1727341200}
+{"o":0.0017964639,"h":0.0018364284,"l":0.001765477,"c":0.0018101789,"v":210455.4344659999,"t":1727344800}
+{"o":0.0018101789,"h":0.0018240997,"l":0.0017623809,"c":0.0018071351,"v":348380.2392299997,"t":1727348400}
+{"o":0.0018071351,"h":0.0018153984,"l":0.0017604961,"c":0.0017863308,"v":196983.8138759999,"t":1727352000}
+{"o":0.0017863308,"h":0.0018164355,"l":0.0017667382,"c":0.0018027163,"v":449016.295421,"t":1727355600}
+{"o":0.0018027163,"h":0.0018604209,"l":0.0017597973,"c":0.0018087654,"v":908390.5114170006,"t":1727359200}
+{"o":0.0018087654,"h":0.0019095799,"l":0.0017513944,"c":0.001841514,"v":993030.613489,"t":1727362800}
+{"o":0.001841514,"h":0.0019747836,"l":0.0018241861,"c":0.0019201065,"v":1510497.4744909995,"t":1727366400}
+{"o":0.0019201065,"h":0.0020299783,"l":0.0018569619,"c":0.0018843265,"v":727513.6321389989,"t":1727370000}
+{"o":0.0018843265,"h":0.0019160558,"l":0.0018674792,"c":0.0018972141,"v":251927.946876,"t":1727373600}
+{"o":0.0018972141,"h":0.0019119278,"l":0.0018579265,"c":0.0018782798,"v":157646.488945,"t":1727377200}
+{"o":0.0018782798,"h":0.0018969359,"l":0.0018285447,"c":0.0018479048,"v":220866.194065,"t":1727380800}
+{"o":0.0018479048,"h":0.0018881357,"l":0.0018290578,"c":0.0018754778,"v":166873.0786900001,"t":1727384400}
+{"o":0.0018754778,"h":0.0018999742,"l":0.0018593905,"c":0.0018863967,"v":325555.8659240003,"t":1727388000}
+{"o":0.0018863967,"h":0.001918748,"l":0.0018556992,"c":0.0018935082,"v":140574.6733779999,"t":1727391600}
+{"o":0.0018935082,"h":0.0019339253,"l":0.0018816111,"c":0.0019091126,"v":311505.6211760003,"t":1727395200}
+{"o":0.0019091126,"h":0.0019676605,"l":0.0019017836,"c":0.0019238903,"v":315987.2482509999,"t":1727398800}
+{"o":0.0019238903,"h":0.001951351,"l":0.0019015633,"c":0.0019172644,"v":295335.5768539999,"t":1727402400}
+{"o":0.0019172644,"h":0.0019551769,"l":0.0018947951,"c":0.0019333019,"v":154565.2939329999,"t":1727406000}
+{"o":0.0019333019,"h":0.0019719767,"l":0.0019123596,"c":0.0019421242,"v":413405.670773,"t":1727409600}
+{"o":0.0019421242,"h":0.001978578,"l":0.0019187293,"c":0.0019603058,"v":385956.9193110001,"t":1727413200}
+{"o":0.0019603058,"h":0.002054355,"l":0.0019409331,"c":0.0020133759,"v":1111095.2086589998,"t":1727416800}
+{"o":0.0020133759,"h":0.0020456309,"l":0.0019787875,"c":0.0020068526,"v":606247.1391199999,"t":1727420400}
+{"o":0.0020068526,"h":0.0020933234,"l":0.0019882287,"c":0.0020640602,"v":563352.1309989995,"t":1727424000}
+{"o":0.0020640602,"h":0.0021098695,"l":0.0020098226,"c":0.0020330302,"v":553930.0638730008,"t":1727427600}
+{"o":0.0020330302,"h":0.0020652795,"l":0.0019945253,"c":0.0020418873,"v":413663.5157759999,"t":1727431200}
+{"o":0.0020418873,"h":0.0020615525,"l":0.0020089412,"c":0.0020277784,"v":532424.4520760003,"t":1727434800}
+{"o":0.0020277784,"h":0.0020709348,"l":0.0020058818,"c":0.0020385458,"v":213868.6263440001,"t":1727438400}
+{"o":0.0020385458,"h":0.0020935016,"l":0.0020215623,"c":0.0020471199,"v":210030.324442,"t":1727442000}
+{"o":0.0020471199,"h":0.0020984674,"l":0.0019956225,"c":0.0020323086,"v":686034.9865880006,"t":1727445600}
+{"o":0.0020323086,"h":0.00206107,"l":0.0020016443,"c":0.0020370354,"v":346771.6989580001,"t":1727449200}
+{"o":0.0020370354,"h":0.0020689031,"l":0.0020003326,"c":0.0020101222,"v":379511.6216560003,"t":1727452800}
+{"o":0.0020101222,"h":0.0020394677,"l":0.0019832543,"c":0.002021678,"v":113292.111704,"t":1727456400}
+{"o":0.002021678,"h":0.0020342946,"l":0.0019841096,"c":0.0020066645,"v":464152.2515849995,"t":1727460000}
+{"o":0.0020066645,"h":0.002058426,"l":0.0020023299,"c":0.0020401751,"v":149281.21928,"t":1727463600}
+{"o":0.0020401751,"h":0.0020571886,"l":0.0020168457,"c":0.0020380601,"v":59397.469502,"t":1727467200}
+{"o":0.0020380601,"h":0.0020570068,"l":0.0020257919,"c":0.0020471496,"v":350159.6540350001,"t":1727470800}
+{"o":0.0020471496,"h":0.0020721541,"l":0.0020359734,"c":0.0020559666,"v":80723.3657720001,"t":1727474400}
+{"o":0.0020559666,"h":0.002079778,"l":0.0020469994,"c":0.002062713,"v":114177.087405,"t":1727478000}
+{"o":0.002062713,"h":0.0021404619,"l":0.0020545102,"c":0.0021308675,"v":452524.8310449992,"t":1727481600}
+{"o":0.0021308675,"h":0.0021477394,"l":0.0020962563,"c":0.0021252517,"v":546060.2987599995,"t":1727485200}
+{"o":0.0021252517,"h":0.0021524366,"l":0.00209764,"c":0.0021140164,"v":178335.4260729998,"t":1727488800}
+{"o":0.0021140164,"h":0.0021317903,"l":0.0020824827,"c":0.0020920054,"v":136004.1863049999,"t":1727492400}
+{"o":0.0020920054,"h":0.002098349,"l":0.0020675084,"c":0.0020775874,"v":147420.394138,"t":1727496000}
+{"o":0.0020775874,"h":0.0020903355,"l":0.002020741,"c":0.002036714,"v":296854.2783839998,"t":1727499600}
+{"o":0.002036714,"h":0.0020554094,"l":0.0019878684,"c":0.0020168601,"v":593796.5436879999,"t":1727503200}
+{"o":0.0020168601,"h":0.002029837,"l":0.0019930741,"c":0.0020082311,"v":158601.1045689999,"t":1727506800}
+{"o":0.0020082311,"h":0.002024549,"l":0.0019854674,"c":0.002007232,"v":64551.497832,"t":1727510400}
+{"o":0.002007232,"h":0.0020363426,"l":0.0019664012,"c":0.002004002,"v":206442.5553130002,"t":1727514000}
+{"o":0.002004002,"h":0.0020209062,"l":0.0019769309,"c":0.0019937499,"v":312387.8337190002,"t":1727517600}
+{"o":0.0019937499,"h":0.0020088651,"l":0.0019640925,"c":0.0019716825,"v":115491.730899,"t":1727521200}
+{"o":0.0019716825,"h":0.0019856223,"l":0.0019517905,"c":0.0019661238,"v":140504.450237,"t":1727524800}
+{"o":0.0019661238,"h":0.0019848924,"l":0.0019458441,"c":0.0019547217,"v":131250.1454769999,"t":1727528400}
+{"o":0.0019547217,"h":0.0019715374,"l":0.0019379538,"c":0.0019431769,"v":99171.035968,"t":1727532000}
+{"o":0.0019431769,"h":0.0019659887,"l":0.0019404432,"c":0.0019581347,"v":61379.3433200001,"t":1727535600}
+{"o":0.0019581347,"h":0.0019669245,"l":0.001932487,"c":0.0019443815,"v":122609.5226280001,"t":1727539200}
+{"o":0.0019443815,"h":0.0019652324,"l":0.0019337704,"c":0.0019484536,"v":209363.2764509998,"t":1727542800}
+{"o":0.0019484536,"h":0.0019562079,"l":0.0019289996,"c":0.0019381683,"v":51931.284637,"t":1727546400}
+{"o":0.0019381683,"h":0.0019478894,"l":0.0019333876,"c":0.0019414662,"v":27153.326706,"t":1727550000}
+{"o":0.0019414662,"h":0.0019496562,"l":0.0019159268,"c":0.0019268391,"v":79512.9245000001,"t":1727553600}
+{"o":0.0019268391,"h":0.0019377588,"l":0.0018766036,"c":0.0018964424,"v":720564.9860669991,"t":1727557200}
+{"o":0.0018964424,"h":0.0019162061,"l":0.0018863712,"c":0.0019042758,"v":96005.355734,"t":1727560800}
+{"o":0.0019042758,"h":0.0019259659,"l":0.0018877931,"c":0.001916267,"v":83485.1974059999,"t":1727564400}
+{"o":0.001916267,"h":0.0019438968,"l":0.0018867267,"c":0.0019055187,"v":120456.9182869997,"t":1727568000}
+{"o":0.0019055187,"h":0.0019448957,"l":0.001888834,"c":0.0019293173,"v":101427.5326329999,"t":1727571600}
+{"o":0.0019293173,"h":0.0019478379,"l":0.0019096528,"c":0.0019231468,"v":198182.2300439998,"t":1727575200}
+{"o":0.0019231468,"h":0.0019743127,"l":0.0019188309,"c":0.0019601554,"v":135853.5757179997,"t":1727578800}
+{"o":0.0019601554,"h":0.001981978,"l":0.0019294496,"c":0.0019461897,"v":175554.2115140001,"t":1727582400}
+{"o":0.0019461897,"h":0.0019674306,"l":0.0019218577,"c":0.0019473267,"v":150633.9802669999,"t":1727586000}
+{"o":0.0019473267,"h":0.001967577,"l":0.0019011346,"c":0.0019286399,"v":285819.2009019995,"t":1727589600}
+{"o":0.0019286399,"h":0.001945622,"l":0.0019038677,"c":0.001912834,"v":89465.235535,"t":1727593200}
+{"o":0.001912834,"h":0.0019522972,"l":0.0018998928,"c":0.0019356906,"v":113371.5098309999,"t":1727596800}
+{"o":0.0019356906,"h":0.00194029,"l":0.0019083332,"c":0.0019154538,"v":81978.19692,"t":1727600400}
+{"o":0.0019154538,"h":0.0019401878,"l":0.0018953452,"c":0.0019088012,"v":306301.8460870003,"t":1727604000}
+{"o":0.0019088012,"h":0.001916704,"l":0.0018924864,"c":0.0018975581,"v":68854.763623,"t":1727607600}
+{"o":0.0018975581,"h":0.0019120171,"l":0.0018565622,"c":0.0018737621,"v":197830.016742,"t":1727611200}
+{"o":0.0018737621,"h":0.0019148806,"l":0.0018441246,"c":0.0018934489,"v":137930.9680619997,"t":1727614800}
+{"o":0.0018934489,"h":0.0019163959,"l":0.0018808173,"c":0.0019001681,"v":141988.5014509998,"t":1727618400}
+{"o":0.0019001681,"h":0.0019769971,"l":0.0018905888,"c":0.0019549973,"v":367253.3451200004,"t":1727622000}
+{"o":0.0019549973,"h":0.0020268638,"l":0.0019523701,"c":0.0020129183,"v":549341.9734039998,"t":1727625600}
+{"o":0.0020129183,"h":0.0020457287,"l":0.0019629778,"c":0.0019765609,"v":380779.5885809999,"t":1727629200}
+{"o":0.0019765609,"h":0.0020031209,"l":0.0019685491,"c":0.0019737991,"v":187753.996731,"t":1727632800}
+{"o":0.0019737991,"h":0.0019968073,"l":0.0019472125,"c":0.0019759123,"v":118962.439826,"t":1727636400}
+{"o":0.0019759123,"h":0.0020052818,"l":0.0019492822,"c":0.0019819135,"v":205873.7424249999,"t":1727640000}
+{"o":0.0019819135,"h":0.0020073843,"l":0.001941712,"c":0.0019687429,"v":91384.1883399999,"t":1727643600}
+{"o":0.0019687429,"h":0.0020047802,"l":0.0019412376,"c":0.0019713513,"v":129539.39482,"t":1727647200}
+{"o":0.0019713513,"h":0.0019929633,"l":0.0019457945,"c":0.0019713694,"v":59586.515543,"t":1727650800}
+{"o":0.0019713694,"h":0.0020220015,"l":0.0019265049,"c":0.0019925788,"v":438997.4089209998,"t":1727654400}
+{"o":0.0019925788,"h":0.0020138956,"l":0.0018946964,"c":0.001928693,"v":458557.424953,"t":1727658000}
+{"o":0.001928693,"h":0.0019781582,"l":0.0019144846,"c":0.0019522504,"v":550270.2764940005,"t":1727661600}
+{"o":0.0019522504,"h":0.0019932434,"l":0.0019169231,"c":0.0019737722,"v":182580.3620660001,"t":1727665200}
+{"o":0.0019737722,"h":0.0020107977,"l":0.0019486021,"c":0.0019876784,"v":276214.6193219997,"t":1727668800}
+{"o":0.0019876784,"h":0.002043572,"l":0.0019751074,"c":0.00200563,"v":298091.7303019996,"t":1727672400}
+{"o":0.00200563,"h":0.0020437813,"l":0.0019628878,"c":0.00197769,"v":272061.5493649994,"t":1727676000}
+{"o":0.00197769,"h":0.0020176636,"l":0.0019612745,"c":0.0019950161,"v":95711.735473,"t":1727679600}
+{"o":0.0019950161,"h":0.002006014,"l":0.0019358168,"c":0.001959491,"v":199645.7194310002,"t":1727683200}
+{"o":0.001959491,"h":0.0019922024,"l":0.0019344494,"c":0.0019601534,"v":122659.1975430001,"t":1727686800}
+{"o":0.0019601534,"h":0.0019950645,"l":0.0019328246,"c":0.0019678759,"v":209432.1374040001,"t":1727690400}
+{"o":0.0019678759,"h":0.0020032231,"l":0.0019447181,"c":0.0019768331,"v":141358.516827,"t":1727694000}
+{"o":0.0019768331,"h":0.0019953706,"l":0.0019452072,"c":0.0019578586,"v":104936.4564330001,"t":1727697600}
+{"o":0.0019578586,"h":0.0019920815,"l":0.0019437787,"c":0.0019515068,"v":198286.5477470003,"t":1727701200}
+{"o":0.0019515068,"h":0.0019646464,"l":0.0019130213,"c":0.0019361112,"v":124527.9772500001,"t":1727704800}
+{"o":0.0019361112,"h":0.0019702915,"l":0.0018751063,"c":0.0019124965,"v":434743.5831939991,"t":1727708400}
+{"o":0.0019124965,"h":0.0019382374,"l":0.0018945316,"c":0.001916397,"v":126982.2328349999,"t":1727712000}
+{"o":0.001916397,"h":0.0019435158,"l":0.0018886197,"c":0.0019134739,"v":88748.4180279999,"t":1727715600}
+{"o":0.0019134739,"h":0.0019433858,"l":0.0018939365,"c":0.0019192447,"v":59240.682735,"t":1727719200}
+{"o":0.0019192447,"h":0.0019410908,"l":0.001908867,"c":0.0019241449,"v":12971.970644,"t":1727722800}
+{"o":0.0019241449,"h":0.0019659517,"l":0.0018995989,"c":0.0019277624,"v":264554.3339939997,"t":1727726400}
+{"o":0.0019277624,"h":0.0019462267,"l":0.0019073242,"c":0.0019253044,"v":40874.988992,"t":1727730000}
+{"o":0.0019253044,"h":0.0019428694,"l":0.0018790946,"c":0.0019019945,"v":171522.0231720001,"t":1727733600}
+{"o":0.0019019945,"h":0.0019434868,"l":0.0018531357,"c":0.0018967507,"v":122791.1833120001,"t":1727737200}
+{"o":0.0018967507,"h":0.001976045,"l":0.0018651405,"c":0.0019419249,"v":539868.5047059996,"t":1727740800}
+{"o":0.0019419249,"h":0.0019664693,"l":0.0019306356,"c":0.0019461917,"v":227751.4210280002,"t":1727744400}
+{"o":0.0019461917,"h":0.0019732709,"l":0.001929408,"c":0.0019592752,"v":59363.061098,"t":1727748000}
+{"o":0.0019592752,"h":0.0020047871,"l":0.0019384126,"c":0.00198516,"v":103293.134402,"t":1727751600}
+{"o":0.00198516,"h":0.0020334805,"l":0.0019638378,"c":0.0020033149,"v":203064.3216359997,"t":1727755200}
+{"o":0.0020033149,"h":0.0020143793,"l":0.0019482249,"c":0.0019557737,"v":183486.7366690001,"t":1727758800}
+{"o":0.0019557737,"h":0.0020073564,"l":0.0019340765,"c":0.0019829695,"v":224548.7349160002,"t":1727762400}
+{"o":0.0019829695,"h":0.0020145328,"l":0.0019711529,"c":0.0019760093,"v":333760.956034,"t":1727766000}
+{"o":0.0019760093,"h":0.0019915929,"l":0.0019523989,"c":0.0019727748,"v":92160.441574,"t":1727769600}
+{"o":0.0019727748,"h":0.0020116521,"l":0.0019593735,"c":0.0019927783,"v":148152.9846380001,"t":1727773200}
+{"o":0.0019927783,"h":0.0020046084,"l":0.0019731072,"c":0.0019816425,"v":57994.79619,"t":1727776800}
+{"o":0.0019816425,"h":0.0019912533,"l":0.0019473191,"c":0.0019614141,"v":73888.3255929999,"t":1727780400}
+{"o":0.0019614141,"h":0.0019767564,"l":0.0019281205,"c":0.0019425218,"v":95024.0901769999,"t":1727784000}
+{"o":0.0019425218,"h":0.0019972516,"l":0.0018661541,"c":0.0019430919,"v":535038.0910009996,"t":1727787600}
+{"o":0.0019430919,"h":0.002007868,"l":0.00184895,"c":0.001900305,"v":339268.0416760003,"t":1727791200}
+{"o":0.001900305,"h":0.0021372872,"l":0.0018323496,"c":0.0019750095,"v":1443061.5040960002,"t":1727794800}
+{"o":0.0019750095,"h":0.0020617772,"l":0.0019227991,"c":0.002004448,"v":1315470.4189009969,"t":1727798400}
+{"o":0.002004448,"h":0.0021675026,"l":0.0018709372,"c":0.0020784735,"v":1916965.2022759907,"t":1727802000}
+{"o":0.0020784735,"h":0.0021610574,"l":0.0020446697,"c":0.0020992425,"v":1065517.2569910025,"t":1727805600}
+{"o":0.0020992425,"h":0.0021881918,"l":0.0020739277,"c":0.0021336589,"v":1080406.0927410009,"t":1727809200}
+{"o":0.0021336589,"h":0.0021946357,"l":0.0020616406,"c":0.0021399517,"v":850227.5596670016,"t":1727812800}
+{"o":0.0021399517,"h":0.0021762664,"l":0.002082588,"c":0.0021357391,"v":337966.277203997,"t":1727816400}
+{"o":0.0021357391,"h":0.0021746051,"l":0.0020524122,"c":0.0020996688,"v":274072.7711200001,"t":1727820000}
+{"o":0.0020996688,"h":0.0021320684,"l":0.0020731567,"c":0.0020963002,"v":209233.8439920002,"t":1727823600}
+{"o":0.0020963002,"h":0.002203743,"l":0.0020898873,"c":0.0021442315,"v":446756.8152200002,"t":1727827200}
+{"o":0.0021442315,"h":0.0022514044,"l":0.0021148694,"c":0.0021684615,"v":700753.0086120017,"t":1727830800}
+{"o":0.0021684615,"h":0.0022084967,"l":0.002131718,"c":0.0021595491,"v":225548.0020750002,"t":1727834400}
+{"o":0.0021595491,"h":0.0021922716,"l":0.0021274603,"c":0.0021777055,"v":285112.1078450002,"t":1727838000}
+{"o":0.0021777055,"h":0.0021928812,"l":0.0021395269,"c":0.0021643089,"v":229891.8815080007,"t":1727841600}
+{"o":0.0021643089,"h":0.0022082216,"l":0.0021471415,"c":0.0021757849,"v":288748.7164329999,"t":1727845200}
+{"o":0.0021757849,"h":0.0027043834,"l":0.0021153715,"c":0.0025312189,"v":4154784.2251120261,"t":1727848800}
+{"o":0.0025312189,"h":0.002563529,"l":0.0023824462,"c":0.0024908365,"v":2209600.0325460113,"t":1727852400}
+{"o":0.0024908365,"h":0.0025546553,"l":0.0024379159,"c":0.0025331986,"v":1453047.0889539898,"t":1727856000}
+{"o":0.0025331986,"h":0.002603514,"l":0.002424815,"c":0.0024779444,"v":1079661.2107829989,"t":1727859600}
+{"o":0.0024779444,"h":0.00274347,"l":0.0024469633,"c":0.0026042161,"v":4118063.6661869916,"t":1727863200}
+{"o":0.0026042161,"h":0.0026516347,"l":0.0025149901,"c":0.0025388623,"v":1421434.4759959972,"t":1727866800}
+{"o":0.0025388623,"h":0.00263048,"l":0.0025010348,"c":0.0025590842,"v":1087632.6578709937,"t":1727870400}
+{"o":0.0025590842,"h":0.0026192498,"l":0.0024744333,"c":0.0025389006,"v":521716.9807000005,"t":1727874000}
+{"o":0.0025389006,"h":0.0026004644,"l":0.0025081299,"c":0.0025400543,"v":536860.8136380004,"t":1727877600}
+{"o":0.0025400543,"h":0.0025934045,"l":0.0024981131,"c":0.0025118478,"v":936887.573615001,"t":1727881200}
+{"o":0.0025118478,"h":0.0025959961,"l":0.002470217,"c":0.0025185067,"v":658090.9846110017,"t":1727884800}
+{"o":0.0025185067,"h":0.0025922842,"l":0.0024591878,"c":0.0024712604,"v":665962.1528569991,"t":1727888400}
+{"o":0.0024712604,"h":0.0025400034,"l":0.0023361971,"c":0.0023971667,"v":451631.4413370012,"t":1727892000}
+{"o":0.0023971667,"h":0.0025675285,"l":0.0023196572,"c":0.002450788,"v":981624.3097830003,"t":1727895600}
+{"o":0.002450788,"h":0.0025137466,"l":0.002379394,"c":0.0024325605,"v":442407.0441729993,"t":1727899200}
+{"o":0.0024325605,"h":0.0024721075,"l":0.0023795886,"c":0.0024017949,"v":332045.0172120006,"t":1727902800}
+{"o":0.0024017949,"h":0.0024611578,"l":0.0023519146,"c":0.0024210602,"v":155808.8229100005,"t":1727906400}
+{"o":0.0024210602,"h":0.0024710703,"l":0.0024004572,"c":0.0024484831,"v":177419.6297679999,"t":1727910000}
+{"o":0.0024484831,"h":0.0025204221,"l":0.0023692813,"c":0.0024668426,"v":493895.4747590022,"t":1727913600}
+{"o":0.0024668426,"h":0.0025500794,"l":0.0024370488,"c":0.0024762547,"v":384178.0041100004,"t":1727917200}
+{"o":0.0024762547,"h":0.0024996556,"l":0.0024278884,"c":0.0024426748,"v":279701.6807640002,"t":1727920800}
+{"o":0.0024426748,"h":0.0024581364,"l":0.0023858657,"c":0.0024144689,"v":204843.8940670007,"t":1727924400}
+{"o":0.0024144689,"h":0.002446801,"l":0.0023893885,"c":0.002407285,"v":114182.7870209997,"t":1727928000}
+{"o":0.002407285,"h":0.0024614483,"l":0.0024024409,"c":0.0024291695,"v":111592.631746,"t":1727931600}
+{"o":0.0024291695,"h":0.0025161423,"l":0.0024131006,"c":0.002459152,"v":245843.3210120001,"t":1727935200}
+{"o":0.002459152,"h":0.0025016168,"l":0.0023700593,"c":0.0024067953,"v":149002.0214040002,"t":1727938800}
+{"o":0.0024067953,"h":0.0024942958,"l":0.0023196299,"c":0.0024211149,"v":513378.5093580012,"t":1727942400}
+{"o":0.0024211149,"h":0.0024713505,"l":0.0023469898,"c":0.002434334,"v":712727.7023810016,"t":1727946000}
+{"o":0.002434334,"h":0.0025165649,"l":0.0024090026,"c":0.0024793611,"v":437313.3013039994,"t":1727949600}
+{"o":0.0024793611,"h":0.0025131576,"l":0.0024390103,"c":0.0024900279,"v":645950.5804660014,"t":1727953200}
+{"o":0.0024900279,"h":0.00253613,"l":0.0024534183,"c":0.0025088042,"v":572315.9983990021,"t":1727956800}
+{"o":0.0025088042,"h":0.0025420384,"l":0.0024258959,"c":0.0024655543,"v":447331.8449319993,"t":1727960400}
+{"o":0.0024655543,"h":0.0025167572,"l":0.0022895401,"c":0.0023599692,"v":402929.7484199994,"t":1727964000}
+{"o":0.0023599692,"h":0.0024011562,"l":0.0022654951,"c":0.0023189026,"v":466618.9430989992,"t":1727967600}
+{"o":0.0023189026,"h":0.0023819759,"l":0.0022576908,"c":0.0023230046,"v":499899.8584470011,"t":1727971200}
+{"o":0.0023230046,"h":0.0024444801,"l":0.0022665789,"c":0.0024050107,"v":865063.5962040005,"t":1727974800}
+{"o":0.0024050107,"h":0.0024372607,"l":0.0023513749,"c":0.0023705907,"v":248094.6471779998,"t":1727978400}
+{"o":0.0023705907,"h":0.0024030493,"l":0.0023224169,"c":0.0023508212,"v":354297.0810229997,"t":1727982000}
+{"o":0.0023508212,"h":0.0023932092,"l":0.0022879104,"c":0.0023223113,"v":198978.1676719999,"t":1727985600}
+{"o":0.0023223113,"h":0.0023663497,"l":0.00228239,"c":0.00232929,"v":101530.8627099998,"t":1727989200}
+{"o":0.00232929,"h":0.0023518592,"l":0.0022939531,"c":0.0023179235,"v":95582.1252599999,"t":1727992800}
+{"o":0.0023179235,"h":0.00234891,"l":0.0022985834,"c":0.0023289117,"v":52174.624018,"t":1727996400}
+{"o":0.0023289117,"h":0.0023557423,"l":0.0022533059,"c":0.002278859,"v":269264.5509680011,"t":1728000000}
+{"o":0.002278859,"h":0.0024108035,"l":0.002225575,"c":0.0023398951,"v":414740.2346490007,"t":1728003600}
+{"o":0.0023398951,"h":0.0023608783,"l":0.0022762813,"c":0.00231071,"v":246208.740729,"t":1728007200}
+{"o":0.00231071,"h":0.0023308068,"l":0.0022757861,"c":0.0022953641,"v":60983.3151630002,"t":1728010800}
+{"o":0.0022953641,"h":0.0023317667,"l":0.0022702247,"c":0.0022855604,"v":103879.922325,"t":1728014400}
+{"o":0.0022855604,"h":0.0023247986,"l":0.0022501269,"c":0.002278859,"v":115764.3603929999,"t":1728018000}
+{"o":0.002278859,"h":0.0023105641,"l":0.0022523712,"c":0.0022775372,"v":136434.8717619999,"t":1728021600}
+{"o":0.0022775372,"h":0.0023046947,"l":0.0022426375,"c":0.0022617954,"v":171659.8348289997,"t":1728025200}
+{"o":0.0022617954,"h":0.0023235803,"l":0.002236809,"c":0.0022754783,"v":184164.8208720001,"t":1728028800}
+{"o":0.0022754783,"h":0.0023066627,"l":0.0022401311,"c":0.0022536909,"v":153538.5482470004,"t":1728032400}
+{"o":0.0022536909,"h":0.0022961039,"l":0.0022421616,"c":0.0022633487,"v":205605.5881139998,"t":1728036000}
+{"o":0.0022633487,"h":0.0023059009,"l":0.0022446258,"c":0.0022795919,"v":145835.1141320001,"t":1728039600}
+{"o":0.0022795919,"h":0.0023496238,"l":0.0022375595,"c":0.0022940392,"v":295285.4657600009,"t":1728043200}
+{"o":0.0022940392,"h":0.0023272556,"l":0.0022448956,"c":0.0022706366,"v":497962.9905449998,"t":1728046800}
+{"o":0.0022706366,"h":0.0023211425,"l":0.0022126824,"c":0.002265797,"v":135510.492984,"t":1728050400}
+{"o":0.002265797,"h":0.0023352647,"l":0.0022198739,"c":0.0022876255,"v":192684.1119799996,"t":1728054000}
+{"o":0.0022876255,"h":0.0023480781,"l":0.0022316871,"c":0.0022763134,"v":560069.1317070008,"t":1728057600}
+{"o":0.0022763134,"h":0.0023326129,"l":0.0022626789,"c":0.0023156713,"v":587712.3964759998,"t":1728061200}
+{"o":0.0023156713,"h":0.0023779501,"l":0.0022967012,"c":0.002325876,"v":180705.7425749999,"t":1728064800}
+{"o":0.002325876,"h":0.0023403907,"l":0.0022991114,"c":0.0023164381,"v":93464.501837,"t":1728068400}
+{"o":0.0023164381,"h":0.0023356543,"l":0.0022709817,"c":0.0022915111,"v":58349.7100669999,"t":1728072000}
+{"o":0.0022915111,"h":0.0022988365,"l":0.0022459723,"c":0.0022752624,"v":745575.6602969997,"t":1728075600}
+{"o":0.0022752624,"h":0.0023048714,"l":0.0022615432,"c":0.0022810536,"v":144930.057576,"t":1728079200}
+{"o":0.0022810536,"h":0.0023055396,"l":0.0022683012,"c":0.0022903051,"v":53450.226082,"t":1728082800}
+{"o":0.0022903051,"h":0.002440617,"l":0.0022754075,"c":0.0024140975,"v":632103.3474529965,"t":1728086400}
+{"o":0.0024140975,"h":0.0024711367,"l":0.0023851759,"c":0.0024318576,"v":275864.3778040008,"t":1728090000}
+{"o":0.0024318576,"h":0.0025825257,"l":0.0024077908,"c":0.0025161587,"v":433145.6847809977,"t":1728093600}
+{"o":0.0025161587,"h":0.0025959355,"l":0.0024833589,"c":0.0025564976,"v":467372.8878219982,"t":1728097200}
+{"o":0.0025564976,"h":0.0025948225,"l":0.0024885771,"c":0.0024995538,"v":295412.0777719975,"t":1728100800}
+{"o":0.0024995538,"h":0.0025683399,"l":0.0024746623,"c":0.0025262545,"v":179103.015563,"t":1728104400}
+{"o":0.0025262545,"h":0.0025361534,"l":0.0024444868,"c":0.0024648644,"v":210808.3338779995,"t":1728108000}
+{"o":0.0024648644,"h":0.0024926886,"l":0.0024047697,"c":0.0024207262,"v":133909.1669719996,"t":1728111600}
+{"o":0.0024207262,"h":0.002457161,"l":0.0024006386,"c":0.0024273183,"v":78922.7033209999,"t":1728115200}
+{"o":0.0024273183,"h":0.0024367166,"l":0.0024006551,"c":0.0024083051,"v":44759.96204,"t":1728118800}
+{"o":0.0024083051,"h":0.0024547021,"l":0.0023570604,"c":0.0023738536,"v":263443.096354,"t":1728122400}
+{"o":0.0023738536,"h":0.0024029233,"l":0.0023608052,"c":0.0023817933,"v":51560.400213,"t":1728126000}
+{"o":0.0023817933,"h":0.0024296628,"l":0.0023689115,"c":0.0024077174,"v":566898.0930570001,"t":1728129600}
+{"o":0.0024077174,"h":0.0024355135,"l":0.0023683993,"c":0.0023995387,"v":138564.9897240004,"t":1728133200}
+{"o":0.0023995387,"h":0.0024401969,"l":0.0023767915,"c":0.0024147615,"v":92152.0129859999,"t":1728136800}
+{"o":0.0024147615,"h":0.0024501925,"l":0.0023892138,"c":0.0024222825,"v":219093.190727001,"t":1728140400}
+{"o":0.0024222825,"h":0.002436683,"l":0.0023595071,"c":0.0023844677,"v":129517.8834370001,"t":1728144000}
+{"o":0.0023844677,"h":0.0024310731,"l":0.0023724086,"c":0.0024186803,"v":78497.838968,"t":1728147600}
+{"o":0.0024186803,"h":0.0024398995,"l":0.0023768208,"c":0.0023882406,"v":218447.1130039996,"t":1728151200}
+{"o":0.0023882406,"h":0.0023936406,"l":0.0023480989,"c":0.0023625375,"v":70946.1242510001,"t":1728154800}
+{"o":0.0023625375,"h":0.0023961035,"l":0.0023478844,"c":0.0023755316,"v":199135.44698,"t":1728158400}
+{"o":0.0023755316,"h":0.0024048655,"l":0.0023478455,"c":0.0023802851,"v":52006.9953150002,"t":1728162000}
+{"o":0.0023802851,"h":0.0024073655,"l":0.0023511983,"c":0.0023746177,"v":63010.3152509999,"t":1728165600}
+{"o":0.0023746177,"h":0.0024020636,"l":0.0023680714,"c":0.0023977246,"v":23593.759028,"t":1728169200}
+{"o":0.0023977246,"h":0.002444878,"l":0.002355819,"c":0.0024292765,"v":267415.620319,"t":1728172800}
+{"o":0.0024292765,"h":0.002470676,"l":0.0023958293,"c":0.0024019662,"v":168910.169481999,"t":1728176400}
+{"o":0.0024019662,"h":0.0024154685,"l":0.0023587046,"c":0.0023698467,"v":87561.9593049993,"t":1728180000}
+{"o":0.0023698467,"h":0.0023786996,"l":0.0023229083,"c":0.002346235,"v":584083.523999,"t":1728183600}
+{"o":0.002346235,"h":0.002362824,"l":0.0023223543,"c":0.0023505817,"v":92282.2345330001,"t":1728187200}
+{"o":0.0023505817,"h":0.0023797845,"l":0.0023374052,"c":0.0023568748,"v":51227.1258709999,"t":1728190800}
+{"o":0.0023568748,"h":0.0023838077,"l":0.0023445725,"c":0.0023607866,"v":39334.0255150001,"t":1728194400}
+{"o":0.0023607866,"h":0.0024292363,"l":0.0023547969,"c":0.0023848864,"v":167569.2461949999,"t":1728198000}
+{"o":0.0023848864,"h":0.0024251545,"l":0.0023652709,"c":0.0024030637,"v":92411.8500229998,"t":1728201600}
+{"o":0.0024030637,"h":0.002405006,"l":0.0023612334,"c":0.0023781131,"v":79550.5573810001,"t":1728205200}
+{"o":0.0023781131,"h":0.002384535,"l":0.0023423236,"c":0.0023569168,"v":75336.879172,"t":1728208800}
+{"o":0.0023569168,"h":0.002379289,"l":0.002328051,"c":0.0023443835,"v":64892.567177,"t":1728212400}
+{"o":0.0023443835,"h":0.0023613824,"l":0.0023295493,"c":0.0023394962,"v":73018.6317349998,"t":1728216000}
+{"o":0.0023394962,"h":0.0023483865,"l":0.0023179421,"c":0.0023315383,"v":44712.542881,"t":1728219600}
+{"o":0.0023315383,"h":0.0023886778,"l":0.0022846725,"c":0.002345356,"v":153120.4367219999,"t":1728223200}
+{"o":0.002345356,"h":0.0023733906,"l":0.0023058919,"c":0.0023358983,"v":105743.559174,"t":1728226800}
+{"o":0.0023358983,"h":0.0023638419,"l":0.0022979084,"c":0.002335891,"v":121942.4252030003,"t":1728230400}
+{"o":0.002335891,"h":0.0023488432,"l":0.0023138124,"c":0.002336885,"v":54515.364014,"t":1728234000}
+{"o":0.002336885,"h":0.0023657406,"l":0.0023141284,"c":0.0023385528,"v":52348.218088,"t":1728237600}
+{"o":0.0023385528,"h":0.0023652154,"l":0.0022968194,"c":0.002320455,"v":71217.577808,"t":1728241200}
+{"o":0.0019688115,"h":0.0019926608,"l":0.0019428847,"c":0.0019688115,"v":198295.9881040005,"t":1721044800}
+{"o":0.0019688115,"h":0.0019907939,"l":0.0019413835,"c":0.0019598315,"v":280036.6185590004,"t":1721048400}
+{"o":0.0019598315,"h":0.0019867845,"l":0.0019413187,"c":0.0019643999,"v":126424.898898,"t":1721052000}
+{"o":0.0019643999,"h":0.0019907611,"l":0.001923778,"c":0.0019531344,"v":145897.475349,"t":1721055600}
+{"o":0.0019531344,"h":0.0020143481,"l":0.0019183735,"c":0.0019807246,"v":749152.961900001,"t":1721059200}
+{"o":0.0019807246,"h":0.0020128692,"l":0.0019428698,"c":0.0019734851,"v":172851.9270869999,"t":1721062800}
+{"o":0.0019734851,"h":0.0020169722,"l":0.0019359837,"c":0.0019799956,"v":203510.5394720001,"t":1721066400}
+{"o":0.0019799956,"h":0.0020171354,"l":0.0019530025,"c":0.0019894801,"v":143985.5334769998,"t":1721070000}
+{"o":0.0019894801,"h":0.0020382575,"l":0.0019646861,"c":0.0020034699,"v":229912.0943080004,"t":1721073600}
+{"o":0.0020034699,"h":0.0020396449,"l":0.0019909607,"c":0.0020144771,"v":308464.2996950002,"t":1721077200}
+{"o":0.0020144771,"h":0.0020475212,"l":0.0019699685,"c":0.0019982333,"v":113760.741452,"t":1721080800}
+{"o":0.0019982333,"h":0.0020401558,"l":0.0019727416,"c":0.0020115228,"v":145504.0664219999,"t":1721084400}
+{"o":0.0020115228,"h":0.0020570027,"l":0.0019894851,"c":0.0020203565,"v":208076.0504370006,"t":1721088000}
+{"o":0.0020203565,"h":0.0020427416,"l":0.001992158,"c":0.0020308303,"v":216882.2689309999,"t":1721091600}
+{"o":0.0020308303,"h":0.0020568161,"l":0.0020047157,"c":0.0020293712,"v":153722.3287039998,"t":1721095200}
+{"o":0.0020293712,"h":0.0020451834,"l":0.0019965783,"c":0.0020213649,"v":119508.775019,"t":1721098800}
+{"o":0.0020213649,"h":0.002037854,"l":0.0019948229,"c":0.0020007453,"v":140812.8780659999,"t":1721102400}
+{"o":0.0020007453,"h":0.0020862066,"l":0.0019614157,"c":0.0020082334,"v":113283.756909,"t":1721106000}
+{"o":0.0020082334,"h":0.0020484462,"l":0.0019432564,"c":0.0019930008,"v":131669.987376,"t":1721109600}
+{"o":0.0019930008,"h":0.0020093478,"l":0.0019583697,"c":0.0019848934,"v":162094.7765409999,"t":1721113200}
+{"o":0.0019848934,"h":0.0020312489,"l":0.0019527653,"c":0.0020004181,"v":201700.5599209999,"t":1721116800}
+{"o":0.0020004181,"h":0.0020202366,"l":0.0019769437,"c":0.0020031796,"v":122807.3691220002,"t":1721120400}
+{"o":0.0020031796,"h":0.0020399855,"l":0.0019819116,"c":0.0020074719,"v":142231.0625379999,"t":1721124000}
+{"o":0.0020074719,"h":0.0020278165,"l":0.0019800511,"c":0.0020057067,"v":62650.481152,"t":1721127600}
+{"o":0.0020057067,"h":0.0020261682,"l":0.0019690869,"c":0.0019970041,"v":83071.3342909998,"t":1721131200}
+{"o":0.0019970041,"h":0.0020258605,"l":0.0019795537,"c":0.002008804,"v":117369.3054,"t":1721134800}
+{"o":0.002008804,"h":0.0020615366,"l":0.0019922142,"c":0.00201879,"v":140732.366155,"t":1721138400}
+{"o":0.00201879,"h":0.0021536564,"l":0.0019503611,"c":0.0020568379,"v":487125.4530799997,"t":1721142000}
+{"o":0.0020568379,"h":0.0020864407,"l":0.001991405,"c":0.0020491202,"v":503537.3839050003,"t":1721145600}
+{"o":0.0020491202,"h":0.0020905213,"l":0.0020110761,"c":0.0020628123,"v":248470.7555230002,"t":1721149200}
+{"o":0.0020628123,"h":0.0020843269,"l":0.0020410789,"c":0.0020644771,"v":183402.3914939999,"t":1721152800}
+{"o":0.0020644771,"h":0.0021386785,"l":0.0020396806,"c":0.0020766705,"v":505767.6675609997,"t":1721156400}
+{"o":0.0020766705,"h":0.0021358627,"l":0.0020675059,"c":0.0021275356,"v":274904.6458699997,"t":1721160000}
+{"o":0.0021275356,"h":0.0021322393,"l":0.002062985,"c":0.0020749927,"v":174687.2874740001,"t":1721163600}
+{"o":0.0020749927,"h":0.0020999042,"l":0.0020404611,"c":0.0020651156,"v":98450.8442810001,"t":1721167200}
+{"o":0.0020651156,"h":0.0020885783,"l":0.0020343497,"c":0.0020630443,"v":73237.696872,"t":1721170800}
+{"o":0.0020630443,"h":0.0021025558,"l":0.0020454769,"c":0.0020843958,"v":127910.3492550002,"t":1721174400}
+{"o":0.0020843958,"h":0.0021087843,"l":0.0020418103,"c":0.0020698798,"v":134866.9233719998,"t":1721178000}
+{"o":0.0020698798,"h":0.0020895567,"l":0.0020450979,"c":0.0020626141,"v":55964.7591509999,"t":1721181600}
+{"o":0.0020626141,"h":0.002079132,"l":0.002036748,"c":0.0020635128,"v":96399.601775,"t":1721185200}
+{"o":0.0020635128,"h":0.0020760323,"l":0.00203609,"c":0.0020559155,"v":83362.672393,"t":1721188800}
+{"o":0.0020559155,"h":0.0020675119,"l":0.0020282153,"c":0.0020435211,"v":67035.575415,"t":1721192400}
+{"o":0.0020435211,"h":0.0020657183,"l":0.002024304,"c":0.0020557807,"v":108425.1104420002,"t":1721196000}
+{"o":0.0020557807,"h":0.0020775113,"l":0.0020400229,"c":0.0020542003,"v":87656.0791039999,"t":1721199600}
+{"o":0.0020542003,"h":0.0020725966,"l":0.0019779284,"c":0.0020301834,"v":268360.2289829999,"t":1721203200}
+{"o":0.0020301834,"h":0.0020600085,"l":0.0020033807,"c":0.0020324708,"v":63945.467212,"t":1721206800}
+{"o":0.0020324708,"h":0.0020866922,"l":0.0020031871,"c":0.0020270611,"v":615984.0619660007,"t":1721210400}
+{"o":0.0020270611,"h":0.0020565116,"l":0.0019720282,"c":0.0020110616,"v":142600.3781529998,"t":1721214000}
+{"o":0.0020110616,"h":0.0020424482,"l":0.0019912175,"c":0.0020251776,"v":149228.2764210002,"t":1721217600}
+{"o":0.0020251776,"h":0.0020709175,"l":0.0019888111,"c":0.0020391547,"v":118178.633304,"t":1721221200}
+{"o":0.0020391547,"h":0.0020718941,"l":0.0020065819,"c":0.0020516231,"v":190965.7241240003,"t":1721224800}
+{"o":0.0020516231,"h":0.0020917008,"l":0.0020240293,"c":0.0020569506,"v":74058.197216,"t":1721228400}
+{"o":0.0020569506,"h":0.0021104626,"l":0.001996841,"c":0.0020606604,"v":430535.016965,"t":1721232000}
+{"o":0.0020606604,"h":0.0020851227,"l":0.0020352311,"c":0.0020683247,"v":235711.0309710005,"t":1721235600}
+{"o":0.0020683247,"h":0.0020915404,"l":0.0020477122,"c":0.0020790009,"v":92498.2825109999,"t":1721239200}
+{"o":0.0020790009,"h":0.0021039533,"l":0.0020673282,"c":0.0020838728,"v":177306.6503619998,"t":1721242800}
+{"o":0.0020838728,"h":0.0021053169,"l":0.00207166,"c":0.0020904192,"v":45650.333545,"t":1721246400}
+{"o":0.0020904192,"h":0.0021076484,"l":0.0020543304,"c":0.0020810728,"v":57922.580974,"t":1721250000}
+{"o":0.0020810728,"h":0.0020987534,"l":0.0020603622,"c":0.0020766742,"v":36239.281331,"t":1721253600}
+{"o":0.0020766742,"h":0.0020973373,"l":0.002065088,"c":0.0020748807,"v":29672.497633,"t":1721257200}
+{"o":0.0020748807,"h":0.0021256048,"l":0.0020385924,"c":0.0020910092,"v":78658.3590459999,"t":1721260800}
+{"o":0.0020910092,"h":0.002111914,"l":0.0020679381,"c":0.0020801469,"v":156854.3396660001,"t":1721264400}
+{"o":0.0020801469,"h":0.0021141048,"l":0.0020322815,"c":0.0020730946,"v":68706.544055,"t":1721268000}
+{"o":0.0020730946,"h":0.0020788261,"l":0.0020492633,"c":0.0020648517,"v":66820.9946379999,"t":1721271600}
+{"o":0.0020648517,"h":0.0020859374,"l":0.0020353655,"c":0.0020576762,"v":32222.444251,"t":1721275200}
+{"o":0.0020576762,"h":0.0020937584,"l":0.0020090072,"c":0.0020555241,"v":154649.4190650001,"t":1721278800}
+{"o":0.0020555241,"h":0.0020757893,"l":0.0020317584,"c":0.0020553576,"v":139661.9369629999,"t":1721282400}
+{"o":0.0020553576,"h":0.0020708854,"l":0.0020290332,"c":0.0020491634,"v":53989.233884,"t":1721286000}
+{"o":0.0020491634,"h":0.0020612876,"l":0.0020236913,"c":0.0020442693,"v":55745.799743,"t":1721289600}
+{"o":0.0020442693,"h":0.0020620942,"l":0.0020343478,"c":0.00204957,"v":36171.784307,"t":1721293200}
+{"o":0.00204957,"h":0.0020802723,"l":0.0020316388,"c":0.0020649274,"v":76890.016873,"t":1721296800}
+{"o":0.0020649274,"h":0.0020977648,"l":0.0020483415,"c":0.00208164,"v":146212.1084759999,"t":1721300400}
+{"o":0.00208164,"h":0.0021091746,"l":0.0020364869,"c":0.0020499991,"v":253120.1570089994,"t":1721304000}
+{"o":0.0020499991,"h":0.0020820758,"l":0.0020159623,"c":0.0020317467,"v":182933.3971279998,"t":1721307600}
+{"o":0.0020317467,"h":0.0020845771,"l":0.0019835366,"c":0.0020408469,"v":239360.4599619998,"t":1721311200}
+{"o":0.0020408469,"h":0.0020669334,"l":0.0019892547,"c":0.0020106346,"v":119633.1505970001,"t":1721314800}
+{"o":0.0020106346,"h":0.0020652058,"l":0.0019630562,"c":0.0020281878,"v":234051.758881,"t":1721318400}
+{"o":0.0020281878,"h":0.0020559114,"l":0.0020051678,"c":0.0020292874,"v":37291.66492,"t":1721322000}
+{"o":0.0020292874,"h":0.0020425008,"l":0.0019990621,"c":0.002017188,"v":60883.3549,"t":1721325600}
+{"o":0.002017188,"h":0.0020321714,"l":0.0019838394,"c":0.0020069275,"v":61257.266279,"t":1721329200}
+{"o":0.0020069275,"h":0.0020196174,"l":0.0019820193,"c":0.0019984483,"v":39370.624354,"t":1721332800}
+{"o":0.0019984483,"h":0.0020190887,"l":0.0019857791,"c":0.0020004218,"v":43531.927763,"t":1721336400}
+{"o":0.0020004218,"h":0.0020397285,"l":0.0019683557,"c":0.0020087543,"v":68062.2091620001,"t":1721340000}
+{"o":0.0020087543,"h":0.0020427968,"l":0.0020042932,"c":0.0020272398,"v":58602.6839,"t":1721343600}
+{"o":0.0020272398,"h":0.0020567939,"l":0.0019962381,"c":0.0020164978,"v":100376.124099,"t":1721347200}
+{"o":0.0020164978,"h":0.0020497163,"l":0.0019741445,"c":0.0020151357,"v":142469.2892540001,"t":1721350800}
+{"o":0.0020151357,"h":0.0020259694,"l":0.0019812288,"c":0.0019992878,"v":80783.9654379999,"t":1721354400}
+{"o":0.0019992878,"h":0.0020378122,"l":0.0019593975,"c":0.0019973977,"v":36859.610946,"t":1721358000}
+{"o":0.0019973977,"h":0.0020159222,"l":0.0019621686,"c":0.0019960894,"v":41638.0713279999,"t":1721361600}
+{"o":0.0019960894,"h":0.0019990663,"l":0.0019596104,"c":0.0019710089,"v":87938.034813,"t":1721365200}
+{"o":0.0019710089,"h":0.0020101453,"l":0.0019286297,"c":0.0019571295,"v":134231.5586939998,"t":1721368800}
+{"o":0.0019571295,"h":0.0020042939,"l":0.0019172816,"c":0.0019659524,"v":62011.843826,"t":1721372400}
+{"o":0.0019659524,"h":0.0019952162,"l":0.0019146836,"c":0.0019397658,"v":1384763.6495489993,"t":1721376000}
+{"o":0.0019397658,"h":0.0019664349,"l":0.0019027779,"c":0.0019352848,"v":65209.561294,"t":1721379600}
+{"o":0.0019352848,"h":0.0019723024,"l":0.0019083366,"c":0.0019453823,"v":112539.277282,"t":1721383200}
+{"o":0.0019453823,"h":0.0019565268,"l":0.0019193035,"c":0.0019339656,"v":52668.675307,"t":1721386800}
+{"o":0.0019339656,"h":0.0019606081,"l":0.0019092734,"c":0.0019401372,"v":131758.9962089999,"t":1721390400}
+{"o":0.0019401372,"h":0.001988798,"l":0.0018775165,"c":0.0019297447,"v":84603.9447299999,"t":1721394000}
+{"o":0.0019297447,"h":0.0019704512,"l":0.0019054055,"c":0.0019426704,"v":151659.6188560001,"t":1721397600}
+{"o":0.0019426704,"h":0.0020014058,"l":0.0019326597,"c":0.001954231,"v":252737.6054299998,"t":1721401200}
+{"o":0.001954231,"h":0.0020125888,"l":0.0019229004,"c":0.001989737,"v":409118.3655809995,"t":1721404800}
+{"o":0.001989737,"h":0.0020114557,"l":0.0019576241,"c":0.0019884438,"v":198809.8532459997,"t":1721408400}
+{"o":0.0019884438,"h":0.0020165177,"l":0.0019648517,"c":0.0019863654,"v":35160.265366,"t":1721412000}
+{"o":0.0019863654,"h":0.0020031085,"l":0.0019701102,"c":0.0019903719,"v":121764.000391,"t":1721415600}
+{"o":0.0019903719,"h":0.0020198946,"l":0.0019623193,"c":0.0019914012,"v":103402.6781059999,"t":1721419200}
+{"o":0.0019914012,"h":0.0020071396,"l":0.0019638197,"c":0.001986886,"v":79758.0522940001,"t":1721422800}
+{"o":0.001986886,"h":0.0020338173,"l":0.0019711006,"c":0.0020190624,"v":224588.502448,"t":1721426400}
+{"o":0.0020190624,"h":0.0020450173,"l":0.0019873341,"c":0.0020066374,"v":216363.7567930006,"t":1721430000}
+{"o":0.0020066374,"h":0.0020243148,"l":0.0019619015,"c":0.0019704129,"v":212885.5740559999,"t":1721433600}
+{"o":0.0019704129,"h":0.0019847628,"l":0.0019369365,"c":0.0019512324,"v":115704.215158,"t":1721437200}
+{"o":0.0019512324,"h":0.0019730578,"l":0.0019326243,"c":0.0019566128,"v":58604.339544,"t":1721440800}
+{"o":0.0019566128,"h":0.0020129363,"l":0.0019498299,"c":0.0019903234,"v":248915.8368539993,"t":1721444400}
+{"o":0.0019903234,"h":0.0020341722,"l":0.0019760202,"c":0.002020123,"v":172370.8139050001,"t":1721448000}
+{"o":0.002020123,"h":0.0020359367,"l":0.0019959775,"c":0.0020130689,"v":45274.070964,"t":1721451600}
+{"o":0.0020130689,"h":0.0020582006,"l":0.0020061372,"c":0.0020444631,"v":190591.7491870003,"t":1721455200}
+{"o":0.0020444631,"h":0.002109515,"l":0.0020309178,"c":0.002063721,"v":291095.539385,"t":1721458800}
+{"o":0.002063721,"h":0.0020844711,"l":0.0020353848,"c":0.0020534518,"v":180995.554932,"t":1721462400}
+{"o":0.0020534518,"h":0.0020595938,"l":0.002015958,"c":0.002034664,"v":145969.6590459998,"t":1721466000}
+{"o":0.002034664,"h":0.0020443342,"l":0.0020115721,"c":0.0020268087,"v":64731.525456,"t":1721469600}
+{"o":0.0020268087,"h":0.0020389428,"l":0.0019926049,"c":0.0020075864,"v":109532.350492,"t":1721473200}
+{"o":0.0020075864,"h":0.0020281664,"l":0.0019929592,"c":0.0020070588,"v":66483.916,"t":1721476800}
+{"o":0.0020070588,"h":0.0020402837,"l":0.001982671,"c":0.0020090526,"v":151347.0150059999,"t":1721480400}
+{"o":0.0020090526,"h":0.0020402633,"l":0.0019896607,"c":0.0020135542,"v":91426.6891219999,"t":1721484000}
+{"o":0.0020135542,"h":0.0020357205,"l":0.0020032954,"c":0.0020189045,"v":72333.670776,"t":1721487600}
+{"o":0.0020189045,"h":0.0020366224,"l":0.0019917207,"c":0.0020101485,"v":89779.11841,"t":1721491200}
+{"o":0.0020101485,"h":0.002047367,"l":0.0019507822,"c":0.001977953,"v":284548.820109,"t":1721494800}
+{"o":0.001977953,"h":0.001991132,"l":0.0019558582,"c":0.00198588,"v":93351.2092020001,"t":1721498400}
+{"o":0.00198588,"h":0.002011392,"l":0.0019589328,"c":0.0019951044,"v":164317.7802200002,"t":1721502000}
+{"o":0.0019951044,"h":0.0020092561,"l":0.001971103,"c":0.0019941699,"v":46991.993738,"t":1721505600}
+{"o":0.0019941699,"h":0.0020101217,"l":0.0019633983,"c":0.0019878363,"v":75113.681417,"t":1721509200}
+{"o":0.0019878363,"h":0.002008324,"l":0.0019605741,"c":0.0019853989,"v":35769.741428,"t":1721512800}
+{"o":0.0019853989,"h":0.0020128069,"l":0.0019745955,"c":0.0020036345,"v":81381.202364,"t":1721516400}
+{"o":0.0020036345,"h":0.0020172226,"l":0.0019672993,"c":0.0019854852,"v":103264.0236299998,"t":1721520000}
+{"o":0.0019854852,"h":0.0020154738,"l":0.0019689028,"c":0.0019928623,"v":77491.838759,"t":1721523600}
+{"o":0.0019928623,"h":0.0020094141,"l":0.0019674307,"c":0.0019946823,"v":91672.3593150001,"t":1721527200}
+{"o":0.0019946823,"h":0.0020104655,"l":0.0019861438,"c":0.0019977215,"v":61305.110318,"t":1721530800}
+{"o":0.0019977215,"h":0.0020061178,"l":0.0019746183,"c":0.0019866693,"v":55303.788368,"t":1721534400}
+{"o":0.0019866693,"h":0.0019936614,"l":0.0019448377,"c":0.0019691713,"v":105937.909839,"t":1721538000}
+{"o":0.0019691713,"h":0.0019940278,"l":0.0019359331,"c":0.0019588488,"v":77906.2180680001,"t":1721541600}
+{"o":0.0019588488,"h":0.0019752894,"l":0.0019420439,"c":0.001955669,"v":165458.0581529998,"t":1721545200}
+{"o":0.001955669,"h":0.001974049,"l":0.0019417646,"c":0.0019608119,"v":102688.048072,"t":1721548800}
+{"o":0.0019608119,"h":0.0019987767,"l":0.0019473216,"c":0.001976217,"v":163445.1961489999,"t":1721552400}
+{"o":0.001976217,"h":0.0019849062,"l":0.0019540034,"c":0.00196336,"v":65313.916779,"t":1721556000}
+{"o":0.00196336,"h":0.0019680991,"l":0.0019409807,"c":0.0019515268,"v":80169.956006,"t":1721559600}
+{"o":0.0019515268,"h":0.00196497,"l":0.0019410729,"c":0.0019533529,"v":39318.864315,"t":1721563200}
+{"o":0.0019533529,"h":0.0019747689,"l":0.0019268235,"c":0.0019502874,"v":67740.697939,"t":1721566800}
+{"o":0.0019502874,"h":0.0020132728,"l":0.0019084471,"c":0.0019464712,"v":144115.4915599999,"t":1721570400}
+{"o":0.0019464712,"h":0.0019934756,"l":0.0018970437,"c":0.0019133612,"v":134581.346833,"t":1721574000}
+{"o":0.0019133612,"h":0.0019404756,"l":0.0018818472,"c":0.0019070758,"v":61679.340341,"t":1721577600}
+{"o":0.0019070758,"h":0.0019578779,"l":0.0018522002,"c":0.0019025943,"v":249550.2224619999,"t":1721581200}
+{"o":0.0019025943,"h":0.0019505775,"l":0.0017894825,"c":0.0018658605,"v":725602.8135440008,"t":1721584800}
+{"o":0.0018658605,"h":0.001902059,"l":0.0018246374,"c":0.0018632512,"v":78585.6054899999,"t":1721588400}
+{"o":0.0018632512,"h":0.0019338786,"l":0.0017917936,"c":0.0018658097,"v":201788.194879,"t":1721592000}
+{"o":0.0018658097,"h":0.0019097797,"l":0.0018333907,"c":0.0018639047,"v":188715.807011,"t":1721595600}
+{"o":0.0018639047,"h":0.0019224957,"l":0.0018613145,"c":0.0018764321,"v":224917.9121269999,"t":1721599200}
+{"o":0.0018764321,"h":0.0019308676,"l":0.0018591715,"c":0.0019177471,"v":275233.0454279995,"t":1721602800}
+{"o":0.0019177471,"h":0.0019544293,"l":0.0018877118,"c":0.0019327045,"v":251880.4349249998,"t":1721606400}
+{"o":0.0019327045,"h":0.0019571,"l":0.0019005569,"c":0.0019257109,"v":292508.5835010011,"t":1721610000}
+{"o":0.0019257109,"h":0.0019579336,"l":0.0018965114,"c":0.0019386596,"v":189440.0263169995,"t":1721613600}
+{"o":0.0019386596,"h":0.0019617371,"l":0.0018958799,"c":0.0019152053,"v":181783.8035339999,"t":1721617200}
+{"o":0.0019152053,"h":0.0019235923,"l":0.0018928506,"c":0.0019026095,"v":100141.7379459999,"t":1721620800}
+{"o":0.0019026095,"h":0.0019365944,"l":0.0018436873,"c":0.0018920728,"v":166808.421422,"t":1721624400}
+{"o":0.0018920728,"h":0.0019143491,"l":0.0018551765,"c":0.0018769829,"v":200655.6525279999,"t":1721628000}
+{"o":0.0018769829,"h":0.0018960924,"l":0.0018546046,"c":0.0018747317,"v":82090.2401949999,"t":1721631600}
+{"o":0.0018747317,"h":0.0019049757,"l":0.0018544029,"c":0.0018819691,"v":92054.756729,"t":1721635200}
+{"o":0.0018819691,"h":0.0019008521,"l":0.0018599641,"c":0.0018691059,"v":69497.5100540001,"t":1721638800}
+{"o":0.0018691059,"h":0.0019157283,"l":0.0018447607,"c":0.0019074183,"v":201849.7905140002,"t":1721642400}
+{"o":0.0019074183,"h":0.0019322054,"l":0.0018834048,"c":0.0019120186,"v":136391.8547889999,"t":1721646000}
+{"o":0.0019120186,"h":0.0019292015,"l":0.0018856976,"c":0.0019037962,"v":201519.2231610004,"t":1721649600}
+{"o":0.0019037962,"h":0.0019323585,"l":0.0018411622,"c":0.0018767313,"v":457687.0851239998,"t":1721653200}
+{"o":0.0018767313,"h":0.0019018676,"l":0.0018131581,"c":0.0018624718,"v":160618.488368,"t":1721656800}
+{"o":0.0018624718,"h":0.001902252,"l":0.0018316301,"c":0.0018638597,"v":149955.7733380001,"t":1721660400}
+{"o":0.0018638597,"h":0.0018917089,"l":0.001846495,"c":0.0018733998,"v":104004.4065089999,"t":1721664000}
+{"o":0.0018733998,"h":0.0018995605,"l":0.0018486985,"c":0.001872569,"v":67342.860879,"t":1721667600}
+{"o":0.001872569,"h":0.0018823724,"l":0.001836384,"c":0.0018578268,"v":158519.2654059999,"t":1721671200}
+{"o":0.0018578268,"h":0.0018789133,"l":0.0018338279,"c":0.0018553677,"v":63711.7931689999,"t":1721674800}
+{"o":0.0018553677,"h":0.0018781596,"l":0.001840266,"c":0.0018487982,"v":134402.41854,"t":1721678400}
+{"o":0.0018487982,"h":0.0018799807,"l":0.0018159894,"c":0.0018401937,"v":62687.146655,"t":1721682000}
+{"o":0.0018401937,"h":0.0018718003,"l":0.0018080305,"c":0.0018295201,"v":140407.2127049999,"t":1721685600}
+{"o":0.0018295201,"h":0.0018443964,"l":0.0017803654,"c":0.0017940229,"v":243256.3676980002,"t":1721689200}
+{"o":0.0017940229,"h":0.0018140489,"l":0.0017718309,"c":0.0018043035,"v":208437.4056030001,"t":1721692800}
+{"o":0.0018043035,"h":0.0018504382,"l":0.0017938591,"c":0.0018195063,"v":259115.4189320005,"t":1721696400}
+{"o":0.0018195063,"h":0.0018451899,"l":0.0017983817,"c":0.0018160289,"v":60239.042435,"t":1721700000}
+{"o":0.0018160289,"h":0.0018355359,"l":0.001811037,"c":0.0018199658,"v":51916.2654909999,"t":1721703600}
+{"o":0.0018199658,"h":0.0018671608,"l":0.001784485,"c":0.0018338854,"v":115469.632548,"t":1721707200}
+{"o":0.0018338854,"h":0.0018584091,"l":0.0017949553,"c":0.0018204848,"v":129371.2712999999,"t":1721710800}
+{"o":0.0018204848,"h":0.0018395717,"l":0.0017805054,"c":0.0018145974,"v":202005.9032140004,"t":1721714400}
+{"o":0.0018145974,"h":0.0018287281,"l":0.0017886204,"c":0.0018057872,"v":144618.352245,"t":1721718000}
+{"o":0.0018057872,"h":0.0018998634,"l":0.0017849482,"c":0.0018711743,"v":441725.2748750006,"t":1721721600}
+{"o":0.0018711743,"h":0.0018887255,"l":0.0018405553,"c":0.0018477101,"v":170278.313106,"t":1721725200}
+{"o":0.0018477101,"h":0.0018578348,"l":0.0018233157,"c":0.0018489425,"v":156867.934869,"t":1721728800}
+{"o":0.0018489425,"h":0.0018882153,"l":0.0018281884,"c":0.0018549822,"v":216981.3501840001,"t":1721732400}
+{"o":0.0018549822,"h":0.0018741272,"l":0.0018303433,"c":0.0018490159,"v":218762.6970119999,"t":1721736000}
+{"o":0.0018490159,"h":0.0018908496,"l":0.0018109974,"c":0.0018420773,"v":210737.7896740001,"t":1721739600}
+{"o":0.0018420773,"h":0.0018826859,"l":0.0017830345,"c":0.0018196874,"v":198756.3919099997,"t":1721743200}
+{"o":0.0018196874,"h":0.0018475148,"l":0.001786783,"c":0.0018112183,"v":162234.9474870002,"t":1721746800}
+{"o":0.0018112183,"h":0.00186608,"l":0.0017426874,"c":0.0017980224,"v":184896.0161690005,"t":1721750400}
+{"o":0.0017980224,"h":0.0018282333,"l":0.0017682403,"c":0.0017939192,"v":187546.0582549999,"t":1721754000}
+{"o":0.0017939192,"h":0.0018119177,"l":0.0017754746,"c":0.0017995083,"v":50486.9288220001,"t":1721757600}
+{"o":0.0017995083,"h":0.0018260119,"l":0.0017846848,"c":0.0018128003,"v":111763.4323139999,"t":1721761200}
+{"o":0.0018128003,"h":0.0018313902,"l":0.001785927,"c":0.0018050675,"v":63159.006436,"t":1721764800}
+{"o":0.0018050675,"h":0.0018537551,"l":0.0017846402,"c":0.0018111828,"v":295898.8301569998,"t":1721768400}
+{"o":0.0018111828,"h":0.0018289326,"l":0.0017799811,"c":0.0018071931,"v":157548.7288989998,"t":1721772000}
+{"o":0.0018071931,"h":0.0018320728,"l":0.0017866891,"c":0.0018088024,"v":63498.23636,"t":1721775600}
+{"o":0.0018088024,"h":0.0018372648,"l":0.0017745355,"c":0.001811109,"v":179676.5561950001,"t":1721779200}
+{"o":0.001811109,"h":0.0018323909,"l":0.0017830112,"c":0.001804534,"v":102298.149215,"t":1721782800}
+{"o":0.001804534,"h":0.0018321316,"l":0.0017772303,"c":0.0018081387,"v":55069.463613,"t":1721786400}
+{"o":0.0018081387,"h":0.0018620148,"l":0.0017930299,"c":0.001815799,"v":58790.0064410001,"t":1721790000}
+{"o":0.001815799,"h":0.001856578,"l":0.0017992151,"c":0.0018114842,"v":53036.426711,"t":1721793600}
+{"o":0.0018114842,"h":0.0018279962,"l":0.0017957138,"c":0.0018174512,"v":66801.168172,"t":1721797200}
+{"o":0.0018174512,"h":0.0018623354,"l":0.0017965074,"c":0.0018198672,"v":80169.8218840001,"t":1721800800}
+{"o":0.0018198672,"h":0.0018557181,"l":0.0017915175,"c":0.0018191726,"v":67819.9072640001,"t":1721804400}
+{"o":0.0018191726,"h":0.001850658,"l":0.0017863839,"c":0.0018058169,"v":137997.9786999999,"t":1721808000}
+{"o":0.0018058169,"h":0.0018194776,"l":0.0017931943,"c":0.0018086973,"v":65381.738263,"t":1721811600}
+{"o":0.0018086973,"h":0.0018183381,"l":0.0017862854,"c":0.0017999433,"v":82074.019053,"t":1721815200}
+{"o":0.0017999433,"h":0.0018023341,"l":0.0017800372,"c":0.001789485,"v":69408.2925129999,"t":1721818800}
+{"o":0.001789485,"h":0.0018082702,"l":0.0017712244,"c":0.0017907305,"v":51629.309619,"t":1721822400}
+{"o":0.0017907305,"h":0.0018129549,"l":0.001765419,"c":0.0017851506,"v":34791.229855,"t":1721826000}
+{"o":0.0017851506,"h":0.0018106267,"l":0.0017402767,"c":0.0017582389,"v":176565.4927100001,"t":1721829600}
+{"o":0.0017582389,"h":0.0017980739,"l":0.0017103453,"c":0.0017512593,"v":109530.026804,"t":1721833200}
+{"o":0.0017512593,"h":0.0017824292,"l":0.0017070456,"c":0.0017338673,"v":152326.69163,"t":1721836800}
+{"o":0.0017338673,"h":0.0017512528,"l":0.0017029358,"c":0.0017248682,"v":217768.4245550003,"t":1721840400}
+{"o":0.0017248682,"h":0.0017652495,"l":0.0016858834,"c":0.0017239658,"v":94155.2059079999,"t":1721844000}
+{"o":0.0017239658,"h":0.0017392637,"l":0.0016905456,"c":0.0017109557,"v":101507.8921679999,"t":1721847600}
+{"o":0.0017109557,"h":0.0017193351,"l":0.0016880415,"c":0.001699703,"v":110011.441743,"t":1721851200}
+{"o":0.001699703,"h":0.0017423801,"l":0.0016417259,"c":0.0016940183,"v":240031.5535860003,"t":1721854800}
+{"o":0.0016940183,"h":0.0016974628,"l":0.0016642443,"c":0.0016819933,"v":90563.6187839999,"t":1721858400}
+{"o":0.0016819933,"h":0.0016943833,"l":0.0016577409,"c":0.0016687523,"v":48742.03514,"t":1721862000}
+{"o":0.0016687523,"h":0.0016826989,"l":0.0016401675,"c":0.0016567224,"v":111132.821805,"t":1721865600}
+{"o":0.0016567224,"h":0.0017181475,"l":0.0015705779,"c":0.0016353942,"v":825845.2019979992,"t":1721869200}
+{"o":0.0016353942,"h":0.0017039114,"l":0.0015974706,"c":0.0016662737,"v":173268.3147030001,"t":1721872800}
+{"o":0.0016662737,"h":0.0016807836,"l":0.0016371423,"c":0.001657608,"v":99766.1636849999,"t":1721876400}
+{"o":0.001657608,"h":0.0016897415,"l":0.0016236968,"c":0.001657052,"v":72875.3059849999,"t":1721880000}
+{"o":0.001657052,"h":0.0016815131,"l":0.0016347853,"c":0.001660395,"v":102998.729267,"t":1721883600}
+{"o":0.001660395,"h":0.0016786901,"l":0.001639984,"c":0.0016505336,"v":119138.3030410001,"t":1721887200}
+{"o":0.0016505336,"h":0.0016824786,"l":0.0016333815,"c":0.0016654812,"v":268914.1145549997,"t":1721890800}
+{"o":0.0016654812,"h":0.0016898515,"l":0.0016401886,"c":0.0016715446,"v":688639.2175830008,"t":1721894400}
+{"o":0.0016715446,"h":0.0016862248,"l":0.001656665,"c":0.0016778908,"v":86633.1875810001,"t":1721898000}
+{"o":0.0016778908,"h":0.0017075193,"l":0.0016512864,"c":0.0016875641,"v":141121.8408200001,"t":1721901600}
+{"o":0.0016875641,"h":0.0016954582,"l":0.0016530337,"c":0.0016756768,"v":508181.3130180003,"t":1721905200}
+{"o":0.0016756768,"h":0.0017034984,"l":0.0016385983,"c":0.0016707537,"v":145961.5413200002,"t":1721908800}
+{"o":0.0016707537,"h":0.0016846195,"l":0.0016431116,"c":0.0016564383,"v":109750.839024,"t":1721912400}
+{"o":0.0016564383,"h":0.0017143542,"l":0.0016025045,"c":0.0016581355,"v":143902.129753,"t":1721916000}
+{"o":0.0016581355,"h":0.0016787748,"l":0.0016285143,"c":0.001647139,"v":702856.200141,"t":1721919600}
+{"o":0.001647139,"h":0.0016757479,"l":0.0016138951,"c":0.0016368287,"v":172772.7667730001,"t":1721923200}
+{"o":0.0016368287,"h":0.0016557965,"l":0.0016148045,"c":0.0016386792,"v":56591.979167,"t":1721926800}
+{"o":0.0016386792,"h":0.0016701571,"l":0.0015835662,"c":0.0016236002,"v":123721.6063520001,"t":1721930400}
+{"o":0.0016236002,"h":0.001647937,"l":0.0015920548,"c":0.0016231703,"v":119572.6776109998,"t":1721934000}
+{"o":0.0016231703,"h":0.0016622836,"l":0.0015683614,"c":0.0016137275,"v":95359.3377560001,"t":1721937600}
+{"o":0.0016137275,"h":0.0016511197,"l":0.0015932302,"c":0.0016233939,"v":80624.123115,"t":1721941200}
+{"o":0.0016233939,"h":0.0016325212,"l":0.0015990221,"c":0.001613267,"v":100726.73922,"t":1721944800}
+{"o":0.001613267,"h":0.0016344198,"l":0.0016052454,"c":0.0016276484,"v":97754.9275479999,"t":1721948400}
+{"o":0.0016276484,"h":0.0016351906,"l":0.0016022621,"c":0.0016202931,"v":71808.1786850001,"t":1721952000}
+{"o":0.0016202931,"h":0.0016558095,"l":0.0015891234,"c":0.0016179834,"v":102701.275581,"t":1721955600}
+{"o":0.0016179834,"h":0.0016536077,"l":0.0015660241,"c":0.0016246274,"v":239564.857131,"t":1721959200}
+{"o":0.0016246274,"h":0.0016391077,"l":0.0016017142,"c":0.0016126367,"v":95640.232062,"t":1721962800}
+{"o":0.0016126367,"h":0.0016317178,"l":0.0015977874,"c":0.001610097,"v":198861.8815129999,"t":1721966400}
+{"o":0.001610097,"h":0.0016240827,"l":0.0015994511,"c":0.0016157075,"v":75654.318129,"t":1721970000}
+{"o":0.0016157075,"h":0.0016325401,"l":0.0016062243,"c":0.0016277169,"v":111980.7282300001,"t":1721973600}
+{"o":0.0016277169,"h":0.0016367622,"l":0.0016125171,"c":0.0016228467,"v":42932.928625,"t":1721977200}
+{"o":0.0016228467,"h":0.0016327254,"l":0.0016075162,"c":0.0016156444,"v":78523.8312540001,"t":1721980800}
+{"o":0.0016156444,"h":0.001627144,"l":0.0015903899,"c":0.0016098821,"v":111429.497967,"t":1721984400}
+{"o":0.0016098821,"h":0.0016169961,"l":0.0015890897,"c":0.0016045139,"v":49760.774591,"t":1721988000}
+{"o":0.0016045139,"h":0.0016211076,"l":0.0015953785,"c":0.001611394,"v":95146.804232,"t":1721991600}
+{"o":0.001611394,"h":0.0016267039,"l":0.0015970372,"c":0.0016092594,"v":26694.536816,"t":1721995200}
+{"o":0.0016092594,"h":0.0016407716,"l":0.0015498592,"c":0.0015896543,"v":141458.7772280001,"t":1721998800}
+{"o":0.0015896543,"h":0.0016290898,"l":0.0015561834,"c":0.0015864246,"v":378733.7188660001,"t":1722002400}
+{"o":0.0015864246,"h":0.0016064272,"l":0.0015756093,"c":0.0015897531,"v":90282.9729299999,"t":1722006000}
+{"o":0.0015897531,"h":0.0016070274,"l":0.0015790989,"c":0.0015957737,"v":391526.5924959999,"t":1722009600}
+{"o":0.0015957737,"h":0.0016133456,"l":0.0015813117,"c":0.0015945186,"v":236016.4691280001,"t":1722013200}
+{"o":0.0015945186,"h":0.0016053921,"l":0.0015802975,"c":0.0015931435,"v":27289.730488,"t":1722016800}
+{"o":0.0015931435,"h":0.001610545,"l":0.0015778961,"c":0.0015987229,"v":240732.2750489998,"t":1722020400}
+{"o":0.0015987229,"h":0.0016093056,"l":0.0015796338,"c":0.0015931682,"v":59089.590324,"t":1722024000}
+{"o":0.0015931682,"h":0.0016048864,"l":0.001579819,"c":0.0015887476,"v":53665.96669,"t":1722027600}
+{"o":0.0015887476,"h":0.0016033463,"l":0.0015763725,"c":0.0015879978,"v":40223.845028,"t":1722031200}
+{"o":0.0015879978,"h":0.0015981987,"l":0.0015791253,"c":0.0015849367,"v":35407.445127,"t":1722034800}
+{"o":0.0015849367,"h":0.0016040953,"l":0.0015812919,"c":0.0015959438,"v":64111.215298,"t":1722038400}
+{"o":0.0015959438,"h":0.0016049389,"l":0.0015836744,"c":0.0015955257,"v":19617.600361,"t":1722042000}
+{"o":0.0015955257,"h":0.0016144435,"l":0.0015674945,"c":0.0015916782,"v":55394.73273,"t":1722045600}
+{"o":0.0015916782,"h":0.0016040281,"l":0.0015630643,"c":0.0015831049,"v":58070.263694,"t":1722049200}
+{"o":0.0015831049,"h":0.0016067973,"l":0.001570995,"c":0.0015882067,"v":45135.94917,"t":1722052800}
+{"o":0.0015882067,"h":0.0016154415,"l":0.0015792978,"c":0.0016078117,"v":94218.836094,"t":1722056400}
+{"o":0.0016078117,"h":0.0016147842,"l":0.0015892592,"c":0.0016034679,"v":84641.070529,"t":1722060000}
+{"o":0.0016034679,"h":0.001631978,"l":0.001582437,"c":0.0016012737,"v":164745.875138,"t":1722063600}
+{"o":0.0016012737,"h":0.0016064685,"l":0.0015753612,"c":0.0015841414,"v":97460.894984,"t":1722067200}
+{"o":0.0015841414,"h":0.001617889,"l":0.001582582,"c":0.0016127991,"v":147496.343349,"t":1722070800}
+{"o":0.0016127991,"h":0.0016448552,"l":0.0016023848,"c":0.0016219501,"v":151427.006116,"t":1722074400}
+{"o":0.0016219501,"h":0.0016375762,"l":0.0016107214,"c":0.0016248538,"v":105342.7206059999,"t":1722078000}
+{"o":0.0016248538,"h":0.0016366581,"l":0.0016123229,"c":0.0016198935,"v":50642.583615,"t":1722081600}
+{"o":0.0016198935,"h":0.0016508257,"l":0.0016014506,"c":0.0016292646,"v":103310.6668279999,"t":1722085200}
+{"o":0.0016292646,"h":0.0016633302,"l":0.001598711,"c":0.0016276485,"v":107544.083434,"t":1722088800}
+{"o":0.0016276485,"h":0.0016672455,"l":0.00158446,"c":0.0016225308,"v":139050.128409,"t":1722092400}
+{"o":0.0016225308,"h":0.0016442749,"l":0.0015952849,"c":0.001615089,"v":171699.1064540001,"t":1722096000}
+{"o":0.001615089,"h":0.0016365084,"l":0.0015963311,"c":0.0016190784,"v":163739.552681,"t":1722099600}
+{"o":0.0016190784,"h":0.0016372199,"l":0.0015968324,"c":0.0016104902,"v":75116.03707,"t":1722103200}
+{"o":0.0016104902,"h":0.0016495226,"l":0.0015947759,"c":0.0016295884,"v":293612.5600810001,"t":1722106800}
+{"o":0.0016295884,"h":0.0016739534,"l":0.0015725092,"c":0.0016227097,"v":244382.3321750002,"t":1722110400}
+{"o":0.0016227097,"h":0.001674855,"l":0.0015870113,"c":0.0016312723,"v":148869.0490839999,"t":1722114000}
+{"o":0.0016312723,"h":0.0016497664,"l":0.0016218947,"c":0.0016331709,"v":136037.1865889998,"t":1722117600}
+{"o":0.0016331709,"h":0.001651272,"l":0.0016130727,"c":0.0016280755,"v":53430.463419,"t":1722121200}
+{"o":0.0016280755,"h":0.0016413961,"l":0.0015900973,"c":0.0016052809,"v":356736.555571,"t":1722124800}
+{"o":0.0016052809,"h":0.0016110071,"l":0.0015590195,"c":0.001593268,"v":290720.1897629998,"t":1722128400}
+{"o":0.001593268,"h":0.0016069177,"l":0.0015849796,"c":0.0015984868,"v":50395.391968,"t":1722132000}
+{"o":0.0015984868,"h":0.0016075598,"l":0.0015795167,"c":0.0015887692,"v":49103.414655,"t":1722135600}
+{"o":0.0015887692,"h":0.0016085612,"l":0.0015622968,"c":0.0015847403,"v":57112.4914599999,"t":1722139200}
+{"o":0.0015847403,"h":0.0015981705,"l":0.0015592979,"c":0.0015848369,"v":76314.062975,"t":1722142800}
+{"o":0.0015848369,"h":0.0016036514,"l":0.0015826769,"c":0.0015916906,"v":80561.7583919999,"t":1722146400}
+{"o":0.0015916906,"h":0.0016027225,"l":0.001567192,"c":0.0015780376,"v":73616.354484,"t":1722150000}
+{"o":0.0015780376,"h":0.0015943158,"l":0.001566638,"c":0.001585138,"v":65613.8267179999,"t":1722153600}
+{"o":0.001585138,"h":0.0015948972,"l":0.0015721894,"c":0.0015894511,"v":66022.336321,"t":1722157200}
+{"o":0.0015894511,"h":0.0015978674,"l":0.0015717567,"c":0.0015844373,"v":132295.6577819998,"t":1722160800}
+{"o":0.0015844373,"h":0.0015977993,"l":0.00157199,"c":0.0015844539,"v":52031.902871,"t":1722164400}
+{"o":0.0015844539,"h":0.0015886269,"l":0.0015634382,"c":0.0015762625,"v":86603.359295,"t":1722168000}
+{"o":0.0015762625,"h":0.0015893954,"l":0.0015647613,"c":0.0015806306,"v":76864.773913,"t":1722171600}
+{"o":0.0015806306,"h":0.0015998463,"l":0.0015537394,"c":0.001570381,"v":70428.852382,"t":1722175200}
+{"o":0.001570381,"h":0.00157868,"l":0.0015568689,"c":0.0015712985,"v":62150.274194,"t":1722178800}
+{"o":0.0015712985,"h":0.0015802631,"l":0.0015558375,"c":0.0015696031,"v":62149.463135,"t":1722182400}
+{"o":0.0015696031,"h":0.0015808617,"l":0.0015506295,"c":0.0015634356,"v":131366.8265360001,"t":1722186000}
+{"o":0.0015634356,"h":0.0015758309,"l":0.0015478369,"c":0.0015532953,"v":30026.361404,"t":1722189600}
+{"o":0.0015532953,"h":0.0015646141,"l":0.0015437439,"c":0.0015526805,"v":58220.014537,"t":1722193200}
+{"o":0.0015526805,"h":0.0015595826,"l":0.001521771,"c":0.0015350119,"v":392117.1281399993,"t":1722196800}
+{"o":0.0015350119,"h":0.0015479125,"l":0.0015197837,"c":0.0015320979,"v":40238.979239,"t":1722200400}
+{"o":0.0015320979,"h":0.0015494484,"l":0.001513119,"c":0.0015315893,"v":83692.130041,"t":1722204000}
+{"o":0.0015315893,"h":0.0015550934,"l":0.0015157118,"c":0.0015371574,"v":30377.150189,"t":1722207600}
+{"o":0.0015371574,"h":0.001575651,"l":0.0014987283,"c":0.001528524,"v":108291.6094909999,"t":1722211200}
+{"o":0.001528524,"h":0.0015418839,"l":0.0015031411,"c":0.001514436,"v":92892.5863350001,"t":1722214800}
+{"o":0.001514436,"h":0.0015569209,"l":0.0014624835,"c":0.0015114158,"v":331025.8935419999,"t":1722218400}
+{"o":0.0015114158,"h":0.001534214,"l":0.0014881978,"c":0.0015057129,"v":166279.4888260004,"t":1722222000}
+{"o":0.0015057129,"h":0.001512697,"l":0.0014850364,"c":0.0014913544,"v":139757.6010740001,"t":1722225600}
+{"o":0.0014913544,"h":0.0015119993,"l":0.0014857534,"c":0.0015048812,"v":150988.737899,"t":1722229200}
+{"o":0.0015048812,"h":0.0015255846,"l":0.001475345,"c":0.0015142773,"v":990223.059237002,"t":1722232800}
+{"o":0.0015142773,"h":0.0015396531,"l":0.0014994359,"c":0.0015107643,"v":96470.4652679999,"t":1722236400}
+{"o":0.0015107643,"h":0.0015309891,"l":0.0015069908,"c":0.0015178302,"v":113618.750994,"t":1722240000}
+{"o":0.0015178302,"h":0.0015237121,"l":0.0015064774,"c":0.0015141856,"v":42531.340019,"t":1722243600}
+{"o":0.0015141856,"h":0.0015272011,"l":0.0014986849,"c":0.001512101,"v":94404.7630269999,"t":1722247200}
+{"o":0.001512101,"h":0.0015161832,"l":0.0014930749,"c":0.0015063568,"v":67847.812622,"t":1722250800}
+{"o":0.0015063568,"h":0.0015117545,"l":0.0014765863,"c":0.0014957975,"v":183798.0300820001,"t":1722254400}
+{"o":0.0014957975,"h":0.0015157189,"l":0.001471221,"c":0.0014885659,"v":368331.6034410004,"t":1722258000}
+{"o":0.0014885659,"h":0.0015221885,"l":0.0014513116,"c":0.0014804134,"v":802596.7204400003,"t":1722261600}
+{"o":0.0014804134,"h":0.0015013505,"l":0.0014483865,"c":0.0014669086,"v":218769.9239510002,"t":1722265200}
+{"o":0.0014669086,"h":0.0014926973,"l":0.0014309906,"c":0.001467368,"v":715348.0900169996,"t":1722268800}
+{"o":0.001467368,"h":0.0014911077,"l":0.0014470272,"c":0.0014594555,"v":125010.9841309999,"t":1722272400}
+{"o":0.0014594555,"h":0.0014725134,"l":0.0014398141,"c":0.0014581876,"v":98552.7460190001,"t":1722276000}
+{"o":0.0014581876,"h":0.0014632823,"l":0.0014333296,"c":0.0014408927,"v":150236.3333360001,"t":1722279600}
+{"o":0.0014408927,"h":0.0014583844,"l":0.0014233157,"c":0.0014452572,"v":90450.9737520001,"t":1722283200}
+{"o":0.0014452572,"h":0.0014729939,"l":0.0014190184,"c":0.0014461235,"v":538101.2675319997,"t":1722286800}
+{"o":0.0014461235,"h":0.0014642685,"l":0.0014202909,"c":0.0014351361,"v":267578.588103,"t":1722290400}
+{"o":0.0014351361,"h":0.0014649043,"l":0.0014270394,"c":0.0014413309,"v":148414.4007129999,"t":1722294000}
+{"o":0.0014413309,"h":0.0014818389,"l":0.0014218264,"c":0.0014640164,"v":127312.0528660001,"t":1722297600}
+{"o":0.0014640164,"h":0.0014895261,"l":0.0014407617,"c":0.0014699545,"v":58558.546108,"t":1722301200}
+{"o":0.0014699545,"h":0.0014878654,"l":0.0014463799,"c":0.0014687853,"v":73124.6048680001,"t":1722304800}
+{"o":0.0014687853,"h":0.0014914813,"l":0.0014517164,"c":0.0014631234,"v":65226.0024780001,"t":1722308400}
+{"o":0.0014631234,"h":0.001472966,"l":0.0014457793,"c":0.0014588981,"v":75646.6472340001,"t":1722312000}
+{"o":0.0014588981,"h":0.001480622,"l":0.0014325385,"c":0.0014563334,"v":123932.415502,"t":1722315600}
+{"o":0.0014563334,"h":0.0014720859,"l":0.0014470616,"c":0.0014639459,"v":66411.398019,"t":1722319200}
+{"o":0.0014639459,"h":0.001470191,"l":0.0014478503,"c":0.0014593545,"v":61599.938096,"t":1722322800}
+{"o":0.0014593545,"h":0.00148018,"l":0.0014504313,"c":0.0014704048,"v":65852.161371,"t":1722326400}
+{"o":0.0014704048,"h":0.0014787527,"l":0.0014566831,"c":0.0014687854,"v":47623.488463,"t":1722330000}
+{"o":0.0014687854,"h":0.0014791684,"l":0.001457983,"c":0.0014705627,"v":118285.541208,"t":1722333600}
+{"o":0.0014705627,"h":0.0014775862,"l":0.0014616421,"c":0.0014654064,"v":53844.406363,"t":1722337200}
+{"o":0.0014654064,"h":0.0014827521,"l":0.0014183126,"c":0.0014467,"v":245486.1263030001,"t":1722340800}
+{"o":0.0014467,"h":0.0014670368,"l":0.0014233299,"c":0.0014486278,"v":117374.705427,"t":1722344400}
+{"o":0.0014486278,"h":0.0014613689,"l":0.0014205739,"c":0.0014317463,"v":104545.8481410002,"t":1722348000}
+{"o":0.0014317463,"h":0.0014635712,"l":0.0014158823,"c":0.0014351566,"v":188888.7396189999,"t":1722351600}
+{"o":0.0014351566,"h":0.0014553191,"l":0.0014220762,"c":0.0014352514,"v":146151.5477330001,"t":1722355200}
+{"o":0.0014352514,"h":0.0014597188,"l":0.0014102559,"c":0.0014346955,"v":91903.7206579999,"t":1722358800}
+{"o":0.0014346955,"h":0.0014405994,"l":0.0014078721,"c":0.0014140625,"v":91078.5412149999,"t":1722362400}
+{"o":0.0014140625,"h":0.001427126,"l":0.0013933493,"c":0.0014024834,"v":126642.5052020001,"t":1722366000}
+{"o":0.0014024834,"h":0.001435851,"l":0.001376188,"c":0.001398721,"v":65030.737105,"t":1722369600}
+{"o":0.001398721,"h":0.0014094079,"l":0.001380641,"c":0.0013907169,"v":122082.766367,"t":1722373200}
+{"o":0.0013907169,"h":0.0014124262,"l":0.0013871444,"c":0.0014035997,"v":85397.740912,"t":1722376800}
+{"o":0.0014035997,"h":0.0014215094,"l":0.0013960871,"c":0.0014119347,"v":79655.6528290001,"t":1722380400}
+{"o":0.0014119347,"h":0.0014387199,"l":0.0013958608,"c":0.0014173159,"v":68170.80696,"t":1722384000}
+{"o":0.0014173159,"h":0.0014314021,"l":0.0014061217,"c":0.0014172621,"v":15479.373417,"t":1722387600}
+{"o":0.0014172621,"h":0.0014333226,"l":0.0014017303,"c":0.0014137524,"v":40745.267051,"t":1722391200}
+{"o":0.0014137524,"h":0.0014221139,"l":0.0014027091,"c":0.0014130654,"v":55878.791187,"t":1722394800}
+{"o":0.0014130654,"h":0.0014420252,"l":0.0013957794,"c":0.0014199186,"v":54786.52545,"t":1722398400}
+{"o":0.0014199186,"h":0.0014447438,"l":0.0013877478,"c":0.001414615,"v":68909.997601,"t":1722402000}
+{"o":0.001414615,"h":0.0014324751,"l":0.0013995227,"c":0.0014106421,"v":82421.5966,"t":1722405600}
+{"o":0.0014106421,"h":0.0014148537,"l":0.0013886442,"c":0.0013978712,"v":110268.492242,"t":1722409200}
+{"o":0.0013978712,"h":0.0014043112,"l":0.0013681133,"c":0.0013930297,"v":115679.912807,"t":1722412800}
+{"o":0.0013930297,"h":0.0014043721,"l":0.0013763106,"c":0.0013866377,"v":93391.547705,"t":1722416400}
+{"o":0.0013866377,"h":0.0013981239,"l":0.0013723068,"c":0.0013885033,"v":41834.481314,"t":1722420000}
+{"o":0.0013885033,"h":0.001407712,"l":0.0013821382,"c":0.0014010469,"v":121645.07624,"t":1722423600}
+{"o":0.0014010469,"h":0.0014187496,"l":0.0013923122,"c":0.0014133075,"v":74103.8030610001,"t":1722427200}
+{"o":0.0014133075,"h":0.0014364156,"l":0.0013863451,"c":0.0014135729,"v":207906.3603130001,"t":1722430800}
+{"o":0.0014135729,"h":0.001444144,"l":0.0013935559,"c":0.0014221808,"v":157569.5669030001,"t":1722434400}
+{"o":0.0014221808,"h":0.0014332305,"l":0.001404232,"c":0.0014170814,"v":113472.70486,"t":1722438000}
+{"o":0.0014170814,"h":0.0014295711,"l":0.0013931554,"c":0.0014131448,"v":74813.6566979999,"t":1722441600}
+{"o":0.0014131448,"h":0.0014393169,"l":0.0013939053,"c":0.0014127025,"v":55317.80911,"t":1722445200}
+{"o":0.0014127025,"h":0.0014465697,"l":0.0013929428,"c":0.0014318501,"v":109056.590416,"t":1722448800}
+{"o":0.0014318501,"h":0.0014791863,"l":0.0013791746,"c":0.001427718,"v":121417.3327139999,"t":1722452400}
+{"o":0.001427718,"h":0.0014537705,"l":0.0013960993,"c":0.0014370737,"v":192944.0925059999,"t":1722456000}
+{"o":0.0014370737,"h":0.0014589667,"l":0.0014135736,"c":0.0014412191,"v":292890.3235479997,"t":1722459600}
+{"o":0.0014412191,"h":0.0014616654,"l":0.0014239063,"c":0.0014443024,"v":73654.9072540001,"t":1722463200}
+{"o":0.0014443024,"h":0.0014585438,"l":0.0014289383,"c":0.0014430575,"v":39624.084623,"t":1722466800}
+{"o":0.0014430575,"h":0.0014790192,"l":0.0014332027,"c":0.0014683972,"v":176597.2954559999,"t":1722470400}
+{"o":0.0014683972,"h":0.0014887274,"l":0.0014488195,"c":0.0014744138,"v":63746.24635,"t":1722474000}
+{"o":0.0014744138,"h":0.0014968318,"l":0.001455524,"c":0.0014792167,"v":84195.635037,"t":1722477600}
+{"o":0.0014792167,"h":0.0014962549,"l":0.0014622683,"c":0.001475474,"v":133913.219847,"t":1722481200}
+{"o":0.001475474,"h":0.0015094912,"l":0.0014361081,"c":0.0014629649,"v":379371.3523379999,"t":1722484800}
+{"o":0.0014629649,"h":0.001503112,"l":0.0014301521,"c":0.001473472,"v":98045.183327,"t":1722488400}
+{"o":0.001473472,"h":0.0014823379,"l":0.0014472098,"c":0.001459129,"v":85417.1258640001,"t":1722492000}
+{"o":0.001459129,"h":0.0014707013,"l":0.0014414728,"c":0.0014518059,"v":57910.062752,"t":1722495600}
+{"o":0.0014518059,"h":0.0014647752,"l":0.0014286767,"c":0.0014505369,"v":81632.8574670001,"t":1722499200}
+{"o":0.0014505369,"h":0.0014674037,"l":0.0014371321,"c":0.0014572633,"v":44955.10307,"t":1722502800}
+{"o":0.0014572633,"h":0.0014591289,"l":0.0014213058,"c":0.0014394484,"v":148261.425571,"t":1722506400}
+{"o":0.0014394484,"h":0.0014447003,"l":0.001416575,"c":0.0014267538,"v":94833.6362779999,"t":1722510000}
+{"o":0.0014267538,"h":0.001462516,"l":0.0014120111,"c":0.0014445336,"v":116095.104031,"t":1722513600}
+{"o":0.0014445336,"h":0.0014628165,"l":0.0014204521,"c":0.0014426242,"v":163898.6883890002,"t":1722517200}
+{"o":0.0014426242,"h":0.0014879627,"l":0.0013883942,"c":0.0014360862,"v":116152.7121230001,"t":1722520800}
+{"o":0.0014360862,"h":0.0014777068,"l":0.001414371,"c":0.0014517463,"v":324721.4259540004,"t":1722524400}
+{"o":0.0014517463,"h":0.0014736814,"l":0.0014015245,"c":0.0014270381,"v":366444.0533499998,"t":1722528000}
+{"o":0.0014270381,"h":0.0014535373,"l":0.0014026402,"c":0.001426537,"v":415250.5934440001,"t":1722531600}
+{"o":0.001426537,"h":0.0014652798,"l":0.0013767359,"c":0.001429197,"v":473479.0528829998,"t":1722535200}
+{"o":0.001429197,"h":0.0014605545,"l":0.0014050261,"c":0.0014347937,"v":93054.673616,"t":1722538800}
+{"o":0.0014347937,"h":0.0014872278,"l":0.0014106931,"c":0.0014522573,"v":551156.74592,"t":1722542400}
+{"o":0.0014522573,"h":0.0014745446,"l":0.0014192961,"c":0.0014403211,"v":358034.9969800003,"t":1722546000}
+{"o":0.0014403211,"h":0.0014806009,"l":0.0014198837,"c":0.0014628007,"v":229999.796133,"t":1722549600}
+{"o":0.0014628007,"h":0.0014762713,"l":0.0014513439,"c":0.0014647095,"v":130703.15222,"t":1722553200}
+{"o":0.0014647095,"h":0.0014850343,"l":0.0014425794,"c":0.0014706936,"v":276259.615592,"t":1722556800}
+{"o":0.0014706936,"h":0.0014955644,"l":0.0014443274,"c":0.0014724069,"v":55979.673496,"t":1722560400}
+{"o":0.0014724069,"h":0.0015033176,"l":0.0014358413,"c":0.0014719256,"v":55642.944703,"t":1722564000}
+{"o":0.0014719256,"h":0.0014888366,"l":0.0014471172,"c":0.0014695514,"v":66059.007494,"t":1722567600}
+{"o":0.0014695514,"h":0.0014746362,"l":0.0014465769,"c":0.0014593984,"v":49204.650661,"t":1722571200}
+{"o":0.0014593984,"h":0.0014862276,"l":0.0014283446,"c":0.0014551643,"v":41430.591839,"t":1722574800}
+{"o":0.0014551643,"h":0.0015001291,"l":0.0014106751,"c":0.0014616174,"v":293019.1298130004,"t":1722578400}
+{"o":0.0014616174,"h":0.0014868738,"l":0.0014441261,"c":0.0014668911,"v":71363.20017,"t":1722582000}
+{"o":0.0014668911,"h":0.0014912129,"l":0.0014381197,"c":0.0014612763,"v":134648.0401220002,"t":1722585600}
+{"o":0.0014612763,"h":0.001479503,"l":0.0014496523,"c":0.0014692335,"v":81954.4705989999,"t":1722589200}
+{"o":0.0014692335,"h":0.0014842455,"l":0.0014497047,"c":0.0014646088,"v":88537.2133810001,"t":1722592800}
+{"o":0.0014646088,"h":0.0014738326,"l":0.0014471066,"c":0.0014592552,"v":43081.363221,"t":1722596400}
+{"o":0.0014592552,"h":0.0014951829,"l":0.0014457904,"c":0.0014670842,"v":138167.968097,"t":1722600000}
+{"o":0.0014670842,"h":0.0015137751,"l":0.0014186568,"c":0.0014661449,"v":195804.4520539998,"t":1722603600}
+{"o":0.0014661449,"h":0.00156533,"l":0.0013960423,"c":0.001473719,"v":119848.305283,"t":1722607200}
+{"o":0.001473719,"h":0.0015329414,"l":0.001430139,"c":0.0014863256,"v":392540.9361750007,"t":1722610800}
+{"o":0.0014863256,"h":0.0015116221,"l":0.0014504757,"c":0.0014894627,"v":133911.9336850001,"t":1722614400}
+{"o":0.0014894627,"h":0.0015325082,"l":0.0014671119,"c":0.001501799,"v":462150.7837260002,"t":1722618000}
+{"o":0.001501799,"h":0.0015293747,"l":0.0014740213,"c":0.0014939454,"v":343790.5901189997,"t":1722621600}
+{"o":0.0014939454,"h":0.0015319835,"l":0.0014642368,"c":0.0015171676,"v":280467.5582309998,"t":1722625200}
+{"o":0.0015171676,"h":0.0015461368,"l":0.0014714937,"c":0.0015049346,"v":114310.8401460001,"t":1722628800}
+{"o":0.0015049346,"h":0.0015316799,"l":0.00143845,"c":0.0014694775,"v":703664.9428839998,"t":1722632400}
+{"o":0.0014694775,"h":0.001492517,"l":0.0014382488,"c":0.0014694611,"v":141414.092037,"t":1722636000}
+{"o":0.0014694611,"h":0.0014954299,"l":0.0014495967,"c":0.0014743695,"v":158529.0702019999,"t":1722639600}
+{"o":0.0014743695,"h":0.0015180641,"l":0.0014426961,"c":0.0014831818,"v":128928.2034770001,"t":1722643200}
+{"o":0.0014831818,"h":0.0015100087,"l":0.0014307752,"c":0.0014712024,"v":249526.491314,"t":1722646800}
+{"o":0.0014712024,"h":0.0014938828,"l":0.0014557793,"c":0.0014835737,"v":90386.482059,"t":1722650400}
+{"o":0.0014835737,"h":0.0015034671,"l":0.0014465748,"c":0.0014695431,"v":86286.9813859999,"t":1722654000}
+{"o":0.0014695431,"h":0.0014943831,"l":0.0014568593,"c":0.0014798191,"v":66026.846457,"t":1722657600}
+{"o":0.0014798191,"h":0.0014929103,"l":0.0014622374,"c":0.0014807218,"v":83912.2631680001,"t":1722661200}
+{"o":0.0014807218,"h":0.0014940756,"l":0.0014638675,"c":0.0014796309,"v":71446.47217,"t":1722664800}
+{"o":0.0014796309,"h":0.0015012395,"l":0.0014653595,"c":0.0014876957,"v":194921.3852940001,"t":1722668400}
+{"o":0.0014876957,"h":0.001518001,"l":0.0014722757,"c":0.0014975184,"v":131786.180658,"t":1722672000}
+{"o":0.0014975184,"h":0.0015223694,"l":0.0014792209,"c":0.0014934883,"v":135981.256796,"t":1722675600}
+{"o":0.0014934883,"h":0.0015016284,"l":0.0014720192,"c":0.0014773325,"v":123041.3243089999,"t":1722679200}
+{"o":0.0014773325,"h":0.0014911573,"l":0.001460727,"c":0.0014688384,"v":110243.3980440001,"t":1722682800}
+{"o":0.0014688384,"h":0.0015150546,"l":0.0014574533,"c":0.0014939616,"v":180443.0460040001,"t":1722686400}
+{"o":0.0014939616,"h":0.0015136454,"l":0.0014745457,"c":0.001495995,"v":60387.578227,"t":1722690000}
+{"o":0.001495995,"h":0.0015132554,"l":0.0014758295,"c":0.0014953394,"v":45008.129934,"t":1722693600}
+{"o":0.0014953394,"h":0.0015545464,"l":0.0014303378,"c":0.0014944648,"v":188951.58401,"t":1722697200}
+{"o":0.0014944648,"h":0.001528065,"l":0.0014486371,"c":0.0015012002,"v":320093.6783750001,"t":1722700800}
+{"o":0.0015012002,"h":0.0015492089,"l":0.0014388807,"c":0.0014807234,"v":531925.8493550005,"t":1722704400}
+{"o":0.0014807234,"h":0.0015109815,"l":0.0014280532,"c":0.0014500696,"v":822529.632811002,"t":1722708000}
+{"o":0.0014500696,"h":0.0014863533,"l":0.0014318521,"c":0.0014625662,"v":233401.194776,"t":1722711600}
+{"o":0.0014625662,"h":0.0014669602,"l":0.0014009761,"c":0.001433476,"v":443983.8662689989,"t":1722715200}
+{"o":0.001433476,"h":0.0014714973,"l":0.0014044137,"c":0.0014427528,"v":141236.476486,"t":1722718800}
+{"o":0.0014427528,"h":0.0014585031,"l":0.0014311675,"c":0.0014442792,"v":62524.8677019999,"t":1722722400}
+{"o":0.0014442792,"h":0.0014622269,"l":0.0014275046,"c":0.0014509605,"v":98795.873762,"t":1722726000}
+{"o":0.0014509605,"h":0.0014688802,"l":0.0014251988,"c":0.0014461466,"v":44815.04035,"t":1722729600}
+{"o":0.0014461466,"h":0.0014719033,"l":0.0014220209,"c":0.0014428177,"v":64765.537422,"t":1722733200}
+{"o":0.0014428177,"h":0.0014718597,"l":0.0014233031,"c":0.0014498609,"v":108108.732483,"t":1722736800}
+{"o":0.0014498609,"h":0.0014679023,"l":0.0014378716,"c":0.0014598821,"v":141462.9130789999,"t":1722740400}
+{"o":0.0014598821,"h":0.0014802585,"l":0.0014493535,"c":0.0014655711,"v":105089.834163,"t":1722744000}
+{"o":0.0014655711,"h":0.0014832537,"l":0.0014438482,"c":0.0014671824,"v":81412.15718,"t":1722747600}
+{"o":0.0014671824,"h":0.0014786894,"l":0.0014586167,"c":0.0014674568,"v":88327.890575,"t":1722751200}
+{"o":0.0014674568,"h":0.0014995345,"l":0.001437811,"c":0.0014729029,"v":264702.990666,"t":1722754800}
+{"o":0.0014729029,"h":0.0015019455,"l":0.0014436979,"c":0.0014734136,"v":102869.95712,"t":1722758400}
+{"o":0.0014734136,"h":0.0014862058,"l":0.0014589774,"c":0.001461571,"v":129014.240323,"t":1722762000}
+{"o":0.001461571,"h":0.0014741043,"l":0.0014460193,"c":0.0014552333,"v":102713.3631150001,"t":1722765600}
+{"o":0.0014552333,"h":0.0014725927,"l":0.0014469292,"c":0.0014623536,"v":88524.553347,"t":1722769200}
+{"o":0.0014623536,"h":0.0014816804,"l":0.0014398547,"c":0.0014610113,"v":122762.3039589999,"t":1722772800}
+{"o":0.0014610113,"h":0.0014746159,"l":0.0014516513,"c":0.0014713227,"v":110662.409677,"t":1722776400}
+{"o":0.0014713227,"h":0.0015433723,"l":0.0014091935,"c":0.0014749891,"v":211991.600417,"t":1722780000}
+{"o":0.0014749891,"h":0.001507822,"l":0.0014556419,"c":0.0014853896,"v":224317.4388080001,"t":1722783600}
+{"o":0.0014853896,"h":0.0015285125,"l":0.0014350926,"c":0.0014755166,"v":389960.9337399995,"t":1722787200}
+{"o":0.0014755166,"h":0.0015421878,"l":0.0012213422,"c":0.0014881475,"v":462569.9816590017,"t":1722790800}
+{"o":0.0014881475,"h":0.0015450739,"l":0.0014237396,"c":0.0014784014,"v":503712.9823790006,"t":1722794400}
+{"o":0.0014784014,"h":0.001542671,"l":0.0014254502,"c":0.0014883619,"v":229160.9336419998,"t":1722798000}
+{"o":0.0014883619,"h":0.0015327614,"l":0.0014450529,"c":0.0015134695,"v":525853.9148810005,"t":1722801600}
+{"o":0.0015134695,"h":0.0015430823,"l":0.0014832066,"c":0.0015251851,"v":265158.8068350001,"t":1722805200}
+{"o":0.0015251851,"h":0.001572362,"l":0.001499122,"c":0.0015559456,"v":425373.7400849992,"t":1722808800}
+{"o":0.0015559456,"h":0.0016024169,"l":0.0015318413,"c":0.0015690114,"v":205541.2817880001,"t":1722812400}
+{"o":0.0015690114,"h":0.0016729713,"l":0.0014727211,"c":0.0015834957,"v":526937.7909599995,"t":1722816000}
+{"o":0.0015834957,"h":0.0017744028,"l":0.0013227561,"c":0.0014414795,"v":2119392.5197200035,"t":1722819600}
+{"o":0.0014414795,"h":0.0015078394,"l":0.0013880035,"c":0.0013947532,"v":661962.6182510005,"t":1722823200}
+{"o":0.0013947532,"h":0.00145469,"l":0.0013582512,"c":0.0014207582,"v":436086.6912170005,"t":1722826800}
+{"o":0.0014207582,"h":0.0014952914,"l":0.0013682323,"c":0.001446355,"v":606708.307434999,"t":1722830400}
+{"o":0.001446355,"h":0.0016348381,"l":0.0013757975,"c":0.0014960578,"v":1892434.8590769956,"t":1722834000}
+{"o":0.0014960578,"h":0.0016326753,"l":0.0013533708,"c":0.0014460628,"v":2170994.8642230029,"t":1722837600}
+{"o":0.0014460628,"h":0.0016183026,"l":0.0013461775,"c":0.0014880168,"v":1413307.782949005,"t":1722841200}
+{"o":0.0014880168,"h":0.001538676,"l":0.0014406879,"c":0.0015006265,"v":290383.5523949999,"t":1722844800}
+{"o":0.0015006265,"h":0.0015705978,"l":0.0014538087,"c":0.0015140871,"v":309464.4539479993,"t":1722848400}
+{"o":0.0015140871,"h":0.0016019248,"l":0.0014408999,"c":0.0014993219,"v":251574.1487579998,"t":1722852000}
+{"o":0.0014993219,"h":0.0015750674,"l":0.0014221031,"c":0.0014899636,"v":830116.7058889995,"t":1722855600}
+{"o":0.0014899636,"h":0.0015855366,"l":0.0014179365,"c":0.0015119983,"v":698190.2418400004,"t":1722859200}
+{"o":0.0015119983,"h":0.0016515767,"l":0.0013378805,"c":0.0014649174,"v":1120608.6874830024,"t":1722862800}
+{"o":0.0014649174,"h":0.0015188822,"l":0.0013476966,"c":0.0014190201,"v":948562.3313699987,"t":1722866400}
+{"o":0.0014190201,"h":0.0014615049,"l":0.0013656528,"c":0.0014026354,"v":384563.570750001,"t":1722870000}
+{"o":0.0014026354,"h":0.0014415757,"l":0.0013214834,"c":0.0013696472,"v":387523.6309999991,"t":1722873600}
+{"o":0.0013696472,"h":0.0013939211,"l":0.0013237336,"c":0.0013391315,"v":724328.4501009985,"t":1722877200}
+{"o":0.0013391315,"h":0.0014043708,"l":0.0012937264,"c":0.0013554543,"v":838761.8257129996,"t":1722880800}
+{"o":0.0013554543,"h":0.0014086623,"l":0.0013186399,"c":0.0013791099,"v":531746.3852600006,"t":1722884400}
+{"o":0.0013791099,"h":0.0014059106,"l":0.0013312083,"c":0.0013550029,"v":413048.7759289996,"t":1722888000}
+{"o":0.0013550029,"h":0.0013914708,"l":0.0012969154,"c":0.001343433,"v":227046.8371799999,"t":1722891600}
+{"o":0.001343433,"h":0.0013738917,"l":0.0013116468,"c":0.0013419012,"v":188997.3863739995,"t":1722895200}
+{"o":0.0013419012,"h":0.0013951551,"l":0.0012931628,"c":0.0013467272,"v":141104.2947529997,"t":1722898800}
+{"o":0.0013467272,"h":0.0014410293,"l":0.0012548291,"c":0.0013404956,"v":136215.4051470002,"t":1722902400}
+{"o":0.0013404956,"h":0.001393931,"l":0.0013226682,"c":0.0013541745,"v":201769.59991,"t":1722906000}
+{"o":0.0013541745,"h":0.0013742903,"l":0.0013229317,"c":0.0013532359,"v":78070.2504410001,"t":1722909600}
+{"o":0.0013532359,"h":0.0013794628,"l":0.0013397892,"c":0.0013507544,"v":79820.063526,"t":1722913200}
+{"o":0.0013507544,"h":0.001380228,"l":0.0013169586,"c":0.0013438196,"v":90770.4429269999,"t":1722916800}
+{"o":0.0013438196,"h":0.0013896666,"l":0.0013114673,"c":0.0013475905,"v":97448.3241910001,"t":1722920400}
+{"o":0.0013475905,"h":0.0013845391,"l":0.0013320065,"c":0.0013630041,"v":99955.5636289999,"t":1722924000}
+{"o":0.0013630041,"h":0.0013903245,"l":0.0013432428,"c":0.0013687028,"v":67495.3024890001,"t":1722927600}
+{"o":0.0013687028,"h":0.001426932,"l":0.0013199275,"c":0.001378251,"v":66159.1149470001,"t":1722931200}
+{"o":0.001378251,"h":0.0013892029,"l":0.0013429039,"c":0.0013632316,"v":60972.293965,"t":1722934800}
+{"o":0.0013632316,"h":0.0013769339,"l":0.0013313123,"c":0.0013486129,"v":59945.111266,"t":1722938400}
+{"o":0.0013486129,"h":0.0013689183,"l":0.0013219935,"c":0.0013448431,"v":44656.5697179999,"t":1722942000}
+{"o":0.0013448431,"h":0.0013708116,"l":0.0013188103,"c":0.0013564958,"v":69914.2568320001,"t":1722945600}
+{"o":0.0013564958,"h":0.0013843516,"l":0.0013096382,"c":0.0013450199,"v":132988.5551120001,"t":1722949200}
+{"o":0.0013450199,"h":0.0014157166,"l":0.0012741277,"c":0.0013397553,"v":63195.0115850001,"t":1722952800}
+{"o":0.0013397553,"h":0.001367323,"l":0.0013046388,"c":0.0013310333,"v":98305.1896720001,"t":1722956400}
+{"o":0.0013310333,"h":0.0013549508,"l":0.0013017647,"c":0.001323232,"v":72052.034523,"t":1722960000}
+{"o":0.001323232,"h":0.001363587,"l":0.0013005119,"c":0.0013367067,"v":142329.733631,"t":1722963600}
+{"o":0.0013367067,"h":0.0013640149,"l":0.0013061581,"c":0.0013331653,"v":61565.444607,"t":1722967200}
+{"o":0.0013331653,"h":0.0013562155,"l":0.0013015083,"c":0.001322504,"v":228719.882729,"t":1722970800}
+{"o":0.001322504,"h":0.0013447704,"l":0.0012995278,"c":0.0013155547,"v":57193.900745,"t":1722974400}
+{"o":0.0013155547,"h":0.0013335349,"l":0.0013025731,"c":0.0013086747,"v":46536.147852,"t":1722978000}
+{"o":0.0013086747,"h":0.0013555768,"l":0.0012794702,"c":0.0013249763,"v":49400.460633,"t":1722981600}
+{"o":0.0013249763,"h":0.0013458835,"l":0.0012974009,"c":0.001325272,"v":22430.027367,"t":1722985200}
+{"o":0.001325272,"h":0.0013529899,"l":0.0012916856,"c":0.0013219549,"v":90368.0598229999,"t":1722988800}
+{"o":0.0013219549,"h":0.0013755451,"l":0.0012654851,"c":0.0013116015,"v":65564.688801,"t":1722992400}
+{"o":0.0013116015,"h":0.0013483433,"l":0.0012818555,"c":0.0013052488,"v":52657.505688,"t":1722996000}
+{"o":0.0013052488,"h":0.0013241327,"l":0.0012844526,"c":0.0012996103,"v":67027.344733,"t":1722999600}
+{"o":0.0012996103,"h":0.0013301185,"l":0.0012720918,"c":0.0012958956,"v":36733.716191,"t":1723003200}
+{"o":0.0012958956,"h":0.0013186665,"l":0.0012761526,"c":0.001293822,"v":91179.734696,"t":1723006800}
+{"o":0.001293822,"h":0.0013131291,"l":0.0012798154,"c":0.0012988972,"v":58837.684978,"t":1723010400}
+{"o":0.0012988972,"h":0.0013203468,"l":0.0012815305,"c":0.0012927965,"v":57672.2472689999,"t":1723014000}
+{"o":0.0012927965,"h":0.0013038931,"l":0.0012661267,"c":0.0012815076,"v":61368.601687,"t":1723017600}
+{"o":0.0012815076,"h":0.0012997845,"l":0.0012664159,"c":0.0012847961,"v":40868.318216,"t":1723021200}
+{"o":0.0012847961,"h":0.0013110738,"l":0.0012694536,"c":0.0012887989,"v":55969.78045,"t":1723024800}
+{"o":0.0012887989,"h":0.0013034461,"l":0.0012623844,"c":0.0012739894,"v":76818.746087,"t":1723028400}
+{"o":0.0012739894,"h":0.0012985199,"l":0.0012534278,"c":0.0012723537,"v":100688.279174,"t":1723032000}
+{"o":0.0012723537,"h":0.0013167119,"l":0.0012539766,"c":0.0012824091,"v":75925.699713,"t":1723035600}
+{"o":0.0012824091,"h":0.0013360537,"l":0.0012161292,"c":0.0012816712,"v":93213.4520199999,"t":1723039200}
+{"o":0.0012816712,"h":0.0013004762,"l":0.0012531737,"c":0.0012720215,"v":97744.241705,"t":1723042800}
+{"o":0.0012720215,"h":0.0012905544,"l":0.0012502698,"c":0.001273808,"v":105586.882233,"t":1723046400}
+{"o":0.001273808,"h":0.0012988627,"l":0.0012481778,"c":0.001279958,"v":43987.047708,"t":1723050000}
+{"o":0.001279958,"h":0.0013112755,"l":0.0012537643,"c":0.0012792898,"v":146217.640135,"t":1723053600}
+{"o":0.0012792898,"h":0.0013032684,"l":0.001263731,"c":0.0012854102,"v":25297.115644,"t":1723057200}
+{"o":0.0012854102,"h":0.0013099123,"l":0.0012404504,"c":0.0012680303,"v":91995.18297,"t":1723060800}
+{"o":0.0012680303,"h":0.0012890842,"l":0.0012418394,"c":0.0012649122,"v":60634.0086240001,"t":1723064400}
+{"o":0.0012649122,"h":0.0013011258,"l":0.001233106,"c":0.0012668195,"v":91515.4509810001,"t":1723068000}
+{"o":0.0012668195,"h":0.001288727,"l":0.0012462959,"c":0.0012646162,"v":30587.719035,"t":1723071600}
+{"o":0.0012646162,"h":0.001303755,"l":0.0012333809,"c":0.0012721565,"v":32469.83818,"t":1723075200}
+{"o":0.0012721565,"h":0.0013408806,"l":0.0011978097,"c":0.0012552522,"v":142663.913807,"t":1723078800}
+{"o":0.0012552522,"h":0.0012825546,"l":0.0012331319,"c":0.0012580458,"v":33324.902443,"t":1723082400}
+{"o":0.0012580458,"h":0.0012796475,"l":0.0012347303,"c":0.0012611284,"v":32253.480769,"t":1723086000}
+{"o":0.0012611284,"h":0.0012881035,"l":0.0012489015,"c":0.0012732621,"v":61412.215821,"t":1723089600}
+{"o":0.0012732621,"h":0.0012870196,"l":0.0012564378,"c":0.0012738964,"v":41606.966372,"t":1723093200}
+{"o":0.0012738964,"h":0.0012914592,"l":0.0012536057,"c":0.0012698893,"v":71352.7861470001,"t":1723096800}
+{"o":0.0012698893,"h":0.0012752749,"l":0.0012413951,"c":0.001258657,"v":90534.430165,"t":1723100400}
+{"o":0.001258657,"h":0.0012697836,"l":0.001245787,"c":0.0012526202,"v":31758.796453,"t":1723104000}
+{"o":0.0012526202,"h":0.001268151,"l":0.0012405287,"c":0.0012592344,"v":33327.79322,"t":1723107600}
+{"o":0.0012592344,"h":0.0012747389,"l":0.0012504388,"c":0.0012601549,"v":46593.027815,"t":1723111200}
+{"o":0.0012601549,"h":0.0012675244,"l":0.001241371,"c":0.0012548291,"v":56200.1224,"t":1723114800}
+{"o":0.0012548291,"h":0.0013126073,"l":0.0012134935,"c":0.001258289,"v":185930.721206,"t":1723118400}
+{"o":0.001258289,"h":0.0012863396,"l":0.0012111953,"c":0.001252693,"v":99100.71499,"t":1723122000}
+{"o":0.001252693,"h":0.0012894655,"l":0.0011988446,"c":0.0012389798,"v":205931.9269320001,"t":1723125600}
+{"o":0.0012389798,"h":0.0012550924,"l":0.0012161091,"c":0.0012304233,"v":144843.5975049997,"t":1723129200}
+{"o":0.0012304233,"h":0.0012643879,"l":0.0012118053,"c":0.0012603655,"v":294874.5394930003,"t":1723132800}
+{"o":0.0012603655,"h":0.0012835306,"l":0.0012485139,"c":0.001269053,"v":83891.23016,"t":1723136400}
+{"o":0.001269053,"h":0.0012837881,"l":0.0012573335,"c":0.0012705528,"v":24906.395965,"t":1723140000}
+{"o":0.0012705528,"h":0.0012920235,"l":0.0012620421,"c":0.0012744325,"v":63864.192975,"t":1723143600}
+{"o":0.0012744325,"h":0.0012886722,"l":0.0012685839,"c":0.0012826457,"v":29197.942448,"t":1723147200}
+{"o":0.0012826457,"h":0.0013204128,"l":0.0012398406,"c":0.0012791331,"v":176819.6195440002,"t":1723150800}
+{"o":0.0012791331,"h":0.0013428737,"l":0.0012579,"c":0.0012976745,"v":197434.0204249997,"t":1723154400}
+{"o":0.0012976745,"h":0.0013323231,"l":0.0012717767,"c":0.00130708,"v":340677.2278399997,"t":1723158000}
+{"o":0.00130708,"h":0.0013464607,"l":0.0012953678,"c":0.0013138351,"v":230644.3894569996,"t":1723161600}
+{"o":0.0013138351,"h":0.0013384811,"l":0.001304286,"c":0.001321588,"v":92140.7203499999,"t":1723165200}
+{"o":0.001321588,"h":0.0013416753,"l":0.0012994226,"c":0.0013223336,"v":48412.639509,"t":1723168800}
+{"o":0.0013223336,"h":0.0013318505,"l":0.0013021843,"c":0.0013198855,"v":83933.108033,"t":1723172400}
+{"o":0.0013198855,"h":0.0013483573,"l":0.0012874281,"c":0.0013133045,"v":80879.886288,"t":1723176000}
+{"o":0.0013133045,"h":0.0013333535,"l":0.0012952834,"c":0.0013155769,"v":30800.54948,"t":1723179600}
+{"o":0.0013155769,"h":0.0013355837,"l":0.0012989138,"c":0.0013199988,"v":90471.822948,"t":1723183200}
+{"o":0.0013199988,"h":0.0013402482,"l":0.0013054854,"c":0.0013233435,"v":78899.7949019999,"t":1723186800}
+{"o":0.0013233435,"h":0.0013399188,"l":0.0013018423,"c":0.0013263286,"v":156209.1158809998,"t":1723190400}
+{"o":0.0013263286,"h":0.0013530435,"l":0.0013078872,"c":0.0013252366,"v":87669.3225289999,"t":1723194000}
+{"o":0.0013252366,"h":0.0013473794,"l":0.0013038447,"c":0.0013296306,"v":39379.565592,"t":1723197600}
+{"o":0.0013296306,"h":0.0013381298,"l":0.0013156948,"c":0.0013230575,"v":20283.901872,"t":1723201200}
+{"o":0.0013230575,"h":0.0013522098,"l":0.0013194235,"c":0.0013357794,"v":54047.51278,"t":1723204800}
+{"o":0.0013357794,"h":0.0013625896,"l":0.0013118761,"c":0.0013332737,"v":114097.2198320001,"t":1723208400}
+{"o":0.0013332737,"h":0.0013894533,"l":0.0012929412,"c":0.0013481249,"v":80044.513405,"t":1723212000}
+{"o":0.0013481249,"h":0.0013719629,"l":0.0013143481,"c":0.0013475621,"v":20814.896164,"t":1723215600}
+{"o":0.0013475621,"h":0.0013827508,"l":0.0013314914,"c":0.0013552007,"v":90091.867839,"t":1723219200}
+{"o":0.0013552007,"h":0.0013629137,"l":0.0013327978,"c":0.0013454867,"v":75780.346785,"t":1723222800}
+{"o":0.0013454867,"h":0.001358399,"l":0.0013275579,"c":0.001339564,"v":31985.069917,"t":1723226400}
+{"o":0.001339564,"h":0.0013490114,"l":0.0013259737,"c":0.0013381847,"v":70978.1681699999,"t":1723230000}
+{"o":0.0013381847,"h":0.0013544086,"l":0.0013207752,"c":0.0013410187,"v":139315.322321,"t":1723233600}
+{"o":0.0013410187,"h":0.0013645677,"l":0.0013198489,"c":0.0013411075,"v":52872.126612,"t":1723237200}
+{"o":0.0013411075,"h":0.0013696921,"l":0.0013206894,"c":0.0013342375,"v":73674.416587,"t":1723240800}
+{"o":0.0013342375,"h":0.0013589115,"l":0.0013124808,"c":0.0013361059,"v":34258.010058,"t":1723244400}
+{"o":0.0013361059,"h":0.0013719802,"l":0.0013091731,"c":0.001346272,"v":64469.9398620001,"t":1723248000}
+{"o":0.001346272,"h":0.0013680265,"l":0.001324658,"c":0.0013486465,"v":53585.9482349999,"t":1723251600}
+{"o":0.0013486465,"h":0.0013612389,"l":0.0013343959,"c":0.0013544635,"v":13876.083246,"t":1723255200}
+{"o":0.0013544635,"h":0.0013677748,"l":0.0013404102,"c":0.0013537536,"v":30074.146997,"t":1723258800}
+{"o":0.0013537536,"h":0.0013709924,"l":0.0013403145,"c":0.001349761,"v":8496.446746,"t":1723262400}
+{"o":0.001349761,"h":0.0013630607,"l":0.0013379169,"c":0.0013529597,"v":10663.395885,"t":1723266000}
+{"o":0.0013529597,"h":0.0014053382,"l":0.001344371,"c":0.0013946364,"v":217880.1207940004,"t":1723269600}
+{"o":0.0013946364,"h":0.0014528647,"l":0.0013828954,"c":0.0014392708,"v":389533.244884,"t":1723273200}
+{"o":0.0014392708,"h":0.0015144097,"l":0.0014326928,"c":0.0014937021,"v":740907.7965139984,"t":1723276800}
+{"o":0.0014937021,"h":0.0014988974,"l":0.0014175624,"c":0.0014658477,"v":488594.0042740007,"t":1723280400}
+{"o":0.0014658477,"h":0.0015218831,"l":0.0014571184,"c":0.0015037842,"v":303867.7993059998,"t":1723284000}
+{"o":0.0015037842,"h":0.0015151941,"l":0.001481213,"c":0.0014910242,"v":148494.5601189999,"t":1723287600}
+{"o":0.0014910242,"h":0.0014954661,"l":0.0014491376,"c":0.0014690793,"v":227991.7780780001,"t":1723291200}
+{"o":0.0014690793,"h":0.0014898458,"l":0.0014504644,"c":0.0014729314,"v":88422.0290280001,"t":1723294800}
+{"o":0.0014729314,"h":0.0014878466,"l":0.0014604537,"c":0.0014723381,"v":40259.278621,"t":1723298400}
+{"o":0.0014723381,"h":0.0014757478,"l":0.0014466141,"c":0.0014594446,"v":119297.0393839999,"t":1723302000}
+{"o":0.0014594446,"h":0.0014689237,"l":0.0014396967,"c":0.0014513642,"v":68050.841972,"t":1723305600}
+{"o":0.0014513642,"h":0.0014564484,"l":0.0014264342,"c":0.0014328812,"v":51377.540786,"t":1723309200}
+{"o":0.0014328812,"h":0.0014480199,"l":0.0014253043,"c":0.0014445594,"v":30299.604593,"t":1723312800}
+{"o":0.0014445594,"h":0.0014576136,"l":0.0014233423,"c":0.0014389673,"v":31937.095149,"t":1723316400}
+{"o":0.0014389673,"h":0.0014513569,"l":0.0014296502,"c":0.0014417573,"v":21867.741949,"t":1723320000}
+{"o":0.0014417573,"h":0.0014596058,"l":0.001435013,"c":0.0014533975,"v":92585.4763170001,"t":1723323600}
+{"o":0.0014533975,"h":0.001462832,"l":0.0014447212,"c":0.0014490926,"v":32323.74963,"t":1723327200}
+{"o":0.0014490926,"h":0.0014672738,"l":0.0014432056,"c":0.0014541732,"v":79767.788989,"t":1723330800}
+{"o":0.0014541732,"h":0.0014577839,"l":0.0014337928,"c":0.0014431456,"v":71788.8151490001,"t":1723334400}
+{"o":0.0014431456,"h":0.001449967,"l":0.0014271367,"c":0.001435355,"v":300381.8424630001,"t":1723338000}
+{"o":0.001435355,"h":0.0014434874,"l":0.0014265275,"c":0.0014380986,"v":14777.662222,"t":1723341600}
+{"o":0.0014380986,"h":0.0014486269,"l":0.0014077642,"c":0.0014368019,"v":47608.012923,"t":1723345200}
+{"o":0.0014368019,"h":0.0014450198,"l":0.0014174485,"c":0.0014349277,"v":45135.390265,"t":1723348800}
+{"o":0.0014349277,"h":0.0014437286,"l":0.0014271003,"c":0.0014372815,"v":15376.491572,"t":1723352400}
+{"o":0.0014372815,"h":0.0014410108,"l":0.0014254099,"c":0.0014286422,"v":13927.886059,"t":1723356000}
+{"o":0.0014286422,"h":0.0014358058,"l":0.0014155524,"c":0.0014184991,"v":67907.125294,"t":1723359600}
+{"o":0.0014184991,"h":0.001442473,"l":0.0014098685,"c":0.0014396056,"v":55804.9348689998,"t":1723363200}
+{"o":0.0014396056,"h":0.001459276,"l":0.0014049977,"c":0.0014340565,"v":123599.3493229999,"t":1723366800}
+{"o":0.0014340565,"h":0.0014410784,"l":0.0014117793,"c":0.0014313048,"v":44327.0938340001,"t":1723370400}
+{"o":0.0014313048,"h":0.0014543015,"l":0.001406325,"c":0.0014320233,"v":97951.8278749999,"t":1723374000}
+{"o":0.0014320233,"h":0.001462183,"l":0.0014085264,"c":0.001438933,"v":88894.1559020001,"t":1723377600}
+{"o":0.001438933,"h":0.0014549612,"l":0.0014132861,"c":0.001426879,"v":91277.4803639999,"t":1723381200}
+{"o":0.001426879,"h":0.0014578666,"l":0.0013991745,"c":0.0014225802,"v":54747.201342,"t":1723384800}
+{"o":0.0014225802,"h":0.0014470327,"l":0.0014143734,"c":0.0014224207,"v":32835.836223,"t":1723388400}
+{"o":0.0014224207,"h":0.0014450738,"l":0.0014148471,"c":0.001437083,"v":72756.1727179999,"t":1723392000}
+{"o":0.001437083,"h":0.001452415,"l":0.0014214525,"c":0.0014337597,"v":43936.052892,"t":1723395600}
+{"o":0.0014337597,"h":0.0014565604,"l":0.0014209531,"c":0.0014345912,"v":23233.781029,"t":1723399200}
+{"o":0.0014345912,"h":0.0014665506,"l":0.001400529,"c":0.0014258684,"v":97031.5533879999,"t":1723402800}
+{"o":0.0014258684,"h":0.0014446968,"l":0.0014078809,"c":0.0014308814,"v":61649.151434,"t":1723406400}
+{"o":0.0014308814,"h":0.0014474022,"l":0.0014202194,"c":0.00143764,"v":113965.6563039998,"t":1723410000}
+{"o":0.00143764,"h":0.0014758811,"l":0.0014063721,"c":0.0014408335,"v":74645.374148,"t":1723413600}
+{"o":0.0014408335,"h":0.0014573851,"l":0.0014311974,"c":0.0014494141,"v":42342.9997950001,"t":1723417200}
+{"o":0.0014494141,"h":0.0015157087,"l":0.0014257606,"c":0.0014788208,"v":812098.812397001,"t":1723420800}
+{"o":0.0014788208,"h":0.0014978215,"l":0.0014567624,"c":0.0014668604,"v":313966.1427340002,"t":1723424400}
+{"o":0.0014668604,"h":0.0014997615,"l":0.0014498758,"c":0.00146419,"v":96954.695732,"t":1723428000}
+{"o":0.00146419,"h":0.0014908779,"l":0.0014573954,"c":0.0014746027,"v":144867.9504889999,"t":1723431600}
+{"o":0.0014746027,"h":0.0015306529,"l":0.0014696564,"c":0.0015107642,"v":381376.7928399981,"t":1723435200}
+{"o":0.0015107642,"h":0.0015244564,"l":0.0014779165,"c":0.0014906323,"v":109716.5139810005,"t":1723438800}
+{"o":0.0014906323,"h":0.0015007604,"l":0.0014560898,"c":0.0014706291,"v":106213.030546,"t":1723442400}
+{"o":0.0014706291,"h":0.0015149394,"l":0.0014161815,"c":0.0014670313,"v":160040.9570180002,"t":1723446000}
+{"o":0.0014670313,"h":0.001523794,"l":0.0014434097,"c":0.0014802365,"v":238978.5846289995,"t":1723449600}
+{"o":0.0014802365,"h":0.001509054,"l":0.001468345,"c":0.0014924773,"v":79437.576199,"t":1723453200}
+{"o":0.0014924773,"h":0.0015479886,"l":0.0014569583,"c":0.0014884438,"v":244613.1064999998,"t":1723456800}
+{"o":0.0014884438,"h":0.0015181659,"l":0.0014509078,"c":0.0014814415,"v":151801.9338410003,"t":1723460400}
+{"o":0.0014814415,"h":0.0015071865,"l":0.001456239,"c":0.0014878436,"v":175707.9266940007,"t":1723464000}
+{"o":0.0014878436,"h":0.0015440017,"l":0.001428022,"c":0.0014832233,"v":52963.301369,"t":1723467600}
+{"o":0.0014832233,"h":0.0015786019,"l":0.0014125026,"c":0.001509219,"v":213766.9305920001,"t":1723471200}
+{"o":0.001509219,"h":0.0015650267,"l":0.0014725548,"c":0.0015172789,"v":265860.1636080003,"t":1723474800}
+{"o":0.0015172789,"h":0.0015617934,"l":0.0015085771,"c":0.0015390781,"v":143112.0087690002,"t":1723478400}
+{"o":0.0015390781,"h":0.0015647985,"l":0.0015133199,"c":0.0015403588,"v":66988.898069,"t":1723482000}
+{"o":0.0015403588,"h":0.0015744934,"l":0.0014961961,"c":0.0015358389,"v":93740.6762590001,"t":1723485600}
+{"o":0.0015358389,"h":0.0015527896,"l":0.0015152039,"c":0.0015328243,"v":87478.206912,"t":1723489200}
+{"o":0.0015328243,"h":0.0015582007,"l":0.001509794,"c":0.0015419379,"v":71458.4307639999,"t":1723492800}
+{"o":0.0015419379,"h":0.0015589853,"l":0.0015124795,"c":0.0015359996,"v":86660.6291560001,"t":1723496400}
+{"o":0.0015359996,"h":0.0015443249,"l":0.0015132613,"c":0.0015244125,"v":40454.704152,"t":1723500000}
+{"o":0.0015244125,"h":0.0015576817,"l":0.0014897539,"c":0.0015292367,"v":45471.557036,"t":1723503600}
+{"o":0.0015292367,"h":0.0015365026,"l":0.0014915416,"c":0.00150075,"v":158460.6142250001,"t":1723507200}
+{"o":0.00150075,"h":0.0015191551,"l":0.0014871197,"c":0.0014961191,"v":26847.829629,"t":1723510800}
+{"o":0.0014961191,"h":0.0015213247,"l":0.0014745078,"c":0.0014983003,"v":36733.4998500001,"t":1723514400}
+{"o":0.0014983003,"h":0.0015305326,"l":0.0014746452,"c":0.0014989261,"v":27818.151996,"t":1723518000}
+{"o":0.0014989261,"h":0.0015133711,"l":0.0014754447,"c":0.0014903734,"v":27312.523658,"t":1723521600}
+{"o":0.0014903734,"h":0.0015034593,"l":0.0014747528,"c":0.0014870024,"v":62571.5818710001,"t":1723525200}
+{"o":0.0014870024,"h":0.0015129874,"l":0.001476613,"c":0.0014929817,"v":45570.8676,"t":1723528800}
+{"o":0.0014929817,"h":0.0014989479,"l":0.0014723324,"c":0.0014833005,"v":38800.361355,"t":1723532400}
+{"o":0.0014833005,"h":0.0014989031,"l":0.0014676162,"c":0.0014820643,"v":9431.169534,"t":1723536000}
+{"o":0.0014820643,"h":0.0014989528,"l":0.0014677049,"c":0.0014770829,"v":25668.72704,"t":1723539600}
+{"o":0.0014770829,"h":0.0015002284,"l":0.0014637904,"c":0.0014785231,"v":48594.622055,"t":1723543200}
+{"o":0.0014785231,"h":0.0014888957,"l":0.0014585101,"c":0.0014665594,"v":80753.057031,"t":1723546800}
+{"o":0.0014665594,"h":0.0014900932,"l":0.0014502927,"c":0.001475561,"v":98128.840625,"t":1723550400}
+{"o":0.001475561,"h":0.0014947712,"l":0.001448961,"c":0.0014766638,"v":77131.2824059999,"t":1723554000}
+{"o":0.0014766638,"h":0.001511775,"l":0.0014530993,"c":0.0014873497,"v":89080.160622,"t":1723557600}
+{"o":0.0014873497,"h":0.0015072371,"l":0.0014778751,"c":0.0014860646,"v":271393.3056839999,"t":1723561200}
+{"o":0.0014860646,"h":0.0016033404,"l":0.0014530386,"c":0.0015605125,"v":597132.1206940002,"t":1723564800}
+{"o":0.0015605125,"h":0.0015835697,"l":0.0015288312,"c":0.0015531171,"v":248543.2212410001,"t":1723568400}
+{"o":0.0015531171,"h":0.0015724668,"l":0.0015368553,"c":0.0015571636,"v":104503.2971060001,"t":1723572000}
+{"o":0.0015571636,"h":0.0015765103,"l":0.0015301265,"c":0.0015463107,"v":54830.239144,"t":1723575600}
+{"o":0.0015463107,"h":0.0015634015,"l":0.0015299086,"c":0.0015531681,"v":83087.5798779999,"t":1723579200}
+{"o":0.0015531681,"h":0.0015680658,"l":0.0015328253,"c":0.0015471408,"v":58264.70527,"t":1723582800}
+{"o":0.0015471408,"h":0.0015609068,"l":0.0015326238,"c":0.0015498714,"v":20423.253534,"t":1723586400}
+{"o":0.0015498714,"h":0.0015638649,"l":0.0015395434,"c":0.0015555951,"v":56278.312784,"t":1723590000}
+{"o":0.0015555951,"h":0.0015638856,"l":0.001541554,"c":0.0015603147,"v":62334.83525,"t":1723593600}
+{"o":0.0015603147,"h":0.0015867481,"l":0.0015294346,"c":0.0015612798,"v":56535.675244,"t":1723597200}
+{"o":0.0015612798,"h":0.0015716689,"l":0.0015502421,"c":0.0015549865,"v":30740.319557,"t":1723600800}
+{"o":0.0015549865,"h":0.0015661683,"l":0.0015365703,"c":0.0015530989,"v":50326.6943180001,"t":1723604400}
+{"o":0.0015530989,"h":0.0015623837,"l":0.0015443031,"c":0.0015519744,"v":37314.739301,"t":1723608000}
+{"o":0.0015519744,"h":0.0015545029,"l":0.0015116374,"c":0.001528954,"v":141783.5867709999,"t":1723611600}
+{"o":0.001528954,"h":0.0015381168,"l":0.0015066603,"c":0.0015206072,"v":55294.645332,"t":1723615200}
+{"o":0.0015206072,"h":0.001530724,"l":0.0015138686,"c":0.001521243,"v":20071.964834,"t":1723618800}
+{"o":0.001521243,"h":0.0015361771,"l":0.0015118745,"c":0.0015154555,"v":51015.575002,"t":1723622400}
+{"o":0.0015154555,"h":0.0015299702,"l":0.0015064449,"c":0.0015133439,"v":30920.64119,"t":1723626000}
+{"o":0.0015133439,"h":0.0015417696,"l":0.0014952234,"c":0.0015206805,"v":82280.400939,"t":1723629600}
+{"o":0.0015206805,"h":0.0015266382,"l":0.0014834731,"c":0.0015112249,"v":88877.9698980002,"t":1723633200}
+{"o":0.0015112249,"h":0.0015320847,"l":0.0014548011,"c":0.0014859137,"v":162308.5102269999,"t":1723636800}
+{"o":0.0014859137,"h":0.0015260315,"l":0.0014356924,"c":0.0014780416,"v":59899.306474,"t":1723640400}
+{"o":0.0014780416,"h":0.0014994682,"l":0.0014566849,"c":0.0014808142,"v":176860.570631,"t":1723644000}
+{"o":0.0014808142,"h":0.0015281387,"l":0.0014685017,"c":0.0015001593,"v":194936.1305320002,"t":1723647600}
+{"o":0.0015001593,"h":0.0015291906,"l":0.0014745723,"c":0.0015063896,"v":36439.029074,"t":1723651200}
+{"o":0.0015063896,"h":0.0015123451,"l":0.001493045,"c":0.0015078758,"v":20670.924719,"t":1723654800}
+{"o":0.0015078758,"h":0.0015259203,"l":0.0014855381,"c":0.0015051404,"v":162817.0345160001,"t":1723658400}
+{"o":0.0015051404,"h":0.0015141108,"l":0.0014922634,"c":0.0015012332,"v":20238.638481,"t":1723662000}
+{"o":0.0015012332,"h":0.0015079554,"l":0.001495064,"c":0.0015044513,"v":25468.900812,"t":1723665600}
+{"o":0.0015044513,"h":0.0015107214,"l":0.0014874285,"c":0.0014977492,"v":54506.019163,"t":1723669200}
+{"o":0.0014977492,"h":0.0015261846,"l":0.0014781068,"c":0.0015024131,"v":58130.432711,"t":1723672800}
+{"o":0.0015024131,"h":0.0015135664,"l":0.0014969309,"c":0.0015114716,"v":38228.137867,"t":1723676400}
+{"o":0.0015114716,"h":0.0015179697,"l":0.001487386,"c":0.0014987934,"v":44254.380826,"t":1723680000}
+{"o":0.0014987934,"h":0.0015074467,"l":0.0014798259,"c":0.0014926899,"v":50524.6349060001,"t":1723683600}
+{"o":0.0014926899,"h":0.0015134716,"l":0.0014737166,"c":0.0014868445,"v":55078.679933,"t":1723687200}
+{"o":0.0014868445,"h":0.0014968212,"l":0.0014811914,"c":0.0014930184,"v":10199.092227,"t":1723690800}
+{"o":0.0014930184,"h":0.0015042817,"l":0.0014821543,"c":0.0014856085,"v":5602.169577,"t":1723694400}
+{"o":0.0014856085,"h":0.0015124919,"l":0.0014725133,"c":0.0014918759,"v":25918.053148,"t":1723698000}
+{"o":0.0014918759,"h":0.0015267757,"l":0.0014819755,"c":0.0014977243,"v":102299.3793070001,"t":1723701600}
+{"o":0.0014977243,"h":0.0015212879,"l":0.001487141,"c":0.0015003823,"v":25848.3724,"t":1723705200}
+{"o":0.0015003823,"h":0.0015216856,"l":0.0014929958,"c":0.0015018935,"v":15239.118054,"t":1723708800}
+{"o":0.0015018935,"h":0.0015235551,"l":0.0014946026,"c":0.0015087504,"v":42357.7437490001,"t":1723712400}
+{"o":0.0015087504,"h":0.0015181954,"l":0.0014954707,"c":0.0015055629,"v":18813.939434,"t":1723716000}
+{"o":0.0015055629,"h":0.0015312225,"l":0.0014869649,"c":0.001511689,"v":31442.085389,"t":1723719600}
+{"o":0.001511689,"h":0.0015653886,"l":0.0014817555,"c":0.0015331415,"v":186724.0353739999,"t":1723723200}
+{"o":0.0015331415,"h":0.0015885496,"l":0.0015009414,"c":0.0015380473,"v":222741.5759270004,"t":1723726800}
+{"o":0.0015380473,"h":0.0015479438,"l":0.0014972333,"c":0.0015142603,"v":162740.934019,"t":1723730400}
+{"o":0.0015142603,"h":0.0015291556,"l":0.001496249,"c":0.0015081163,"v":65117.324827,"t":1723734000}
+{"o":0.0015081163,"h":0.0015176609,"l":0.001471841,"c":0.0014929941,"v":98463.1225050002,"t":1723737600}
+{"o":0.0014929941,"h":0.0015219547,"l":0.00145122,"c":0.001483629,"v":72219.273072,"t":1723741200}
+{"o":0.001483629,"h":0.0015449754,"l":0.0014441972,"c":0.0015040642,"v":288883.2167480002,"t":1723744800}
+{"o":0.0015040642,"h":0.0015312384,"l":0.0014683639,"c":0.0014989156,"v":163819.000783,"t":1723748400}
+{"o":0.0014989156,"h":0.0015271435,"l":0.0014854172,"c":0.001490883,"v":121935.9648370002,"t":1723752000}
+{"o":0.001490883,"h":0.0015058444,"l":0.0014695471,"c":0.0014819338,"v":77863.8621620001,"t":1723755600}
+{"o":0.0014819338,"h":0.0015076754,"l":0.0014408167,"c":0.0014712286,"v":87441.494811,"t":1723759200}
+{"o":0.0014712286,"h":0.0014890979,"l":0.0014625527,"c":0.0014832409,"v":48385.234288,"t":1723762800}
+{"o":0.0014832409,"h":0.0015014822,"l":0.0014726448,"c":0.0014874589,"v":133502.4453979997,"t":1723766400}
+{"o":0.0014874589,"h":0.0015051312,"l":0.001466205,"c":0.0014808463,"v":63599.998175,"t":1723770000}
+{"o":0.0014808463,"h":0.0015112663,"l":0.0014418305,"c":0.0014686086,"v":97072.2813199998,"t":1723773600}
+{"o":0.0014686086,"h":0.0014860183,"l":0.0014088954,"c":0.0014609849,"v":793483.5886479989,"t":1723777200}
+{"o":0.0014609849,"h":0.0014727095,"l":0.0014477815,"c":0.0014633382,"v":38200.395851,"t":1723780800}
+{"o":0.0014633382,"h":0.0014690982,"l":0.0014491762,"c":0.0014562176,"v":28696.452542,"t":1723784400}
+{"o":0.0014562176,"h":0.0014744874,"l":0.0014342044,"c":0.0014595642,"v":41389.531785,"t":1723788000}
+{"o":0.0014595642,"h":0.0014641181,"l":0.0014444977,"c":0.0014474803,"v":44823.439959,"t":1723791600}
+{"o":0.0014474803,"h":0.0014648341,"l":0.0014378227,"c":0.001450266,"v":60672.112761,"t":1723795200}
+{"o":0.001450266,"h":0.0014541649,"l":0.0014356458,"c":0.0014449922,"v":35017.7792520002,"t":1723798800}
+{"o":0.0014449922,"h":0.0014609872,"l":0.0014332487,"c":0.0014434092,"v":14547.544612,"t":1723802400}
+{"o":0.0014434092,"h":0.0014633487,"l":0.0014244039,"c":0.0014447671,"v":36822.520375,"t":1723806000}
+{"o":0.0014447671,"h":0.0014831793,"l":0.0013909313,"c":0.0014358012,"v":126628.3261239999,"t":1723809600}
+{"o":0.0014358012,"h":0.0014901851,"l":0.001401526,"c":0.0014526279,"v":135701.0588999996,"t":1723813200}
+{"o":0.0014526279,"h":0.0014901908,"l":0.0014214355,"c":0.0014492671,"v":53349.31799,"t":1723816800}
+{"o":0.0014492671,"h":0.0014779003,"l":0.0014194259,"c":0.0014470498,"v":49064.187167,"t":1723820400}
+{"o":0.0014470498,"h":0.0014783364,"l":0.0014261151,"c":0.0014557534,"v":66790.598182,"t":1723824000}
+{"o":0.0014557534,"h":0.0015060542,"l":0.0014165069,"c":0.001464194,"v":106129.1955549998,"t":1723827600}
+{"o":0.001464194,"h":0.0014971314,"l":0.0014521966,"c":0.0014759571,"v":141392.3015289998,"t":1723831200}
+{"o":0.0014759571,"h":0.0014854047,"l":0.0014534532,"c":0.0014621099,"v":81210.2405190001,"t":1723834800}
+{"o":0.0014621099,"h":0.0014792593,"l":0.001450316,"c":0.0014704447,"v":19823.450214,"t":1723838400}
+{"o":0.0014704447,"h":0.0014872127,"l":0.0014554,"c":0.0014711197,"v":45758.902582,"t":1723842000}
+{"o":0.0014711197,"h":0.0014760062,"l":0.0014584227,"c":0.0014652604,"v":10212.338304,"t":1723845600}
+{"o":0.0014652604,"h":0.0014812048,"l":0.0014641619,"c":0.0014777774,"v":25279.195132,"t":1723849200}
+{"o":0.0014777774,"h":0.0014923339,"l":0.0014629171,"c":0.0014754691,"v":29516.511259,"t":1723852800}
+{"o":0.0014754691,"h":0.001487038,"l":0.0014649944,"c":0.001476169,"v":8550.708055,"t":1723856400}
+{"o":0.001476169,"h":0.0014824178,"l":0.0014633662,"c":0.001472396,"v":3238.869153,"t":1723860000}
+{"o":0.001472396,"h":0.0014938853,"l":0.0014619355,"c":0.0014732921,"v":27673.932647,"t":1723863600}
+{"o":0.0014732921,"h":0.0014876134,"l":0.0014666467,"c":0.0014779406,"v":19340.096368,"t":1723867200}
+{"o":0.0014779406,"h":0.001484683,"l":0.001468684,"c":0.0014761349,"v":31948.149609,"t":1723870800}
+{"o":0.0014761349,"h":0.0014850835,"l":0.0014655788,"c":0.0014738322,"v":8299.020668,"t":1723874400}
+{"o":0.0014738322,"h":0.0014820823,"l":0.0014637822,"c":0.0014696769,"v":7106.179533,"t":1723878000}
+{"o":0.0014696769,"h":0.0014806972,"l":0.0014642287,"c":0.0014728357,"v":20661.706281,"t":1723881600}
+{"o":0.0014728357,"h":0.0014815229,"l":0.001464889,"c":0.0014706969,"v":13127.309387,"t":1723885200}
+{"o":0.0014706969,"h":0.0014882482,"l":0.0014579489,"c":0.0014755233,"v":34024.801118,"t":1723888800}
+{"o":0.0014755233,"h":0.0014840005,"l":0.0014596291,"c":0.0014647376,"v":30141.329005,"t":1723892400}
+{"o":0.0014647376,"h":0.0014875182,"l":0.0014579514,"c":0.0014744062,"v":71314.838863,"t":1723896000}
+{"o":0.0014744062,"h":0.0014985886,"l":0.0014623617,"c":0.0014801683,"v":102280.234013,"t":1723899600}
+{"o":0.0014801683,"h":0.0014874819,"l":0.0014568742,"c":0.0014664382,"v":74130.856071,"t":1723903200}
+{"o":0.0014664382,"h":0.0015047876,"l":0.0014608499,"c":0.0014909636,"v":130334.6532459999,"t":1723906800}
+{"o":0.0014909636,"h":0.0015455098,"l":0.0014725078,"c":0.0015240843,"v":386649.9874679988,"t":1723910400}
+{"o":0.0015240843,"h":0.001543636,"l":0.0014993723,"c":0.0015131926,"v":159259.4193069998,"t":1723914000}
+{"o":0.0015131926,"h":0.0015179036,"l":0.0014980508,"c":0.0015061689,"v":51941.2572160001,"t":1723917600}
+{"o":0.0015061689,"h":0.0015082763,"l":0.0014872735,"c":0.0014968197,"v":53967.584594,"t":1723921200}
+{"o":0.0014968197,"h":0.0015071545,"l":0.0014940429,"c":0.0015047768,"v":32531.395186,"t":1723924800}
+{"o":0.0015047768,"h":0.0015130017,"l":0.0014975603,"c":0.0015052146,"v":21456.573025,"t":1723928400}
+{"o":0.0015052146,"h":0.0015177997,"l":0.0014953703,"c":0.0014989136,"v":60616.009859,"t":1723932000}
+{"o":0.0014989136,"h":0.0015139078,"l":0.0014942243,"c":0.0015079683,"v":16333.727255,"t":1723935600}
+{"o":0.0015079683,"h":0.0015219125,"l":0.0014872737,"c":0.0015037417,"v":19452.707077,"t":1723939200}
+{"o":0.0015037417,"h":0.0015222958,"l":0.0014828544,"c":0.0014990296,"v":30046.162143,"t":1723942800}
+{"o":0.0014990296,"h":0.001519062,"l":0.0014754776,"c":0.0014979248,"v":33153.8455110001,"t":1723946400}
+{"o":0.0014979248,"h":0.0015215163,"l":0.0014800465,"c":0.0015020645,"v":20237.492331,"t":1723950000}
+{"o":0.0015020645,"h":0.0015084259,"l":0.0014711794,"c":0.0014903005,"v":93506.7215120001,"t":1723953600}
+{"o":0.0014903005,"h":0.0015034916,"l":0.0014814604,"c":0.0014911544,"v":43123.398612,"t":1723957200}
+{"o":0.0014911544,"h":0.0015054866,"l":0.0014828202,"c":0.0014962852,"v":32152.635155,"t":1723960800}
+{"o":0.0014962852,"h":0.0015020048,"l":0.0014877052,"c":0.0014977629,"v":4613.464291,"t":1723964400}
+{"o":0.0014977629,"h":0.0015105155,"l":0.0014934241,"c":0.0015008039,"v":32444.77652,"t":1723968000}
+{"o":0.0015008039,"h":0.0015109119,"l":0.001479984,"c":0.0014940318,"v":69993.0379070001,"t":1723971600}
+{"o":0.0014940318,"h":0.0015248623,"l":0.0014584897,"c":0.0015063333,"v":233375.7736610002,"t":1723975200}
+{"o":0.0015063333,"h":0.0015153722,"l":0.0014865994,"c":0.0014865994,"v":82109.082992,"t":1723978800}
+{"o":0.0014865994,"h":0.0015384733,"l":0.0014689974,"c":0.001503679,"v":171567.7094649998,"t":1723982400}
+{"o":0.001503679,"h":0.0015261108,"l":0.0014872375,"c":0.0015145719,"v":156735.468378,"t":1723986000}
+{"o":0.0015145719,"h":0.0015227507,"l":0.0015007621,"c":0.001510867,"v":122765.0069820001,"t":1723989600}
+{"o":0.001510867,"h":0.0015202761,"l":0.0014908935,"c":0.001502926,"v":73827.7080559999,"t":1723993200}
+{"o":0.001502926,"h":0.0015185815,"l":0.001490463,"c":0.0014985572,"v":67122.050964,"t":1723996800}
+{"o":0.0014985572,"h":0.0015208177,"l":0.0014788573,"c":0.0015002637,"v":53379.978418,"t":1724000400}
+{"o":0.0015002637,"h":0.0015101496,"l":0.0014880482,"c":0.0014920228,"v":20712.184481,"t":1724004000}
+{"o":0.0014920228,"h":0.0015017611,"l":0.0014693196,"c":0.0014867736,"v":40330.273142,"t":1724007600}
+{"o":0.0014867736,"h":0.0014977643,"l":0.0014773987,"c":0.0014890516,"v":39536.198135,"t":1724011200}
+{"o":0.0014890516,"h":0.0015079566,"l":0.0014698689,"c":0.0014904628,"v":14964.22814,"t":1724014800}
+{"o":0.0014904628,"h":0.0015101788,"l":0.0014818975,"c":0.0014997077,"v":212918.42712,"t":1724018400}
+{"o":0.0014997077,"h":0.0015312766,"l":0.0014693714,"c":0.0014962839,"v":57451.038353,"t":1724022000}
+{"o":0.0014962839,"h":0.0015057242,"l":0.0014675137,"c":0.0014828651,"v":303896.0960959998,"t":1724025600}
+{"o":0.0014828651,"h":0.0015128662,"l":0.0014740057,"c":0.0015044731,"v":146768.4618180002,"t":1724029200}
+{"o":0.0015044731,"h":0.0015183355,"l":0.0014887918,"c":0.001503105,"v":58954.415629,"t":1724032800}
+{"o":0.001503105,"h":0.0015064786,"l":0.0014883369,"c":0.001493661,"v":33986.7783619999,"t":1724036400}
+{"o":0.001493661,"h":0.0015055501,"l":0.0014850498,"c":0.0014895157,"v":34937.126984,"t":1724040000}
+{"o":0.0014895157,"h":0.0015046433,"l":0.0014764632,"c":0.0014951059,"v":65962.885887,"t":1724043600}
+{"o":0.0014951059,"h":0.0015093782,"l":0.0014777171,"c":0.0014897991,"v":32625.310226,"t":1724047200}
+{"o":0.0014897991,"h":0.0015055169,"l":0.0014772377,"c":0.0014905524,"v":24081.294799,"t":1724050800}
+{"o":0.0014905524,"h":0.0015050409,"l":0.0014844065,"c":0.0014982939,"v":34972.356628,"t":1724054400}
+{"o":0.0014982939,"h":0.0015354981,"l":0.0014909192,"c":0.001520259,"v":149999.6845899999,"t":1724058000}
+{"o":0.001520259,"h":0.0015269779,"l":0.0014807715,"c":0.001486797,"v":93648.6970730001,"t":1724061600}
+{"o":0.001486797,"h":0.0015082051,"l":0.0014549435,"c":0.0014913561,"v":182490.3634309998,"t":1724065200}
+{"o":0.0014913561,"h":0.0015226917,"l":0.0014742274,"c":0.0014950741,"v":151298.128247,"t":1724068800}
+{"o":0.0014950741,"h":0.0015470685,"l":0.0014789376,"c":0.0015210896,"v":141520.4823159997,"t":1724072400}
+{"o":0.0015210896,"h":0.0015380458,"l":0.0014831594,"c":0.0015096315,"v":129379.1528159999,"t":1724076000}
+{"o":0.0015096315,"h":0.0015333684,"l":0.0015046704,"c":0.0015240144,"v":62825.9157289998,"t":1724079600}
+{"o":0.0015240144,"h":0.0015360264,"l":0.0014928914,"c":0.0014949035,"v":142164.614013,"t":1724083200}
+{"o":0.0014949035,"h":0.0015896467,"l":0.0014742745,"c":0.0015553179,"v":432205.7854280017,"t":1724086800}
+{"o":0.0015553179,"h":0.0015840002,"l":0.0015371952,"c":0.0015633925,"v":73625.5699259999,"t":1724090400}
+{"o":0.0015633925,"h":0.0016110319,"l":0.0015625213,"c":0.0016028937,"v":190295.0939060001,"t":1724094000}
+{"o":0.0016028937,"h":0.0016288418,"l":0.0015851788,"c":0.0016008987,"v":282749.3824560012,"t":1724097600}
+{"o":0.0016008987,"h":0.0016186922,"l":0.0015827138,"c":0.0015978514,"v":109854.215173,"t":1724101200}
+{"o":0.0015978514,"h":0.0016581484,"l":0.0015886487,"c":0.001627474,"v":266047.251196,"t":1724104800}
+{"o":0.001627474,"h":0.0016611008,"l":0.0016079095,"c":0.0016260408,"v":88940.304426,"t":1724108400}
+{"o":0.0016260408,"h":0.0016644749,"l":0.0015791244,"c":0.0016243567,"v":138516.2698420002,"t":1724112000}
+{"o":0.0016243567,"h":0.0016426999,"l":0.0015915703,"c":0.0016216853,"v":195256.2126919999,"t":1724115600}
+{"o":0.0016216853,"h":0.001631662,"l":0.0015886902,"c":0.0015967647,"v":118565.0950380002,"t":1724119200}
+{"o":0.0015967647,"h":0.0015993922,"l":0.0015794321,"c":0.0015880412,"v":50347.0588389998,"t":1724122800}
+{"o":0.0015880412,"h":0.0016009449,"l":0.0015670139,"c":0.0015831632,"v":25540.327992,"t":1724126400}
+{"o":0.0015831632,"h":0.0016073043,"l":0.0015645229,"c":0.0015966305,"v":95613.8941099999,"t":1724130000}
+{"o":0.0015966305,"h":0.0016195115,"l":0.0015928951,"c":0.0016160893,"v":91995.1481989999,"t":1724133600}
+{"o":0.0016160893,"h":0.001632778,"l":0.0015960662,"c":0.0016121925,"v":156420.7983680005,"t":1724137200}
+{"o":0.0016121925,"h":0.0016316798,"l":0.001594873,"c":0.0016165179,"v":61555.709317,"t":1724140800}
+{"o":0.0016165179,"h":0.0016258118,"l":0.0016072185,"c":0.0016114278,"v":55654.0994009999,"t":1724144400}
+{"o":0.0016114278,"h":0.0016266877,"l":0.0016101152,"c":0.0016165078,"v":73074.7562169999,"t":1724148000}
+{"o":0.0016165078,"h":0.0016401454,"l":0.0016045567,"c":0.0016206815,"v":73065.730575,"t":1724151600}
+{"o":0.0016206815,"h":0.0016272055,"l":0.001596739,"c":0.001604408,"v":147192.1666859999,"t":1724155200}
+{"o":0.001604408,"h":0.0016152166,"l":0.0015723181,"c":0.0015942213,"v":134896.9945629999,"t":1724158800}
+{"o":0.0015942213,"h":0.0016344468,"l":0.0015463617,"c":0.0015897919,"v":110322.1652290005,"t":1724162400}
+{"o":0.0015897919,"h":0.0016377693,"l":0.0015611533,"c":0.0016095385,"v":334094.0824399993,"t":1724166000}
+{"o":0.0016095385,"h":0.0016322835,"l":0.001595752,"c":0.0016053083,"v":180152.9220610003,"t":1724169600}
+{"o":0.0016053083,"h":0.0016260301,"l":0.0015912292,"c":0.001612219,"v":143479.491339,"t":1724173200}
+{"o":0.001612219,"h":0.0016264744,"l":0.0016040058,"c":0.0016174806,"v":41160.633992,"t":1724176800}
+{"o":0.0016174806,"h":0.0016259106,"l":0.0015307591,"c":0.001610436,"v":956854.6552669993,"t":1724180400}
+{"o":0.001610436,"h":0.0016267177,"l":0.0016042212,"c":0.001616238,"v":84191.8072459999,"t":1724184000}
+{"o":0.001616238,"h":0.0016335767,"l":0.0016093524,"c":0.0016197557,"v":65013.14563,"t":1724187600}
+{"o":0.0016197557,"h":0.0016462271,"l":0.0016145329,"c":0.0016347083,"v":92449.0907440002,"t":1724191200}
+{"o":0.0016347083,"h":0.0016671271,"l":0.0016316282,"c":0.0016503811,"v":87003.580308,"t":1724194800}
+{"o":0.0016503811,"h":0.0016601608,"l":0.0016271614,"c":0.0016436937,"v":33396.47287,"t":1724198400}
+{"o":0.0016436937,"h":0.0016465497,"l":0.0016060524,"c":0.0016161801,"v":158836.811341,"t":1724202000}
+{"o":0.0016161801,"h":0.0016351103,"l":0.001609919,"c":0.0016272136,"v":29787.445568,"t":1724205600}
+{"o":0.0016272136,"h":0.0016449316,"l":0.0016241526,"c":0.0016325689,"v":57417.8110529999,"t":1724209200}
+{"o":0.0016325689,"h":0.0016486728,"l":0.0016277344,"c":0.0016428021,"v":43934.913485,"t":1724212800}
+{"o":0.0016428021,"h":0.0016559442,"l":0.0016339023,"c":0.0016354936,"v":98835.7533290001,"t":1724216400}
+{"o":0.0016354936,"h":0.0016540072,"l":0.0016296615,"c":0.0016378412,"v":95207.1644759999,"t":1724220000}
+{"o":0.0016378412,"h":0.0016547015,"l":0.0016325477,"c":0.0016429726,"v":22376.99169,"t":1724223600}
+{"o":0.0016429726,"h":0.0016820934,"l":0.0016348289,"c":0.0016512573,"v":235370.0829750006,"t":1724227200}
+{"o":0.0016512573,"h":0.0016805236,"l":0.0016268502,"c":0.0016592464,"v":116614.0394229999,"t":1724230800}
+{"o":0.0016592464,"h":0.0016693493,"l":0.0016443198,"c":0.0016569191,"v":58875.186388,"t":1724234400}
+{"o":0.0016569191,"h":0.0016669646,"l":0.0016352742,"c":0.0016460873,"v":53657.819985,"t":1724238000}
+{"o":0.0016460873,"h":0.0016728723,"l":0.0016356082,"c":0.0016603323,"v":100332.8485699998,"t":1724241600}
+{"o":0.0016603323,"h":0.001707716,"l":0.0016353399,"c":0.0016761375,"v":146346.6046609999,"t":1724245200}
+{"o":0.0016761375,"h":0.0017147751,"l":0.0016255227,"c":0.0016566825,"v":125854.629037,"t":1724248800}
+{"o":0.0016566825,"h":0.0017080307,"l":0.0016423453,"c":0.0016746841,"v":124827.234911,"t":1724252400}
+{"o":0.0016746841,"h":0.0017024961,"l":0.00166291,"c":0.0016789089,"v":72194.3494080001,"t":1724256000}
+{"o":0.0016789089,"h":0.0017160801,"l":0.0016634874,"c":0.0016966755,"v":128959.3028550003,"t":1724259600}
+{"o":0.0016966755,"h":0.0017249951,"l":0.0016708468,"c":0.0016863106,"v":104575.7909259998,"t":1724263200}
+{"o":0.0016863106,"h":0.001704034,"l":0.0016710584,"c":0.0016845634,"v":50374.870358,"t":1724266800}
+{"o":0.0016845634,"h":0.001702624,"l":0.0016697376,"c":0.0016904027,"v":72527.978666,"t":1724270400}
+{"o":0.0016904027,"h":0.0017157061,"l":0.0016801692,"c":0.0016967292,"v":50397.030257,"t":1724274000}
+{"o":0.0016967292,"h":0.0017141858,"l":0.0016910437,"c":0.0017036856,"v":43058.781092,"t":1724277600}
+{"o":0.0017036856,"h":0.0017197249,"l":0.0016941016,"c":0.0017055072,"v":60295.2828759999,"t":1724281200}
+{"o":0.0017055072,"h":0.0017324873,"l":0.0017001564,"c":0.0017288015,"v":148963.6607949999,"t":1724284800}
+{"o":0.0017288015,"h":0.0017401491,"l":0.0017103236,"c":0.0017258058,"v":56297.214151,"t":1724288400}
+{"o":0.0017258058,"h":0.0017553785,"l":0.0016898333,"c":0.0017178924,"v":83165.5458930001,"t":1724292000}
+{"o":0.0017178924,"h":0.0017375803,"l":0.0017015924,"c":0.0017298167,"v":88623.415484,"t":1724295600}
+{"o":0.0017298167,"h":0.0017405315,"l":0.0017197773,"c":0.0017252828,"v":33039.493868,"t":1724299200}
+{"o":0.0017252828,"h":0.0017301255,"l":0.0017080987,"c":0.0017095111,"v":85516.3200689999,"t":1724302800}
+{"o":0.0017095111,"h":0.0017152179,"l":0.0016970032,"c":0.0016993828,"v":60650.9468789999,"t":1724306400}
+{"o":0.0016993828,"h":0.0017229559,"l":0.0016851313,"c":0.0017052795,"v":168806.4270969999,"t":1724310000}
+{"o":0.0017052795,"h":0.0017103767,"l":0.0016897583,"c":0.0016960061,"v":69705.7134549999,"t":1724313600}
+{"o":0.0016960061,"h":0.0017068114,"l":0.0016867502,"c":0.001694334,"v":28344.357133,"t":1724317200}
+{"o":0.001694334,"h":0.0017189156,"l":0.0016784764,"c":0.0016999182,"v":28333.129812,"t":1724320800}
+{"o":0.0016999182,"h":0.0017124843,"l":0.0016821722,"c":0.0016916959,"v":54495.343173,"t":1724324400}
+{"o":0.0016916959,"h":0.0017100089,"l":0.0016672708,"c":0.0016878527,"v":61546.9137820001,"t":1724328000}
+{"o":0.0016878527,"h":0.0017164837,"l":0.001661688,"c":0.001692873,"v":75909.639628,"t":1724331600}
+{"o":0.001692873,"h":0.0017048903,"l":0.001671152,"c":0.0016757739,"v":87732.2016050001,"t":1724335200}
+{"o":0.0016757739,"h":0.0017132554,"l":0.0016671938,"c":0.0016891474,"v":244588.0914130001,"t":1724338800}
+{"o":0.0016891474,"h":0.0016958913,"l":0.001676024,"c":0.0016864462,"v":53602.343849,"t":1724342400}
+{"o":0.0016864462,"h":0.001697235,"l":0.0016707004,"c":0.0016821169,"v":42714.702059,"t":1724346000}
+{"o":0.0016821169,"h":0.0017000851,"l":0.0016708172,"c":0.0016865213,"v":12007.947063,"t":1724349600}
+{"o":0.0016865213,"h":0.0016935528,"l":0.0016783352,"c":0.0016839502,"v":9569.842817,"t":1724353200}
+{"o":0.0016839502,"h":0.0016915464,"l":0.0016741438,"c":0.0016825863,"v":19927.499618,"t":1724356800}
+{"o":0.0016825863,"h":0.0016914326,"l":0.0016721639,"c":0.0016848313,"v":17503.665914,"t":1724360400}
+{"o":0.0016848313,"h":0.0016892598,"l":0.0016728475,"c":0.0016805788,"v":10582.735164,"t":1724364000}
+{"o":0.0016805788,"h":0.0016917332,"l":0.0016765292,"c":0.0016893091,"v":24476.392124,"t":1724367600}
+{"o":0.0016893091,"h":0.0017150757,"l":0.0016585062,"c":0.0016973288,"v":42869.4130669999,"t":1724371200}
+{"o":0.0016973288,"h":0.001703152,"l":0.0016759209,"c":0.0016761888,"v":58777.249076,"t":1724374800}
+{"o":0.0016761888,"h":0.0016862187,"l":0.001657733,"c":0.0016716372,"v":474276.7075869999,"t":1724378400}
+{"o":0.0016716372,"h":0.0016883637,"l":0.0016671856,"c":0.0016844856,"v":35718.565817,"t":1724382000}
+{"o":0.0016844856,"h":0.0016954882,"l":0.0016775233,"c":0.0016917255,"v":30113.97908,"t":1724385600}
+{"o":0.0016917255,"h":0.0017449409,"l":0.0016740978,"c":0.0017288003,"v":192569.5798589998,"t":1724389200}
+{"o":0.0017288003,"h":0.0017355011,"l":0.001697051,"c":0.0017192665,"v":93229.018325,"t":1724392800}
+{"o":0.0017192665,"h":0.001739208,"l":0.0017110204,"c":0.0017184632,"v":115486.4193340002,"t":1724396400}
+{"o":0.0017184632,"h":0.0017346657,"l":0.0017135617,"c":0.0017298571,"v":50452.659454,"t":1724400000}
+{"o":0.0017298571,"h":0.0017494212,"l":0.0017111623,"c":0.0017289082,"v":246988.6762600003,"t":1724403600}
+{"o":0.0017289082,"h":0.0017350484,"l":0.0017145455,"c":0.0017230568,"v":46333.211469,"t":1724407200}
+{"o":0.0017230568,"h":0.0017341978,"l":0.00168485,"c":0.0016960187,"v":131267.6878160002,"t":1724410800}
+{"o":0.0016960187,"h":0.0017157057,"l":0.0016822749,"c":0.0017024617,"v":25947.925051,"t":1724414400}
+{"o":0.0017024617,"h":0.0017157206,"l":0.0016911598,"c":0.0017008081,"v":54448.76643,"t":1724418000}
+{"o":0.0017008081,"h":0.0017734245,"l":0.0016553515,"c":0.0017029094,"v":130428.4691289998,"t":1724421600}
+{"o":0.0017029094,"h":0.0017485352,"l":0.0016785858,"c":0.0017358169,"v":136914.9768069999,"t":1724425200}
+{"o":0.0017358169,"h":0.001789651,"l":0.0017168328,"c":0.0017730344,"v":207115.8806570003,"t":1724428800}
+{"o":0.0017730344,"h":0.0018194482,"l":0.0017310881,"c":0.0017654435,"v":337923.5735260001,"t":1724432400}
+{"o":0.0017654435,"h":0.0017898174,"l":0.0017416152,"c":0.0017600918,"v":164388.2597819997,"t":1724436000}
+{"o":0.0017600918,"h":0.0017852899,"l":0.0017362017,"c":0.0017520195,"v":43457.356087,"t":1724439600}
+{"o":0.0017520195,"h":0.0017750447,"l":0.0017300499,"c":0.0017526922,"v":37839.0127110001,"t":1724443200}
+{"o":0.0017526922,"h":0.0017726282,"l":0.0017344429,"c":0.0017430403,"v":38975.786694,"t":1724446800}
+{"o":0.0017430403,"h":0.0017653568,"l":0.0017099866,"c":0.0017336739,"v":99136.3267980002,"t":1724450400}
+{"o":0.0017336739,"h":0.001748194,"l":0.0017143094,"c":0.0017243165,"v":24519.592916,"t":1724454000}
+{"o":0.0017243165,"h":0.0017629769,"l":0.0017135733,"c":0.0017532361,"v":100873.2154400002,"t":1724457600}
+{"o":0.0017532361,"h":0.001769243,"l":0.0017262757,"c":0.0017364603,"v":109667.5459710001,"t":1724461200}
+{"o":0.0017364603,"h":0.0017700019,"l":0.0017170045,"c":0.0017378688,"v":51512.110811,"t":1724464800}
+{"o":0.0017378688,"h":0.0017416965,"l":0.0017242481,"c":0.0017382134,"v":28566.058845,"t":1724468400}
+{"o":0.0017382134,"h":0.0017524669,"l":0.0017231353,"c":0.0017287721,"v":99566.9022370004,"t":1724472000}
+{"o":0.0017287721,"h":0.0017381408,"l":0.0017112961,"c":0.0017217565,"v":45308.9016229999,"t":1724475600}
+{"o":0.0017217565,"h":0.0017290902,"l":0.0017122774,"c":0.001725995,"v":31896.09222,"t":1724479200}
+{"o":0.001725995,"h":0.0017292456,"l":0.0017141238,"c":0.0017153011,"v":4053.654952,"t":1724482800}
+{"o":0.0017153011,"h":0.0017238869,"l":0.0016891195,"c":0.0017099045,"v":137578.7099189999,"t":1724486400}
+{"o":0.0017099045,"h":0.0017471941,"l":0.0016812446,"c":0.0017112435,"v":110012.7519120001,"t":1724490000}
+{"o":0.0017112435,"h":0.0017203149,"l":0.0016817471,"c":0.0016993153,"v":86858.466152,"t":1724493600}
+{"o":0.0016993153,"h":0.0017154946,"l":0.0016783994,"c":0.0016912108,"v":59021.9433110001,"t":1724497200}
+{"o":0.0016912108,"h":0.0017107304,"l":0.0016773454,"c":0.0017044661,"v":57304.9850210001,"t":1724500800}
+{"o":0.0017044661,"h":0.0017106072,"l":0.0016825922,"c":0.0016874809,"v":87579.1443939998,"t":1724504400}
+{"o":0.0016874809,"h":0.0017238183,"l":0.0016763292,"c":0.0017005175,"v":112769.1858239996,"t":1724508000}
+{"o":0.0017005175,"h":0.001725207,"l":0.0016812666,"c":0.0016904527,"v":166637.9094490004,"t":1724511600}
+{"o":0.0016904527,"h":0.0017420905,"l":0.0016619572,"c":0.0017199852,"v":116241.405037,"t":1724515200}
+{"o":0.0017199852,"h":0.001732563,"l":0.0016924929,"c":0.0017199449,"v":72036.1878439999,"t":1724518800}
+{"o":0.0017199449,"h":0.0017272405,"l":0.0016760879,"c":0.0016944652,"v":235621.1949880003,"t":1724522400}
+{"o":0.0016944652,"h":0.0017119342,"l":0.0016835889,"c":0.0017000812,"v":56345.8842809999,"t":1724526000}
+{"o":0.0017000812,"h":0.0017065441,"l":0.0016780949,"c":0.0016859157,"v":45176.14881,"t":1724529600}
+{"o":0.0016859157,"h":0.0017379271,"l":0.0016362588,"c":0.0016712925,"v":123017.6703889998,"t":1724533200}
+{"o":0.0016712925,"h":0.0016792649,"l":0.0016390297,"c":0.0016576904,"v":69571.1919979999,"t":1724536800}
+{"o":0.0016576904,"h":0.0016737489,"l":0.0016390975,"c":0.0016545497,"v":72896.1083370002,"t":1724540400}
+{"o":0.0016545497,"h":0.0016754995,"l":0.0016199768,"c":0.0016435518,"v":64882.4985799999,"t":1724544000}
+{"o":0.0016435518,"h":0.00166967,"l":0.0015819771,"c":0.0016134304,"v":211710.3203610004,"t":1724547600}
+{"o":0.0016134304,"h":0.0016407263,"l":0.0016014289,"c":0.0016253194,"v":107192.1853209999,"t":1724551200}
+{"o":0.0016253194,"h":0.001644219,"l":0.0016037778,"c":0.0016227988,"v":41985.990189,"t":1724554800}
+{"o":0.0016227988,"h":0.0016393754,"l":0.001601582,"c":0.0016241509,"v":65691.869897,"t":1724558400}
+{"o":0.0016241509,"h":0.0016414338,"l":0.001614783,"c":0.0016267654,"v":71796.995341,"t":1724562000}
+{"o":0.0016267654,"h":0.0016407093,"l":0.0016064299,"c":0.0016137734,"v":58843.9847980001,"t":1724565600}
+{"o":0.0016137734,"h":0.0016395734,"l":0.0015773048,"c":0.0016050161,"v":79387.1300760001,"t":1724569200}
+{"o":0.0016050161,"h":0.0016323056,"l":0.001585724,"c":0.00161737,"v":75240.4985930002,"t":1724572800}
+{"o":0.00161737,"h":0.0016227846,"l":0.0015878969,"c":0.001604414,"v":54704.027765,"t":1724576400}
+{"o":0.001604414,"h":0.0016162391,"l":0.0015955271,"c":0.0016055685,"v":16920.273316,"t":1724580000}
+{"o":0.0016055685,"h":0.0016217411,"l":0.0015941611,"c":0.0016133245,"v":49733.7428419999,"t":1724583600}
+{"o":0.0016133245,"h":0.0016255282,"l":0.0015965879,"c":0.0016100502,"v":33890.964903,"t":1724587200}
+{"o":0.0016100502,"h":0.0016250534,"l":0.0015904998,"c":0.0016013879,"v":117448.5138590001,"t":1724590800}
+{"o":0.0016013879,"h":0.0016182365,"l":0.0015845806,"c":0.0015919625,"v":39928.8375900001,"t":1724594400}
+{"o":0.0015919625,"h":0.0016155163,"l":0.0015807386,"c":0.0015870506,"v":52132.4448039999,"t":1724598000}
+{"o":0.0015870506,"h":0.0016075691,"l":0.0015751787,"c":0.0015879698,"v":47076.421282,"t":1724601600}
+{"o":0.0015879698,"h":0.0016039429,"l":0.0015803905,"c":0.001596821,"v":56238.177023,"t":1724605200}
+{"o":0.001596821,"h":0.0016260426,"l":0.0015903014,"c":0.0016043017,"v":177460.2428889986,"t":1724608800}
+{"o":0.0016043017,"h":0.0016160317,"l":0.0016001755,"c":0.0016067012,"v":47246.8910900001,"t":1724612400}
+{"o":0.0016067012,"h":0.0016524896,"l":0.0016026682,"c":0.0016308483,"v":203261.4788379997,"t":1724616000}
+{"o":0.0016308483,"h":0.0016719926,"l":0.00160474,"c":0.0016463793,"v":61821.3653929999,"t":1724619600}
+{"o":0.0016463793,"h":0.0016681763,"l":0.0016206586,"c":0.0016382271,"v":63330.6235880002,"t":1724623200}
+{"o":0.0016382271,"h":0.0016629192,"l":0.0016084516,"c":0.0016322062,"v":26059.827032,"t":1724626800}
+{"o":0.0016322062,"h":0.0016441318,"l":0.0016029032,"c":0.001611327,"v":96662.9408459996,"t":1724630400}
+{"o":0.001611327,"h":0.0016329093,"l":0.0016015528,"c":0.0016134146,"v":44143.848699,"t":1724634000}
+{"o":0.0016134146,"h":0.0016196339,"l":0.0015959628,"c":0.0015980911,"v":51549.559621,"t":1724637600}
+{"o":0.0015980911,"h":0.0016174027,"l":0.0015822817,"c":0.0015984623,"v":18346.990736,"t":1724641200}
+{"o":0.0039061251,"h":0.0039274726,"l":0.0038573489,"c":0.0039061251,"v":252215.8113120002,"t":1717444800}
+{"o":0.0039061251,"h":0.0039571517,"l":0.0038836212,"c":0.0039333526,"v":364833.3002719998,"t":1717448400}
+{"o":0.0039333526,"h":0.0040323593,"l":0.0038900009,"c":0.0039809913,"v":431619.818925,"t":1717452000}
+{"o":0.0039809913,"h":0.0040744886,"l":0.0039721495,"c":0.0040393232,"v":595436.9682299996,"t":1717455600}
+{"o":0.0040393232,"h":0.0042730606,"l":0.0039545398,"c":0.0041594472,"v":2494966.2045540069,"t":1717459200}
+{"o":0.0041594472,"h":0.0043163283,"l":0.0040362864,"c":0.0041592528,"v":1619743.3138649955,"t":1717462800}
+{"o":0.0041592528,"h":0.0043552054,"l":0.0041108592,"c":0.0041669472,"v":776461.8742310023,"t":1717466400}
+{"o":0.0041669472,"h":0.0043410277,"l":0.0040681885,"c":0.0041229493,"v":459532.867537,"t":1717470000}
+{"o":0.0041229493,"h":0.0042743983,"l":0.004024613,"c":0.0040857523,"v":983061.8560819994,"t":1717473600}
+{"o":0.0040857523,"h":0.0043599027,"l":0.0040692652,"c":0.0042038337,"v":656110.8669459991,"t":1717477200}
+{"o":0.0042038337,"h":0.004338785,"l":0.0039797958,"c":0.004021463,"v":1221047.8752860015,"t":1717480800}
+{"o":0.004021463,"h":0.0040528854,"l":0.0038963468,"c":0.003954571,"v":687920.7033059997,"t":1717484400}
+{"o":0.003954571,"h":0.0040005195,"l":0.0039135844,"c":0.0039730087,"v":494113.8652139995,"t":1717488000}
+{"o":0.0039730087,"h":0.0040106682,"l":0.0038332959,"c":0.0039104611,"v":516895.0786480007,"t":1717491600}
+{"o":0.0039104611,"h":0.0039431593,"l":0.0038821126,"c":0.0039005439,"v":225372.1772969997,"t":1717495200}
+{"o":0.0039005439,"h":0.0039185218,"l":0.0037522884,"c":0.0038448712,"v":668928.6119259984,"t":1717498800}
+{"o":0.0038448712,"h":0.0039030886,"l":0.0038282239,"c":0.0038494778,"v":369721.4422270005,"t":1717502400}
+{"o":0.0038494778,"h":0.0038896311,"l":0.0038219019,"c":0.0038404609,"v":240123.4351430002,"t":1717506000}
+{"o":0.0038404609,"h":0.003881061,"l":0.0037831676,"c":0.003840783,"v":531282.0836380016,"t":1717509600}
+{"o":0.003840783,"h":0.0039299646,"l":0.0037900991,"c":0.0038439022,"v":410693.1474299991,"t":1717513200}
+{"o":0.0038439022,"h":0.0038976215,"l":0.0037514929,"c":0.003810083,"v":1016754.9512610016,"t":1717516800}
+{"o":0.003810083,"h":0.0038565805,"l":0.0037857507,"c":0.003803522,"v":372024.3119300001,"t":1717520400}
+{"o":0.003803522,"h":0.0038287948,"l":0.003773679,"c":0.0038003607,"v":244705.741332,"t":1717524000}
+{"o":0.0038003607,"h":0.0038545725,"l":0.0037780093,"c":0.0038149006,"v":274006.5966970001,"t":1717527600}
+{"o":0.0038149006,"h":0.0038515407,"l":0.0037762806,"c":0.0038181197,"v":205590.642067,"t":1717531200}
+{"o":0.0038181197,"h":0.0038358917,"l":0.0037663287,"c":0.00379293,"v":206769.0820829998,"t":1717534800}
+{"o":0.00379293,"h":0.003803864,"l":0.003683044,"c":0.0037602316,"v":188390.6582170002,"t":1717538400}
+{"o":0.0037602316,"h":0.0037700331,"l":0.0036883499,"c":0.0037325986,"v":129950.4451959996,"t":1717542000}
+{"o":0.0037325986,"h":0.00384992,"l":0.0036754391,"c":0.0037786448,"v":474035.548777001,"t":1717545600}
+{"o":0.0037786448,"h":0.0038036789,"l":0.003690733,"c":0.0037499895,"v":298998.4903299995,"t":1717549200}
+{"o":0.0037499895,"h":0.0037647966,"l":0.0036462737,"c":0.003696974,"v":614650.2221359981,"t":1717552800}
+{"o":0.003696974,"h":0.0037266161,"l":0.0036704758,"c":0.0036949403,"v":172657.5165579996,"t":1717556400}
+{"o":0.0036949403,"h":0.0037134137,"l":0.0036626988,"c":0.0036820095,"v":231601.5173149999,"t":1717560000}
+{"o":0.0036820095,"h":0.003718,"l":0.0035798059,"c":0.0036842795,"v":308335.5582829997,"t":1717563600}
+{"o":0.0036842795,"h":0.0037536646,"l":0.0036686456,"c":0.0037085218,"v":226223.5264859999,"t":1717567200}
+{"o":0.0037085218,"h":0.0037364294,"l":0.0036639051,"c":0.00369159,"v":246633.9028399998,"t":1717570800}
+{"o":0.00369159,"h":0.0037160589,"l":0.0036592707,"c":0.0036862443,"v":205337.3986209997,"t":1717574400}
+{"o":0.0036862443,"h":0.0036979404,"l":0.0036428627,"c":0.0036726256,"v":205333.9164069998,"t":1717578000}
+{"o":0.0036726256,"h":0.0037423103,"l":0.0036624411,"c":0.0037247029,"v":357603.4988290002,"t":1717581600}
+{"o":0.0037247029,"h":0.0037483037,"l":0.0036957627,"c":0.0037076604,"v":213326.1818889998,"t":1717585200}
+{"o":0.0037076604,"h":0.0037606306,"l":0.0036682344,"c":0.0037344024,"v":422731.5473410006,"t":1717588800}
+{"o":0.0037344024,"h":0.0037506065,"l":0.0036561656,"c":0.0036934404,"v":333968.2334809995,"t":1717592400}
+{"o":0.0036934404,"h":0.0037174226,"l":0.003585633,"c":0.0036370289,"v":873264.9264679999,"t":1717596000}
+{"o":0.0036370289,"h":0.0036612067,"l":0.003539571,"c":0.0035763172,"v":288775.9018359986,"t":1717599600}
+{"o":0.0035763172,"h":0.0036401523,"l":0.0034150036,"c":0.0035433637,"v":1190250.6133370004,"t":1717603200}
+{"o":0.0035433637,"h":0.0036597655,"l":0.0035155489,"c":0.0036119467,"v":563276.9323340007,"t":1717606800}
+{"o":0.0036119467,"h":0.0036558399,"l":0.0035574144,"c":0.0036410255,"v":472557.4739660008,"t":1717610400}
+{"o":0.0036410255,"h":0.0036643495,"l":0.0036027975,"c":0.0036249022,"v":278697.5489609998,"t":1717614000}
+{"o":0.0036249022,"h":0.0036335654,"l":0.0035419805,"c":0.0036053836,"v":201132.3162620002,"t":1717617600}
+{"o":0.0036053836,"h":0.0036280342,"l":0.0035755063,"c":0.0036135413,"v":82974.86375,"t":1717621200}
+{"o":0.0036135413,"h":0.0036175789,"l":0.0035704494,"c":0.0035837914,"v":155676.2374740002,"t":1717624800}
+{"o":0.0035837914,"h":0.0036064826,"l":0.0035711216,"c":0.0035847146,"v":94124.403896,"t":1717628400}
+{"o":0.0035847146,"h":0.0036267514,"l":0.0035708812,"c":0.0036120176,"v":138672.0838859998,"t":1717632000}
+{"o":0.0036120176,"h":0.0036785121,"l":0.0035942855,"c":0.003648894,"v":367516.1073930003,"t":1717635600}
+{"o":0.003648894,"h":0.0036800672,"l":0.0036279902,"c":0.0036506645,"v":233878.2775529999,"t":1717639200}
+{"o":0.0036506645,"h":0.0036752426,"l":0.0035832697,"c":0.003597919,"v":360178.1439770004,"t":1717642800}
+{"o":0.003597919,"h":0.0036485982,"l":0.0035732357,"c":0.0036173984,"v":186944.9894900004,"t":1717646400}
+{"o":0.0036173984,"h":0.0036500245,"l":0.003574267,"c":0.0036072678,"v":182862.3122009998,"t":1717650000}
+{"o":0.0036072678,"h":0.0036418368,"l":0.0035909808,"c":0.0036171405,"v":169747.8190689999,"t":1717653600}
+{"o":0.0036171405,"h":0.0036563639,"l":0.0035861803,"c":0.0036307711,"v":212780.0224699998,"t":1717657200}
+{"o":0.0036307711,"h":0.0036425955,"l":0.0035293422,"c":0.003581247,"v":491299.5996629999,"t":1717660800}
+{"o":0.003581247,"h":0.0036044337,"l":0.0035552347,"c":0.0035902875,"v":117013.2250800002,"t":1717664400}
+{"o":0.0035902875,"h":0.0036070621,"l":0.0035623458,"c":0.0035907339,"v":162914.2066889999,"t":1717668000}
+{"o":0.0035907339,"h":0.0036015094,"l":0.0035700058,"c":0.0035768108,"v":162393.0963820001,"t":1717671600}
+{"o":0.0035768108,"h":0.0036061876,"l":0.0035600525,"c":0.0035876743,"v":175456.1903939996,"t":1717675200}
+{"o":0.0035876743,"h":0.0036066173,"l":0.0035610466,"c":0.0035903251,"v":237490.5408439999,"t":1717678800}
+{"o":0.0035903251,"h":0.0038592411,"l":0.0035723679,"c":0.0037431571,"v":4578997.9845860256,"t":1717682400}
+{"o":0.0037431571,"h":0.003803807,"l":0.0036809289,"c":0.0037134401,"v":1884690.8857140047,"t":1717686000}
+{"o":0.0037134401,"h":0.003953925,"l":0.0036765894,"c":0.003850315,"v":1927113.5416659901,"t":1717689600}
+{"o":0.003850315,"h":0.0040094262,"l":0.0038105196,"c":0.0039445306,"v":1727155.6631839999,"t":1717693200}
+{"o":0.0039445306,"h":0.0040231319,"l":0.0038641487,"c":0.0039595889,"v":768219.40627,"t":1717696800}
+{"o":0.0039595889,"h":0.004033307,"l":0.0038259413,"c":0.0039099331,"v":954201.443576003,"t":1717700400}
+{"o":0.0039099331,"h":0.0040961353,"l":0.0038499085,"c":0.0040020468,"v":971089.4030349996,"t":1717704000}
+{"o":0.0040020468,"h":0.0040988628,"l":0.0039906189,"c":0.0040464042,"v":1237969.7587230026,"t":1717707600}
+{"o":0.0040464042,"h":0.0041109712,"l":0.0040251498,"c":0.0040669903,"v":659546.052306001,"t":1717711200}
+{"o":0.0040669903,"h":0.0041088441,"l":0.0040343184,"c":0.0040717343,"v":653099.8722590008,"t":1717714800}
+{"o":0.0040717343,"h":0.0041115191,"l":0.0039488012,"c":0.0040305677,"v":1034702.1339790003,"t":1717718400}
+{"o":0.0040305677,"h":0.0042606861,"l":0.0040122699,"c":0.004149368,"v":1692590.4518319962,"t":1717722000}
+{"o":0.004149368,"h":0.0042168601,"l":0.003974216,"c":0.004064554,"v":1009886.2535619988,"t":1717725600}
+{"o":0.004064554,"h":0.0041539002,"l":0.0039986356,"c":0.0040939942,"v":750389.2975399969,"t":1717729200}
+{"o":0.0040939942,"h":0.0042034857,"l":0.0040524147,"c":0.0041282195,"v":988032.491457999,"t":1717732800}
+{"o":0.0041282195,"h":0.0041759974,"l":0.0040486219,"c":0.0040739584,"v":739128.8578120003,"t":1717736400}
+{"o":0.0040739584,"h":0.0041448026,"l":0.0039813839,"c":0.0040871826,"v":788712.329962,"t":1717740000}
+{"o":0.0040871826,"h":0.0041088797,"l":0.0037826085,"c":0.0040173345,"v":1842613.2561260043,"t":1717743600}
+{"o":0.0040173345,"h":0.0040564008,"l":0.003949061,"c":0.0039610752,"v":567512.9629110015,"t":1717747200}
+{"o":0.0039610752,"h":0.0039924209,"l":0.0038423822,"c":0.0039707047,"v":729929.5193499991,"t":1717750800}
+{"o":0.0039707047,"h":0.0039921249,"l":0.0039204579,"c":0.0039720229,"v":524009.6381300009,"t":1717754400}
+{"o":0.0039720229,"h":0.0039971172,"l":0.0038877696,"c":0.0039562723,"v":557697.8696380005,"t":1717758000}
+{"o":0.0039562723,"h":0.0042179792,"l":0.0039021517,"c":0.0041707201,"v":2044217.3781869996,"t":1717761600}
+{"o":0.0041707201,"h":0.0043408426,"l":0.0040712019,"c":0.0042386772,"v":4242772.6052809972,"t":1717765200}
+{"o":0.0042386772,"h":0.0044368939,"l":0.0042076782,"c":0.0043223636,"v":2275274.9391340092,"t":1717768800}
+{"o":0.0043223636,"h":0.0044098431,"l":0.0041104577,"c":0.0042234578,"v":1443918.2611360035,"t":1717772400}
+{"o":0.0042234578,"h":0.0042684492,"l":0.0041347196,"c":0.0042263393,"v":1289814.7737740073,"t":1717776000}
+{"o":0.0042263393,"h":0.0043322502,"l":0.004155442,"c":0.0043022649,"v":1217869.2238230018,"t":1717779600}
+{"o":0.0043022649,"h":0.0046333668,"l":0.0037733627,"c":0.0040839751,"v":9416634.807119051,"t":1717783200}
+{"o":0.0040839751,"h":0.0043205039,"l":0.0038252681,"c":0.0041663867,"v":2596617.8012390048,"t":1717786800}
+{"o":0.0041663867,"h":0.0042186347,"l":0.0040768124,"c":0.0041456152,"v":1313807.8882160031,"t":1717790400}
+{"o":0.0041456152,"h":0.0041572687,"l":0.0040641189,"c":0.0041291053,"v":846503.5347729969,"t":1717794000}
+{"o":0.0041291053,"h":0.0041705263,"l":0.0040925803,"c":0.0041153411,"v":481426.5846859999,"t":1717797600}
+{"o":0.0041153411,"h":0.00416589,"l":0.0040764361,"c":0.0041235805,"v":542513.882397,"t":1717801200}
+{"o":0.0041235805,"h":0.0043163739,"l":0.0040994005,"c":0.0042604044,"v":1408221.2777159924,"t":1717804800}
+{"o":0.0042604044,"h":0.0044734414,"l":0.0041769818,"c":0.0044040578,"v":1346566.3830720026,"t":1717808400}
+{"o":0.0044040578,"h":0.0044695309,"l":0.0043078876,"c":0.0044249967,"v":1184865.1807260015,"t":1717812000}
+{"o":0.0044249967,"h":0.0044955375,"l":0.0043620718,"c":0.0044207497,"v":856700.5963020013,"t":1717815600}
+{"o":0.0044207497,"h":0.0044536086,"l":0.0043292889,"c":0.004391834,"v":750618.9098470005,"t":1717819200}
+{"o":0.004391834,"h":0.004444607,"l":0.0042675498,"c":0.0042818911,"v":1122328.5724979988,"t":1717822800}
+{"o":0.0042818911,"h":0.0043661065,"l":0.0041768788,"c":0.0042350099,"v":1125508.020687999,"t":1717826400}
+{"o":0.0042350099,"h":0.0042986622,"l":0.004193822,"c":0.004266185,"v":713926.027986999,"t":1717830000}
+{"o":0.004266185,"h":0.0044712439,"l":0.0042655191,"c":0.0044400313,"v":1202110.3518460044,"t":1717833600}
+{"o":0.0044400313,"h":0.004683899,"l":0.0044098887,"c":0.0045987866,"v":1594178.2285109963,"t":1717837200}
+{"o":0.0045987866,"h":0.0047291651,"l":0.0045357354,"c":0.0046876644,"v":1895282.5332059958,"t":1717840800}
+{"o":0.0046876644,"h":0.0047600301,"l":0.0045077613,"c":0.0045744857,"v":1808619.1798700017,"t":1717844400}
+{"o":0.0045744857,"h":0.0046783319,"l":0.0044053232,"c":0.0044745501,"v":1950646.1771980054,"t":1717848000}
+{"o":0.0044745501,"h":0.0045540065,"l":0.004276502,"c":0.0042879929,"v":2230882.8860939937,"t":1717851600}
+{"o":0.0042879929,"h":0.0043899649,"l":0.0041534683,"c":0.0042347386,"v":2594291.8142859885,"t":1717855200}
+{"o":0.0042347386,"h":0.004409126,"l":0.0042266197,"c":0.0043518611,"v":1345486.0190259977,"t":1717858800}
+{"o":0.0043518611,"h":0.0044309389,"l":0.0041739789,"c":0.0042458101,"v":934008.836912006,"t":1717862400}
+{"o":0.0042458101,"h":0.0043356411,"l":0.0040967823,"c":0.0041862904,"v":1082668.6217669991,"t":1717866000}
+{"o":0.0041862904,"h":0.0043378857,"l":0.0041660068,"c":0.0042261423,"v":1142362.2427419997,"t":1717869600}
+{"o":0.0042261423,"h":0.0043087607,"l":0.0040912033,"c":0.0041493896,"v":833255.7989750025,"t":1717873200}
+{"o":0.0041493896,"h":0.0042346815,"l":0.0041017937,"c":0.0041352307,"v":630622.0061009997,"t":1717876800}
+{"o":0.0041352307,"h":0.0041531312,"l":0.0039909089,"c":0.0041044666,"v":915041.6015709997,"t":1717880400}
+{"o":0.0041044666,"h":0.0041498608,"l":0.0039691181,"c":0.0040676157,"v":727943.7404920018,"t":1717884000}
+{"o":0.0040676157,"h":0.0042819738,"l":0.0040420098,"c":0.0041751467,"v":636421.6963320009,"t":1717887600}
+{"o":0.0041751467,"h":0.0042836673,"l":0.0041508042,"c":0.0042064056,"v":1199384.444123999,"t":1717891200}
+{"o":0.0042064056,"h":0.004211402,"l":0.0041054618,"c":0.0041112871,"v":625918.7186059983,"t":1717894800}
+{"o":0.0041112871,"h":0.0042210492,"l":0.0039962152,"c":0.0040427554,"v":582571.8764639989,"t":1717898400}
+{"o":0.0040427554,"h":0.0041326432,"l":0.0040202667,"c":0.0040478422,"v":788332.1071039997,"t":1717902000}
+{"o":0.0040478422,"h":0.0040821668,"l":0.0039638047,"c":0.003988589,"v":648642.0601760015,"t":1717905600}
+{"o":0.003988589,"h":0.0041356649,"l":0.0039174703,"c":0.0040264873,"v":762763.5595579998,"t":1717909200}
+{"o":0.0040264873,"h":0.0040514731,"l":0.0039548999,"c":0.0039944751,"v":641670.6920639991,"t":1717912800}
+{"o":0.0039944751,"h":0.0040551791,"l":0.0039672356,"c":0.0039978196,"v":527930.2658319996,"t":1717916400}
+{"o":0.0039978196,"h":0.0041029153,"l":0.0039316264,"c":0.0040545417,"v":720381.0676260011,"t":1717920000}
+{"o":0.0040545417,"h":0.0041929793,"l":0.0040470709,"c":0.0041152259,"v":821401.6056360003,"t":1717923600}
+{"o":0.0041152259,"h":0.004267185,"l":0.0041151225,"c":0.0042205826,"v":777205.8325969982,"t":1717927200}
+{"o":0.0042205826,"h":0.0043162438,"l":0.0041279145,"c":0.0042043587,"v":969501.4874180013,"t":1717930800}
+{"o":0.0042043587,"h":0.0043434345,"l":0.0041323951,"c":0.0042236723,"v":1451526.7798410046,"t":1717934400}
+{"o":0.0042236723,"h":0.0043255839,"l":0.0040971958,"c":0.0041190513,"v":1550489.7438159995,"t":1717938000}
+{"o":0.0041190513,"h":0.0041675534,"l":0.0040344506,"c":0.00406364,"v":971562.231529998,"t":1717941600}
+{"o":0.00406364,"h":0.0043458511,"l":0.0040512085,"c":0.0042236783,"v":1332459.4458919941,"t":1717945200}
+{"o":0.0042236783,"h":0.0042911873,"l":0.0041599412,"c":0.0042471962,"v":912650.492083001,"t":1717948800}
+{"o":0.0042471962,"h":0.0042640787,"l":0.0041405214,"c":0.0042157435,"v":618331.3342149991,"t":1717952400}
+{"o":0.0042157435,"h":0.0042284395,"l":0.0040583693,"c":0.0041382682,"v":421489.3903520001,"t":1717956000}
+{"o":0.0041382682,"h":0.0041720463,"l":0.0041094174,"c":0.0041584409,"v":299064.2499329998,"t":1717959600}
+{"o":0.0041584409,"h":0.0042047046,"l":0.0041180918,"c":0.0041555371,"v":368294.2665670007,"t":1717963200}
+{"o":0.0041555371,"h":0.0041677978,"l":0.0040895041,"c":0.0041220208,"v":289965.4450680005,"t":1717966800}
+{"o":0.0041220208,"h":0.0041341977,"l":0.0040853909,"c":0.0041224487,"v":293226.725337,"t":1717970400}
+{"o":0.0041224487,"h":0.0042273054,"l":0.0041099781,"c":0.0041930578,"v":452554.9113229998,"t":1717974000}
+{"o":0.0041930578,"h":0.0042335458,"l":0.0040734131,"c":0.0041079818,"v":700309.505220001,"t":1717977600}
+{"o":0.0041079818,"h":0.0041284575,"l":0.0039747429,"c":0.0040649707,"v":597099.1325000001,"t":1717981200}
+{"o":0.0040649707,"h":0.0040885347,"l":0.0040052852,"c":0.0040336234,"v":441697.8646160008,"t":1717984800}
+{"o":0.0040336234,"h":0.004084346,"l":0.00396329,"c":0.0040073838,"v":564492.252266997,"t":1717988400}
+{"o":0.0040073838,"h":0.0040609317,"l":0.0039027284,"c":0.0040250635,"v":390612.2019030007,"t":1717992000}
+{"o":0.0040250635,"h":0.0040600355,"l":0.0039922858,"c":0.0040221041,"v":379175.5681290008,"t":1717995600}
+{"o":0.0040221041,"h":0.0040614535,"l":0.0039589137,"c":0.0039975817,"v":667958.9096340034,"t":1717999200}
+{"o":0.0039975817,"h":0.0040539238,"l":0.0038949503,"c":0.0039436711,"v":628711.8799880007,"t":1718002800}
+{"o":0.0039436711,"h":0.0040491309,"l":0.0038396004,"c":0.0039154545,"v":790479.1206959985,"t":1718006400}
+{"o":0.0039154545,"h":0.0039883545,"l":0.003864647,"c":0.0039102511,"v":639280.6124969992,"t":1718010000}
+{"o":0.0039102511,"h":0.0039596419,"l":0.0038720889,"c":0.0039409674,"v":705286.5600610001,"t":1718013600}
+{"o":0.0039409674,"h":0.0040090239,"l":0.0038840471,"c":0.0039089769,"v":673637.2451330011,"t":1718017200}
+{"o":0.0039089769,"h":0.003992987,"l":0.0038966052,"c":0.0039515797,"v":526536.9112640007,"t":1718020800}
+{"o":0.0039515797,"h":0.0039744265,"l":0.003852967,"c":0.0038780898,"v":658277.2685830016,"t":1718024400}
+{"o":0.0038780898,"h":0.0039950824,"l":0.0038146744,"c":0.0039371221,"v":678584.7363659994,"t":1718028000}
+{"o":0.0039371221,"h":0.0039939026,"l":0.0038483923,"c":0.003885097,"v":534761.0927819998,"t":1718031600}
+{"o":0.003885097,"h":0.0039351103,"l":0.0038201754,"c":0.0038718042,"v":425973.2930899996,"t":1718035200}
+{"o":0.0038718042,"h":0.0039113101,"l":0.0038305658,"c":0.0038702574,"v":250162.7754659994,"t":1718038800}
+{"o":0.0038702574,"h":0.0039093224,"l":0.0037392741,"c":0.0037870798,"v":553921.8201240011,"t":1718042400}
+{"o":0.0037870798,"h":0.0038447466,"l":0.003460916,"c":0.0035286497,"v":3222119.6697010091,"t":1718046000}
+{"o":0.0035286497,"h":0.0036504022,"l":0.0033968041,"c":0.0035397652,"v":1401121.1226919966,"t":1718049600}
+{"o":0.0035397652,"h":0.0035682655,"l":0.0034800238,"c":0.0035128663,"v":761082.7034969979,"t":1718053200}
+{"o":0.0035128663,"h":0.0035927568,"l":0.003491408,"c":0.003540644,"v":686546.8780469983,"t":1718056800}
+{"o":0.003540644,"h":0.0035702755,"l":0.0033936339,"c":0.0035014555,"v":1023081.914753001,"t":1718060400}
+{"o":0.0035014555,"h":0.0035455555,"l":0.0034640407,"c":0.003485207,"v":581503.0077100015,"t":1718064000}
+{"o":0.003485207,"h":0.0036195716,"l":0.0033017258,"c":0.003525881,"v":1530418.2222319986,"t":1718067600}
+{"o":0.003525881,"h":0.0036424118,"l":0.0034555067,"c":0.0035420473,"v":1328047.845753999,"t":1718071200}
+{"o":0.0035420473,"h":0.0036000241,"l":0.0035071753,"c":0.0035324403,"v":480302.1190279996,"t":1718074800}
+{"o":0.0035324403,"h":0.0036332713,"l":0.0034650777,"c":0.003542087,"v":534636.3409960003,"t":1718078400}
+{"o":0.003542087,"h":0.0036111339,"l":0.0035084187,"c":0.0035434517,"v":426947.7800259999,"t":1718082000}
+{"o":0.0035434517,"h":0.0036335842,"l":0.0035225549,"c":0.0036007321,"v":473488.3392759995,"t":1718085600}
+{"o":0.0036007321,"h":0.0036330483,"l":0.003540574,"c":0.0035859735,"v":450079.8275829998,"t":1718089200}
+{"o":0.0035859735,"h":0.0036243955,"l":0.0035339959,"c":0.0035613189,"v":362032.1406940006,"t":1718092800}
+{"o":0.0035613189,"h":0.0035994204,"l":0.0035221611,"c":0.0035606504,"v":299982.1773030002,"t":1718096400}
+{"o":0.0035606504,"h":0.0036538614,"l":0.0035148213,"c":0.0035953026,"v":556370.8703539995,"t":1718100000}
+{"o":0.0035953026,"h":0.0036436579,"l":0.0035652881,"c":0.0036150747,"v":359741.7164110008,"t":1718103600}
+{"o":0.0036150747,"h":0.0036234179,"l":0.0034655734,"c":0.0035163429,"v":781370.6536179993,"t":1718107200}
+{"o":0.0035163429,"h":0.0036411988,"l":0.003434759,"c":0.0035842605,"v":1027862.2974459986,"t":1718110800}
+{"o":0.0035842605,"h":0.0036418418,"l":0.0035279617,"c":0.003576686,"v":450392.6225580006,"t":1718114400}
+{"o":0.003576686,"h":0.0037294446,"l":0.0034186624,"c":0.003665486,"v":1273769.3405959972,"t":1718118000}
+{"o":0.003665486,"h":0.0037337044,"l":0.0035736536,"c":0.0036391501,"v":1055650.1055530005,"t":1718121600}
+{"o":0.0036391501,"h":0.003757043,"l":0.0035376158,"c":0.0036462825,"v":547849.1072520005,"t":1718125200}
+{"o":0.0036462825,"h":0.0036791447,"l":0.0034632531,"c":0.0035312397,"v":801009.5275319994,"t":1718128800}
+{"o":0.0035312397,"h":0.0036205257,"l":0.0035009144,"c":0.003538965,"v":645940.6761430006,"t":1718132400}
+{"o":0.003538965,"h":0.003582057,"l":0.0035089755,"c":0.0035694981,"v":252408.2859210001,"t":1718136000}
+{"o":0.0035694981,"h":0.0035993394,"l":0.0035232951,"c":0.0035652852,"v":194545.953176,"t":1718139600}
+{"o":0.0035652852,"h":0.0035981486,"l":0.0035076621,"c":0.0035254619,"v":399633.8153960009,"t":1718143200}
+{"o":0.0035254619,"h":0.0035551778,"l":0.0034798532,"c":0.003518426,"v":270834.0523599997,"t":1718146800}
+{"o":0.003518426,"h":0.0036123572,"l":0.0034540281,"c":0.0035243647,"v":518270.3435590001,"t":1718150400}
+{"o":0.0035243647,"h":0.0036300697,"l":0.0033067571,"c":0.0034556354,"v":1202747.2259140019,"t":1718154000}
+{"o":0.0034556354,"h":0.0035598699,"l":0.0033877344,"c":0.0034670365,"v":673685.1055789996,"t":1718157600}
+{"o":0.0034670365,"h":0.0035183867,"l":0.0034300579,"c":0.0034532177,"v":211372.3683589999,"t":1718161200}
+{"o":0.0034532177,"h":0.0034732472,"l":0.0033725477,"c":0.0034092649,"v":207612.0943980001,"t":1718164800}
+{"o":0.0034092649,"h":0.0034478827,"l":0.0033651663,"c":0.0034297354,"v":266850.9080540003,"t":1718168400}
+{"o":0.0034297354,"h":0.0034748002,"l":0.0033846481,"c":0.0034310468,"v":271780.4733969998,"t":1718172000}
+{"o":0.0034310468,"h":0.0035034536,"l":0.0034009895,"c":0.0034725015,"v":270056.256252,"t":1718175600}
+{"o":0.0034725015,"h":0.0035284625,"l":0.0034108917,"c":0.0034549332,"v":250124.5727659996,"t":1718179200}
+{"o":0.0034549332,"h":0.0034993647,"l":0.0034131158,"c":0.0034703204,"v":195611.4846239996,"t":1718182800}
+{"o":0.0034703204,"h":0.0035043325,"l":0.0033820115,"c":0.0034371928,"v":226395.7809719997,"t":1718186400}
+{"o":0.0034371928,"h":0.0034674848,"l":0.0034050642,"c":0.0034415385,"v":160993.0503150004,"t":1718190000}
+{"o":0.0034415385,"h":0.00364026,"l":0.0032699722,"c":0.0034392341,"v":800463.7217129967,"t":1718193600}
+{"o":0.0034392341,"h":0.0034972557,"l":0.0033130459,"c":0.003381759,"v":738107.6595790002,"t":1718197200}
+{"o":0.003381759,"h":0.0034164244,"l":0.0033268755,"c":0.0033568595,"v":598259.6747590009,"t":1718200800}
+{"o":0.0033568595,"h":0.0034273098,"l":0.0033328379,"c":0.0033769102,"v":510461.5097299999,"t":1718204400}
+{"o":0.0033769102,"h":0.0034239995,"l":0.0033376999,"c":0.0033903217,"v":477637.9171290004,"t":1718208000}
+{"o":0.0033903217,"h":0.0034298679,"l":0.0033484825,"c":0.0033946638,"v":297803.1189489996,"t":1718211600}
+{"o":0.0033946638,"h":0.0034879147,"l":0.0032785028,"c":0.0033684095,"v":1115620.1527789978,"t":1718215200}
+{"o":0.0033684095,"h":0.0035471126,"l":0.0032489317,"c":0.0033794043,"v":607497.9393219996,"t":1718218800}
+{"o":0.0033794043,"h":0.0034713957,"l":0.0033200306,"c":0.0034089809,"v":355578.2260659999,"t":1718222400}
+{"o":0.0034089809,"h":0.0034428929,"l":0.0033848017,"c":0.0034067394,"v":223548.2062129998,"t":1718226000}
+{"o":0.0034067394,"h":0.0034310998,"l":0.0033864075,"c":0.0033953539,"v":161977.0022959999,"t":1718229600}
+{"o":0.0033953539,"h":0.0034275672,"l":0.0033636383,"c":0.0033870697,"v":103414.4694669999,"t":1718233200}
+{"o":0.0033870697,"h":0.0034355739,"l":0.0033591086,"c":0.0033958276,"v":87754.984905,"t":1718236800}
+{"o":0.0033958276,"h":0.0034814637,"l":0.0033362105,"c":0.0034056887,"v":671357.9703969997,"t":1718240400}
+{"o":0.0034056887,"h":0.0034712335,"l":0.0032979385,"c":0.0033426004,"v":329413.9883709994,"t":1718244000}
+{"o":0.0033426004,"h":0.0033951077,"l":0.0032149821,"c":0.0033085953,"v":916743.1278079987,"t":1718247600}
+{"o":0.0033085953,"h":0.0033569571,"l":0.0032701949,"c":0.0033038344,"v":242405.5310670004,"t":1718251200}
+{"o":0.0033038344,"h":0.0033217457,"l":0.0032765316,"c":0.0032911968,"v":154810.5740419999,"t":1718254800}
+{"o":0.0032911968,"h":0.0033606764,"l":0.0031781314,"c":0.0032773487,"v":376144.8215400008,"t":1718258400}
+{"o":0.0032773487,"h":0.0033672404,"l":0.0032492058,"c":0.0033047357,"v":405810.2910100005,"t":1718262000}
+{"o":0.0033047357,"h":0.0033209219,"l":0.0032662219,"c":0.0032987367,"v":182352.7187260002,"t":1718265600}
+{"o":0.0032987367,"h":0.0033507811,"l":0.0032521655,"c":0.003295857,"v":253221.72024,"t":1718269200}
+{"o":0.003295857,"h":0.0033275248,"l":0.0032412341,"c":0.003280795,"v":221948.635766,"t":1718272800}
+{"o":0.003280795,"h":0.0033395366,"l":0.0032356921,"c":0.0032934532,"v":247658.8385049998,"t":1718276400}
+{"o":0.0032934532,"h":0.0033427561,"l":0.0031928541,"c":0.0032503198,"v":399470.4450159997,"t":1718280000}
+{"o":0.0032503198,"h":0.0033277588,"l":0.0032050701,"c":0.0032679861,"v":204758.4466499996,"t":1718283600}
+{"o":0.0032679861,"h":0.003352047,"l":0.0032094034,"c":0.0032748072,"v":444991.2889119997,"t":1718287200}
+{"o":0.0032748072,"h":0.003350112,"l":0.0031535878,"c":0.0032359821,"v":327387.0208640003,"t":1718290800}
+{"o":0.0032359821,"h":0.003331264,"l":0.0031763576,"c":0.0032899433,"v":557115.2915590002,"t":1718294400}
+{"o":0.0032899433,"h":0.0033311199,"l":0.0032434929,"c":0.0032868533,"v":187049.6372349998,"t":1718298000}
+{"o":0.0032868533,"h":0.0033494081,"l":0.0032699208,"c":0.0033049316,"v":156684.8011579998,"t":1718301600}
+{"o":0.0033049316,"h":0.0033509351,"l":0.0032780042,"c":0.0033048536,"v":127490.2199910001,"t":1718305200}
+{"o":0.0033048536,"h":0.0033336104,"l":0.0032596891,"c":0.0032921878,"v":246914.2601219995,"t":1718308800}
+{"o":0.0032921878,"h":0.0033592301,"l":0.0032099361,"c":0.0032672443,"v":201295.2636020003,"t":1718312400}
+{"o":0.0032672443,"h":0.0032944149,"l":0.0032101106,"c":0.0032409633,"v":213080.9651890001,"t":1718316000}
+{"o":0.0032409633,"h":0.0032722539,"l":0.003202947,"c":0.0032448289,"v":163413.0809479999,"t":1718319600}
+{"o":0.0032448289,"h":0.0032800536,"l":0.0031578701,"c":0.0032182686,"v":421372.5843330005,"t":1718323200}
+{"o":0.0032182686,"h":0.0033062791,"l":0.0031598961,"c":0.0032352599,"v":333579.7443929999,"t":1718326800}
+{"o":0.0032352599,"h":0.003272188,"l":0.0031923494,"c":0.0032438274,"v":333866.5978830006,"t":1718330400}
+{"o":0.0032438274,"h":0.0032772071,"l":0.0031852314,"c":0.0032114157,"v":334090.9705300009,"t":1718334000}
+{"o":0.0032114157,"h":0.003229096,"l":0.0031732265,"c":0.0032106489,"v":201820.3493489996,"t":1718337600}
+{"o":0.0032106489,"h":0.0032745235,"l":0.0031596948,"c":0.0032164362,"v":267291.1410159997,"t":1718341200}
+{"o":0.0032164362,"h":0.0032734094,"l":0.0031959877,"c":0.0032425659,"v":212745.6174429998,"t":1718344800}
+{"o":0.0032425659,"h":0.0032818463,"l":0.0032257981,"c":0.0032417945,"v":133475.4931790002,"t":1718348400}
+{"o":0.0032417945,"h":0.0033104834,"l":0.0032000035,"c":0.0032601084,"v":200922.5456639999,"t":1718352000}
+{"o":0.0032601084,"h":0.0033242471,"l":0.0032390829,"c":0.0032670612,"v":134078.392818,"t":1718355600}
+{"o":0.0032670612,"h":0.0032902068,"l":0.0032426802,"c":0.0032638604,"v":126182.3446649999,"t":1718359200}
+{"o":0.0032638604,"h":0.0033535565,"l":0.0032451131,"c":0.0032884597,"v":287728.6274909997,"t":1718362800}
+{"o":0.0032884597,"h":0.0033156818,"l":0.0032382784,"c":0.0032705338,"v":226925.884428,"t":1718366400}
+{"o":0.0032705338,"h":0.0033106493,"l":0.0032468168,"c":0.0032766838,"v":118320.6199949999,"t":1718370000}
+{"o":0.0032766838,"h":0.0033770571,"l":0.0031472708,"c":0.0032734323,"v":413137.2712190003,"t":1718373600}
+{"o":0.0032734323,"h":0.003356635,"l":0.0031643733,"c":0.0032388462,"v":493250.2994519991,"t":1718377200}
+{"o":0.0032388462,"h":0.0034007651,"l":0.0029766465,"c":0.0031590283,"v":2010687.7572899971,"t":1718380800}
+{"o":0.0031590283,"h":0.0032232299,"l":0.0030928249,"c":0.0031493181,"v":334069.5432340002,"t":1718384400}
+{"o":0.0031493181,"h":0.0032022067,"l":0.0030958491,"c":0.0031136436,"v":222284.9795060002,"t":1718388000}
+{"o":0.0031136436,"h":0.0031867483,"l":0.0030486872,"c":0.0031311049,"v":161232.4632850001,"t":1718391600}
+{"o":0.0031311049,"h":0.0031647797,"l":0.0030869164,"c":0.0031244861,"v":168524.3138850001,"t":1718395200}
+{"o":0.0031244861,"h":0.0032277147,"l":0.0030428686,"c":0.0031501337,"v":313509.4772050006,"t":1718398800}
+{"o":0.0031501337,"h":0.0031947577,"l":0.0030931666,"c":0.0031514064,"v":117597.6384709999,"t":1718402400}
+{"o":0.0031514064,"h":0.003176,"l":0.0031286125,"c":0.0031522335,"v":69887.6945520001,"t":1718406000}
+{"o":0.0031522335,"h":0.0031689916,"l":0.0031152392,"c":0.0031415844,"v":174138.4462100002,"t":1718409600}
+{"o":0.0031415844,"h":0.0032001913,"l":0.0031213362,"c":0.0031879937,"v":234133.5538249998,"t":1718413200}
+{"o":0.0031879937,"h":0.0032101887,"l":0.0031523939,"c":0.0031619892,"v":133881.5894490001,"t":1718416800}
+{"o":0.0031619892,"h":0.003196552,"l":0.0031320898,"c":0.0031445941,"v":75562.2108120001,"t":1718420400}
+{"o":0.0031445941,"h":0.0031782556,"l":0.0031292069,"c":0.0031514578,"v":73818.5694009998,"t":1718424000}
+{"o":0.0031514578,"h":0.0031713959,"l":0.003125226,"c":0.0031452249,"v":79558.952055,"t":1718427600}
+{"o":0.0031452249,"h":0.0031923503,"l":0.0031313138,"c":0.0031746455,"v":181581.28871,"t":1718431200}
+{"o":0.0031746455,"h":0.0032044544,"l":0.0031452652,"c":0.0031770859,"v":99815.309406,"t":1718434800}
+{"o":0.0031770859,"h":0.0032482075,"l":0.0031625397,"c":0.0031975142,"v":101903.25256,"t":1718438400}
+{"o":0.0031975142,"h":0.003218327,"l":0.0031528812,"c":0.0031838379,"v":74229.7200019999,"t":1718442000}
+{"o":0.0031838379,"h":0.0032024631,"l":0.0031571345,"c":0.0031751239,"v":44197.421406,"t":1718445600}
+{"o":0.0031751239,"h":0.0031879443,"l":0.0031474888,"c":0.0031558101,"v":133165.4985030001,"t":1718449200}
+{"o":0.0031558101,"h":0.0031794031,"l":0.0031377322,"c":0.0031650482,"v":80049.602259,"t":1718452800}
+{"o":0.0031650482,"h":0.0031800088,"l":0.0031316141,"c":0.0031466417,"v":79716.299027,"t":1718456400}
+{"o":0.0031466417,"h":0.003178709,"l":0.0031041583,"c":0.0031667509,"v":160615.6110999997,"t":1718460000}
+{"o":0.0031667509,"h":0.0032217417,"l":0.0031398293,"c":0.003155836,"v":202443.7350470001,"t":1718463600}
+{"o":0.003155836,"h":0.0031979321,"l":0.0031419565,"c":0.0031663922,"v":155761.8940480001,"t":1718467200}
+{"o":0.0031663922,"h":0.003191545,"l":0.0031450002,"c":0.0031531527,"v":160144.928819,"t":1718470800}
+{"o":0.0031531527,"h":0.0031746748,"l":0.0030992232,"c":0.0031410414,"v":99035.1591419999,"t":1718474400}
+{"o":0.0031410414,"h":0.0031580279,"l":0.0031027686,"c":0.0031258731,"v":144548.777367,"t":1718478000}
+{"o":0.0031258731,"h":0.0031447425,"l":0.0030688159,"c":0.0031153918,"v":211710.7137109997,"t":1718481600}
+{"o":0.0031153918,"h":0.003139396,"l":0.0030890081,"c":0.0031131914,"v":92309.3237699999,"t":1718485200}
+{"o":0.0031131914,"h":0.0031358797,"l":0.0030847203,"c":0.0031159848,"v":141199.2657929999,"t":1718488800}
+{"o":0.0031159848,"h":0.0031237405,"l":0.0030945585,"c":0.0030983121,"v":62591.393284,"t":1718492400}
+{"o":0.0030983121,"h":0.0031192021,"l":0.0030481145,"c":0.0030723688,"v":215826.3675059999,"t":1718496000}
+{"o":0.0030723688,"h":0.0030900075,"l":0.0030263143,"c":0.0030770021,"v":199041.3488210004,"t":1718499600}
+{"o":0.0030770021,"h":0.0031097941,"l":0.0030665486,"c":0.0030770615,"v":179644.4157480003,"t":1718503200}
+{"o":0.0030770615,"h":0.003094475,"l":0.0030571422,"c":0.0030899423,"v":83487.1734539998,"t":1718506800}
+{"o":0.0030899423,"h":0.0031164757,"l":0.0030500451,"c":0.0030879885,"v":233224.855235001,"t":1718510400}
+{"o":0.0030879885,"h":0.0031316031,"l":0.0030509997,"c":0.0030967706,"v":86157.8005819999,"t":1718514000}
+{"o":0.0030967706,"h":0.0031448775,"l":0.0030664979,"c":0.0031079499,"v":203822.5074360003,"t":1718517600}
+{"o":0.0031079499,"h":0.0031449228,"l":0.003097862,"c":0.0031261122,"v":195472.302473,"t":1718521200}
+{"o":0.0031261122,"h":0.0031476675,"l":0.0031086032,"c":0.0031260104,"v":258894.7441160003,"t":1718524800}
+{"o":0.0031260104,"h":0.0031453843,"l":0.0031040391,"c":0.0031219678,"v":114355.1082129999,"t":1718528400}
+{"o":0.0031219678,"h":0.0031500227,"l":0.0030818917,"c":0.0031258177,"v":268300.1148989998,"t":1718532000}
+{"o":0.0031258177,"h":0.003140873,"l":0.0031054035,"c":0.0031245333,"v":137672.833184,"t":1718535600}
+{"o":0.0031245333,"h":0.0031483446,"l":0.0031133696,"c":0.0031311442,"v":57545.7606480001,"t":1718539200}
+{"o":0.0031311442,"h":0.0031423873,"l":0.0031003774,"c":0.0031146609,"v":78712.019041,"t":1718542800}
+{"o":0.0031146609,"h":0.0031394552,"l":0.0030864378,"c":0.0031012353,"v":183824.9652980002,"t":1718546400}
+{"o":0.0031012353,"h":0.0031183209,"l":0.0030227123,"c":0.0030650012,"v":220404.3902820002,"t":1718550000}
+{"o":0.0030650012,"h":0.0030859997,"l":0.0030379304,"c":0.0030622213,"v":133400.021326,"t":1718553600}
+{"o":0.0030622213,"h":0.0030810472,"l":0.0030222874,"c":0.0030536505,"v":71617.1369470001,"t":1718557200}
+{"o":0.0030536505,"h":0.0030782299,"l":0.0030402658,"c":0.0030539297,"v":89912.614325,"t":1718560800}
+{"o":0.0030539297,"h":0.0030723284,"l":0.0030312096,"c":0.0030530775,"v":137068.9449020003,"t":1718564400}
+{"o":0.0030530775,"h":0.0030723933,"l":0.0030313838,"c":0.0030505056,"v":70466.106995,"t":1718568000}
+{"o":0.0030505056,"h":0.0030585849,"l":0.0030245322,"c":0.0030378977,"v":74655.303911,"t":1718571600}
+{"o":0.0030378977,"h":0.0030811971,"l":0.002999852,"c":0.0030482451,"v":140573.0941230002,"t":1718575200}
+{"o":0.0030482451,"h":0.0030608483,"l":0.0029335289,"c":0.0029539474,"v":736191.058527999,"t":1718578800}
+{"o":0.0029539474,"h":0.0030261418,"l":0.0029174786,"c":0.0029908873,"v":408130.1469489998,"t":1718582400}
+{"o":0.0029908873,"h":0.0030297736,"l":0.0029415019,"c":0.0029870365,"v":161242.0796660001,"t":1718586000}
+{"o":0.0029870365,"h":0.0030116594,"l":0.0028932148,"c":0.0029474241,"v":463450.7993130001,"t":1718589600}
+{"o":0.0029474241,"h":0.0029807721,"l":0.0028500557,"c":0.0028957554,"v":293879.2926830006,"t":1718593200}
+{"o":0.0028957554,"h":0.0029715977,"l":0.0028715325,"c":0.0029298474,"v":178943.5003569997,"t":1718596800}
+{"o":0.0029298474,"h":0.0029624805,"l":0.0028858299,"c":0.0029235822,"v":111433.498965,"t":1718600400}
+{"o":0.0029235822,"h":0.0029587246,"l":0.0028388904,"c":0.0028885541,"v":549320.9762729992,"t":1718604000}
+{"o":0.0028885541,"h":0.0029153882,"l":0.0028187462,"c":0.0028601218,"v":309929.7043240001,"t":1718607600}
+{"o":0.0028601218,"h":0.0028984225,"l":0.0027603796,"c":0.0028222745,"v":189430.9008980005,"t":1718611200}
+{"o":0.0028222745,"h":0.0028937506,"l":0.0027560267,"c":0.0028105592,"v":268960.6871019998,"t":1718614800}
+{"o":0.0028105592,"h":0.0029213874,"l":0.0027640577,"c":0.0028655091,"v":422392.2099300012,"t":1718618400}
+{"o":0.0028655091,"h":0.0029047636,"l":0.0028314371,"c":0.0028789933,"v":186702.1108610001,"t":1718622000}
+{"o":0.0028789933,"h":0.0029449355,"l":0.002860223,"c":0.0028907095,"v":323550.6599960001,"t":1718625600}
+{"o":0.0028907095,"h":0.0029246901,"l":0.0028371815,"c":0.0028776722,"v":179815.3115689999,"t":1718629200}
+{"o":0.0028776722,"h":0.0029301711,"l":0.0028329942,"c":0.0028853173,"v":196401.9705280005,"t":1718632800}
+{"o":0.0028853173,"h":0.0029793835,"l":0.0028139508,"c":0.0028766238,"v":139261.3406550001,"t":1718636400}
+{"o":0.0028766238,"h":0.0029597046,"l":0.0026953865,"c":0.0028555881,"v":640691.3776500012,"t":1718640000}
+{"o":0.0028555881,"h":0.0028943692,"l":0.0028103359,"c":0.0028555136,"v":135618.748001,"t":1718643600}
+{"o":0.0028555136,"h":0.0028947811,"l":0.0028143772,"c":0.0028515716,"v":135552.5523900003,"t":1718647200}
+{"o":0.0028515716,"h":0.0028966995,"l":0.0028275697,"c":0.0028652828,"v":83424.781884,"t":1718650800}
+{"o":0.0028652828,"h":0.0029168787,"l":0.0027910449,"c":0.0028364157,"v":174228.8910429999,"t":1718654400}
+{"o":0.0028364157,"h":0.0028837066,"l":0.0027940319,"c":0.0028311217,"v":173731.1953259998,"t":1718658000}
+{"o":0.0028311217,"h":0.0028834565,"l":0.0027888476,"c":0.002804059,"v":284760.8215420003,"t":1718661600}
+{"o":0.002804059,"h":0.0028320018,"l":0.0027449585,"c":0.0027831565,"v":186581.8380809997,"t":1718665200}
+{"o":0.0027831565,"h":0.0028500598,"l":0.0026282976,"c":0.0027432376,"v":1021599.4647829992,"t":1718668800}
+{"o":0.0027432376,"h":0.0030485958,"l":0.0022558922,"c":0.0026835629,"v":3099560.6196500068,"t":1718672400}
+{"o":0.0026835629,"h":0.0027830428,"l":0.0025739249,"c":0.0027001411,"v":647879.0035809996,"t":1718676000}
+{"o":0.0027001411,"h":0.0027790846,"l":0.0026662298,"c":0.0027306454,"v":369006.9147499995,"t":1718679600}
+{"o":0.0027306454,"h":0.0028482865,"l":0.0026644367,"c":0.002740263,"v":504785.3189130002,"t":1718683200}
+{"o":0.002740263,"h":0.0027878049,"l":0.0027147846,"c":0.0027508498,"v":221434.6485929997,"t":1718686800}
+{"o":0.0027508498,"h":0.0028126703,"l":0.0027270554,"c":0.0027734359,"v":375881.8469370006,"t":1718690400}
+{"o":0.0027734359,"h":0.0027928679,"l":0.002744293,"c":0.0027536397,"v":164761.3762099999,"t":1718694000}
+{"o":0.0027536397,"h":0.0027799601,"l":0.0026997618,"c":0.0027124597,"v":186265.3350589998,"t":1718697600}
+{"o":0.0027124597,"h":0.0027429305,"l":0.0026770684,"c":0.0027135213,"v":129403.7413390001,"t":1718701200}
+{"o":0.0027135213,"h":0.002728363,"l":0.0026640793,"c":0.0026829236,"v":152133.2180910003,"t":1718704800}
+{"o":0.0026829236,"h":0.0027234169,"l":0.0026284032,"c":0.0026762132,"v":193474.7074789999,"t":1718708400}
+{"o":0.0026762132,"h":0.0027363835,"l":0.002626532,"c":0.0027133665,"v":289275.6868019997,"t":1718712000}
+{"o":0.0027133665,"h":0.0027791096,"l":0.0026442302,"c":0.0026971719,"v":201161.3101830001,"t":1718715600}
+{"o":0.0026971719,"h":0.0028387294,"l":0.0025939902,"c":0.0027299063,"v":530551.5121979997,"t":1718719200}
+{"o":0.0027299063,"h":0.0028092073,"l":0.0026845897,"c":0.0027481033,"v":181531.5836610002,"t":1718722800}
+{"o":0.0027481033,"h":0.0028061062,"l":0.0026738323,"c":0.0027313022,"v":159647.0944010001,"t":1718726400}
+{"o":0.0027313022,"h":0.0027877578,"l":0.0026737727,"c":0.0027353265,"v":99587.354891,"t":1718730000}
+{"o":0.0027353265,"h":0.0027708249,"l":0.0026809277,"c":0.002735493,"v":79405.684315,"t":1718733600}
+{"o":0.002735493,"h":0.0028173797,"l":0.0026897071,"c":0.0027615194,"v":189159.776148,"t":1718737200}
+{"o":0.0027615194,"h":0.002811198,"l":0.0026487695,"c":0.0027050346,"v":201729.2518580001,"t":1718740800}
+{"o":0.0027050346,"h":0.002739177,"l":0.0026580491,"c":0.0026958109,"v":195444.5516150001,"t":1718744400}
+{"o":0.0026958109,"h":0.0027287647,"l":0.0026720708,"c":0.0026882292,"v":111104.6328569999,"t":1718748000}
+{"o":0.0026882292,"h":0.0027282656,"l":0.0026807766,"c":0.0026964669,"v":95669.292731,"t":1718751600}
+{"o":0.0026964669,"h":0.0027341977,"l":0.0026154483,"c":0.0026946247,"v":147474.0976889998,"t":1718755200}
+{"o":0.0026946247,"h":0.002797349,"l":0.002642122,"c":0.0027169004,"v":598119.1841799996,"t":1718758800}
+{"o":0.0027169004,"h":0.0027644534,"l":0.0026529669,"c":0.0026975424,"v":372885.5373879995,"t":1718762400}
+{"o":0.0026975424,"h":0.002729125,"l":0.0026371917,"c":0.0026883429,"v":348584.2117829999,"t":1718766000}
+{"o":0.0026883429,"h":0.0027242993,"l":0.0026585158,"c":0.0026927739,"v":260072.2387990001,"t":1718769600}
+{"o":0.0026927739,"h":0.0027351399,"l":0.0026603669,"c":0.0026963517,"v":202231.6505059998,"t":1718773200}
+{"o":0.0026963517,"h":0.0027406054,"l":0.0026534087,"c":0.0026814257,"v":268757.0626480002,"t":1718776800}
+{"o":0.0026814257,"h":0.0027253135,"l":0.0026354776,"c":0.0026793794,"v":121024.8559290002,"t":1718780400}
+{"o":0.0026793794,"h":0.0027129165,"l":0.00262483,"c":0.0026564677,"v":89524.190717,"t":1718784000}
+{"o":0.0026564677,"h":0.0026894473,"l":0.002622504,"c":0.0026577776,"v":91341.943819,"t":1718787600}
+{"o":0.0026577776,"h":0.0027055648,"l":0.0026337697,"c":0.0026726554,"v":98407.1239670001,"t":1718791200}
+{"o":0.0026726554,"h":0.0027233781,"l":0.0026009131,"c":0.0026499713,"v":124000.4705499999,"t":1718794800}
+{"o":0.0026499713,"h":0.0027154711,"l":0.0026258757,"c":0.0026842102,"v":133967.6743910002,"t":1718798400}
+{"o":0.0026842102,"h":0.0027164158,"l":0.0026574737,"c":0.0026931847,"v":110902.7580620002,"t":1718802000}
+{"o":0.0026931847,"h":0.00273205,"l":0.0025605719,"c":0.0026330853,"v":376516.4896229986,"t":1718805600}
+{"o":0.0026330853,"h":0.0026814649,"l":0.0026187781,"c":0.0026623603,"v":147837.609837,"t":1718809200}
+{"o":0.0026623603,"h":0.0027172305,"l":0.0026377944,"c":0.0026798461,"v":240282.6453340002,"t":1718812800}
+{"o":0.0026798461,"h":0.0027509992,"l":0.0026280527,"c":0.0027008701,"v":183674.2731819997,"t":1718816400}
+{"o":0.0027008701,"h":0.0027217786,"l":0.0026727529,"c":0.002692595,"v":118301.731025,"t":1718820000}
+{"o":0.002692595,"h":0.0027380565,"l":0.0026747244,"c":0.0027043066,"v":134010.6624540001,"t":1718823600}
+{"o":0.0027043066,"h":0.0027422518,"l":0.002670014,"c":0.0027224865,"v":116382.4150630001,"t":1718827200}
+{"o":0.0027224865,"h":0.0027644263,"l":0.002698846,"c":0.0027341053,"v":127417.476945,"t":1718830800}
+{"o":0.0027341053,"h":0.0027627729,"l":0.0026885808,"c":0.0027194078,"v":81806.505742,"t":1718834400}
+{"o":0.0027194078,"h":0.0027299339,"l":0.0026728331,"c":0.0027003537,"v":122059.3986840001,"t":1718838000}
+{"o":0.0027003537,"h":0.0027244035,"l":0.0026534396,"c":0.0026898112,"v":204547.6033369999,"t":1718841600}
+{"o":0.0026898112,"h":0.0027939433,"l":0.0026490397,"c":0.0027378615,"v":345429.1667680004,"t":1718845200}
+{"o":0.0027378615,"h":0.0027654899,"l":0.0027025366,"c":0.0027398918,"v":106936.7484540002,"t":1718848800}
+{"o":0.0027398918,"h":0.0028006484,"l":0.0027252598,"c":0.0027709354,"v":211757.0866169997,"t":1718852400}
+{"o":0.0027709354,"h":0.0028140583,"l":0.0026922198,"c":0.0027638519,"v":239276.3668520003,"t":1718856000}
+{"o":0.0027638519,"h":0.0027833857,"l":0.0027083378,"c":0.0027420898,"v":229926.698274,"t":1718859600}
+{"o":0.0027420898,"h":0.0027782123,"l":0.0026988777,"c":0.0027334977,"v":153793.960714,"t":1718863200}
+{"o":0.0027334977,"h":0.0028039974,"l":0.0026828663,"c":0.0027637897,"v":251466.9363570001,"t":1718866800}
+{"o":0.0027637897,"h":0.0027930127,"l":0.0027108598,"c":0.0027275965,"v":298477.6957819991,"t":1718870400}
+{"o":0.0027275965,"h":0.0027414961,"l":0.0026515427,"c":0.0027020551,"v":333348.0324360005,"t":1718874000}
+{"o":0.0027020551,"h":0.0027258343,"l":0.0026320548,"c":0.0026784312,"v":115237.8183789999,"t":1718877600}
+{"o":0.0026784312,"h":0.002738463,"l":0.0026082041,"c":0.0026480419,"v":315704.888892,"t":1718881200}
+{"o":0.0026480419,"h":0.0026780085,"l":0.0026142744,"c":0.0026501921,"v":49157.2602510001,"t":1718884800}
+{"o":0.0026501921,"h":0.0027237443,"l":0.0025610864,"c":0.0026461936,"v":174923.4317220004,"t":1718888400}
+{"o":0.0026461936,"h":0.0026931938,"l":0.0025774044,"c":0.0026228671,"v":157469.7052100007,"t":1718892000}
+{"o":0.0026228671,"h":0.0026591709,"l":0.0025486445,"c":0.0026077339,"v":223103.7143809997,"t":1718895600}
+{"o":0.0026077339,"h":0.0026596672,"l":0.0025373878,"c":0.002626588,"v":304408.3001700005,"t":1718899200}
+{"o":0.002626588,"h":0.0027082948,"l":0.0025860999,"c":0.0026374325,"v":384826.2136919997,"t":1718902800}
+{"o":0.0026374325,"h":0.002668438,"l":0.0026082688,"c":0.0026628786,"v":150461.4572890002,"t":1718906400}
+{"o":0.0026628786,"h":0.002686393,"l":0.0026331359,"c":0.0026518711,"v":148058.5655690002,"t":1718910000}
+{"o":0.0026518711,"h":0.0026634169,"l":0.0026212177,"c":0.0026368532,"v":59333.381626,"t":1718913600}
+{"o":0.0026368532,"h":0.0026493101,"l":0.002597227,"c":0.0026250062,"v":116402.669338,"t":1718917200}
+{"o":0.0026250062,"h":0.0026359864,"l":0.0025999001,"c":0.0026130801,"v":74289.200097,"t":1718920800}
+{"o":0.0026130801,"h":0.0026359977,"l":0.002587239,"c":0.0026100443,"v":62560.821799,"t":1718924400}
+{"o":0.0026100443,"h":0.0026373583,"l":0.0025498302,"c":0.0026023689,"v":143173.7679749999,"t":1718928000}
+{"o":0.0026023689,"h":0.0026852875,"l":0.0025714349,"c":0.002637861,"v":151764.0185600001,"t":1718931600}
+{"o":0.002637861,"h":0.0026711409,"l":0.0025916866,"c":0.0026335566,"v":89466.3304379999,"t":1718935200}
+{"o":0.0026335566,"h":0.0026603329,"l":0.0026133644,"c":0.0026358343,"v":60122.671423,"t":1718938800}
+{"o":0.0026358343,"h":0.0026656053,"l":0.0026156947,"c":0.0026269798,"v":44632.552136,"t":1718942400}
+{"o":0.0026269798,"h":0.0026461811,"l":0.0025935491,"c":0.002614701,"v":49742.1788600001,"t":1718946000}
+{"o":0.002614701,"h":0.0026371769,"l":0.0025897373,"c":0.0026199259,"v":54851.558898,"t":1718949600}
+{"o":0.0026199259,"h":0.0027154802,"l":0.0025797583,"c":0.0026175847,"v":141635.1155799998,"t":1718953200}
+{"o":0.0026175847,"h":0.0026688524,"l":0.0025589171,"c":0.0026016878,"v":133092.7279660002,"t":1718956800}
+{"o":0.0026016878,"h":0.0027189741,"l":0.0025448021,"c":0.0026597778,"v":328999.8319020006,"t":1718960400}
+{"o":0.0026597778,"h":0.0027188205,"l":0.0026377155,"c":0.0026609254,"v":215545.8208600001,"t":1718964000}
+{"o":0.0026609254,"h":0.0026919628,"l":0.0026434864,"c":0.0026664583,"v":114353.621009,"t":1718967600}
+{"o":0.0026664583,"h":0.0027129057,"l":0.0026142506,"c":0.0026533216,"v":120776.767403,"t":1718971200}
+{"o":0.0026533216,"h":0.0027129951,"l":0.0026077183,"c":0.0026566954,"v":335747.7673709996,"t":1718974800}
+{"o":0.0026566954,"h":0.0027568137,"l":0.0025754401,"c":0.0026740754,"v":286863.2243940004,"t":1718978400}
+{"o":0.0026740754,"h":0.0027389533,"l":0.0026042018,"c":0.002666064,"v":141088.4288190002,"t":1718982000}
+{"o":0.002666064,"h":0.0027014121,"l":0.0026402416,"c":0.0026683605,"v":154128.0103960001,"t":1718985600}
+{"o":0.0026683605,"h":0.0027192062,"l":0.0026000956,"c":0.0026604236,"v":219604.221533,"t":1718989200}
+{"o":0.0026604236,"h":0.0027136092,"l":0.0025461544,"c":0.0026332931,"v":445376.5174799994,"t":1718992800}
+{"o":0.0026332931,"h":0.0026588202,"l":0.0025870057,"c":0.0026232706,"v":152216.301875,"t":1718996400}
+{"o":0.0026232706,"h":0.002638791,"l":0.0025582646,"c":0.0025914344,"v":136174.7228930004,"t":1719000000}
+{"o":0.0025914344,"h":0.0026245346,"l":0.0025315046,"c":0.0025776133,"v":150307.8134240002,"t":1719003600}
+{"o":0.0025776133,"h":0.0025923868,"l":0.0025229919,"c":0.0025506209,"v":99376.3052320002,"t":1719007200}
+{"o":0.0025506209,"h":0.0025759955,"l":0.0024888286,"c":0.0025278831,"v":51875.0253500004,"t":1719010800}
+{"o":0.0025278831,"h":0.0025572111,"l":0.0024554561,"c":0.0024957568,"v":211024.254556,"t":1719014400}
+{"o":0.0024957568,"h":0.0025257794,"l":0.0024815301,"c":0.0025072635,"v":146578.001753,"t":1719018000}
+{"o":0.0025072635,"h":0.0025366666,"l":0.0024698551,"c":0.0024994175,"v":94189.9413499998,"t":1719021600}
+{"o":0.0024994175,"h":0.0025524608,"l":0.0024927469,"c":0.0025183643,"v":145308.2260409999,"t":1719025200}
+{"o":0.0025183643,"h":0.0025260332,"l":0.0024933396,"c":0.0024991522,"v":39950.337176,"t":1719028800}
+{"o":0.0024991522,"h":0.0025265243,"l":0.002480244,"c":0.0024960074,"v":235313.8514900001,"t":1719032400}
+{"o":0.0024960074,"h":0.0025151321,"l":0.0024601041,"c":0.0025047465,"v":74813.583675,"t":1719036000}
+{"o":0.0025047465,"h":0.0025519181,"l":0.0024492336,"c":0.0025044369,"v":125867.580971,"t":1719039600}
+{"o":0.0025044369,"h":0.0025298789,"l":0.0024773542,"c":0.002499433,"v":129312.768139,"t":1719043200}
+{"o":0.002499433,"h":0.0025163784,"l":0.0024808832,"c":0.0024971253,"v":61340.1328150001,"t":1719046800}
+{"o":0.0024971253,"h":0.0025226367,"l":0.002477194,"c":0.0025115589,"v":92894.5415499998,"t":1719050400}
+{"o":0.0025115589,"h":0.0025355972,"l":0.0024930889,"c":0.0025160431,"v":121825.9205029999,"t":1719054000}
+{"o":0.0025160431,"h":0.0025460664,"l":0.002503755,"c":0.0025250398,"v":124127.7904630001,"t":1719057600}
+{"o":0.0025250398,"h":0.0025502683,"l":0.0025209272,"c":0.0025318063,"v":66376.850689,"t":1719061200}
+{"o":0.0025318063,"h":0.0025746351,"l":0.0025099054,"c":0.0025543893,"v":104594.723233,"t":1719064800}
+{"o":0.0025543893,"h":0.0025754052,"l":0.0025403096,"c":0.0025528275,"v":61248.519994,"t":1719068400}
+{"o":0.0025528275,"h":0.0026291066,"l":0.0025439815,"c":0.0025862892,"v":216153.3285699999,"t":1719072000}
+{"o":0.0025862892,"h":0.002634619,"l":0.0025794429,"c":0.0026021106,"v":193821.3112750002,"t":1719075600}
+{"o":0.0026021106,"h":0.0026112897,"l":0.0025802073,"c":0.0025943487,"v":122088.173622,"t":1719079200}
+{"o":0.0025943487,"h":0.0026049265,"l":0.0025760616,"c":0.002583042,"v":43483.045562,"t":1719082800}
+{"o":0.002583042,"h":0.0025924791,"l":0.002551716,"c":0.00256192,"v":67649.425483,"t":1719086400}
+{"o":0.00256192,"h":0.0025663372,"l":0.0025420868,"c":0.0025566179,"v":54823.9073089999,"t":1719090000}
+{"o":0.0025566179,"h":0.0025661465,"l":0.0025348499,"c":0.0025578445,"v":45661.18818,"t":1719093600}
+{"o":0.0025578445,"h":0.0025935545,"l":0.0025383773,"c":0.0025559388,"v":66052.6978940001,"t":1719097200}
+{"o":0.0025559388,"h":0.0026037952,"l":0.0025233929,"c":0.0025696127,"v":94303.8216590001,"t":1719100800}
+{"o":0.0025696127,"h":0.0026229269,"l":0.0025573987,"c":0.0025979873,"v":150420.5445610002,"t":1719104400}
+{"o":0.0025979873,"h":0.00262328,"l":0.0025803338,"c":0.002592393,"v":122587.052095,"t":1719108000}
+{"o":0.002592393,"h":0.0026143058,"l":0.002570114,"c":0.0025956073,"v":109578.1944759999,"t":1719111600}
+{"o":0.0025956073,"h":0.0026079184,"l":0.0025770445,"c":0.0025987839,"v":70764.385114,"t":1719115200}
+{"o":0.0025987839,"h":0.0026210894,"l":0.0025682426,"c":0.002578942,"v":93254.4548860002,"t":1719118800}
+{"o":0.002578942,"h":0.0026079054,"l":0.0025729817,"c":0.0025913103,"v":84451.6715550001,"t":1719122400}
+{"o":0.0025913103,"h":0.0026242515,"l":0.0025830727,"c":0.0026061874,"v":106105.5269760002,"t":1719126000}
+{"o":0.0026061874,"h":0.0026350647,"l":0.0026045296,"c":0.0026260214,"v":157054.410007,"t":1719129600}
+{"o":0.0026260214,"h":0.0026532831,"l":0.00259399,"c":0.0026137742,"v":178611.5494659998,"t":1719133200}
+{"o":0.0026137742,"h":0.0026369572,"l":0.0025711603,"c":0.0025897558,"v":95982.3764660003,"t":1719136800}
+{"o":0.0025897558,"h":0.0026191253,"l":0.0025721469,"c":0.0025986956,"v":131904.2083670001,"t":1719140400}
+{"o":0.0025986956,"h":0.002623374,"l":0.0025919483,"c":0.0026194601,"v":115563.4349520002,"t":1719144000}
+{"o":0.0026194601,"h":0.0026453058,"l":0.0025840113,"c":0.0025971785,"v":131408.8928199999,"t":1719147600}
+{"o":0.0025971785,"h":0.0026341064,"l":0.0025564243,"c":0.002590335,"v":260175.760026,"t":1719151200}
+{"o":0.002590335,"h":0.0026190391,"l":0.0025672072,"c":0.0026000022,"v":117296.1963599999,"t":1719154800}
+{"o":0.0026000022,"h":0.0026454294,"l":0.0025461593,"c":0.0025747967,"v":154397.7310660002,"t":1719158400}
+{"o":0.0025747967,"h":0.0026090726,"l":0.002550074,"c":0.0025797711,"v":76058.8655849999,"t":1719162000}
+{"o":0.0025797711,"h":0.0025941137,"l":0.0025554522,"c":0.0025633097,"v":68704.309535,"t":1719165600}
+{"o":0.0025633097,"h":0.0025854758,"l":0.00253178,"c":0.0025703637,"v":175416.6846080001,"t":1719169200}
+{"o":0.0025703637,"h":0.0026190423,"l":0.0024977561,"c":0.0025662711,"v":180946.0597689998,"t":1719172800}
+{"o":0.0025662711,"h":0.0026091165,"l":0.002555336,"c":0.0025755523,"v":96779.9933140001,"t":1719176400}
+{"o":0.0025755523,"h":0.0026148566,"l":0.002522853,"c":0.0025666465,"v":118530.0971110002,"t":1719180000}
+{"o":0.0025666465,"h":0.0025926054,"l":0.0025341246,"c":0.0025681578,"v":109896.342795,"t":1719183600}
+{"o":0.0025681578,"h":0.0026414182,"l":0.0025451437,"c":0.0026093464,"v":114173.9552059999,"t":1719187200}
+{"o":0.0026093464,"h":0.0026816026,"l":0.0025831395,"c":0.0026491473,"v":252052.6747280002,"t":1719190800}
+{"o":0.0026491473,"h":0.0026863224,"l":0.002594133,"c":0.0026369576,"v":76135.617813,"t":1719194400}
+{"o":0.0026369576,"h":0.0026826504,"l":0.0026164803,"c":0.0026520551,"v":154830.526764,"t":1719198000}
+{"o":0.0026520551,"h":0.0026958431,"l":0.0026304007,"c":0.0026662989,"v":335768.2688430006,"t":1719201600}
+{"o":0.0026662989,"h":0.0027362719,"l":0.0025551693,"c":0.0026301391,"v":267413.6300670004,"t":1719205200}
+{"o":0.0026301391,"h":0.002685553,"l":0.0025940301,"c":0.0026551665,"v":208521.9426390004,"t":1719208800}
+{"o":0.0026551665,"h":0.0026955457,"l":0.0026225401,"c":0.002645156,"v":225979.3486849997,"t":1719212400}
+{"o":0.002645156,"h":0.0027033007,"l":0.0025884468,"c":0.0026368763,"v":181073.4391650002,"t":1719216000}
+{"o":0.0026368763,"h":0.0027302914,"l":0.0024207301,"c":0.002622057,"v":1008163.483730002,"t":1719219600}
+{"o":0.002622057,"h":0.0027158474,"l":0.0025959463,"c":0.0026445683,"v":306664.371245,"t":1719223200}
+{"o":0.0026445683,"h":0.0026971604,"l":0.0026055695,"c":0.002661384,"v":196842.6177480002,"t":1719226800}
+{"o":0.002661384,"h":0.0027033305,"l":0.0026223424,"c":0.0026499154,"v":181431.0226390001,"t":1719230400}
+{"o":0.0026499154,"h":0.0027280886,"l":0.0025970064,"c":0.0026684445,"v":103709.6120909999,"t":1719234000}
+{"o":0.0026684445,"h":0.0027001848,"l":0.002601247,"c":0.0026360922,"v":142023.2656809999,"t":1719237600}
+{"o":0.0026360922,"h":0.0027389645,"l":0.0025763201,"c":0.0026465959,"v":228045.5637599999,"t":1719241200}
+{"o":0.0026465959,"h":0.0027255102,"l":0.0026191922,"c":0.002698372,"v":520973.9704020004,"t":1719244800}
+{"o":0.002698372,"h":0.0027563302,"l":0.0026275742,"c":0.0026797588,"v":333599.5730649997,"t":1719248400}
+{"o":0.0026797588,"h":0.0027291029,"l":0.0026025754,"c":0.0026305325,"v":221303.7210429999,"t":1719252000}
+{"o":0.0026305325,"h":0.0027126865,"l":0.0025968772,"c":0.0026639552,"v":125890.0375990001,"t":1719255600}
+{"o":0.0026639552,"h":0.0027606071,"l":0.0026154888,"c":0.0026879373,"v":409197.2123469993,"t":1719259200}
+{"o":0.0026879373,"h":0.0027506473,"l":0.0026184259,"c":0.00267243,"v":300076.8644470003,"t":1719262800}
+{"o":0.00267243,"h":0.0027139445,"l":0.0026559964,"c":0.0026954207,"v":229586.119219,"t":1719266400}
+{"o":0.0026954207,"h":0.0027218736,"l":0.002644582,"c":0.0026638643,"v":166986.5986599995,"t":1719270000}
+{"o":0.0026638643,"h":0.0026865188,"l":0.002632092,"c":0.002663866,"v":159875.3176279999,"t":1719273600}
+{"o":0.002663866,"h":0.0027383899,"l":0.0026446463,"c":0.0026846802,"v":126981.2054260002,"t":1719277200}
+{"o":0.0026846802,"h":0.0027231075,"l":0.002654398,"c":0.0026755888,"v":109627.4055949999,"t":1719280800}
+{"o":0.0026755888,"h":0.002717857,"l":0.0025955581,"c":0.0026242649,"v":692146.6165760008,"t":1719284400}
+{"o":0.0026242649,"h":0.0026511833,"l":0.0025927188,"c":0.0026099844,"v":398309.9355899998,"t":1719288000}
+{"o":0.0026099844,"h":0.0026309091,"l":0.0025556245,"c":0.0025906604,"v":123719.6691999998,"t":1719291600}
+{"o":0.0025906604,"h":0.0026001095,"l":0.0025605403,"c":0.0025742567,"v":54255.7781350001,"t":1719295200}
+{"o":0.0025742567,"h":0.0026040472,"l":0.0025361815,"c":0.0025856043,"v":54234.599632,"t":1719298800}
+{"o":0.0025856043,"h":0.0026196929,"l":0.0025391913,"c":0.0025673239,"v":120622.1256279999,"t":1719302400}
+{"o":0.0025673239,"h":0.0026100556,"l":0.0024812134,"c":0.0025469373,"v":161510.6993650004,"t":1719306000}
+{"o":0.0025469373,"h":0.0025576101,"l":0.0024918643,"c":0.0025149879,"v":108411.1337229999,"t":1719309600}
+{"o":0.0025149879,"h":0.0025566947,"l":0.002500262,"c":0.0025325,"v":80126.5579949999,"t":1719313200}
+{"o":0.0025325,"h":0.002569738,"l":0.002506153,"c":0.0025537315,"v":106658.1218850002,"t":1719316800}
+{"o":0.0025537315,"h":0.0026069239,"l":0.0025292903,"c":0.0025708753,"v":98810.2441970001,"t":1719320400}
+{"o":0.0025708753,"h":0.0026579813,"l":0.0025181898,"c":0.0026031994,"v":210693.5408659996,"t":1719324000}
+{"o":0.0026031994,"h":0.0026519711,"l":0.0025442756,"c":0.0025983057,"v":343136.5777040005,"t":1719327600}
+{"o":0.0025983057,"h":0.0026466844,"l":0.0025517077,"c":0.0025915659,"v":259841.4298600001,"t":1719331200}
+{"o":0.0025915659,"h":0.0026090968,"l":0.0025379048,"c":0.0025771226,"v":179108.534173,"t":1719334800}
+{"o":0.0025771226,"h":0.0026190619,"l":0.0025387184,"c":0.0025783917,"v":80699.585367,"t":1719338400}
+{"o":0.0025783917,"h":0.0026019612,"l":0.0025616386,"c":0.0025780538,"v":59124.987405,"t":1719342000}
+{"o":0.0025780538,"h":0.0025908643,"l":0.0025417044,"c":0.0025633332,"v":104273.4099239998,"t":1719345600}
+{"o":0.0025633332,"h":0.0025874174,"l":0.0025481192,"c":0.0025675171,"v":43902.560584,"t":1719349200}
+{"o":0.0025675171,"h":0.0025957272,"l":0.0025166457,"c":0.0025608402,"v":76323.095599,"t":1719352800}
+{"o":0.0025608402,"h":0.0025803542,"l":0.0025062115,"c":0.0025430172,"v":92238.997053,"t":1719356400}
+{"o":0.0025430172,"h":0.002565814,"l":0.002520662,"c":0.0025408342,"v":43689.5203299999,"t":1719360000}
+{"o":0.0025408342,"h":0.0026107557,"l":0.0024511455,"c":0.0025454279,"v":499452.6582210009,"t":1719363600}
+{"o":0.0025454279,"h":0.0025845108,"l":0.0025047317,"c":0.0025483537,"v":381429.7941889995,"t":1719367200}
+{"o":0.0025483537,"h":0.0025724168,"l":0.0024934283,"c":0.0025196813,"v":180006.0284009999,"t":1719370800}
+{"o":0.0025196813,"h":0.0025553923,"l":0.0024831477,"c":0.0025220323,"v":63944.8244389999,"t":1719374400}
+{"o":0.0025220323,"h":0.0025430241,"l":0.002481387,"c":0.0025087474,"v":87414.6631049999,"t":1719378000}
+{"o":0.0025087474,"h":0.0025315974,"l":0.00249536,"c":0.0025206345,"v":27538.512285,"t":1719381600}
+{"o":0.0025206345,"h":0.0025570581,"l":0.0024919769,"c":0.0025328952,"v":91799.6852329998,"t":1719385200}
+{"o":0.0025328952,"h":0.0025713626,"l":0.0025031746,"c":0.0025372869,"v":78181.215167,"t":1719388800}
+{"o":0.0025372869,"h":0.002552124,"l":0.0025146178,"c":0.0025269562,"v":48157.1559750001,"t":1719392400}
+{"o":0.0025269562,"h":0.0025475046,"l":0.0024987039,"c":0.0025157673,"v":42121.5115849999,"t":1719396000}
+{"o":0.0025157673,"h":0.0025283385,"l":0.0024880926,"c":0.0025117621,"v":45479.876499,"t":1719399600}
+{"o":0.0025117621,"h":0.0025295436,"l":0.0024842661,"c":0.0025092355,"v":46907.066335,"t":1719403200}
+{"o":0.0025092355,"h":0.0025574452,"l":0.0024621757,"c":0.0025146037,"v":83155.5641510002,"t":1719406800}
+{"o":0.0025146037,"h":0.0025608886,"l":0.0024462799,"c":0.0024929596,"v":260380.4604410005,"t":1719410400}
+{"o":0.0024929596,"h":0.0025287033,"l":0.0024396827,"c":0.0024800241,"v":135058.2618570001,"t":1719414000}
+{"o":0.0024800241,"h":0.0025174281,"l":0.0024396546,"c":0.0024738748,"v":86515.232723,"t":1719417600}
+{"o":0.0024738748,"h":0.0025932404,"l":0.0024250028,"c":0.0024693967,"v":331934.2136620003,"t":1719421200}
+{"o":0.0024693967,"h":0.0024946926,"l":0.0024415697,"c":0.0024633029,"v":81079.220722,"t":1719424800}
+{"o":0.0024633029,"h":0.0025054422,"l":0.0024169852,"c":0.0024622953,"v":90296.4465310001,"t":1719428400}
+{"o":0.0024622953,"h":0.0025359759,"l":0.0024427094,"c":0.0024849188,"v":147972.1265890008,"t":1719432000}
+{"o":0.0024849188,"h":0.0024958877,"l":0.0024538058,"c":0.0024748324,"v":31360.184466,"t":1719435600}
+{"o":0.0024748324,"h":0.0024871972,"l":0.0024218125,"c":0.0024520452,"v":85957.8635019999,"t":1719439200}
+{"o":0.0024520452,"h":0.0024706224,"l":0.0024350116,"c":0.0024548701,"v":29129.730003,"t":1719442800}
+{"o":0.0024548701,"h":0.0024696325,"l":0.0024225986,"c":0.002446797,"v":31760.729511,"t":1719446400}
+{"o":0.002446797,"h":0.002467654,"l":0.0024141487,"c":0.0024573977,"v":92061.4661539998,"t":1719450000}
+{"o":0.0024573977,"h":0.0024739244,"l":0.0024193756,"c":0.0024395942,"v":43693.743295,"t":1719453600}
+{"o":0.0024395942,"h":0.002451805,"l":0.00240363,"c":0.002419191,"v":58193.656079,"t":1719457200}
+{"o":0.002419191,"h":0.0024302841,"l":0.0024013665,"c":0.0024181073,"v":25391.904285,"t":1719460800}
+{"o":0.0024181073,"h":0.0024413104,"l":0.0023451238,"c":0.0023957799,"v":139068.8183560001,"t":1719464400}
+{"o":0.0023957799,"h":0.0024233336,"l":0.002377933,"c":0.0023952271,"v":100867.617664,"t":1719468000}
+{"o":0.0023952271,"h":0.0024094663,"l":0.0023763933,"c":0.0024001353,"v":92111.6553270001,"t":1719471600}
+{"o":0.0024001353,"h":0.0024111702,"l":0.0023806253,"c":0.0023894362,"v":53319.912156,"t":1719475200}
+{"o":0.0023894362,"h":0.0024290514,"l":0.0023509785,"c":0.0023844989,"v":38601.28793,"t":1719478800}
+{"o":0.0023844989,"h":0.0023991863,"l":0.0023339189,"c":0.0023519136,"v":97758.636112,"t":1719482400}
+{"o":0.0023519136,"h":0.0023692119,"l":0.0023273733,"c":0.0023545783,"v":38838.4412,"t":1719486000}
+{"o":0.0023545783,"h":0.0023994443,"l":0.002330458,"c":0.0023780983,"v":94135.2160450001,"t":1719489600}
+{"o":0.0023780983,"h":0.0025050048,"l":0.002209585,"c":0.0023177975,"v":589080.2338680007,"t":1719493200}
+{"o":0.0023177975,"h":0.0023683827,"l":0.0022456546,"c":0.0022991619,"v":277846.178271999,"t":1719496800}
+{"o":0.0022991619,"h":0.0023534045,"l":0.0022784555,"c":0.0023085622,"v":139447.9295920001,"t":1719500400}
+{"o":0.0023085622,"h":0.002359801,"l":0.0022896894,"c":0.0023102111,"v":171072.8331179998,"t":1719504000}
+{"o":0.0023102111,"h":0.0023268759,"l":0.0022814823,"c":0.0023049708,"v":90269.179177,"t":1719507600}
+{"o":0.0023049708,"h":0.0023648375,"l":0.0022748506,"c":0.0023209828,"v":117633.0249810001,"t":1719511200}
+{"o":0.0023209828,"h":0.0023551934,"l":0.0022999429,"c":0.0023355034,"v":164396.2288769998,"t":1719514800}
+{"o":0.0023355034,"h":0.0023697251,"l":0.0023150866,"c":0.0023336357,"v":102365.110975,"t":1719518400}
+{"o":0.0023336357,"h":0.0023977437,"l":0.0023043562,"c":0.0023523514,"v":104186.2129240002,"t":1719522000}
+{"o":0.0023523514,"h":0.0023720642,"l":0.002321635,"c":0.0023346549,"v":109764.211712,"t":1719525600}
+{"o":0.0023346549,"h":0.0023697751,"l":0.0023158375,"c":0.0023439232,"v":107499.646239,"t":1719529200}
+{"o":0.0023439232,"h":0.0024018334,"l":0.0023205363,"c":0.0023598372,"v":124006.0515630001,"t":1719532800}
+{"o":0.0023598372,"h":0.0024506352,"l":0.0023112844,"c":0.0023955076,"v":269840.6365559996,"t":1719536400}
+{"o":0.0023955076,"h":0.0024441725,"l":0.0023282131,"c":0.0023700631,"v":212658.0783999999,"t":1719540000}
+{"o":0.0023700631,"h":0.0023950095,"l":0.0023590212,"c":0.0023726074,"v":117573.140936,"t":1719543600}
+{"o":0.0023726074,"h":0.0024172426,"l":0.0023489724,"c":0.0023771576,"v":99749.1417509999,"t":1719547200}
+{"o":0.0023771576,"h":0.0024319832,"l":0.0023526597,"c":0.0023984574,"v":99810.6883320001,"t":1719550800}
+{"o":0.0023984574,"h":0.0024132832,"l":0.002363024,"c":0.002381145,"v":118110.5087869999,"t":1719554400}
+{"o":0.002381145,"h":0.0024032532,"l":0.0023575194,"c":0.0023852636,"v":83603.000924,"t":1719558000}
+{"o":0.0023852636,"h":0.0024009013,"l":0.0023534169,"c":0.0023775445,"v":71836.481708,"t":1719561600}
+{"o":0.0023775445,"h":0.002393542,"l":0.0023550335,"c":0.0023722742,"v":49350.8702730001,"t":1719565200}
+{"o":0.0023722742,"h":0.0023992461,"l":0.0023588191,"c":0.002384219,"v":56683.14194,"t":1719568800}
+{"o":0.002384219,"h":0.0023895419,"l":0.0023533398,"c":0.0023721444,"v":44728.438393,"t":1719572400}
+{"o":0.0023721444,"h":0.0024252806,"l":0.0023421198,"c":0.0023865495,"v":122743.0303499999,"t":1719576000}
+{"o":0.0023865495,"h":0.0024690468,"l":0.0023415518,"c":0.0024226949,"v":186778.5466760006,"t":1719579600}
+{"o":0.0024226949,"h":0.0024613346,"l":0.002363325,"c":0.0024132226,"v":114016.9671640001,"t":1719583200}
+{"o":0.0024132226,"h":0.0024744663,"l":0.0023340922,"c":0.0024135485,"v":175285.9057989999,"t":1719586800}
+{"o":0.0024135485,"h":0.0024553484,"l":0.0023474147,"c":0.0023904767,"v":205886.293281,"t":1719590400}
+{"o":0.0023904767,"h":0.0024404776,"l":0.0023453397,"c":0.0023907814,"v":169262.9065020001,"t":1719594000}
+{"o":0.0023907814,"h":0.0024046683,"l":0.0023568325,"c":0.0023817592,"v":60330.709798,"t":1719597600}
+{"o":0.0023817592,"h":0.0024233451,"l":0.0023537754,"c":0.0023918769,"v":93543.6784129999,"t":1719601200}
+{"o":0.0023918769,"h":0.0024219624,"l":0.0023631233,"c":0.0023939939,"v":171279.5459050001,"t":1719604800}
+{"o":0.0023939939,"h":0.0024127853,"l":0.002355776,"c":0.0023722112,"v":93196.2723440001,"t":1719608400}
+{"o":0.0023722112,"h":0.0023831935,"l":0.0023466743,"c":0.0023717453,"v":48531.547439,"t":1719612000}
+{"o":0.0023717453,"h":0.0023788913,"l":0.0023495874,"c":0.002362911,"v":43178.974962,"t":1719615600}
+{"o":0.002362911,"h":0.0023967004,"l":0.0023118065,"c":0.0023754675,"v":47815.1797970001,"t":1719619200}
+{"o":0.0023754675,"h":0.0024468118,"l":0.0023458941,"c":0.0024211477,"v":149132.0275340005,"t":1719622800}
+{"o":0.0024211477,"h":0.0024335894,"l":0.002397221,"c":0.0024187544,"v":68126.8482019999,"t":1719626400}
+{"o":0.0024187544,"h":0.0024513364,"l":0.0024079636,"c":0.0024246103,"v":133512.3708959999,"t":1719630000}
+{"o":0.0024246103,"h":0.0024454461,"l":0.0024063492,"c":0.0024212466,"v":74550.068174,"t":1719633600}
+{"o":0.0024212466,"h":0.0024454619,"l":0.0024014998,"c":0.0024268557,"v":54215.0724990001,"t":1719637200}
+{"o":0.0024268557,"h":0.002454458,"l":0.0024145451,"c":0.0024400472,"v":64134.067141,"t":1719640800}
+{"o":0.0024400472,"h":0.0024827111,"l":0.0024121033,"c":0.0024644974,"v":243389.2477580001,"t":1719644400}
+{"o":0.0024644974,"h":0.0024779979,"l":0.0024403189,"c":0.0024584331,"v":116254.3762,"t":1719648000}
+{"o":0.0024584331,"h":0.0024808564,"l":0.0024376388,"c":0.0024564002,"v":74877.358338,"t":1719651600}
+{"o":0.0024564002,"h":0.0024793576,"l":0.0024481843,"c":0.0024737055,"v":95992.7477780003,"t":1719655200}
+{"o":0.0024737055,"h":0.0024802324,"l":0.0024459999,"c":0.002464698,"v":102581.00326,"t":1719658800}
+{"o":0.002464698,"h":0.0024825588,"l":0.0024248291,"c":0.0024484612,"v":77248.99836,"t":1719662400}
+{"o":0.0024484612,"h":0.0024755221,"l":0.0024434511,"c":0.002460451,"v":71679.8455449999,"t":1719666000}
+{"o":0.002460451,"h":0.0025014442,"l":0.0024511159,"c":0.0024668343,"v":150634.22435,"t":1719669600}
+{"o":0.0024668343,"h":0.0024809348,"l":0.0024281698,"c":0.0024595889,"v":79466.12683,"t":1719673200}
+{"o":0.0024595889,"h":0.002492553,"l":0.0024372425,"c":0.0024466591,"v":142131.6916339993,"t":1719676800}
+{"o":0.0024466591,"h":0.0024554659,"l":0.0024146889,"c":0.0024199706,"v":81446.3299559997,"t":1719680400}
+{"o":0.0024199706,"h":0.0024326919,"l":0.0024015219,"c":0.0024160571,"v":36149.425163,"t":1719684000}
+{"o":0.0024160571,"h":0.0024360921,"l":0.0023894578,"c":0.0024110357,"v":57292.295147,"t":1719687600}
+{"o":0.0024110357,"h":0.002430216,"l":0.0023876557,"c":0.0024036511,"v":66391.237887,"t":1719691200}
+{"o":0.0024036511,"h":0.0024244619,"l":0.0023884342,"c":0.002413536,"v":48699.970068,"t":1719694800}
+{"o":0.002413536,"h":0.0024324826,"l":0.0023775239,"c":0.0023952955,"v":107240.4638210001,"t":1719698400}
+{"o":0.0023952955,"h":0.0024089846,"l":0.0023856965,"c":0.0024048534,"v":30510.281234,"t":1719702000}
+{"o":0.0024048534,"h":0.002469991,"l":0.0023756094,"c":0.0024336416,"v":174058.5871630002,"t":1719705600}
+{"o":0.0024336416,"h":0.0024548255,"l":0.0023693966,"c":0.0024000345,"v":127292.1060379998,"t":1719709200}
+{"o":0.0024000345,"h":0.0024398527,"l":0.0023707965,"c":0.0024012967,"v":127910.3901029999,"t":1719712800}
+{"o":0.0024012967,"h":0.0024357119,"l":0.0023735887,"c":0.0024202519,"v":48541.597836,"t":1719716400}
+{"o":0.0024202519,"h":0.0024355958,"l":0.0023995733,"c":0.002426545,"v":58635.336797,"t":1719720000}
+{"o":0.002426545,"h":0.0024417988,"l":0.0024117853,"c":0.0024245922,"v":76006.2511239998,"t":1719723600}
+{"o":0.0024245922,"h":0.0024710466,"l":0.0023975865,"c":0.0024414746,"v":157112.9503399998,"t":1719727200}
+{"o":0.0024414746,"h":0.0025230186,"l":0.0024055461,"c":0.0024820962,"v":299751.2552070001,"t":1719730800}
+{"o":0.0024820962,"h":0.0025149733,"l":0.0024643551,"c":0.0024747413,"v":115806.6944499999,"t":1719734400}
+{"o":0.0024747413,"h":0.0024946956,"l":0.0024155185,"c":0.0024527258,"v":78692.3501229999,"t":1719738000}
+{"o":0.0024527258,"h":0.0025018486,"l":0.0024483139,"c":0.0024809186,"v":98357.9279749999,"t":1719741600}
+{"o":0.0024809186,"h":0.0024924768,"l":0.002448205,"c":0.0024532578,"v":86905.4974800002,"t":1719745200}
+{"o":0.0024532578,"h":0.0024988769,"l":0.0024361681,"c":0.0024549838,"v":126631.6162429999,"t":1719748800}
+{"o":0.0024549838,"h":0.0024820452,"l":0.00242679,"c":0.0024503976,"v":104113.5130289999,"t":1719752400}
+{"o":0.0024503976,"h":0.002480382,"l":0.0024430604,"c":0.0024633875,"v":172821.3834269999,"t":1719756000}
+{"o":0.0024633875,"h":0.0025091867,"l":0.0024317238,"c":0.002463952,"v":297342.4585129998,"t":1719759600}
+{"o":0.002463952,"h":0.0024933467,"l":0.0024200232,"c":0.0024339965,"v":157015.9970540003,"t":1719763200}
+{"o":0.0024339965,"h":0.0024830813,"l":0.0024102821,"c":0.0024522089,"v":161970.9481800001,"t":1719766800}
+{"o":0.0024522089,"h":0.0024746673,"l":0.0024086405,"c":0.0024465669,"v":161924.3363339998,"t":1719770400}
+{"o":0.0024465669,"h":0.0024797653,"l":0.0024369276,"c":0.0024528171,"v":124067.7798789998,"t":1719774000}
+{"o":0.0024528171,"h":0.0024860732,"l":0.0024358443,"c":0.0024612339,"v":89329.2481770002,"t":1719777600}
+{"o":0.0024612339,"h":0.0024874797,"l":0.0024436175,"c":0.0024740646,"v":87512.383441,"t":1719781200}
+{"o":0.0024740646,"h":0.0025485933,"l":0.0024225846,"c":0.0024964411,"v":182649.2166639997,"t":1719784800}
+{"o":0.0024964411,"h":0.0025087988,"l":0.002468096,"c":0.0024854286,"v":79870.556847,"t":1719788400}
+{"o":0.0024854286,"h":0.0024956045,"l":0.0024320759,"c":0.0024423858,"v":128137.2832829999,"t":1719792000}
+{"o":0.0024423858,"h":0.0025255111,"l":0.0024177463,"c":0.0024852816,"v":178980.0613649996,"t":1719795600}
+{"o":0.0024852816,"h":0.0025089556,"l":0.0024445886,"c":0.0024742043,"v":128222.527673,"t":1719799200}
+{"o":0.0024742043,"h":0.0024762308,"l":0.0024449637,"c":0.0024549916,"v":45624.4351709999,"t":1719802800}
+{"o":0.0024549916,"h":0.0024660995,"l":0.0023970675,"c":0.0024369243,"v":128708.911854,"t":1719806400}
+{"o":0.0024369243,"h":0.0024376973,"l":0.0023960702,"c":0.0024194807,"v":79277.4075610002,"t":1719810000}
+{"o":0.0024194807,"h":0.0024770651,"l":0.0024064805,"c":0.00244548,"v":108122.4256620001,"t":1719813600}
+{"o":0.00244548,"h":0.0025128061,"l":0.0024160477,"c":0.0024458126,"v":123110.2121910002,"t":1719817200}
+{"o":0.0024458126,"h":0.0025019953,"l":0.0023641184,"c":0.002450544,"v":114506.100444,"t":1719820800}
+{"o":0.002450544,"h":0.0024679145,"l":0.0024217132,"c":0.0024428127,"v":75746.1521840001,"t":1719824400}
+{"o":0.0024428127,"h":0.0024683764,"l":0.0024077714,"c":0.0024424302,"v":157676.066404,"t":1719828000}
+{"o":0.0024424302,"h":0.0024615627,"l":0.0024042438,"c":0.002431966,"v":106878.003486,"t":1719831600}
+{"o":0.002431966,"h":0.0024536133,"l":0.0024067982,"c":0.0024233895,"v":96621.8793699998,"t":1719835200}
+{"o":0.0024233895,"h":0.0024546878,"l":0.0023747959,"c":0.0024221603,"v":136243.8826169999,"t":1719838800}
+{"o":0.0024221603,"h":0.002451958,"l":0.0023904794,"c":0.0024114596,"v":115402.5903460001,"t":1719842400}
+{"o":0.0024114596,"h":0.0024712753,"l":0.0023776577,"c":0.0024381997,"v":221716.5161730002,"t":1719846000}
+{"o":0.0024381997,"h":0.0025103024,"l":0.0022891897,"c":0.0024777739,"v":1027370.7492430013,"t":1719849600}
+{"o":0.0024777739,"h":0.0026065834,"l":0.0024668424,"c":0.0025789805,"v":553171.2004820016,"t":1719853200}
+{"o":0.0025789805,"h":0.0026034056,"l":0.0025258155,"c":0.002565945,"v":239255.947462,"t":1719856800}
+{"o":0.002565945,"h":0.0026820548,"l":0.0025608337,"c":0.0026088649,"v":410055.584856001,"t":1719860400}
+{"o":0.0026088649,"h":0.0026233172,"l":0.0025422144,"c":0.0025814681,"v":154567.9679189998,"t":1719864000}
+{"o":0.0025814681,"h":0.0026019202,"l":0.0025597992,"c":0.0025883809,"v":90115.9973579999,"t":1719867600}
+{"o":0.0025883809,"h":0.0026271163,"l":0.0025417648,"c":0.0025721484,"v":88190.847676,"t":1719871200}
+{"o":0.0025721484,"h":0.0025972389,"l":0.002541893,"c":0.002558598,"v":80369.778998,"t":1719874800}
+{"o":0.002558598,"h":0.0025888471,"l":0.0025036479,"c":0.0025627682,"v":230644.343406,"t":1719878400}
+{"o":0.0025627682,"h":0.0025867072,"l":0.002525072,"c":0.0025418633,"v":166510.3250050003,"t":1719882000}
+{"o":0.0025418633,"h":0.0025614179,"l":0.0024619236,"c":0.0025261841,"v":224831.1381280005,"t":1719885600}
+{"o":0.0025261841,"h":0.0025679203,"l":0.0025046974,"c":0.0025261537,"v":126830.234645,"t":1719889200}
+{"o":0.0025261537,"h":0.0025324111,"l":0.0024922255,"c":0.0025194459,"v":115921.2705279999,"t":1719892800}
+{"o":0.0025194459,"h":0.0025624991,"l":0.0025100741,"c":0.0025441428,"v":182913.6482310001,"t":1719896400}
+{"o":0.0025441428,"h":0.0025729624,"l":0.0024778724,"c":0.0025059656,"v":145958.7322520002,"t":1719900000}
+{"o":0.0025059656,"h":0.0025222629,"l":0.0024688998,"c":0.0024826971,"v":91139.5884179999,"t":1719903600}
+{"o":0.0024826971,"h":0.0024940848,"l":0.0024393221,"c":0.002449436,"v":95005.7380449998,"t":1719907200}
+{"o":0.002449436,"h":0.0024653759,"l":0.0024286818,"c":0.0024349048,"v":108651.0248470001,"t":1719910800}
+{"o":0.0024349048,"h":0.0024632088,"l":0.0024075925,"c":0.0024386823,"v":102708.3163479997,"t":1719914400}
+{"o":0.0024386823,"h":0.0024486971,"l":0.0024018271,"c":0.0024128789,"v":77090.9753900001,"t":1719918000}
+{"o":0.0024128789,"h":0.0024561822,"l":0.0023717519,"c":0.0024154022,"v":71274.159123,"t":1719921600}
+{"o":0.0024154022,"h":0.0024899845,"l":0.0023945202,"c":0.0024561013,"v":206331.7990789997,"t":1719925200}
+{"o":0.0024561013,"h":0.0026063348,"l":0.0024456032,"c":0.0025443673,"v":625384.7498470008,"t":1719928800}
+{"o":0.0025443673,"h":0.0025706219,"l":0.0024596776,"c":0.0024886141,"v":405942.775989001,"t":1719932400}
+{"o":0.0024886141,"h":0.0025031022,"l":0.0023887348,"c":0.0024279097,"v":264596.9461239994,"t":1719936000}
+{"o":0.0024279097,"h":0.0024574306,"l":0.0023797132,"c":0.0024207226,"v":160356.3650010002,"t":1719939600}
+{"o":0.0024207226,"h":0.0024615146,"l":0.0023609225,"c":0.0024013068,"v":201079.79351,"t":1719943200}
+{"o":0.0024013068,"h":0.0024266378,"l":0.0023762017,"c":0.0023942719,"v":220156.765372,"t":1719946800}
+{"o":0.0023942719,"h":0.002403433,"l":0.0023619149,"c":0.0023732018,"v":67774.2708389999,"t":1719950400}
+{"o":0.0023732018,"h":0.0023864804,"l":0.0023550171,"c":0.0023691355,"v":25462.722044,"t":1719954000}
+{"o":0.0023691355,"h":0.0023746962,"l":0.0023425016,"c":0.0023513862,"v":57010.225435,"t":1719957600}
+{"o":0.0023513862,"h":0.0023780365,"l":0.0023382791,"c":0.0023693889,"v":96182.7580289998,"t":1719961200}
+{"o":0.0023693889,"h":0.0024581132,"l":0.0023591301,"c":0.0024175974,"v":295470.8284770006,"t":1719964800}
+{"o":0.0024175974,"h":0.00244394,"l":0.0023582291,"c":0.0023975486,"v":418132.1744710007,"t":1719968400}
+{"o":0.0023975486,"h":0.0024076734,"l":0.0023414859,"c":0.0023777092,"v":183934.222189,"t":1719972000}
+{"o":0.0023777092,"h":0.0024362067,"l":0.0023186432,"c":0.0024121712,"v":245492.5777200006,"t":1719975600}
+{"o":0.0024121712,"h":0.0024978049,"l":0.0023940558,"c":0.002461448,"v":260446.6584539997,"t":1719979200}
+{"o":0.002461448,"h":0.0024703695,"l":0.0024045866,"c":0.0024271304,"v":215467.4943719995,"t":1719982800}
+{"o":0.0024271304,"h":0.002518643,"l":0.0024173671,"c":0.0024951691,"v":343856.4198600018,"t":1719986400}
+{"o":0.0024951691,"h":0.0025525811,"l":0.0024725118,"c":0.002518151,"v":163807.607899,"t":1719990000}
+{"o":0.002518151,"h":0.0025586693,"l":0.0024786957,"c":0.0024967564,"v":389550.1799900001,"t":1719993600}
+{"o":0.0024967564,"h":0.0025091675,"l":0.0024442884,"c":0.0024824913,"v":177199.7755859995,"t":1719997200}
+{"o":0.0024824913,"h":0.0025918949,"l":0.0024006116,"c":0.0025317787,"v":659830.5275629995,"t":1720000800}
+{"o":0.0025317787,"h":0.002562668,"l":0.0024657713,"c":0.0024881311,"v":208509.7540659995,"t":1720004400}
+{"o":0.0024881311,"h":0.0025559432,"l":0.0024322724,"c":0.0024875421,"v":320197.0748779994,"t":1720008000}
+{"o":0.0024875421,"h":0.0026352335,"l":0.0024421429,"c":0.0025399775,"v":288290.245998,"t":1720011600}
+{"o":0.0025399775,"h":0.0025935876,"l":0.0024535506,"c":0.0024993546,"v":208643.0361070003,"t":1720015200}
+{"o":0.0024993546,"h":0.0025146343,"l":0.0024113024,"c":0.0024412413,"v":365507.9674500003,"t":1720018800}
+{"o":0.0024412413,"h":0.002494605,"l":0.0023741187,"c":0.0024540833,"v":444158.7709640002,"t":1720022400}
+{"o":0.0024540833,"h":0.0025101428,"l":0.0023918586,"c":0.0024203312,"v":308659.8944579994,"t":1720026000}
+{"o":0.0024203312,"h":0.0024418372,"l":0.0023692166,"c":0.0023903467,"v":138402.5055499996,"t":1720029600}
+{"o":0.0023903467,"h":0.0024414618,"l":0.0023612145,"c":0.0024047707,"v":203626.678601,"t":1720033200}
+{"o":0.0024047707,"h":0.0024224073,"l":0.0023432966,"c":0.0023794172,"v":103277.4565400004,"t":1720036800}
+{"o":0.0023794172,"h":0.0024125614,"l":0.0023334501,"c":0.002351157,"v":150677.9303179999,"t":1720040400}
+{"o":0.002351157,"h":0.0023756684,"l":0.0023273415,"c":0.0023364128,"v":81844.0338149999,"t":1720044000}
+{"o":0.0023364128,"h":0.0023559045,"l":0.0023043134,"c":0.0023256848,"v":95707.237491,"t":1720047600}
+{"o":0.0023256848,"h":0.0023560647,"l":0.0022840581,"c":0.0023091013,"v":150614.3609460004,"t":1720051200}
+{"o":0.0023091013,"h":0.0024597593,"l":0.002090006,"c":0.0023333508,"v":652480.3915700003,"t":1720054800}
+{"o":0.0023333508,"h":0.002388676,"l":0.0022573208,"c":0.0023267263,"v":305098.3266110002,"t":1720058400}
+{"o":0.0023267263,"h":0.0023734959,"l":0.0023038726,"c":0.002338382,"v":197113.5576779999,"t":1720062000}
+{"o":0.002338382,"h":0.0023622106,"l":0.0023217987,"c":0.0023532519,"v":240875.2386979999,"t":1720065600}
+{"o":0.0023532519,"h":0.0023778715,"l":0.0023231467,"c":0.0023389279,"v":103804.5811190004,"t":1720069200}
+{"o":0.0023389279,"h":0.0023879003,"l":0.0023120271,"c":0.0023613523,"v":130614.1599340001,"t":1720072800}
+{"o":0.0023613523,"h":0.0023753417,"l":0.0023151106,"c":0.0023396871,"v":69540.446031,"t":1720076400}
+{"o":0.0023396871,"h":0.0023999738,"l":0.0022837746,"c":0.0023462316,"v":232024.3029039996,"t":1720080000}
+{"o":0.0023462316,"h":0.0023767386,"l":0.0022871365,"c":0.0023282961,"v":213108.5681299997,"t":1720083600}
+{"o":0.0023282961,"h":0.0023631873,"l":0.0022991585,"c":0.002318617,"v":93892.6334940001,"t":1720087200}
+{"o":0.002318617,"h":0.0023628427,"l":0.0022928232,"c":0.002331806,"v":127883.303318,"t":1720090800}
+{"o":0.002331806,"h":0.0023407618,"l":0.00222099,"c":0.0022613934,"v":287453.7504699995,"t":1720094400}
+{"o":0.0022613934,"h":0.0023373314,"l":0.0022092012,"c":0.0022528499,"v":229065.6423409998,"t":1720098000}
+{"o":0.0022528499,"h":0.0022799062,"l":0.0021880424,"c":0.0022126309,"v":140227.7895160004,"t":1720101600}
+{"o":0.0022126309,"h":0.0022277734,"l":0.0021522018,"c":0.0021962236,"v":129156.841591,"t":1720105200}
+{"o":0.0021962236,"h":0.0022193072,"l":0.0021416867,"c":0.0021832884,"v":197434.756341,"t":1720108800}
+{"o":0.0021832884,"h":0.0021976965,"l":0.0021440565,"c":0.002158869,"v":84931.063536,"t":1720112400}
+{"o":0.002158869,"h":0.0021895312,"l":0.0021019323,"c":0.0021447051,"v":162420.4591110001,"t":1720116000}
+{"o":0.0021447051,"h":0.0021735865,"l":0.0020957753,"c":0.0021317258,"v":290480.9150940002,"t":1720119600}
+{"o":0.0021317258,"h":0.0021659477,"l":0.0021105674,"c":0.002139342,"v":152919.802029,"t":1720123200}
+{"o":0.002139342,"h":0.0021500678,"l":0.0020964726,"c":0.0021340398,"v":259461.4645999997,"t":1720126800}
+{"o":0.0021340398,"h":0.0021787786,"l":0.0020740944,"c":0.0021228701,"v":132927.3083259999,"t":1720130400}
+{"o":0.0021228701,"h":0.0022095025,"l":0.002009049,"c":0.0021111292,"v":395690.5720150002,"t":1720134000}
+{"o":0.0021111292,"h":0.0021806406,"l":0.0019369154,"c":0.0020220981,"v":890619.1434789981,"t":1720137600}
+{"o":0.0020220981,"h":0.0020778301,"l":0.0019256576,"c":0.0020079893,"v":358215.2747540002,"t":1720141200}
+{"o":0.0020079893,"h":0.0021180543,"l":0.0017993416,"c":0.0019320202,"v":1197471.7830110025,"t":1720144800}
+{"o":0.0019320202,"h":0.0020357467,"l":0.0018666556,"c":0.0019484554,"v":2110191.4293469992,"t":1720148400}
+{"o":0.0019484554,"h":0.0020902036,"l":0.0018804158,"c":0.001997939,"v":513305.9942540003,"t":1720152000}
+{"o":0.001997939,"h":0.0020390442,"l":0.0019590699,"c":0.0019970021,"v":161912.0571640005,"t":1720155600}
+{"o":0.0019970021,"h":0.0020430102,"l":0.0019559858,"c":0.0019970759,"v":108951.172329,"t":1720159200}
+{"o":0.0019970759,"h":0.0020166138,"l":0.0019339749,"c":0.0019558896,"v":183253.2928170002,"t":1720162800}
+{"o":0.0019558896,"h":0.0020278414,"l":0.0018980701,"c":0.0019694385,"v":233584.1182079998,"t":1720166400}
+{"o":0.0019694385,"h":0.0020235934,"l":0.0019056671,"c":0.0019512825,"v":304968.0813519997,"t":1720170000}
+{"o":0.0019512825,"h":0.0020052301,"l":0.0018894924,"c":0.0019309166,"v":175078.7138289997,"t":1720173600}
+{"o":0.0019309166,"h":0.0019849518,"l":0.0018956501,"c":0.0019319752,"v":475373.9685200001,"t":1720177200}
+{"o":0.0019319752,"h":0.0019612586,"l":0.0018507949,"c":0.0019167374,"v":392208.3895439995,"t":1720180800}
+{"o":0.0019167374,"h":0.0019707951,"l":0.0018394016,"c":0.0018771749,"v":241608.9135579998,"t":1720184400}
+{"o":0.0018771749,"h":0.0019273687,"l":0.001842406,"c":0.0018908801,"v":141055.086358,"t":1720188000}
+{"o":0.0018908801,"h":0.0019403128,"l":0.0018484268,"c":0.0018952453,"v":457398.2365349998,"t":1720191600}
+{"o":0.0018952453,"h":0.0019544802,"l":0.0018525015,"c":0.0018840998,"v":224030.1126669998,"t":1720195200}
+{"o":0.0018840998,"h":0.0019340964,"l":0.0018593767,"c":0.0019081152,"v":153497.9885559999,"t":1720198800}
+{"o":0.0019081152,"h":0.0019225528,"l":0.001864143,"c":0.0018775155,"v":116860.6015129998,"t":1720202400}
+{"o":0.0018775155,"h":0.0018972419,"l":0.0018540915,"c":0.0018747435,"v":80223.0371320002,"t":1720206000}
+{"o":0.0018747435,"h":0.0019116926,"l":0.0018570941,"c":0.001888233,"v":306120.2974740003,"t":1720209600}
+{"o":0.001888233,"h":0.001901312,"l":0.0018532216,"c":0.001870114,"v":105841.565222,"t":1720213200}
+{"o":0.001870114,"h":0.0019056499,"l":0.0018556096,"c":0.0018801788,"v":89063.6185279998,"t":1720216800}
+{"o":0.0018801788,"h":0.0018982119,"l":0.0018651045,"c":0.0018774397,"v":34080.623332,"t":1720220400}
+{"o":0.0018774397,"h":0.0019814313,"l":0.0018201559,"c":0.0018945011,"v":206609.4647359997,"t":1720224000}
+{"o":0.0018945011,"h":0.0019232344,"l":0.0018637483,"c":0.0018893333,"v":55427.601463,"t":1720227600}
+{"o":0.0018893333,"h":0.0019303207,"l":0.001859891,"c":0.0019045676,"v":106748.2220050001,"t":1720231200}
+{"o":0.0019045676,"h":0.0019098337,"l":0.0018708449,"c":0.0018919609,"v":103645.315608,"t":1720234800}
+{"o":0.0018919609,"h":0.001914897,"l":0.001856251,"c":0.0018819209,"v":170631.135935,"t":1720238400}
+{"o":0.0018819209,"h":0.0019082395,"l":0.0018607483,"c":0.0018828968,"v":65471.311985,"t":1720242000}
+{"o":0.0018828968,"h":0.0019337997,"l":0.0018488701,"c":0.0018900818,"v":285056.4702330001,"t":1720245600}
+{"o":0.0018900818,"h":0.0019241459,"l":0.0018645469,"c":0.001897376,"v":65904.5349729999,"t":1720249200}
+{"o":0.001897376,"h":0.0019199554,"l":0.0018681869,"c":0.00189392,"v":246308.9729149998,"t":1720252800}
+{"o":0.00189392,"h":0.0019138616,"l":0.0018370917,"c":0.0018683653,"v":100836.2507569996,"t":1720256400}
+{"o":0.0018683653,"h":0.0018847449,"l":0.0018472144,"c":0.0018727513,"v":119892.2246930001,"t":1720260000}
+{"o":0.0018727513,"h":0.0019150426,"l":0.0018700558,"c":0.0019104929,"v":139499.2067850003,"t":1720263600}
+{"o":0.0019104929,"h":0.0019398215,"l":0.0018685625,"c":0.0018861284,"v":164308.3391499994,"t":1720267200}
+{"o":0.0018861284,"h":0.0019302411,"l":0.0018534881,"c":0.0019012373,"v":121105.7469190002,"t":1720270800}
+{"o":0.0019012373,"h":0.0019457483,"l":0.0017942382,"c":0.0019135873,"v":229026.8553950005,"t":1720274400}
+{"o":0.0019135873,"h":0.0019711234,"l":0.0018745115,"c":0.001918536,"v":219357.0290989999,"t":1720278000}
+{"o":0.001918536,"h":0.0020530392,"l":0.0018920384,"c":0.0020211227,"v":786915.0583670018,"t":1720281600}
+{"o":0.0020211227,"h":0.0020387208,"l":0.0019438351,"c":0.0019705958,"v":286816.1258809999,"t":1720285200}
+{"o":0.0019705958,"h":0.0020324654,"l":0.0019665952,"c":0.0020079546,"v":155505.7995489998,"t":1720288800}
+{"o":0.0020079546,"h":0.0020293822,"l":0.001987126,"c":0.0020133478,"v":162186.6506499997,"t":1720292400}
+{"o":0.0020133478,"h":0.0020688177,"l":0.0019953181,"c":0.002047211,"v":198961.0859079998,"t":1720296000}
+{"o":0.002047211,"h":0.0020696226,"l":0.0019997205,"c":0.0020556241,"v":123202.3581230001,"t":1720299600}
+{"o":0.0020556241,"h":0.0020923266,"l":0.0020356817,"c":0.0020477984,"v":316071.4775020006,"t":1720303200}
+{"o":0.0020477984,"h":0.0020681908,"l":0.0020087007,"c":0.0020386951,"v":106584.462115,"t":1720306800}
+{"o":0.0020386951,"h":0.0020731564,"l":0.001992671,"c":0.0020228193,"v":151548.1326249999,"t":1720310400}
+{"o":0.0020228193,"h":0.0020425924,"l":0.0019586919,"c":0.0020036856,"v":222801.1924270001,"t":1720314000}
+{"o":0.0020036856,"h":0.002043898,"l":0.001977464,"c":0.0020155589,"v":137612.7121719999,"t":1720317600}
+{"o":0.0020155589,"h":0.0020425233,"l":0.0019869483,"c":0.0020068884,"v":77243.654568,"t":1720321200}
+{"o":0.0020068884,"h":0.0020565544,"l":0.0019625838,"c":0.002003872,"v":47374.8299499999,"t":1720324800}
+{"o":0.002003872,"h":0.0020428335,"l":0.0019743154,"c":0.0020177369,"v":121876.7688760002,"t":1720328400}
+{"o":0.0020177369,"h":0.0020392743,"l":0.0020044868,"c":0.0020308052,"v":73317.744838,"t":1720332000}
+{"o":0.0020308052,"h":0.0020741735,"l":0.0019841983,"c":0.0020214674,"v":134535.3286310001,"t":1720335600}
+{"o":0.0020214674,"h":0.0020447581,"l":0.0019987735,"c":0.0020187711,"v":112604.321842,"t":1720339200}
+{"o":0.0020187711,"h":0.002047543,"l":0.0019927458,"c":0.0020137145,"v":120287.111854,"t":1720342800}
+{"o":0.0020137145,"h":0.002058017,"l":0.0020017295,"c":0.0020268118,"v":123199.3024039999,"t":1720346400}
+{"o":0.0020268118,"h":0.0020654576,"l":0.0020179167,"c":0.0020480386,"v":103837.9640369999,"t":1720350000}
+{"o":0.0020480386,"h":0.0021284408,"l":0.0020194631,"c":0.00205021,"v":126620.673641,"t":1720353600}
+{"o":0.00205021,"h":0.0020985873,"l":0.0019895479,"c":0.0020388666,"v":108668.0137419999,"t":1720357200}
+{"o":0.0020388666,"h":0.0020619579,"l":0.0019912694,"c":0.0020174014,"v":176764.190437,"t":1720360800}
+{"o":0.0020174014,"h":0.0020790388,"l":0.0019911149,"c":0.0020360598,"v":226967.5279630001,"t":1720364400}
+{"o":0.0020360598,"h":0.002101441,"l":0.002007967,"c":0.0020421398,"v":219841.5315220001,"t":1720368000}
+{"o":0.0020421398,"h":0.0020746945,"l":0.0020092363,"c":0.0020450263,"v":87333.2906770002,"t":1720371600}
+{"o":0.0020450263,"h":0.0020613314,"l":0.0020120866,"c":0.0020396868,"v":51047.0204610001,"t":1720375200}
+{"o":0.0020396868,"h":0.0020573161,"l":0.0020202752,"c":0.0020491878,"v":71727.511758,"t":1720378800}
+{"o":0.0020491878,"h":0.0020689334,"l":0.0020291867,"c":0.0020527679,"v":30735.079677,"t":1720382400}
+{"o":0.0020527679,"h":0.0021106578,"l":0.0019913874,"c":0.0020530481,"v":120114.5198379997,"t":1720386000}
+{"o":0.0020530481,"h":0.0020910774,"l":0.0020015547,"c":0.0020397149,"v":76478.140877,"t":1720389600}
+{"o":0.0020397149,"h":0.0020965455,"l":0.0020017637,"c":0.0020476854,"v":142189.2402040001,"t":1720393200}
+{"o":0.0020476854,"h":0.0021125147,"l":0.0019525862,"c":0.0020218764,"v":315090.2027209997,"t":1720396800}
+{"o":0.0020218764,"h":0.0021082877,"l":0.0019751086,"c":0.0020328452,"v":280543.6175119994,"t":1720400400}
+{"o":0.0020328452,"h":0.0021272658,"l":0.0019875967,"c":0.0020711916,"v":211731.9771920006,"t":1720404000}
+{"o":0.0020711916,"h":0.0021005682,"l":0.0020286789,"c":0.0020726627,"v":134215.064461,"t":1720407600}
+{"o":0.0020726627,"h":0.0021331301,"l":0.0020219106,"c":0.0020710918,"v":128947.4837969999,"t":1720411200}
+{"o":0.0020710918,"h":0.0021013509,"l":0.002031978,"c":0.0020748833,"v":85232.2387629999,"t":1720414800}
+{"o":0.0020748833,"h":0.002115832,"l":0.0020545851,"c":0.002085005,"v":105770.4350510001,"t":1720418400}
+{"o":0.002085005,"h":0.0021061868,"l":0.002039448,"c":0.0020895207,"v":150677.289473,"t":1720422000}
+{"o":0.0020895207,"h":0.0021709707,"l":0.0019655898,"c":0.0020371596,"v":239975.056048,"t":1720425600}
+{"o":0.0020371596,"h":0.0021449123,"l":0.0020127308,"c":0.0020937696,"v":403830.0862149992,"t":1720429200}
+{"o":0.0020937696,"h":0.0021392385,"l":0.0020315028,"c":0.0020707198,"v":221848.1891549999,"t":1720432800}
+{"o":0.0020707198,"h":0.0021408106,"l":0.0020218694,"c":0.0020883846,"v":100420.7540189999,"t":1720436400}
+{"o":0.0020883846,"h":0.0021148253,"l":0.0020504258,"c":0.0020820784,"v":86726.153236,"t":1720440000}
+{"o":0.0020820784,"h":0.0021093363,"l":0.0020343671,"c":0.0020643669,"v":106248.9810279997,"t":1720443600}
+{"o":0.0020643669,"h":0.0021825223,"l":0.0019619061,"c":0.0020911689,"v":421611.9466319988,"t":1720447200}
+{"o":0.0020911689,"h":0.0021380873,"l":0.002032203,"c":0.0020757963,"v":142283.3829679999,"t":1720450800}
+{"o":0.0020757963,"h":0.0021311086,"l":0.0020139802,"c":0.0020614439,"v":109024.4009679999,"t":1720454400}
+{"o":0.0020614439,"h":0.002090627,"l":0.0020298111,"c":0.0020700154,"v":58968.392952,"t":1720458000}
+{"o":0.0020700154,"h":0.0020833457,"l":0.0018644951,"c":0.0020547541,"v":1261060.5594940102,"t":1720461600}
+{"o":0.0020547541,"h":0.0020800408,"l":0.0020409231,"c":0.0020548316,"v":32345.447396,"t":1720465200}
+{"o":0.0020548316,"h":0.0020908216,"l":0.0020107081,"c":0.0020490336,"v":112657.863816,"t":1720468800}
+{"o":0.0020490336,"h":0.002087366,"l":0.0020084505,"c":0.0020532117,"v":89069.637588,"t":1720472400}
+{"o":0.0020532117,"h":0.0020674112,"l":0.002025344,"c":0.0020521897,"v":78273.637445,"t":1720476000}
+{"o":0.0020521897,"h":0.0020928975,"l":0.0020333574,"c":0.0020523721,"v":161414.996111,"t":1720479600}
+{"o":0.0020523721,"h":0.002092323,"l":0.0020321701,"c":0.0020754643,"v":113056.8085020002,"t":1720483200}
+{"o":0.0020754643,"h":0.0021431686,"l":0.0020088975,"c":0.0020869704,"v":218214.1687659997,"t":1720486800}
+{"o":0.0020869704,"h":0.0021166334,"l":0.0020287337,"c":0.0020663898,"v":105445.4001140001,"t":1720490400}
+{"o":0.0020663898,"h":0.0020863507,"l":0.0020084354,"c":0.0020519247,"v":137196.2077219994,"t":1720494000}
+{"o":0.0020519247,"h":0.0020684578,"l":0.0020193471,"c":0.0020446061,"v":98194.00255,"t":1720497600}
+{"o":0.0020446061,"h":0.0020722987,"l":0.002032356,"c":0.0020560149,"v":204993.4579920001,"t":1720501200}
+{"o":0.0020560149,"h":0.0020812541,"l":0.0020115902,"c":0.0020333732,"v":182420.8522789994,"t":1720504800}
+{"o":0.0020333732,"h":0.0020605505,"l":0.0020159186,"c":0.0020463156,"v":136914.8233730003,"t":1720508400}
+{"o":0.0020463156,"h":0.0020677934,"l":0.0019998264,"c":0.0020273635,"v":149930.3714739999,"t":1720512000}
+{"o":0.0020273635,"h":0.0020553757,"l":0.0020119154,"c":0.002040414,"v":230996.8787499997,"t":1720515600}
+{"o":0.002040414,"h":0.0020604417,"l":0.0020179411,"c":0.0020337441,"v":90651.900507,"t":1720519200}
+{"o":0.0020337441,"h":0.0020500297,"l":0.0019989074,"c":0.0020148813,"v":108726.2433919999,"t":1720522800}
+{"o":0.0020148813,"h":0.0020471893,"l":0.0020038461,"c":0.0020356323,"v":95817.6016419999,"t":1720526400}
+{"o":0.0020356323,"h":0.0020684269,"l":0.0020174277,"c":0.0020473794,"v":90861.012768,"t":1720530000}
+{"o":0.0020473794,"h":0.0021262795,"l":0.0019995332,"c":0.0020682665,"v":361996.495423999,"t":1720533600}
+{"o":0.0020682665,"h":0.002098614,"l":0.0020305136,"c":0.0020689039,"v":124931.5919070003,"t":1720537200}
+{"o":0.0020689039,"h":0.002100628,"l":0.0020332175,"c":0.0020399445,"v":265002.1067949997,"t":1720540800}
+{"o":0.0020399445,"h":0.0020692964,"l":0.0020061285,"c":0.0020391768,"v":74724.912888,"t":1720544400}
+{"o":0.0020391768,"h":0.0020790074,"l":0.0020048227,"c":0.0020456138,"v":120772.437598,"t":1720548000}
+{"o":0.0020456138,"h":0.0020660236,"l":0.0020369011,"c":0.0020569502,"v":105622.4240430002,"t":1720551600}
+{"o":0.0020569502,"h":0.0020751277,"l":0.0020276793,"c":0.0020546401,"v":217072.745794,"t":1720555200}
+{"o":0.0020546401,"h":0.0020800018,"l":0.0020350204,"c":0.0020616151,"v":194585.469114,"t":1720558800}
+{"o":0.0020616151,"h":0.002088254,"l":0.0020350986,"c":0.0020612157,"v":93835.407894,"t":1720562400}
+{"o":0.0020612157,"h":0.0020827962,"l":0.0020444143,"c":0.0020691359,"v":69966.1555339999,"t":1720566000}
+{"o":0.0020691359,"h":0.0021047414,"l":0.0020256801,"c":0.002062568,"v":76806.2453129999,"t":1720569600}
+{"o":0.002062568,"h":0.0021088532,"l":0.002029526,"c":0.0020695836,"v":106945.2797420001,"t":1720573200}
+{"o":0.0020695836,"h":0.0020824843,"l":0.0020314688,"c":0.0020511935,"v":81610.0209839999,"t":1720576800}
+{"o":0.0020511935,"h":0.0020890035,"l":0.002033884,"c":0.0020654982,"v":123186.379666,"t":1720580400}
+{"o":0.0020654982,"h":0.0021297882,"l":0.0020100018,"c":0.0020764875,"v":228405.0393809998,"t":1720584000}
+{"o":0.0020764875,"h":0.0021117137,"l":0.0020427262,"c":0.0020782758,"v":129032.2072629997,"t":1720587600}
+{"o":0.0020782758,"h":0.0021105679,"l":0.00204762,"c":0.0020770641,"v":329210.5013939998,"t":1720591200}
+{"o":0.0020770641,"h":0.0021043214,"l":0.0020361517,"c":0.0020589854,"v":268222.0081530006,"t":1720594800}
+{"o":0.0020589854,"h":0.0020714112,"l":0.0020120589,"c":0.0020225118,"v":181775.972408,"t":1720598400}
+{"o":0.0020225118,"h":0.002051165,"l":0.0019989132,"c":0.0020225087,"v":77828.5594349999,"t":1720602000}
+{"o":0.0020225087,"h":0.002045099,"l":0.0019956219,"c":0.0020238497,"v":114720.1178819999,"t":1720605600}
+{"o":0.0020238497,"h":0.0020531695,"l":0.0020026231,"c":0.0020309677,"v":121092.6094290001,"t":1720609200}
+{"o":0.0020309677,"h":0.002067502,"l":0.0019889463,"c":0.0020299972,"v":103836.6767490003,"t":1720612800}
+{"o":0.0020299972,"h":0.0020628055,"l":0.0020053282,"c":0.002049874,"v":175603.0066729997,"t":1720616400}
+{"o":0.002049874,"h":0.0020880335,"l":0.0020209466,"c":0.0020551636,"v":86519.730744,"t":1720620000}
+{"o":0.0020551636,"h":0.0020777757,"l":0.0020168783,"c":0.0020532387,"v":189215.4641319996,"t":1720623600}
+{"o":0.0020532387,"h":0.0020784233,"l":0.0020289943,"c":0.0020537509,"v":118019.910203,"t":1720627200}
+{"o":0.0020537509,"h":0.0020666102,"l":0.00203135,"c":0.0020430556,"v":269140.9307749999,"t":1720630800}
+{"o":0.0020430556,"h":0.0020663534,"l":0.0020342903,"c":0.0020477843,"v":39199.193657,"t":1720634400}
+{"o":0.0020477843,"h":0.0020576487,"l":0.0020292247,"c":0.0020468956,"v":40556.344997,"t":1720638000}
+{"o":0.0020468956,"h":0.0020589253,"l":0.0020263144,"c":0.0020432996,"v":47824.478161,"t":1720641600}
+{"o":0.0020432996,"h":0.0020525001,"l":0.00202146,"c":0.002033705,"v":34359.492055,"t":1720645200}
+{"o":0.002033705,"h":0.002042113,"l":0.0020103081,"c":0.0020351571,"v":86203.886023,"t":1720648800}
+{"o":0.0020351571,"h":0.0020505409,"l":0.002014002,"c":0.0020326234,"v":59695.213431,"t":1720652400}
+{"o":0.0020326234,"h":0.0020564799,"l":0.0020110225,"c":0.002035903,"v":51951.9574,"t":1720656000}
+{"o":0.002035903,"h":0.0020741411,"l":0.0019934763,"c":0.0020400495,"v":82687.140961,"t":1720659600}
+{"o":0.0020400495,"h":0.002063316,"l":0.0020152045,"c":0.0020417235,"v":83751.64167,"t":1720663200}
+{"o":0.0020417235,"h":0.0020855487,"l":0.0019912978,"c":0.0020409233,"v":112041.9719550001,"t":1720666800}
+{"o":0.0020409233,"h":0.002048157,"l":0.0020195743,"c":0.0020313047,"v":62949.452577,"t":1720670400}
+{"o":0.0020313047,"h":0.0020587582,"l":0.0020153361,"c":0.0020437631,"v":111694.3058979999,"t":1720674000}
+{"o":0.0020437631,"h":0.0020572414,"l":0.0020300008,"c":0.0020439008,"v":63888.9842880001,"t":1720677600}
+{"o":0.0020439008,"h":0.0020624963,"l":0.0020228656,"c":0.002041877,"v":148380.4154370001,"t":1720681200}
+{"o":0.002041877,"h":0.0020474187,"l":0.0020115475,"c":0.0020231949,"v":120476.190387,"t":1720684800}
+{"o":0.0020231949,"h":0.0020412051,"l":0.0020099951,"c":0.002033121,"v":111430.4519900002,"t":1720688400}
+{"o":0.002033121,"h":0.0020516042,"l":0.0020164949,"c":0.0020223711,"v":200370.4002529998,"t":1720692000}
+{"o":0.0020223711,"h":0.0020501397,"l":0.0020055809,"c":0.0020357976,"v":90456.8953550001,"t":1720695600}
+{"o":0.0020357976,"h":0.0020778721,"l":0.0019930675,"c":0.0020488436,"v":253972.7670250001,"t":1720699200}
+{"o":0.0020488436,"h":0.0020817946,"l":0.0020223717,"c":0.0020500245,"v":118027.345489,"t":1720702800}
+{"o":0.0020500245,"h":0.0020895948,"l":0.0019948158,"c":0.0020452862,"v":145205.1005369998,"t":1720706400}
+{"o":0.0020452862,"h":0.0021038489,"l":0.0019705681,"c":0.0020214767,"v":318722.7624880008,"t":1720710000}
+{"o":0.0020214767,"h":0.0020775063,"l":0.0019888816,"c":0.0020592978,"v":416066.5064989981,"t":1720713600}
+{"o":0.0020592978,"h":0.002084807,"l":0.002039057,"c":0.0020520386,"v":245364.852677,"t":1720717200}
+{"o":0.0020520386,"h":0.0020643632,"l":0.002037566,"c":0.0020480393,"v":26810.037882,"t":1720720800}
+{"o":0.0020480393,"h":0.0020858138,"l":0.002002319,"c":0.0020372811,"v":120536.3143450001,"t":1720724400}
+{"o":0.0020372811,"h":0.0020533294,"l":0.0020013585,"c":0.0020265112,"v":109491.9661179999,"t":1720728000}
+{"o":0.0020265112,"h":0.0020499559,"l":0.0019889801,"c":0.0020170535,"v":245877.6189019996,"t":1720731600}
+{"o":0.0020170535,"h":0.0020277526,"l":0.001991708,"c":0.0020024504,"v":54123.122904,"t":1720735200}
+{"o":0.0020024504,"h":0.0020233367,"l":0.0019816101,"c":0.0020106687,"v":61086.7822159999,"t":1720738800}
+{"o":0.0020106687,"h":0.0020406358,"l":0.0019823414,"c":0.0020123445,"v":85062.086449,"t":1720742400}
+{"o":0.0020123445,"h":0.0020582631,"l":0.0019774879,"c":0.0020108903,"v":78037.3704819999,"t":1720746000}
+{"o":0.0020108903,"h":0.00204515,"l":0.0019824675,"c":0.0020117322,"v":54465.638666,"t":1720749600}
+{"o":0.0020117322,"h":0.0020418362,"l":0.0019921978,"c":0.0020200943,"v":35705.013556,"t":1720753200}
+{"o":0.0020200943,"h":0.0020432399,"l":0.0019989728,"c":0.0020240402,"v":32927.687129,"t":1720756800}
+{"o":0.0020240402,"h":0.0020433915,"l":0.0020079937,"c":0.0020220696,"v":26868.273496,"t":1720760400}
+{"o":0.0020220696,"h":0.0020419575,"l":0.0019961303,"c":0.0020257011,"v":17720.43233,"t":1720764000}
+{"o":0.0020257011,"h":0.0020564245,"l":0.0019901631,"c":0.0020192281,"v":21003.662959,"t":1720767600}
+{"o":0.0020192281,"h":0.0020320585,"l":0.0019993044,"c":0.0020177441,"v":66236.5656919999,"t":1720771200}
+{"o":0.0020177441,"h":0.0020446064,"l":0.0019794772,"c":0.0020011626,"v":158744.9516399998,"t":1720774800}
+{"o":0.0020011626,"h":0.0020150119,"l":0.0019687158,"c":0.0019886963,"v":88764.527419,"t":1720778400}
+{"o":0.0019886963,"h":0.0019962605,"l":0.0019762926,"c":0.0019876927,"v":48913.0412760001,"t":1720782000}
+{"o":0.0019876927,"h":0.0020062446,"l":0.0019595423,"c":0.0019832414,"v":43933.166709,"t":1720785600}
+{"o":0.0019832414,"h":0.0020469617,"l":0.0019475347,"c":0.0020130754,"v":359899.1302360007,"t":1720789200}
+{"o":0.0020130754,"h":0.0020385107,"l":0.0019930089,"c":0.0020133401,"v":66311.3676340001,"t":1720792800}
+{"o":0.0020133401,"h":0.0020611892,"l":0.0019913324,"c":0.0020293975,"v":82774.4636939999,"t":1720796400}
+{"o":0.0020293975,"h":0.0020497848,"l":0.0020053137,"c":0.0020333085,"v":204870.4288950002,"t":1720800000}
+{"o":0.0020333085,"h":0.0020458606,"l":0.0019690462,"c":0.0019958015,"v":277642.0632769999,"t":1720803600}
+{"o":0.0019958015,"h":0.0020136879,"l":0.0019578769,"c":0.0019897729,"v":101509.3040690002,"t":1720807200}
+{"o":0.0019897729,"h":0.002011832,"l":0.0019595649,"c":0.0019852216,"v":26930.260923,"t":1720810800}
+{"o":0.0019852216,"h":0.0020132684,"l":0.0019614793,"c":0.001985744,"v":61016.6721699999,"t":1720814400}
+{"o":0.001985744,"h":0.0020011437,"l":0.0019741628,"c":0.001990455,"v":62498.208431,"t":1720818000}
+{"o":0.001990455,"h":0.0019967389,"l":0.0019708934,"c":0.0019849873,"v":25812.459737,"t":1720821600}
+{"o":0.0019849873,"h":0.0019894301,"l":0.0019660442,"c":0.0019763365,"v":26529.329685,"t":1720825200}
+{"o":0.0019763365,"h":0.0020056456,"l":0.001973166,"c":0.0019975084,"v":47093.791234,"t":1720828800}
+{"o":0.0019975084,"h":0.0020205501,"l":0.0019829826,"c":0.0020034107,"v":163554.976558,"t":1720832400}
+{"o":0.0020034107,"h":0.0020143638,"l":0.0019868796,"c":0.001999981,"v":38129.109547,"t":1720836000}
+{"o":0.001999981,"h":0.0020122533,"l":0.0019880884,"c":0.0020063633,"v":55654.158477,"t":1720839600}
+{"o":0.0020063633,"h":0.0020229766,"l":0.001992086,"c":0.0020027295,"v":54672.293162,"t":1720843200}
+{"o":0.0020027295,"h":0.0020348586,"l":0.0019862539,"c":0.0020124367,"v":55679.265279,"t":1720846800}
+{"o":0.0020124367,"h":0.002037646,"l":0.0020051296,"c":0.0020264832,"v":164801.7585009999,"t":1720850400}
+{"o":0.0020264832,"h":0.0020428172,"l":0.0020155175,"c":0.002020156,"v":52327.457551,"t":1720854000}
+{"o":0.002020156,"h":0.002046025,"l":0.0020039919,"c":0.0020188903,"v":97999.7053130001,"t":1720857600}
+{"o":0.0020188903,"h":0.0020393163,"l":0.0019868998,"c":0.0020081483,"v":43072.609179,"t":1720861200}
+{"o":0.0020081483,"h":0.0020315346,"l":0.0019788645,"c":0.0020026264,"v":38088.630557,"t":1720864800}
+{"o":0.0020026264,"h":0.0020089591,"l":0.0019875289,"c":0.0019946849,"v":11582.582428,"t":1720868400}
+{"o":0.0019946849,"h":0.0020034083,"l":0.0019804627,"c":0.0019928793,"v":37412.616706,"t":1720872000}
+{"o":0.0019928793,"h":0.0020008796,"l":0.0019686045,"c":0.0019734907,"v":51118.408525,"t":1720875600}
+{"o":0.0019734907,"h":0.0019887313,"l":0.0019586488,"c":0.0019732602,"v":64248.8190499999,"t":1720879200}
+{"o":0.0019732602,"h":0.0019819248,"l":0.0019516824,"c":0.0019641874,"v":58008.1964890001,"t":1720882800}
+{"o":0.0019641874,"h":0.0019945816,"l":0.0019509905,"c":0.0019694949,"v":50652.406986,"t":1720886400}
+{"o":0.0019694949,"h":0.0019739668,"l":0.0019555374,"c":0.0019581881,"v":18175.46191,"t":1720890000}
+{"o":0.0019581881,"h":0.0019705245,"l":0.001942393,"c":0.0019534826,"v":42328.376171,"t":1720893600}
+{"o":0.0019534826,"h":0.0019630778,"l":0.0019374871,"c":0.0019541632,"v":242444.86717,"t":1720897200}
+{"o":0.0019541632,"h":0.0019689504,"l":0.0019441389,"c":0.0019520137,"v":49833.861397,"t":1720900800}
+{"o":0.0019520137,"h":0.001962328,"l":0.0019354501,"c":0.0019443213,"v":47250.168064,"t":1720904400}
+{"o":0.0019443213,"h":0.0019997123,"l":0.0018978369,"c":0.0019511349,"v":120545.178482,"t":1720908000}
+{"o":0.0019511349,"h":0.0019900112,"l":0.0019204832,"c":0.001944482,"v":292146.0664600003,"t":1720911600}
+{"o":0.001944482,"h":0.001968679,"l":0.0018989406,"c":0.0019184804,"v":168166.8083330002,"t":1720915200}
+{"o":0.0019184804,"h":0.0019694591,"l":0.0019149995,"c":0.0019439278,"v":119079.4701159999,"t":1720918800}
+{"o":0.0019439278,"h":0.0019773357,"l":0.0019201457,"c":0.0019516575,"v":57991.943594,"t":1720922400}
+{"o":0.0019516575,"h":0.0019756149,"l":0.0019376765,"c":0.0019594287,"v":157666.7369889999,"t":1720926000}
+{"o":0.0019594287,"h":0.001985104,"l":0.001923444,"c":0.0019478246,"v":147124.1717450001,"t":1720929600}
+{"o":0.0019478246,"h":0.0019723304,"l":0.0019199686,"c":0.0019453556,"v":87459.199123,"t":1720933200}
+{"o":0.0019453556,"h":0.0019622177,"l":0.0019185517,"c":0.0019393141,"v":68849.8792810001,"t":1720936800}
+{"o":0.0019393141,"h":0.0019508552,"l":0.0019282022,"c":0.0019411637,"v":19175.123348,"t":1720940400}
+{"o":0.0019411637,"h":0.0019561697,"l":0.0019284507,"c":0.0019359531,"v":68755.4115800001,"t":1720944000}
+{"o":0.0019359531,"h":0.0019503767,"l":0.0019051193,"c":0.0019253794,"v":53897.616099,"t":1720947600}
+{"o":0.0019253794,"h":0.0019515616,"l":0.0018989977,"c":0.0019220414,"v":50958.437099,"t":1720951200}
+{"o":0.0019220414,"h":0.0019298877,"l":0.0019076956,"c":0.00192029,"v":32626.457995,"t":1720954800}
+{"o":0.00192029,"h":0.0019360788,"l":0.001883393,"c":0.0018982743,"v":170857.5491270002,"t":1720958400}
+{"o":0.0018982743,"h":0.0019093191,"l":0.0018818756,"c":0.0018953725,"v":30213.390442,"t":1720962000}
+{"o":0.0018953725,"h":0.0019384022,"l":0.0018835424,"c":0.0019163845,"v":114179.576767,"t":1720965600}
+{"o":0.0019163845,"h":0.0019439008,"l":0.0018970095,"c":0.0019170704,"v":137801.3575449999,"t":1720969200}
+{"o":0.0019170704,"h":0.0019462235,"l":0.0019151773,"c":0.0019341724,"v":117471.9279499999,"t":1720972800}
+{"o":0.0019341724,"h":0.0019462477,"l":0.0019130726,"c":0.001932221,"v":74470.4475800001,"t":1720976400}
+{"o":0.001932221,"h":0.0019409507,"l":0.0019279073,"c":0.0019315319,"v":33001.758655,"t":1720980000}
+{"o":0.0019315319,"h":0.0019382706,"l":0.0019225974,"c":0.0019255389,"v":170208.9716740001,"t":1720983600}
+{"o":0.0019255389,"h":0.0019370059,"l":0.001907586,"c":0.0019210906,"v":105515.652994,"t":1720987200}
+{"o":0.0019210906,"h":0.0019860167,"l":0.0018809867,"c":0.001948675,"v":204780.0451110002,"t":1720990800}
+{"o":0.001948675,"h":0.0019909511,"l":0.0019439889,"c":0.0019660246,"v":203245.6027439997,"t":1720994400}
+{"o":0.0019660246,"h":0.0019918221,"l":0.0019399952,"c":0.0019547622,"v":89111.1526829999,"t":1720998000}
+{"o":0.0019547622,"h":0.001997827,"l":0.0019072124,"c":0.0019464127,"v":129126.6755029998,"t":1721001600}
+{"o":0.0019464127,"h":0.0019534363,"l":0.0019076615,"c":0.0019232631,"v":150525.9381439999,"t":1721005200}
+{"o":0.0019232631,"h":0.001945937,"l":0.0018985332,"c":0.0019212473,"v":68479.664637,"t":1721008800}
+{"o":0.0019212473,"h":0.0019552146,"l":0.0019161289,"c":0.0019465408,"v":132546.0793790002,"t":1721012400}
+{"o":0.0019465408,"h":0.0019565436,"l":0.0019216545,"c":0.0019314016,"v":63101.341646,"t":1721016000}
+{"o":0.0019314016,"h":0.0019719004,"l":0.0019279348,"c":0.0019382352,"v":147253.3565549997,"t":1721019600}
+{"o":0.0019382352,"h":0.0019549114,"l":0.0019145844,"c":0.001926565,"v":33648.083262,"t":1721023200}
+{"o":0.001926565,"h":0.0019634309,"l":0.0019115428,"c":0.0019465925,"v":184868.1195109997,"t":1721026800}
+{"o":0.0019465925,"h":0.0019782325,"l":0.0019161456,"c":0.0019339857,"v":178250.0385270003,"t":1721030400}
+{"o":0.0019339857,"h":0.0019529676,"l":0.0019205783,"c":0.0019383092,"v":85003.435429,"t":1721034000}
+{"o":0.0019383092,"h":0.0019618853,"l":0.0019275221,"c":0.0019428212,"v":53807.53798,"t":1721037600}
+{"o":0.0019428212,"h":0.0019680268,"l":0.0019300561,"c":0.0019572412,"v":86997.317181,"t":1721041200}
+{"o":0.0039638751,"h":0.0041453056,"l":0.0038829014,"c":0.0039638751,"v":902007.3811349985,"t":1713844800}
+{"o":0.0039638751,"h":0.0039909619,"l":0.0038544525,"c":0.0039394011,"v":518059.9354810004,"t":1713848400}
+{"o":0.0039394011,"h":0.004005235,"l":0.0038664586,"c":0.0039403735,"v":410608.9260420001,"t":1713852000}
+{"o":0.0039403735,"h":0.0039851415,"l":0.0038521502,"c":0.0038945302,"v":581847.184529001,"t":1713855600}
+{"o":0.0038945302,"h":0.0039427791,"l":0.0038226049,"c":0.003905937,"v":174798.480868,"t":1713859200}
+{"o":0.003905937,"h":0.0039398139,"l":0.0037719195,"c":0.0038843632,"v":245342.2112179995,"t":1713862800}
+{"o":0.0038843632,"h":0.0039474388,"l":0.0038346186,"c":0.0038761549,"v":299080.0454950001,"t":1713866400}
+{"o":0.0038761549,"h":0.0039215617,"l":0.0037988689,"c":0.0038533853,"v":224129.507449999,"t":1713870000}
+{"o":0.0038533853,"h":0.00389348,"l":0.0038221843,"c":0.0038585149,"v":247425.87401,"t":1713873600}
+{"o":0.0038585149,"h":0.0039416954,"l":0.0037756759,"c":0.0038672641,"v":594764.3845559986,"t":1713877200}
+{"o":0.0038672641,"h":0.0039494141,"l":0.0038000302,"c":0.0038517883,"v":500843.3162899996,"t":1713880800}
+{"o":0.0038517883,"h":0.0038950509,"l":0.0037789938,"c":0.0038366204,"v":447223.7660940005,"t":1713884400}
+{"o":0.0038366204,"h":0.0038991086,"l":0.0037836458,"c":0.003845601,"v":397012.1712549997,"t":1713888000}
+{"o":0.003845601,"h":0.0039029981,"l":0.0037645899,"c":0.0038376174,"v":205535.5190070005,"t":1713891600}
+{"o":0.0038376174,"h":0.0038819177,"l":0.0037856834,"c":0.0038365842,"v":270294.3351960008,"t":1713895200}
+{"o":0.0038365842,"h":0.0038877339,"l":0.0037938416,"c":0.0038579386,"v":679374.6568650006,"t":1713898800}
+{"o":0.0038579386,"h":0.0039196934,"l":0.0037793738,"c":0.0038677998,"v":431651.8228969997,"t":1713902400}
+{"o":0.0038677998,"h":0.0038992057,"l":0.0037933047,"c":0.0038373382,"v":490077.6404379998,"t":1713906000}
+{"o":0.0038373382,"h":0.0038847153,"l":0.0037447877,"c":0.003811813,"v":606905.3967910009,"t":1713909600}
+{"o":0.003811813,"h":0.0038518563,"l":0.0037690035,"c":0.0038293842,"v":337932.7225349997,"t":1713913200}
+{"o":0.0038293842,"h":0.0039294504,"l":0.0037108876,"c":0.0038035157,"v":666695.0871410005,"t":1713916800}
+{"o":0.0038035157,"h":0.0038598267,"l":0.0037334536,"c":0.0037888323,"v":502571.112107001,"t":1713920400}
+{"o":0.0037888323,"h":0.0038583408,"l":0.0036968803,"c":0.0037951909,"v":534978.531948001,"t":1713924000}
+{"o":0.0037951909,"h":0.0038402541,"l":0.0037507706,"c":0.0037962224,"v":309891.6472539998,"t":1713927600}
+{"o":0.0037962224,"h":0.0039038398,"l":0.003722745,"c":0.003817799,"v":426151.3354430002,"t":1713931200}
+{"o":0.003817799,"h":0.003868211,"l":0.0037267234,"c":0.0037774303,"v":389143.3016470002,"t":1713934800}
+{"o":0.0037774303,"h":0.0038056504,"l":0.0036947433,"c":0.00376653,"v":1271956.4788829985,"t":1713938400}
+{"o":0.00376653,"h":0.0038171581,"l":0.0037296563,"c":0.0037712326,"v":326526.2136440006,"t":1713942000}
+{"o":0.0037712326,"h":0.0038169598,"l":0.0037130988,"c":0.0037618407,"v":250750.6750000001,"t":1713945600}
+{"o":0.0037618407,"h":0.0037870306,"l":0.0037086372,"c":0.0037581229,"v":206733.62066,"t":1713949200}
+{"o":0.0037581229,"h":0.0038123048,"l":0.0037215114,"c":0.0037803899,"v":307227.1215929997,"t":1713952800}
+{"o":0.0037803899,"h":0.0038342473,"l":0.0036882496,"c":0.0037690945,"v":249766.9220899997,"t":1713956400}
+{"o":0.0037690945,"h":0.0038078779,"l":0.0037098399,"c":0.0037431239,"v":382275.4976709993,"t":1713960000}
+{"o":0.0037431239,"h":0.0038133901,"l":0.0035677442,"c":0.0036591552,"v":791350.925195002,"t":1713963600}
+{"o":0.0036591552,"h":0.0037967689,"l":0.0035103027,"c":0.0036414803,"v":1862632.3278880005,"t":1713967200}
+{"o":0.0036414803,"h":0.0037607087,"l":0.0035161757,"c":0.0036509731,"v":928574.7574680005,"t":1713970800}
+{"o":0.0036509731,"h":0.0037087949,"l":0.0035829935,"c":0.00364757,"v":946654.4060299991,"t":1713974400}
+{"o":0.00364757,"h":0.0037121007,"l":0.0035909844,"c":0.003657733,"v":634733.995946,"t":1713978000}
+{"o":0.003657733,"h":0.003764872,"l":0.0035861282,"c":0.0036894524,"v":472274.1075590005,"t":1713981600}
+{"o":0.0036894524,"h":0.003771258,"l":0.003587071,"c":0.0036854491,"v":466987.0671860008,"t":1713985200}
+{"o":0.0036854491,"h":0.0037457853,"l":0.0036177275,"c":0.00368161,"v":368805.3778010002,"t":1713988800}
+{"o":0.00368161,"h":0.0037453074,"l":0.0036303336,"c":0.0037017636,"v":252826.6613730003,"t":1713992400}
+{"o":0.0037017636,"h":0.0037873516,"l":0.0036157038,"c":0.0037106627,"v":555861.5137339996,"t":1713996000}
+{"o":0.0037106627,"h":0.0037759059,"l":0.0036254795,"c":0.0036862603,"v":533394.2156110009,"t":1713999600}
+{"o":0.0036862603,"h":0.0037295256,"l":0.0036350146,"c":0.0036704105,"v":380455.6219720012,"t":1714003200}
+{"o":0.0036704105,"h":0.0037835049,"l":0.0035984279,"c":0.0036799562,"v":564757.677252999,"t":1714006800}
+{"o":0.0036799562,"h":0.0037677282,"l":0.0036194754,"c":0.0037146469,"v":822151.1233920017,"t":1714010400}
+{"o":0.0037146469,"h":0.003764742,"l":0.003654685,"c":0.0036965307,"v":357332.3926749997,"t":1714014000}
+{"o":0.0036965307,"h":0.0037766488,"l":0.0036050172,"c":0.0037052476,"v":368097.7583119991,"t":1714017600}
+{"o":0.0037052476,"h":0.0037546887,"l":0.0036468846,"c":0.0036834847,"v":267056.9924409998,"t":1714021200}
+{"o":0.0036834847,"h":0.0037187064,"l":0.0036031703,"c":0.0036574126,"v":746279.6191259996,"t":1714024800}
+{"o":0.0036574126,"h":0.0037174654,"l":0.0036008381,"c":0.0036450357,"v":231391.8008840004,"t":1714028400}
+{"o":0.0036450357,"h":0.0037376962,"l":0.003583214,"c":0.0036627882,"v":321819.9633430003,"t":1714032000}
+{"o":0.0036627882,"h":0.0037060274,"l":0.0036480524,"c":0.0036613009,"v":312826.6436620012,"t":1714035600}
+{"o":0.0036613009,"h":0.0036613009,"l":0.0035896459,"c":0.0036509279,"v":577207.3348129999,"t":1714039200}
+{"o":0.0036509279,"h":0.0038700805,"l":0.0036422668,"c":0.0038487165,"v":1576543.1436390025,"t":1714042800}
+{"o":0.0038487165,"h":0.0039317329,"l":0.0038117824,"c":0.0038655151,"v":1539262.999837002,"t":1714046400}
+{"o":0.0038655151,"h":0.0040520219,"l":0.0038655151,"c":0.0040236868,"v":1818895.5739219997,"t":1714050000}
+{"o":0.0040236868,"h":0.0042752246,"l":0.0040043603,"c":0.0041617425,"v":3072383.8766820016,"t":1714053600}
+{"o":0.0041617425,"h":0.0044574234,"l":0.004127587,"c":0.004445242,"v":2690093.5580870071,"t":1714057200}
+{"o":0.004445242,"h":0.0045189398,"l":0.0043441894,"c":0.0045100662,"v":3509760.343500996,"t":1714060800}
+{"o":0.0045100662,"h":0.0045887179,"l":0.0044285212,"c":0.0045412803,"v":3314615.4991390174,"t":1714064400}
+{"o":0.0045412803,"h":0.0045793904,"l":0.0044529761,"c":0.0045339281,"v":1840520.2380880041,"t":1714068000}
+{"o":0.0045339281,"h":0.0045609579,"l":0.0044682284,"c":0.004544027,"v":1564641.9625610048,"t":1714071600}
+{"o":0.004544027,"h":0.0046077193,"l":0.0044838286,"c":0.0045762427,"v":1313475.6569830023,"t":1714075200}
+{"o":0.0045762427,"h":0.0045931625,"l":0.0044248,"c":0.004446444,"v":1438560.0773070015,"t":1714078800}
+{"o":0.004446444,"h":0.0045322557,"l":0.0044415806,"c":0.0044672873,"v":853780.3622920017,"t":1714082400}
+{"o":0.0044672873,"h":0.0045319727,"l":0.004458741,"c":0.0044804717,"v":762348.5279629997,"t":1714086000}
+{"o":0.0044804717,"h":0.0044986251,"l":0.0042685171,"c":0.0043001225,"v":1347821.0024459974,"t":1714089600}
+{"o":0.0043001225,"h":0.0043156706,"l":0.0041693977,"c":0.0042481758,"v":1103578.3995270012,"t":1714093200}
+{"o":0.0042481758,"h":0.0043872198,"l":0.0042167567,"c":0.0043230154,"v":746928.855405002,"t":1714096800}
+{"o":0.0043230154,"h":0.0043315986,"l":0.0042283203,"c":0.0042602385,"v":852345.526776998,"t":1714100400}
+{"o":0.0042602385,"h":0.004343099,"l":0.0042079061,"c":0.0043001302,"v":683425.5300789998,"t":1714104000}
+{"o":0.0043001302,"h":0.0044091368,"l":0.0042926648,"c":0.0044064641,"v":603062.3875509981,"t":1714107600}
+{"o":0.0044064641,"h":0.0044434936,"l":0.0042890072,"c":0.0042959743,"v":818304.6953709989,"t":1714111200}
+{"o":0.0042959743,"h":0.0043150371,"l":0.0042316028,"c":0.0042496141,"v":520247.2738719998,"t":1714114800}
+{"o":0.0042496141,"h":0.0043012287,"l":0.0041698762,"c":0.0042001195,"v":683679.9026610018,"t":1714118400}
+{"o":0.0042001195,"h":0.0042395644,"l":0.0041746745,"c":0.0042270127,"v":451712.6924089997,"t":1714122000}
+{"o":0.0042270127,"h":0.0042734862,"l":0.0041423619,"c":0.0041717755,"v":632498.2318350004,"t":1714125600}
+{"o":0.0041717755,"h":0.0042603383,"l":0.0041490765,"c":0.0042016857,"v":648258.8914780009,"t":1714129200}
+{"o":0.0042016857,"h":0.0042525464,"l":0.0041069782,"c":0.0041858821,"v":839325.3921289991,"t":1714132800}
+{"o":0.0041858821,"h":0.0042804146,"l":0.0040721016,"c":0.0041764614,"v":781842.1369930014,"t":1714136400}
+{"o":0.0041764614,"h":0.0042618878,"l":0.0040029762,"c":0.004101896,"v":645363.7941440007,"t":1714140000}
+{"o":0.004101896,"h":0.0041848922,"l":0.0040539532,"c":0.0041437926,"v":591227.4190970008,"t":1714143600}
+{"o":0.0041437926,"h":0.0042471234,"l":0.0041094072,"c":0.0042167354,"v":607421.3805560004,"t":1714147200}
+{"o":0.0042167354,"h":0.0042431227,"l":0.0041534318,"c":0.0041831197,"v":389092.930866,"t":1714150800}
+{"o":0.0041831197,"h":0.0042172581,"l":0.0041468733,"c":0.0041663539,"v":243189.7692630003,"t":1714154400}
+{"o":0.0041663539,"h":0.0042060654,"l":0.0041381515,"c":0.0041964463,"v":193852.1342849999,"t":1714158000}
+{"o":0.0041964463,"h":0.0042247362,"l":0.0041441931,"c":0.0041908827,"v":160492.3069540001,"t":1714161600}
+{"o":0.0041908827,"h":0.0042314869,"l":0.0041271517,"c":0.0041722487,"v":226118.484096,"t":1714165200}
+{"o":0.0041722487,"h":0.0042958872,"l":0.0040821895,"c":0.0041900188,"v":171587.0333979999,"t":1714168800}
+{"o":0.0041900188,"h":0.0042566942,"l":0.0041577827,"c":0.0042111549,"v":158129.0435009999,"t":1714172400}
+{"o":0.0042111549,"h":0.0043226336,"l":0.0040833241,"c":0.0041931687,"v":506249.5477270003,"t":1714176000}
+{"o":0.0041931687,"h":0.0043673835,"l":0.0040114054,"c":0.0041947917,"v":1096319.8726089988,"t":1714179600}
+{"o":0.0041947917,"h":0.0042570453,"l":0.0041011348,"c":0.0041829327,"v":452931.9370719999,"t":1714183200}
+{"o":0.0041829327,"h":0.0042346029,"l":0.0041318151,"c":0.0041765089,"v":190438.185603,"t":1714186800}
+{"o":0.0041765089,"h":0.0042089521,"l":0.0041363428,"c":0.0041514902,"v":207444.0952819994,"t":1714190400}
+{"o":0.0041514902,"h":0.0042053263,"l":0.0041132803,"c":0.0041649676,"v":141858.5124299999,"t":1714194000}
+{"o":0.0041649676,"h":0.0042122845,"l":0.0040956648,"c":0.0041732094,"v":302581.1843920003,"t":1714197600}
+{"o":0.0041732094,"h":0.0042358085,"l":0.0041406769,"c":0.0041918351,"v":431215.6969569997,"t":1714201200}
+{"o":0.0041918351,"h":0.004235603,"l":0.0041500825,"c":0.0042017174,"v":339221.1505270004,"t":1714204800}
+{"o":0.0042017174,"h":0.0042559599,"l":0.004166691,"c":0.0041877561,"v":420467.2051150002,"t":1714208400}
+{"o":0.0041877561,"h":0.0042151299,"l":0.0041272871,"c":0.0041767431,"v":293483.5589879997,"t":1714212000}
+{"o":0.0041767431,"h":0.0042374501,"l":0.0041333879,"c":0.0041892603,"v":414621.0615099998,"t":1714215600}
+{"o":0.0041892603,"h":0.0042983928,"l":0.0041246534,"c":0.0042264332,"v":728084.6024619984,"t":1714219200}
+{"o":0.0042264332,"h":0.0043017527,"l":0.0041449376,"c":0.0042249363,"v":509620.150237999,"t":1714222800}
+{"o":0.0042249363,"h":0.0043109296,"l":0.0041560993,"c":0.0042287808,"v":468171.5360230009,"t":1714226400}
+{"o":0.0042287808,"h":0.0043767633,"l":0.0042027887,"c":0.0043138844,"v":1113740.8830729979,"t":1714230000}
+{"o":0.0043138844,"h":0.0044658988,"l":0.0042699853,"c":0.0043859792,"v":1293926.944584996,"t":1714233600}
+{"o":0.0043859792,"h":0.0044689114,"l":0.0042406802,"c":0.0042986711,"v":1307830.656426999,"t":1714237200}
+{"o":0.0042986711,"h":0.0044302826,"l":0.0042353266,"c":0.0043244361,"v":1194918.5120389964,"t":1714240800}
+{"o":0.0043244361,"h":0.0043796842,"l":0.0042627712,"c":0.0042856226,"v":319407.2758060003,"t":1714244400}
+{"o":0.0042856226,"h":0.0043427853,"l":0.0042169029,"c":0.0043017381,"v":288846.3282869998,"t":1714248000}
+{"o":0.0043017381,"h":0.0043406186,"l":0.0042625639,"c":0.0043127955,"v":174189.7218439999,"t":1714251600}
+{"o":0.0043127955,"h":0.004356583,"l":0.0042755377,"c":0.0043289443,"v":227207.888183,"t":1714255200}
+{"o":0.0043289443,"h":0.0044324386,"l":0.004288304,"c":0.0043703296,"v":579794.231381001,"t":1714258800}
+{"o":0.0043703296,"h":0.0044481445,"l":0.0042980223,"c":0.0043635144,"v":538242.4071190002,"t":1714262400}
+{"o":0.0043635144,"h":0.0044346651,"l":0.0042910046,"c":0.0043378801,"v":575699.251664002,"t":1714266000}
+{"o":0.0043378801,"h":0.0043751161,"l":0.0041872261,"c":0.0043109008,"v":538453.0877229996,"t":1714269600}
+{"o":0.0043109008,"h":0.0043513301,"l":0.0042280033,"c":0.0042628984,"v":436851.4307379999,"t":1714273200}
+{"o":0.0042628984,"h":0.0043118415,"l":0.0042172934,"c":0.0042566977,"v":201167.2391890002,"t":1714276800}
+{"o":0.0042566977,"h":0.0043113476,"l":0.0041970408,"c":0.0042549317,"v":215197.4357709998,"t":1714280400}
+{"o":0.0042549317,"h":0.0043060421,"l":0.0042335248,"c":0.0042583077,"v":302938.6279169997,"t":1714284000}
+{"o":0.0042583077,"h":0.0042889435,"l":0.0042012393,"c":0.0042395396,"v":365316.1316360009,"t":1714287600}
+{"o":0.0042395396,"h":0.0042897556,"l":0.0041675894,"c":0.0042224948,"v":206285.6717380007,"t":1714291200}
+{"o":0.0042224948,"h":0.0042613881,"l":0.0041566984,"c":0.0042082633,"v":559447.9460199989,"t":1714294800}
+{"o":0.0042082633,"h":0.0042509188,"l":0.0041657343,"c":0.0042016507,"v":74394.5627779999,"t":1714298400}
+{"o":0.0042016507,"h":0.0042472444,"l":0.0041391994,"c":0.0041881452,"v":131486.0978340001,"t":1714302000}
+{"o":0.0041881452,"h":0.0042282953,"l":0.0041615149,"c":0.0042017889,"v":134420.8669259999,"t":1714305600}
+{"o":0.0042017889,"h":0.0042786375,"l":0.0041580013,"c":0.0042097415,"v":271302.1189250002,"t":1714309200}
+{"o":0.0042097415,"h":0.0042494615,"l":0.0041811557,"c":0.0042323332,"v":148182.5038089998,"t":1714312800}
+{"o":0.0042323332,"h":0.0042688264,"l":0.0041926626,"c":0.0042540826,"v":318727.3863729999,"t":1714316400}
+{"o":0.0042540826,"h":0.0045402577,"l":0.0042257452,"c":0.0045086441,"v":2363394.5257350011,"t":1714320000}
+{"o":0.0045086441,"h":0.0046426452,"l":0.0044691636,"c":0.0045129994,"v":1568815.3187870057,"t":1714323600}
+{"o":0.0045129994,"h":0.0046999463,"l":0.0044553557,"c":0.0046419091,"v":1142931.4670550029,"t":1714327200}
+{"o":0.0046419091,"h":0.0047412491,"l":0.0045255222,"c":0.0045986312,"v":1087386.4639890008,"t":1714330800}
+{"o":0.0045986312,"h":0.0046383811,"l":0.0045057711,"c":0.0045989162,"v":535038.0312830009,"t":1714334400}
+{"o":0.0045989162,"h":0.0046786679,"l":0.0045742065,"c":0.0046373542,"v":373586.6268889998,"t":1714338000}
+{"o":0.0046373542,"h":0.0047465248,"l":0.004462675,"c":0.0045659206,"v":850087.6653599995,"t":1714341600}
+{"o":0.0045659206,"h":0.0046556329,"l":0.0044839741,"c":0.0045544136,"v":506476.2039649998,"t":1714345200}
+{"o":0.0045544136,"h":0.0046120939,"l":0.0044736445,"c":0.0045008436,"v":709447.2596369991,"t":1714348800}
+{"o":0.0045008436,"h":0.0045375164,"l":0.0044353558,"c":0.0044861735,"v":469831.2753469996,"t":1714352400}
+{"o":0.0044861735,"h":0.0045920954,"l":0.0043424832,"c":0.0044384804,"v":723812.8367609979,"t":1714356000}
+{"o":0.0044384804,"h":0.0044923414,"l":0.004366217,"c":0.0044283245,"v":837709.8742479961,"t":1714359600}
+{"o":0.0044283245,"h":0.0044954939,"l":0.0043725308,"c":0.0043922308,"v":395780.7107890013,"t":1714363200}
+{"o":0.0043922308,"h":0.0044291522,"l":0.0043429707,"c":0.0043781135,"v":271419.6955049999,"t":1714366800}
+{"o":0.0043781135,"h":0.0044678049,"l":0.0042457389,"c":0.0043368481,"v":343699.0739479999,"t":1714370400}
+{"o":0.0043368481,"h":0.0043784834,"l":0.0042885241,"c":0.0043453116,"v":420071.8902460003,"t":1714374000}
+{"o":0.0043453116,"h":0.004389641,"l":0.004264519,"c":0.0043333772,"v":239800.5555469995,"t":1714377600}
+{"o":0.0043333772,"h":0.0043817237,"l":0.004265379,"c":0.0043324469,"v":175574.703458,"t":1714381200}
+{"o":0.0043324469,"h":0.0044915895,"l":0.0042888714,"c":0.0044284853,"v":719381.8542219972,"t":1714384800}
+{"o":0.0044284853,"h":0.0046063477,"l":0.0044011823,"c":0.0045742556,"v":1351468.5050189982,"t":1714388400}
+{"o":0.0045742556,"h":0.004775003,"l":0.0045245503,"c":0.0046388384,"v":1833747.7839569992,"t":1714392000}
+{"o":0.0046388384,"h":0.0047727473,"l":0.0044865725,"c":0.0046061071,"v":1185934.6638329991,"t":1714395600}
+{"o":0.0046061071,"h":0.0049699305,"l":0.0044802615,"c":0.004860751,"v":2109245.5030019917,"t":1714399200}
+{"o":0.004860751,"h":0.0050979543,"l":0.0047837378,"c":0.005058261,"v":4159866.2658550022,"t":1714402800}
+{"o":0.005058261,"h":0.0052106989,"l":0.0048290834,"c":0.0049832236,"v":3332892.4138070112,"t":1714406400}
+{"o":0.0049832236,"h":0.0050936407,"l":0.0048888347,"c":0.0049742043,"v":1350774.2615179943,"t":1714410000}
+{"o":0.0049742043,"h":0.0050383102,"l":0.0048332588,"c":0.0048822718,"v":727842.853257,"t":1714413600}
+{"o":0.0048822718,"h":0.0049211828,"l":0.0047503937,"c":0.0048416528,"v":766643.4447129969,"t":1714417200}
+{"o":0.0048416528,"h":0.0049612826,"l":0.0047835849,"c":0.0048266882,"v":689462.1722170012,"t":1714420800}
+{"o":0.0048266882,"h":0.004895487,"l":0.0047583069,"c":0.0048458769,"v":478685.0315719999,"t":1714424400}
+{"o":0.0048458769,"h":0.0050881903,"l":0.004728204,"c":0.0049189691,"v":831352.4309709969,"t":1714428000}
+{"o":0.0049189691,"h":0.0050448069,"l":0.0048586209,"c":0.0049427331,"v":575798.9079510012,"t":1714431600}
+{"o":0.0049427331,"h":0.0050239328,"l":0.0047828602,"c":0.004830015,"v":1449795.5364790014,"t":1714435200}
+{"o":0.004830015,"h":0.0051180174,"l":0.00478232,"c":0.0048802448,"v":1601570.4826630061,"t":1714438800}
+{"o":0.0048802448,"h":0.0049722661,"l":0.0047603329,"c":0.0048083205,"v":2363767.8234270061,"t":1714442400}
+{"o":0.0048083205,"h":0.0048511503,"l":0.0047148843,"c":0.00479714,"v":695191.8181910005,"t":1714446000}
+{"o":0.00479714,"h":0.0049487213,"l":0.0047670757,"c":0.0048443909,"v":695330.0381629992,"t":1714449600}
+{"o":0.0048443909,"h":0.0049311568,"l":0.0047614445,"c":0.0048096317,"v":662821.5005650006,"t":1714453200}
+{"o":0.0048096317,"h":0.0050004537,"l":0.0047723147,"c":0.0049190889,"v":751755.3402340016,"t":1714456800}
+{"o":0.0049190889,"h":0.0049848021,"l":0.0048598255,"c":0.0049386479,"v":655307.1293709988,"t":1714460400}
+{"o":0.0049386479,"h":0.0051720515,"l":0.0046937819,"c":0.0048790265,"v":1620396.6305669995,"t":1714464000}
+{"o":0.0048790265,"h":0.005032986,"l":0.0047924414,"c":0.0048564097,"v":1244292.2494940003,"t":1714467600}
+{"o":0.0048564097,"h":0.0049579375,"l":0.0047799645,"c":0.0049183902,"v":1454409.3874619969,"t":1714471200}
+{"o":0.0049183902,"h":0.0049927311,"l":0.0048333782,"c":0.0048963405,"v":1218602.660894999,"t":1714474800}
+{"o":0.0048963405,"h":0.0051283979,"l":0.0047674911,"c":0.0049405483,"v":1878964.8723059981,"t":1714478400}
+{"o":0.0049405483,"h":0.0050357678,"l":0.0047345578,"c":0.0048373967,"v":1593913.6016000065,"t":1714482000}
+{"o":0.0048373967,"h":0.0048876227,"l":0.0046416314,"c":0.004719798,"v":1731275.8360309943,"t":1714485600}
+{"o":0.004719798,"h":0.0048208543,"l":0.0045638058,"c":0.0046961746,"v":896364.5094770032,"t":1714489200}
+{"o":0.0046961746,"h":0.0048747624,"l":0.0045747989,"c":0.0047050625,"v":1149867.0668600011,"t":1714492800}
+{"o":0.0047050625,"h":0.0047938019,"l":0.0046087204,"c":0.0047087334,"v":575194.7738169992,"t":1714496400}
+{"o":0.0047087334,"h":0.0047658196,"l":0.0046347309,"c":0.0047037381,"v":480815.2590650003,"t":1714500000}
+{"o":0.0047037381,"h":0.0048842645,"l":0.0046268596,"c":0.0047390344,"v":636243.5140830007,"t":1714503600}
+{"o":0.0047390344,"h":0.0049319933,"l":0.0046230984,"c":0.0047655519,"v":929282.8786100023,"t":1714507200}
+{"o":0.0047655519,"h":0.0047880073,"l":0.0046653866,"c":0.0047324705,"v":472872.2614689991,"t":1714510800}
+{"o":0.0047324705,"h":0.0049406726,"l":0.0045962295,"c":0.0047895983,"v":776666.9357549984,"t":1714514400}
+{"o":0.0047895983,"h":0.0048659654,"l":0.0047070856,"c":0.0047907501,"v":646781.2644449989,"t":1714518000}
+{"o":0.0047907501,"h":0.0049065531,"l":0.0046607177,"c":0.0047705171,"v":1450585.7047439998,"t":1714521600}
+{"o":0.0047705171,"h":0.0050546003,"l":0.0046554416,"c":0.0048940214,"v":1856841.3640730071,"t":1714525200}
+{"o":0.0048940214,"h":0.0050310144,"l":0.0047280578,"c":0.0049578756,"v":1493621.7297539918,"t":1714528800}
+{"o":0.0049578756,"h":0.0050231652,"l":0.0047930294,"c":0.0049304509,"v":1293752.3885939973,"t":1714532400}
+{"o":0.0049304509,"h":0.0050158138,"l":0.0048708079,"c":0.0049782025,"v":568306.9055440001,"t":1714536000}
+{"o":0.0049782025,"h":0.0050442368,"l":0.0048107756,"c":0.0048858899,"v":611131.8899009994,"t":1714539600}
+{"o":0.0048858899,"h":0.0050418276,"l":0.0048081426,"c":0.0049782645,"v":599146.9414100002,"t":1714543200}
+{"o":0.0049782645,"h":0.0054309621,"l":0.0047923765,"c":0.0050404692,"v":3280209.2653699811,"t":1714546800}
+{"o":0.0050404692,"h":0.0052936219,"l":0.0049251932,"c":0.0051805307,"v":1701929.0089689996,"t":1714550400}
+{"o":0.0051805307,"h":0.0054001508,"l":0.0051073904,"c":0.0053238221,"v":2231902.8968890002,"t":1714554000}
+{"o":0.0053238221,"h":0.0054473499,"l":0.0052345484,"c":0.0053328215,"v":1239441.9894270038,"t":1714557600}
+{"o":0.0053328215,"h":0.0054115042,"l":0.005231444,"c":0.0053334552,"v":783759.8249520011,"t":1714561200}
+{"o":0.0053334552,"h":0.0054192797,"l":0.0051657754,"c":0.0053069354,"v":1599090.251902997,"t":1714564800}
+{"o":0.0053069354,"h":0.0053900441,"l":0.0052197875,"c":0.0053092066,"v":608109.5715270006,"t":1714568400}
+{"o":0.0053092066,"h":0.0054321684,"l":0.0051516635,"c":0.005252239,"v":1361380.6790649989,"t":1714572000}
+{"o":0.005252239,"h":0.0054255708,"l":0.0051881709,"c":0.0052625569,"v":1152078.0167220009,"t":1714575600}
+{"o":0.0052625569,"h":0.0053332408,"l":0.0049802547,"c":0.0051120148,"v":1436839.6002390026,"t":1714579200}
+{"o":0.0051120148,"h":0.0052535666,"l":0.00496552,"c":0.0050472726,"v":1177855.1602370047,"t":1714582800}
+{"o":0.0050472726,"h":0.0055216671,"l":0.0047072507,"c":0.0051384248,"v":2855046.1966609987,"t":1714586400}
+{"o":0.0051384248,"h":0.0054135602,"l":0.0048287251,"c":0.0051155299,"v":1769257.5760749935,"t":1714590000}
+{"o":0.0051155299,"h":0.0051531644,"l":0.0048570941,"c":0.004968233,"v":1220188.167777,"t":1714593600}
+{"o":0.004968233,"h":0.0051637257,"l":0.0048276547,"c":0.0050575192,"v":1044629.3419089991,"t":1714597200}
+{"o":0.0050575192,"h":0.0051917311,"l":0.0050088241,"c":0.0050635482,"v":823373.9649639999,"t":1714600800}
+{"o":0.0050635482,"h":0.0052561731,"l":0.0049966401,"c":0.005110042,"v":874014.9405500003,"t":1714604400}
+{"o":0.005110042,"h":0.0052470592,"l":0.0048757866,"c":0.0050499458,"v":1865227.3677559998,"t":1714608000}
+{"o":0.0050499458,"h":0.0051448702,"l":0.0048948602,"c":0.005000835,"v":715994.5776579989,"t":1714611600}
+{"o":0.005000835,"h":0.005054617,"l":0.0049209177,"c":0.0049761087,"v":599636.2182409997,"t":1714615200}
+{"o":0.0049761087,"h":0.0050886351,"l":0.0049062877,"c":0.0049851278,"v":746021.1099620025,"t":1714618800}
+{"o":0.0049851278,"h":0.0050478692,"l":0.0048374048,"c":0.0049040071,"v":581338.0400009998,"t":1714622400}
+{"o":0.0049040071,"h":0.0049681428,"l":0.0048635904,"c":0.0049124373,"v":192788.2424380001,"t":1714626000}
+{"o":0.0049124373,"h":0.0050539998,"l":0.00487643,"c":0.005027734,"v":498723.6315439997,"t":1714629600}
+{"o":0.005027734,"h":0.0050847797,"l":0.004876379,"c":0.0049932379,"v":1066695.194394001,"t":1714633200}
+{"o":0.0049932379,"h":0.0051389369,"l":0.0048731159,"c":0.0050484978,"v":724060.4767279989,"t":1714636800}
+{"o":0.0050484978,"h":0.0052470825,"l":0.0049949051,"c":0.005188217,"v":1011992.2767459996,"t":1714640400}
+{"o":0.005188217,"h":0.0056672295,"l":0.0051168751,"c":0.0055535194,"v":3810021.8742310223,"t":1714644000}
+{"o":0.0055535194,"h":0.0057348806,"l":0.005302713,"c":0.0055194595,"v":1896263.5386909996,"t":1714647600}
+{"o":0.0055194595,"h":0.0056306808,"l":0.0053817417,"c":0.005549491,"v":1599089.6193529961,"t":1714651200}
+{"o":0.005549491,"h":0.0057256085,"l":0.005479664,"c":0.0055889495,"v":1178258.8560740009,"t":1714654800}
+{"o":0.0055889495,"h":0.0057124768,"l":0.0054121179,"c":0.0055146845,"v":1102672.6145720021,"t":1714658400}
+{"o":0.0055146845,"h":0.0055816414,"l":0.0051320694,"c":0.0051856881,"v":2226009.2440179945,"t":1714662000}
+{"o":0.0051856881,"h":0.0053135465,"l":0.0050828553,"c":0.0052281984,"v":1422973.107315005,"t":1714665600}
+{"o":0.0052281984,"h":0.0053879035,"l":0.0051252339,"c":0.0053107824,"v":818225.6654669996,"t":1714669200}
+{"o":0.0053107824,"h":0.0053972333,"l":0.0051818197,"c":0.0052560108,"v":711954.6122099997,"t":1714672800}
+{"o":0.0052560108,"h":0.0053719342,"l":0.0052224356,"c":0.0052951531,"v":620583.9482989998,"t":1714676400}
+{"o":0.0052951531,"h":0.0054447186,"l":0.005215936,"c":0.0053270838,"v":856303.6375470002,"t":1714680000}
+{"o":0.0053270838,"h":0.0054703027,"l":0.0052107444,"c":0.005330957,"v":1210654.2405980013,"t":1714683600}
+{"o":0.005330957,"h":0.0053976105,"l":0.0051606267,"c":0.0052828434,"v":979378.3727260012,"t":1714687200}
+{"o":0.0052828434,"h":0.0054052082,"l":0.0052125067,"c":0.0052778401,"v":704885.6316020004,"t":1714690800}
+{"o":0.0052778401,"h":0.0054046205,"l":0.0051992845,"c":0.0053390799,"v":664206.9517399982,"t":1714694400}
+{"o":0.0053390799,"h":0.0054810318,"l":0.0051333639,"c":0.0052374011,"v":1331887.7033420024,"t":1714698000}
+{"o":0.0052374011,"h":0.0053198357,"l":0.0050335076,"c":0.0051458841,"v":935077.7497070028,"t":1714701600}
+{"o":0.0051458841,"h":0.0052010972,"l":0.0048074799,"c":0.0050643461,"v":484329.8843569995,"t":1714705200}
+{"o":0.0050643461,"h":0.0051299909,"l":0.0049585307,"c":0.0050597821,"v":632849.9350990019,"t":1714708800}
+{"o":0.0050597821,"h":0.005172097,"l":0.0049994951,"c":0.0051423293,"v":425011.5655530008,"t":1714712400}
+{"o":0.0051423293,"h":0.0052401783,"l":0.0050805477,"c":0.0051288028,"v":714625.1545609989,"t":1714716000}
+{"o":0.0051288028,"h":0.0052208538,"l":0.0050440671,"c":0.0051326479,"v":513764.2944159992,"t":1714719600}
+{"o":0.0051326479,"h":0.0052065649,"l":0.0050496266,"c":0.0051404949,"v":519752.8885570002,"t":1714723200}
+{"o":0.0051404949,"h":0.0055250943,"l":0.0050766852,"c":0.0054233711,"v":3619976.7764429878,"t":1714726800}
+{"o":0.0054233711,"h":0.0055772594,"l":0.0052328571,"c":0.0053183572,"v":1668583.5797250061,"t":1714730400}
+{"o":0.0053183572,"h":0.0054175473,"l":0.0051512985,"c":0.0052021629,"v":1197901.1308800001,"t":1714734000}
+{"o":0.0052021629,"h":0.0054964607,"l":0.0049787445,"c":0.0052494014,"v":2323936.9822709891,"t":1714737600}
+{"o":0.0052494014,"h":0.0052909846,"l":0.0051009394,"c":0.0051958981,"v":1429663.2587559973,"t":1714741200}
+{"o":0.0051958981,"h":0.005282003,"l":0.0050676226,"c":0.0051399359,"v":831727.5004330002,"t":1714744800}
+{"o":0.0051399359,"h":0.0053513373,"l":0.005080581,"c":0.0051740672,"v":1654999.056948995,"t":1714748400}
+{"o":0.0051740672,"h":0.0052394572,"l":0.0050403901,"c":0.005107673,"v":1021293.4886339988,"t":1714752000}
+{"o":0.005107673,"h":0.0052025066,"l":0.0050535563,"c":0.0051396712,"v":1060315.214017001,"t":1714755600}
+{"o":0.0051396712,"h":0.0052112351,"l":0.0051103115,"c":0.005169386,"v":821319.4305400002,"t":1714759200}
+{"o":0.005169386,"h":0.0052246039,"l":0.005093856,"c":0.0051562572,"v":289021.8070529997,"t":1714762800}
+{"o":0.0051562572,"h":0.0052618034,"l":0.0050446293,"c":0.0051351492,"v":779719.4104729987,"t":1714766400}
+{"o":0.0051351492,"h":0.0052558732,"l":0.0050688058,"c":0.005202798,"v":751575.3182960028,"t":1714770000}
+{"o":0.005202798,"h":0.0052624178,"l":0.0051281678,"c":0.0051479008,"v":562410.8353360003,"t":1714773600}
+{"o":0.0051479008,"h":0.0052355678,"l":0.0050771149,"c":0.0051349076,"v":539358.4159109996,"t":1714777200}
+{"o":0.0051349076,"h":0.0052418152,"l":0.0050185402,"c":0.0051872243,"v":1454011.7213839991,"t":1714780800}
+{"o":0.0051872243,"h":0.0053302864,"l":0.0051117476,"c":0.0051824094,"v":2347621.1896750014,"t":1714784400}
+{"o":0.0051824094,"h":0.0052282131,"l":0.0050035336,"c":0.0050498128,"v":1524257.9916360057,"t":1714788000}
+{"o":0.0050498128,"h":0.0051119196,"l":0.0049748012,"c":0.0050154302,"v":547033.6627299994,"t":1714791600}
+{"o":0.0050154302,"h":0.0050850262,"l":0.0049314075,"c":0.0050303435,"v":617272.5060730006,"t":1714795200}
+{"o":0.0050303435,"h":0.0053012428,"l":0.0049970155,"c":0.0052100424,"v":1379265.4220259998,"t":1714798800}
+{"o":0.0052100424,"h":0.0053759759,"l":0.0051105365,"c":0.0052080639,"v":2208163.0822389992,"t":1714802400}
+{"o":0.0052080639,"h":0.0053923828,"l":0.0051666232,"c":0.0052879788,"v":1735612.9225369978,"t":1714806000}
+{"o":0.0052879788,"h":0.005324214,"l":0.0051716134,"c":0.0052100797,"v":1172504.6944219964,"t":1714809600}
+{"o":0.0052100797,"h":0.0052455565,"l":0.00509943,"c":0.0051265431,"v":482667.8000300002,"t":1714813200}
+{"o":0.0051265431,"h":0.0052371067,"l":0.0049354456,"c":0.0050640805,"v":1083078.094284001,"t":1714816800}
+{"o":0.0050640805,"h":0.0051620269,"l":0.0049270873,"c":0.0050317446,"v":452452.9131999998,"t":1714820400}
+{"o":0.0050317446,"h":0.005074813,"l":0.0049209944,"c":0.0049978651,"v":309063.3670910001,"t":1714824000}
+{"o":0.0049978651,"h":0.0050781907,"l":0.0048750055,"c":0.0049520359,"v":450007.250905,"t":1714827600}
+{"o":0.0049520359,"h":0.00503959,"l":0.0048440032,"c":0.0049994888,"v":349336.6305740002,"t":1714831200}
+{"o":0.0049994888,"h":0.0050420009,"l":0.0049362906,"c":0.0050123334,"v":271627.2736849998,"t":1714834800}
+{"o":0.0050123334,"h":0.0051107541,"l":0.0049056612,"c":0.0050356418,"v":791395.9291479994,"t":1714838400}
+{"o":0.0050356418,"h":0.0050894398,"l":0.0049657434,"c":0.0050124354,"v":313779.048927,"t":1714842000}
+{"o":0.0050124354,"h":0.005095608,"l":0.0049655931,"c":0.0050146319,"v":388516.5754989995,"t":1714845600}
+{"o":0.0050146319,"h":0.0050679356,"l":0.0049657124,"c":0.0050189246,"v":452256.7690880001,"t":1714849200}
+{"o":0.0050189246,"h":0.0050499247,"l":0.0049701834,"c":0.0050128538,"v":171018.1739179998,"t":1714852800}
+{"o":0.0050128538,"h":0.005074494,"l":0.004928823,"c":0.0050086532,"v":253263.9016340003,"t":1714856400}
+{"o":0.0050086532,"h":0.005069149,"l":0.0049756119,"c":0.0050129232,"v":273413.2107029993,"t":1714860000}
+{"o":0.0050129232,"h":0.0050292031,"l":0.0049522594,"c":0.004985068,"v":274907.9481740005,"t":1714863600}
+{"o":0.004985068,"h":0.0051393347,"l":0.004918012,"c":0.0050124384,"v":1163230.2647400002,"t":1714867200}
+{"o":0.0050124384,"h":0.0050951259,"l":0.0047125367,"c":0.0047746572,"v":1686980.9978550039,"t":1714870800}
+{"o":0.0047746572,"h":0.0048240182,"l":0.0046367939,"c":0.0046868615,"v":1036177.9211489983,"t":1714874400}
+{"o":0.0046868615,"h":0.0047610191,"l":0.004632886,"c":0.0047207488,"v":524574.8335180001,"t":1714878000}
+{"o":0.0047207488,"h":0.0047624319,"l":0.0046888248,"c":0.0047196265,"v":202862.8485629999,"t":1714881600}
+{"o":0.0047196265,"h":0.0047614188,"l":0.0046172997,"c":0.0046831911,"v":349807.5240289996,"t":1714885200}
+{"o":0.0046831911,"h":0.0047334829,"l":0.0046376899,"c":0.0046894484,"v":480407.0140150004,"t":1714888800}
+{"o":0.0046894484,"h":0.0047760167,"l":0.0046290247,"c":0.0046728038,"v":353141.6759469996,"t":1714892400}
+{"o":0.0046728038,"h":0.0047081501,"l":0.0045972063,"c":0.0046433921,"v":499194.5720799998,"t":1714896000}
+{"o":0.0046433921,"h":0.004675429,"l":0.0046036769,"c":0.0046272678,"v":217840.1831519996,"t":1714899600}
+{"o":0.0046272678,"h":0.0046572504,"l":0.0045473675,"c":0.0045851091,"v":403397.926727,"t":1714903200}
+{"o":0.0045851091,"h":0.0046384252,"l":0.0045490535,"c":0.0045866302,"v":250126.997922,"t":1714906800}
+{"o":0.0045866302,"h":0.0046159445,"l":0.0045217233,"c":0.0045744206,"v":631979.2744069998,"t":1714910400}
+{"o":0.0045744206,"h":0.0046454592,"l":0.0044931794,"c":0.0045732386,"v":598250.7468610005,"t":1714914000}
+{"o":0.0045732386,"h":0.0046780556,"l":0.0045178529,"c":0.0045956677,"v":436563.0733930002,"t":1714917600}
+{"o":0.0045956677,"h":0.0046317113,"l":0.0045428064,"c":0.0046029784,"v":296629.0068950007,"t":1714921200}
+{"o":0.0046029784,"h":0.0046718401,"l":0.004539978,"c":0.0046008914,"v":783317.9438199991,"t":1714924800}
+{"o":0.0046008914,"h":0.0046717037,"l":0.0045674612,"c":0.0046495535,"v":711151.2426940009,"t":1714928400}
+{"o":0.0046495535,"h":0.0046833158,"l":0.0045644043,"c":0.0046364895,"v":443211.9385390003,"t":1714932000}
+{"o":0.0046364895,"h":0.0046853224,"l":0.0045978666,"c":0.0046552427,"v":325575.7459460007,"t":1714935600}
+{"o":0.0046552427,"h":0.0046934579,"l":0.0046032832,"c":0.004660148,"v":269006.503706,"t":1714939200}
+{"o":0.004660148,"h":0.00468805,"l":0.004595383,"c":0.0046359327,"v":762286.4401909985,"t":1714942800}
+{"o":0.0046359327,"h":0.0046792389,"l":0.0045970137,"c":0.0046597862,"v":220638.6290350001,"t":1714946400}
+{"o":0.0046597862,"h":0.0046767583,"l":0.0045920959,"c":0.0046376364,"v":185894.8120249999,"t":1714950000}
+{"o":0.0046376364,"h":0.0047094403,"l":0.0045805828,"c":0.0046428051,"v":438811.8611330005,"t":1714953600}
+{"o":0.0046428051,"h":0.0046935153,"l":0.0045331767,"c":0.0045827287,"v":555025.0264059993,"t":1714957200}
+{"o":0.0045827287,"h":0.0046353104,"l":0.0045120506,"c":0.0046004195,"v":580091.1558149992,"t":1714960800}
+{"o":0.0046004195,"h":0.0046637712,"l":0.0044887881,"c":0.0046341535,"v":946895.227533002,"t":1714964400}
+{"o":0.0046341535,"h":0.0047332413,"l":0.0045622014,"c":0.004615532,"v":774610.0347109996,"t":1714968000}
+{"o":0.004615532,"h":0.0047203507,"l":0.0045610036,"c":0.0046318714,"v":564590.502093,"t":1714971600}
+{"o":0.0046318714,"h":0.0046866181,"l":0.0045360973,"c":0.0046087143,"v":625505.2643549981,"t":1714975200}
+{"o":0.0046087143,"h":0.0047321892,"l":0.0045841304,"c":0.0046735473,"v":791433.6648279995,"t":1714978800}
+{"o":0.0046735473,"h":0.0047524612,"l":0.0044770779,"c":0.0045161649,"v":1146895.6135310023,"t":1714982400}
+{"o":0.0045161649,"h":0.00456811,"l":0.0044124683,"c":0.0044473504,"v":696642.6469620013,"t":1714986000}
+{"o":0.0044473504,"h":0.0045835804,"l":0.0042544095,"c":0.0044173765,"v":449057.0863740007,"t":1714989600}
+{"o":0.0044173765,"h":0.0044714024,"l":0.0043387089,"c":0.0043654435,"v":398827.7361419999,"t":1714993200}
+{"o":0.0043654435,"h":0.0045064697,"l":0.0041392341,"c":0.0042841434,"v":748342.5237510013,"t":1714996800}
+{"o":0.0042841434,"h":0.0043834635,"l":0.0041695092,"c":0.0042771437,"v":549913.6961460003,"t":1715000400}
+{"o":0.0042771437,"h":0.0043527124,"l":0.0041676743,"c":0.0042664348,"v":408267.2597010006,"t":1715004000}
+{"o":0.0042664348,"h":0.0043564101,"l":0.0041865519,"c":0.0042583356,"v":426502.103581,"t":1715007600}
+{"o":0.0042583356,"h":0.0043329292,"l":0.0041806068,"c":0.0042739697,"v":295408.6503869994,"t":1715011200}
+{"o":0.0042739697,"h":0.0043418067,"l":0.0041648408,"c":0.0042521565,"v":260163.7641820009,"t":1715014800}
+{"o":0.0042521565,"h":0.0042881924,"l":0.0041660875,"c":0.0042243906,"v":220274.2527989998,"t":1715018400}
+{"o":0.0042243906,"h":0.0042790064,"l":0.0041589483,"c":0.0042036429,"v":410387.0880950004,"t":1715022000}
+{"o":0.0042036429,"h":0.0042564354,"l":0.0041413078,"c":0.0041884776,"v":187078.8866749997,"t":1715025600}
+{"o":0.0041884776,"h":0.0042447369,"l":0.0041537184,"c":0.004205,"v":171217.5994479999,"t":1715029200}
+{"o":0.004205,"h":0.0042431919,"l":0.0041536835,"c":0.004189292,"v":177710.9144850001,"t":1715032800}
+{"o":0.004189292,"h":0.0042612055,"l":0.0041673302,"c":0.004226695,"v":138675.061803,"t":1715036400}
+{"o":0.004226695,"h":0.0042890604,"l":0.0041372123,"c":0.0042243709,"v":292241.7740250006,"t":1715040000}
+{"o":0.0042243709,"h":0.0043082333,"l":0.0040814695,"c":0.0041747487,"v":324826.6933890007,"t":1715043600}
+{"o":0.0041747487,"h":0.0042317644,"l":0.0041225839,"c":0.0041728767,"v":227426.1495220005,"t":1715047200}
+{"o":0.0041728767,"h":0.0043363394,"l":0.0040384663,"c":0.0041806571,"v":410941.7026140014,"t":1715050800}
+{"o":0.0041806571,"h":0.0041967352,"l":0.0040952486,"c":0.0041237133,"v":210027.6980309999,"t":1715054400}
+{"o":0.0041237133,"h":0.004184996,"l":0.0040109762,"c":0.0040984407,"v":581320.5359339996,"t":1715058000}
+{"o":0.0040984407,"h":0.004160648,"l":0.0040520645,"c":0.00412099,"v":260424.6229820002,"t":1715061600}
+{"o":0.00412099,"h":0.0041655098,"l":0.0040385467,"c":0.0040790948,"v":329896.9464510001,"t":1715065200}
+{"o":0.0040790948,"h":0.0041976641,"l":0.0039698375,"c":0.0040922421,"v":530871.6804769991,"t":1715068800}
+{"o":0.0040922421,"h":0.0041615302,"l":0.0040566701,"c":0.0041260973,"v":448553.6466330003,"t":1715072400}
+{"o":0.0041260973,"h":0.0042019616,"l":0.0040636525,"c":0.0041216323,"v":441959.1995849999,"t":1715076000}
+{"o":0.0041216323,"h":0.0041864096,"l":0.0040240937,"c":0.0040818979,"v":368255.0331289999,"t":1715079600}
+{"o":0.0040818979,"h":0.0041344946,"l":0.0040380383,"c":0.0040715161,"v":925626.3114690031,"t":1715083200}
+{"o":0.0040715161,"h":0.0042220795,"l":0.0040548407,"c":0.0041777946,"v":1582149.4388310018,"t":1715086800}
+{"o":0.0041777946,"h":0.004347639,"l":0.0040869609,"c":0.0042487778,"v":1151987.6610599984,"t":1715090400}
+{"o":0.0042487778,"h":0.0043237344,"l":0.0041680928,"c":0.0042637627,"v":1003182.6774620003,"t":1715094000}
+{"o":0.0042637627,"h":0.0043146636,"l":0.0041695785,"c":0.0042243153,"v":541205.9132699997,"t":1715097600}
+{"o":0.0042243153,"h":0.0042979285,"l":0.0041701344,"c":0.0042334744,"v":217043.9371599997,"t":1715101200}
+{"o":0.0042334744,"h":0.0043194868,"l":0.0041746798,"c":0.0042857528,"v":589395.7441860009,"t":1715104800}
+{"o":0.0042857528,"h":0.0043148913,"l":0.0042405957,"c":0.0042633141,"v":202083.7898750002,"t":1715108400}
+{"o":0.0042633141,"h":0.0042968154,"l":0.0042142502,"c":0.0042431161,"v":163194.6747629999,"t":1715112000}
+{"o":0.0042431161,"h":0.0043484951,"l":0.0041976406,"c":0.0042775359,"v":335170.3051479998,"t":1715115600}
+{"o":0.0042775359,"h":0.0043503407,"l":0.004222662,"c":0.0042804171,"v":686425.4985680006,"t":1715119200}
+{"o":0.0042804171,"h":0.0043442714,"l":0.0042091878,"c":0.0042737658,"v":418581.602447,"t":1715122800}
+{"o":0.0042737658,"h":0.004350215,"l":0.0041288309,"c":0.0042719542,"v":899060.6161690004,"t":1715126400}
+{"o":0.0042719542,"h":0.0043564583,"l":0.0042329626,"c":0.0043410496,"v":522882.065195999,"t":1715130000}
+{"o":0.0043410496,"h":0.0044141737,"l":0.0042846212,"c":0.0043721313,"v":434959.8329879991,"t":1715133600}
+{"o":0.0043721313,"h":0.0044310112,"l":0.0043361374,"c":0.0043826138,"v":210654.4898580003,"t":1715137200}
+{"o":0.0043826138,"h":0.0044928757,"l":0.0042865372,"c":0.0043806676,"v":236905.5899579999,"t":1715140800}
+{"o":0.0043806676,"h":0.0044151341,"l":0.004276854,"c":0.0043266515,"v":452377.515295999,"t":1715144400}
+{"o":0.0043266515,"h":0.0043833629,"l":0.0041909534,"c":0.0042447918,"v":588121.3631579998,"t":1715148000}
+{"o":0.0042447918,"h":0.0043153516,"l":0.0041689751,"c":0.004232065,"v":223544.384423,"t":1715151600}
+{"o":0.004232065,"h":0.0043562873,"l":0.0041969441,"c":0.0043094358,"v":523658.747659999,"t":1715155200}
+{"o":0.0043094358,"h":0.0043702836,"l":0.0041873545,"c":0.0042928889,"v":470301.5777460018,"t":1715158800}
+{"o":0.0042928889,"h":0.0044282127,"l":0.0042625217,"c":0.004395767,"v":543284.7390240014,"t":1715162400}
+{"o":0.004395767,"h":0.004503176,"l":0.0043588151,"c":0.0044507718,"v":575524.3534870006,"t":1715166000}
+{"o":0.0044507718,"h":0.0045227265,"l":0.0044000856,"c":0.0044433247,"v":332978.2879679999,"t":1715169600}
+{"o":0.0044433247,"h":0.0044950359,"l":0.0042779046,"c":0.0043927923,"v":1001055.6529929984,"t":1715173200}
+{"o":0.0043927923,"h":0.0044349843,"l":0.0043102198,"c":0.0043523836,"v":653456.9881250027,"t":1715176800}
+{"o":0.0043523836,"h":0.0044408942,"l":0.004216055,"c":0.0043035574,"v":514283.3187960003,"t":1715180400}
+{"o":0.0043035574,"h":0.0043651105,"l":0.0042566419,"c":0.0043053799,"v":367289.4478250002,"t":1715184000}
+{"o":0.0043053799,"h":0.0043624318,"l":0.0042539878,"c":0.0042862491,"v":314382.9143599994,"t":1715187600}
+{"o":0.0042862491,"h":0.004377137,"l":0.0042006697,"c":0.004313122,"v":402255.5123079995,"t":1715191200}
+{"o":0.004313122,"h":0.0043890332,"l":0.0041901929,"c":0.0042840526,"v":350094.6933669987,"t":1715194800}
+{"o":0.0042840526,"h":0.004492455,"l":0.0041420721,"c":0.0043037729,"v":731102.6573030001,"t":1715198400}
+{"o":0.0043037729,"h":0.0044275505,"l":0.0042243764,"c":0.0043807356,"v":1077513.6087579995,"t":1715202000}
+{"o":0.0043807356,"h":0.0044143672,"l":0.0042437328,"c":0.0043030489,"v":974248.2382980002,"t":1715205600}
+{"o":0.0043030489,"h":0.0043270007,"l":0.0042186832,"c":0.0042648652,"v":497416.7156109998,"t":1715209200}
+{"o":0.0042648652,"h":0.00430696,"l":0.004188384,"c":0.0042519668,"v":366494.5300229996,"t":1715212800}
+{"o":0.0042519668,"h":0.0043056626,"l":0.0042144967,"c":0.0042602939,"v":299793.9424489996,"t":1715216400}
+{"o":0.0042602939,"h":0.0043158404,"l":0.0042228408,"c":0.0042725554,"v":206672.1048649999,"t":1715220000}
+{"o":0.0042725554,"h":0.0043178734,"l":0.0042027941,"c":0.0042591244,"v":264469.3288950003,"t":1715223600}
+{"o":0.0042591244,"h":0.0043098493,"l":0.0042285357,"c":0.0042640759,"v":177009.4893180003,"t":1715227200}
+{"o":0.0042640759,"h":0.0043356175,"l":0.0042146203,"c":0.0042846406,"v":496172.3240650001,"t":1715230800}
+{"o":0.0042846406,"h":0.004327609,"l":0.0042008633,"c":0.0042419496,"v":231997.4211489994,"t":1715234400}
+{"o":0.0042419496,"h":0.0043101889,"l":0.0041685074,"c":0.0042534766,"v":183487.990877,"t":1715238000}
+{"o":0.0042534766,"h":0.0042840346,"l":0.0042072766,"c":0.0042453196,"v":181867.432815,"t":1715241600}
+{"o":0.0042453196,"h":0.0043062631,"l":0.00415188,"c":0.0042280336,"v":270023.3233010002,"t":1715245200}
+{"o":0.0042280336,"h":0.0042988502,"l":0.0041716456,"c":0.0042328196,"v":221591.4923800002,"t":1715248800}
+{"o":0.0042328196,"h":0.0043292384,"l":0.0041479897,"c":0.0042575844,"v":456732.7982669997,"t":1715252400}
+{"o":0.0042575844,"h":0.0043241037,"l":0.0042017266,"c":0.0042709598,"v":244106.893514,"t":1715256000}
+{"o":0.0042709598,"h":0.0043682182,"l":0.0041886194,"c":0.0042783378,"v":418802.0872209992,"t":1715259600}
+{"o":0.0042783378,"h":0.0043469178,"l":0.0041887222,"c":0.0042277979,"v":572566.2906719994,"t":1715263200}
+{"o":0.0042277979,"h":0.0043353084,"l":0.0041155965,"c":0.0042528289,"v":398845.4447309994,"t":1715266800}
+{"o":0.0042528289,"h":0.0043274269,"l":0.0041582804,"c":0.0042303143,"v":766758.3135670006,"t":1715270400}
+{"o":0.0042303143,"h":0.0042601652,"l":0.0041656467,"c":0.0042050019,"v":227612.4385789998,"t":1715274000}
+{"o":0.0042050019,"h":0.0042502551,"l":0.0041607241,"c":0.0042063105,"v":203305.1656120001,"t":1715277600}
+{"o":0.0042063105,"h":0.0042626823,"l":0.0041061555,"c":0.0041604747,"v":264465.2522360006,"t":1715281200}
+{"o":0.0041604747,"h":0.004243823,"l":0.0041006674,"c":0.0041878377,"v":319421.1064309998,"t":1715284800}
+{"o":0.0041878377,"h":0.0042239912,"l":0.0041501317,"c":0.0041916921,"v":126507.3318789999,"t":1715288400}
+{"o":0.0041916921,"h":0.0042736799,"l":0.0040886355,"c":0.0041636674,"v":350678.035178,"t":1715292000}
+{"o":0.0041636674,"h":0.0042168519,"l":0.0040926537,"c":0.0041231954,"v":242402.9882989994,"t":1715295600}
+{"o":0.0041231954,"h":0.0041697673,"l":0.0040671229,"c":0.0041246868,"v":188021.240443,"t":1715299200}
+{"o":0.0041246868,"h":0.0042272471,"l":0.0040434458,"c":0.0041462434,"v":498157.3741830007,"t":1715302800}
+{"o":0.0041462434,"h":0.0041993809,"l":0.004105879,"c":0.0041516894,"v":405224.5783330005,"t":1715306400}
+{"o":0.0041516894,"h":0.0042069323,"l":0.0041119508,"c":0.0041493556,"v":447510.2313439985,"t":1715310000}
+{"o":0.0041493556,"h":0.0041924503,"l":0.0041061532,"c":0.004159094,"v":422721.793761,"t":1715313600}
+{"o":0.004159094,"h":0.0042624654,"l":0.0041227779,"c":0.0041681449,"v":677098.6913460011,"t":1715317200}
+{"o":0.0041681449,"h":0.0042169523,"l":0.0040980527,"c":0.0041378345,"v":235164.3353310003,"t":1715320800}
+{"o":0.0041378345,"h":0.0041636639,"l":0.0040602572,"c":0.0041049744,"v":299965.9119499999,"t":1715324400}
+{"o":0.0041049744,"h":0.0041375041,"l":0.0040630635,"c":0.0041023926,"v":264564.0352449999,"t":1715328000}
+{"o":0.0041023926,"h":0.0041267869,"l":0.0040587277,"c":0.0041021426,"v":184682.1218839998,"t":1715331600}
+{"o":0.0041021426,"h":0.0041432557,"l":0.0040650155,"c":0.0041115724,"v":139650.8105600002,"t":1715335200}
+{"o":0.0041115724,"h":0.0041725639,"l":0.0040555295,"c":0.0041115215,"v":243188.7003009999,"t":1715338800}
+{"o":0.0041115215,"h":0.0041766846,"l":0.0040641201,"c":0.0041245834,"v":229012.0857819999,"t":1715342400}
+{"o":0.0041245834,"h":0.0041556077,"l":0.0040803527,"c":0.0041170816,"v":167668.2040059999,"t":1715346000}
+{"o":0.0041170816,"h":0.0043268325,"l":0.0038804601,"c":0.0040876269,"v":688684.4623559978,"t":1715349600}
+{"o":0.0040876269,"h":0.0041918696,"l":0.0040255734,"c":0.0040933536,"v":531009.9153359979,"t":1715353200}
+{"o":0.0040933536,"h":0.0041671746,"l":0.0039777776,"c":0.0040668237,"v":386092.9049329996,"t":1715356800}
+{"o":0.0040668237,"h":0.0041287959,"l":0.0039694234,"c":0.0040400648,"v":470512.0898719989,"t":1715360400}
+{"o":0.0040400648,"h":0.0040889606,"l":0.0039620374,"c":0.0040228039,"v":172259.2819259998,"t":1715364000}
+{"o":0.0040228039,"h":0.0040833035,"l":0.0039814615,"c":0.0040393607,"v":185767.468043,"t":1715367600}
+{"o":0.0040393607,"h":0.0040943628,"l":0.0039775588,"c":0.0040565111,"v":125808.8370579998,"t":1715371200}
+{"o":0.0040565111,"h":0.0040809776,"l":0.0040141817,"c":0.0040394623,"v":249835.0626199999,"t":1715374800}
+{"o":0.0040394623,"h":0.0041081853,"l":0.003996629,"c":0.0040493375,"v":139594.2158289998,"t":1715378400}
+{"o":0.0040493375,"h":0.0040956308,"l":0.0040218451,"c":0.0040759607,"v":129434.0163660002,"t":1715382000}
+{"o":0.0040759607,"h":0.0041327635,"l":0.0040156306,"c":0.0040729604,"v":309140.8075160004,"t":1715385600}
+{"o":0.0040729604,"h":0.0041518016,"l":0.004018717,"c":0.0041004604,"v":276041.9100670003,"t":1715389200}
+{"o":0.0041004604,"h":0.0041794407,"l":0.0040561808,"c":0.0041235922,"v":286313.0629569997,"t":1715392800}
+{"o":0.0041235922,"h":0.0041650247,"l":0.004092386,"c":0.0041307661,"v":116119.739273,"t":1715396400}
+{"o":0.0041307661,"h":0.0041449646,"l":0.0040712497,"c":0.0040966569,"v":117872.5524679999,"t":1715400000}
+{"o":0.0040966569,"h":0.0041290072,"l":0.0040552463,"c":0.0040781115,"v":106717.5301159999,"t":1715403600}
+{"o":0.0040781115,"h":0.0041426828,"l":0.0040493759,"c":0.0040952635,"v":121694.0528029999,"t":1715407200}
+{"o":0.0040952635,"h":0.0041252361,"l":0.0040527197,"c":0.004080508,"v":147780.483574,"t":1715410800}
+{"o":0.004080508,"h":0.004133376,"l":0.0040311195,"c":0.0041024555,"v":211782.3716400001,"t":1715414400}
+{"o":0.0041024555,"h":0.0041330576,"l":0.0040703332,"c":0.0040881308,"v":347614.489806,"t":1715418000}
+{"o":0.0040881308,"h":0.0041311933,"l":0.0040369996,"c":0.004082048,"v":218654.5893620001,"t":1715421600}
+{"o":0.004082048,"h":0.0041190409,"l":0.0040260956,"c":0.0040658994,"v":168616.4766230004,"t":1715425200}
+{"o":0.0040658994,"h":0.0041202524,"l":0.0040358073,"c":0.0040948829,"v":181883.020173,"t":1715428800}
+{"o":0.0040948829,"h":0.0041495353,"l":0.004058621,"c":0.0041103765,"v":212135.2220249997,"t":1715432400}
+{"o":0.0041103765,"h":0.0041532534,"l":0.0040787867,"c":0.004139466,"v":203375.5063559998,"t":1715436000}
+{"o":0.004139466,"h":0.0042516289,"l":0.004076193,"c":0.0041929897,"v":532413.4182679985,"t":1715439600}
+{"o":0.0041929897,"h":0.0042309501,"l":0.0041165453,"c":0.0041495164,"v":404471.4473450012,"t":1715443200}
+{"o":0.0041495164,"h":0.0041789887,"l":0.0041212009,"c":0.0041426271,"v":92020.4781189999,"t":1715446800}
+{"o":0.0041426271,"h":0.0041781857,"l":0.0041135817,"c":0.0041458682,"v":112276.5747770001,"t":1715450400}
+{"o":0.0041458682,"h":0.0041644055,"l":0.0041191888,"c":0.0041335026,"v":74323.444174,"t":1715454000}
+{"o":0.0041335026,"h":0.0041743977,"l":0.0040858257,"c":0.0041222131,"v":129001.1826220001,"t":1715457600}
+{"o":0.0041222131,"h":0.0041448003,"l":0.0040963169,"c":0.0041178661,"v":75417.566159,"t":1715461200}
+{"o":0.0041178661,"h":0.0041450131,"l":0.0040848545,"c":0.0041000521,"v":94653.2804640001,"t":1715464800}
+{"o":0.0041000521,"h":0.0041332818,"l":0.0040593019,"c":0.0040910003,"v":92934.610776,"t":1715468400}
+{"o":0.0040910003,"h":0.0041186887,"l":0.0040454355,"c":0.0040784556,"v":87142.3498199999,"t":1715472000}
+{"o":0.0040784556,"h":0.0042129351,"l":0.0040571846,"c":0.0040812324,"v":886047.2213249996,"t":1715475600}
+{"o":0.0040812324,"h":0.0041169955,"l":0.0040362774,"c":0.0040769548,"v":129804.0437100001,"t":1715479200}
+{"o":0.0040769548,"h":0.0040927745,"l":0.0040496559,"c":0.0040623749,"v":87201.1259840001,"t":1715482800}
+{"o":0.0040623749,"h":0.0040871731,"l":0.0040283957,"c":0.0040513661,"v":69997.845223,"t":1715486400}
+{"o":0.0040513661,"h":0.0040735877,"l":0.0040253144,"c":0.0040315342,"v":142545.247455,"t":1715490000}
+{"o":0.0040315342,"h":0.0040930189,"l":0.0040053722,"c":0.0040384907,"v":249072.6055600003,"t":1715493600}
+{"o":0.0040384907,"h":0.0041447811,"l":0.004002283,"c":0.0040753941,"v":271958.4749380002,"t":1715497200}
+{"o":0.0040753941,"h":0.0041438543,"l":0.0040514806,"c":0.0041165383,"v":186053.3312929996,"t":1715500800}
+{"o":0.0041165383,"h":0.0041310449,"l":0.0040836179,"c":0.0041029906,"v":202379.2843499999,"t":1715504400}
+{"o":0.0041029906,"h":0.0041743168,"l":0.0040656912,"c":0.0041296855,"v":476254.3159279995,"t":1715508000}
+{"o":0.0041296855,"h":0.0041529803,"l":0.004111174,"c":0.0041256502,"v":61433.235862,"t":1715511600}
+{"o":0.0041256502,"h":0.0041478246,"l":0.0040880263,"c":0.0041097118,"v":149530.124064,"t":1715515200}
+{"o":0.0041097118,"h":0.0041327013,"l":0.0040812599,"c":0.0041052363,"v":92777.9018070002,"t":1715518800}
+{"o":0.0041052363,"h":0.0041587286,"l":0.00409276,"c":0.0041259352,"v":162813.451482,"t":1715522400}
+{"o":0.0041259352,"h":0.0041920356,"l":0.0040925092,"c":0.0041411133,"v":116816.4826160003,"t":1715526000}
+{"o":0.0041411133,"h":0.0041804415,"l":0.0040858845,"c":0.0041293764,"v":180851.3551269999,"t":1715529600}
+{"o":0.0041293764,"h":0.0041615723,"l":0.0040964098,"c":0.0041276696,"v":166855.4263040001,"t":1715533200}
+{"o":0.0041276696,"h":0.0041505234,"l":0.0040968558,"c":0.0041177727,"v":109822.414687,"t":1715536800}
+{"o":0.0041177727,"h":0.0041303675,"l":0.0040889243,"c":0.0041106142,"v":86610.961035,"t":1715540400}
+{"o":0.0041106142,"h":0.0041307579,"l":0.0040821388,"c":0.0041020411,"v":82072.2209220001,"t":1715544000}
+{"o":0.0041020411,"h":0.0041596463,"l":0.0040457117,"c":0.0041089539,"v":159954.3864810003,"t":1715547600}
+{"o":0.0041089539,"h":0.0041442279,"l":0.004088122,"c":0.0041211124,"v":271122.0922689998,"t":1715551200}
+{"o":0.0041211124,"h":0.0041495059,"l":0.0040840991,"c":0.0041168725,"v":124943.659923,"t":1715554800}
+{"o":0.0041168725,"h":0.0041513894,"l":0.0040433554,"c":0.0040674269,"v":265384.049097,"t":1715558400}
+{"o":0.0040674269,"h":0.0041536399,"l":0.0039349802,"c":0.0040364287,"v":721077.1591010011,"t":1715562000}
+{"o":0.0040364287,"h":0.0041353585,"l":0.0037895115,"c":0.0039061805,"v":1511240.1098259992,"t":1715565600}
+{"o":0.0039061805,"h":0.0039905808,"l":0.0038243494,"c":0.0039388063,"v":452241.0696719993,"t":1715569200}
+{"o":0.0039388063,"h":0.0040067003,"l":0.0038832002,"c":0.0039497808,"v":486652.890258,"t":1715572800}
+{"o":0.0039497808,"h":0.0040080689,"l":0.0039159911,"c":0.0039636889,"v":1384472.9989739992,"t":1715576400}
+{"o":0.0039636889,"h":0.0040465,"l":0.0038697612,"c":0.0039500473,"v":268691.1450660003,"t":1715580000}
+{"o":0.0039500473,"h":0.0040681458,"l":0.0038714378,"c":0.0039811848,"v":369082.2610060007,"t":1715583600}
+{"o":0.0039811848,"h":0.0040504332,"l":0.0039169097,"c":0.0039643947,"v":535019.974313998,"t":1715587200}
+{"o":0.0039643947,"h":0.0040060674,"l":0.0038807755,"c":0.0039324428,"v":268569.4973980003,"t":1715590800}
+{"o":0.0039324428,"h":0.0039935812,"l":0.0038561419,"c":0.0039159181,"v":220230.8686419998,"t":1715594400}
+{"o":0.0039159181,"h":0.0039437371,"l":0.0038614027,"c":0.0039054242,"v":129606.8738769999,"t":1715598000}
+{"o":0.0039054242,"h":0.0039575128,"l":0.0038466382,"c":0.0039244707,"v":334993.388435,"t":1715601600}
+{"o":0.0039244707,"h":0.0039622666,"l":0.0038749685,"c":0.0039143664,"v":303863.6192999999,"t":1715605200}
+{"o":0.0039143664,"h":0.0039497113,"l":0.003807427,"c":0.0038587654,"v":2033831.2861669979,"t":1715608800}
+{"o":0.0038587654,"h":0.0039066638,"l":0.0037861587,"c":0.0038362406,"v":450789.5039690002,"t":1715612400}
+{"o":0.0038362406,"h":0.0039468228,"l":0.0037366034,"c":0.0038295522,"v":479898.3400379985,"t":1715616000}
+{"o":0.0038295522,"h":0.0039279524,"l":0.0036851589,"c":0.0037750555,"v":1816435.624227996,"t":1715619600}
+{"o":0.0037750555,"h":0.003827253,"l":0.0036727533,"c":0.0037243525,"v":2371822.8575679949,"t":1715623200}
+{"o":0.0037243525,"h":0.0037674402,"l":0.0036464804,"c":0.0037040123,"v":1093104.9433590032,"t":1715626800}
+{"o":0.0037040123,"h":0.0037592225,"l":0.0036705071,"c":0.0036916047,"v":751105.7896530001,"t":1715630400}
+{"o":0.0036916047,"h":0.0037556208,"l":0.0036648143,"c":0.0037240091,"v":631226.4045680002,"t":1715634000}
+{"o":0.0037240091,"h":0.0037566963,"l":0.003675169,"c":0.0037178351,"v":162958.1324399997,"t":1715637600}
+{"o":0.0037178351,"h":0.0037503308,"l":0.0036576797,"c":0.0037067456,"v":198165.1667080001,"t":1715641200}
+{"o":0.0037067456,"h":0.0037649846,"l":0.0036498359,"c":0.003691055,"v":255256.7554170001,"t":1715644800}
+{"o":0.003691055,"h":0.0037699885,"l":0.0036417671,"c":0.0036697806,"v":530814.9171819997,"t":1715648400}
+{"o":0.0036697806,"h":0.003718839,"l":0.0035780996,"c":0.0036488296,"v":2937598.6963529945,"t":1715652000}
+{"o":0.0036488296,"h":0.0036742668,"l":0.0034963222,"c":0.0035611075,"v":804208.4311710009,"t":1715655600}
+{"o":0.0035611075,"h":0.0036086728,"l":0.0035105122,"c":0.0035666522,"v":234181.3249790005,"t":1715659200}
+{"o":0.0035666522,"h":0.0036169361,"l":0.0035280233,"c":0.0035502071,"v":316452.0912000012,"t":1715662800}
+{"o":0.0035502071,"h":0.0036714905,"l":0.003483329,"c":0.0036119159,"v":393592.5989719993,"t":1715666400}
+{"o":0.0036119159,"h":0.0036297344,"l":0.0035721472,"c":0.003606862,"v":113633.8959230001,"t":1715670000}
+{"o":0.003606862,"h":0.003659401,"l":0.003570087,"c":0.0036290567,"v":281253.8406500004,"t":1715673600}
+{"o":0.0036290567,"h":0.0036437919,"l":0.0035755793,"c":0.0036078858,"v":137545.8805270001,"t":1715677200}
+{"o":0.0036078858,"h":0.0036478542,"l":0.0035713869,"c":0.0036095488,"v":135229.94651,"t":1715680800}
+{"o":0.0036095488,"h":0.0036518267,"l":0.0035649822,"c":0.0036040716,"v":258776.4308729997,"t":1715684400}
+{"o":0.0036040716,"h":0.003685458,"l":0.0035338335,"c":0.0035772741,"v":629972.3836270003,"t":1715688000}
+{"o":0.0035772741,"h":0.0036890043,"l":0.0035631666,"c":0.0036430548,"v":438082.2940189993,"t":1715691600}
+{"o":0.0036430548,"h":0.0037622863,"l":0.0035689322,"c":0.0036858831,"v":534514.5801420001,"t":1715695200}
+{"o":0.0036858831,"h":0.0037952015,"l":0.0036459803,"c":0.0037169689,"v":711522.9722220015,"t":1715698800}
+{"o":0.0037169689,"h":0.0037484597,"l":0.0036683283,"c":0.0037079111,"v":352654.7937299997,"t":1715702400}
+{"o":0.0037079111,"h":0.0037342927,"l":0.0036340732,"c":0.0036761944,"v":342716.6895149994,"t":1715706000}
+{"o":0.0036761944,"h":0.003749726,"l":0.0036464915,"c":0.0037104448,"v":275694.7168959994,"t":1715709600}
+{"o":0.0037104448,"h":0.0037352672,"l":0.0036773008,"c":0.0037056655,"v":156746.217207,"t":1715713200}
+{"o":0.0037056655,"h":0.0037455665,"l":0.0036870101,"c":0.0037203711,"v":199329.4523500003,"t":1715716800}
+{"o":0.0037203711,"h":0.0037508972,"l":0.0036751142,"c":0.0037040945,"v":190709.196329,"t":1715720400}
+{"o":0.0037040945,"h":0.0037334664,"l":0.0036818608,"c":0.0036913406,"v":122235.701637,"t":1715724000}
+{"o":0.0036913406,"h":0.003732078,"l":0.0036667577,"c":0.0037090635,"v":206559.065085,"t":1715727600}
+{"o":0.0037090635,"h":0.0037732686,"l":0.0036389175,"c":0.0036898174,"v":242434.0561930003,"t":1715731200}
+{"o":0.0036898174,"h":0.0037786127,"l":0.0036476645,"c":0.0037208615,"v":775832.1228649989,"t":1715734800}
+{"o":0.0037208615,"h":0.0037678012,"l":0.00368031,"c":0.0037462467,"v":1286749.8362739969,"t":1715738400}
+{"o":0.0037462467,"h":0.003810063,"l":0.0037084436,"c":0.0037738015,"v":313136.7707340001,"t":1715742000}
+{"o":0.0037738015,"h":0.0038135647,"l":0.0037539953,"c":0.0037954338,"v":259256.6291030002,"t":1715745600}
+{"o":0.0037954338,"h":0.0038094307,"l":0.0037473872,"c":0.0037662609,"v":149483.7258429999,"t":1715749200}
+{"o":0.0037662609,"h":0.0038236744,"l":0.0037455701,"c":0.0037865706,"v":167288.4799570001,"t":1715752800}
+{"o":0.0037865706,"h":0.0038089172,"l":0.0037472596,"c":0.0037638603,"v":405708.9346129998,"t":1715756400}
+{"o":0.0037638603,"h":0.0037974142,"l":0.003711817,"c":0.0037485449,"v":587293.7142229995,"t":1715760000}
+{"o":0.0037485449,"h":0.0038115714,"l":0.0036535469,"c":0.0037285121,"v":378937.8723489995,"t":1715763600}
+{"o":0.0037285121,"h":0.0037539174,"l":0.0036829219,"c":0.0037197007,"v":199375.6488249999,"t":1715767200}
+{"o":0.0037197007,"h":0.0037610289,"l":0.0036317051,"c":0.0036756082,"v":316760.3291389996,"t":1715770800}
+{"o":0.0036756082,"h":0.0038637247,"l":0.0035350296,"c":0.0037198027,"v":1082844.9456210018,"t":1715774400}
+{"o":0.0037198027,"h":0.0038340648,"l":0.0035954228,"c":0.0036469514,"v":915854.4038260002,"t":1715778000}
+{"o":0.0036469514,"h":0.0036976899,"l":0.0035767952,"c":0.0036443644,"v":598046.7628900009,"t":1715781600}
+{"o":0.0036443644,"h":0.0037288531,"l":0.0035824829,"c":0.003667102,"v":673310.5690120001,"t":1715785200}
+{"o":0.003667102,"h":0.0037671914,"l":0.0035970084,"c":0.0036646009,"v":679297.1861329998,"t":1715788800}
+{"o":0.0036646009,"h":0.0036912065,"l":0.0036100986,"c":0.0036616132,"v":287217.4056310004,"t":1715792400}
+{"o":0.0036616132,"h":0.0037161688,"l":0.0036144156,"c":0.0036701004,"v":282794.5280490009,"t":1715796000}
+{"o":0.0036701004,"h":0.0037195245,"l":0.0036279086,"c":0.0036742503,"v":215038.849505,"t":1715799600}
+{"o":0.0036742503,"h":0.0037535497,"l":0.0036308682,"c":0.0036837694,"v":621598.1477229999,"t":1715803200}
+{"o":0.0036837694,"h":0.0037169032,"l":0.0036299998,"c":0.0036806104,"v":194153.2920440005,"t":1715806800}
+{"o":0.0036806104,"h":0.0036931,"l":0.0036434397,"c":0.0036671197,"v":179453.385952,"t":1715810400}
+{"o":0.0036671197,"h":0.0036888627,"l":0.0035876017,"c":0.0036045174,"v":314221.7956850003,"t":1715814000}
+{"o":0.0036045174,"h":0.0036569141,"l":0.0034962079,"c":0.0035243152,"v":449066.4222959999,"t":1715817600}
+{"o":0.0035243152,"h":0.0035730296,"l":0.003465957,"c":0.0035189029,"v":1156578.4022259989,"t":1715821200}
+{"o":0.0035189029,"h":0.0035302123,"l":0.0034631033,"c":0.0034756702,"v":165669.421801,"t":1715824800}
+{"o":0.0034756702,"h":0.0035541657,"l":0.0034174953,"c":0.003487741,"v":630240.6642299986,"t":1715828400}
+{"o":0.003487741,"h":0.0035171149,"l":0.0034517159,"c":0.0034689565,"v":179860.452384,"t":1715832000}
+{"o":0.0034689565,"h":0.0035242697,"l":0.0034475671,"c":0.0035056451,"v":207665.6937409997,"t":1715835600}
+{"o":0.0035056451,"h":0.0035569993,"l":0.0034865065,"c":0.0035307812,"v":362395.1097069997,"t":1715839200}
+{"o":0.0035307812,"h":0.0036011729,"l":0.003487747,"c":0.0035388961,"v":459484.7575819993,"t":1715842800}
+{"o":0.0035388961,"h":0.0035904528,"l":0.0034933652,"c":0.0035086286,"v":445826.3836830005,"t":1715846400}
+{"o":0.0035086286,"h":0.0035732376,"l":0.0034499129,"c":0.0035092373,"v":474994.3539149993,"t":1715850000}
+{"o":0.0035092373,"h":0.0035602904,"l":0.0034412559,"c":0.0034756881,"v":287017.7047040001,"t":1715853600}
+{"o":0.0034756881,"h":0.0035082566,"l":0.0034398079,"c":0.0034634139,"v":239483.1670559996,"t":1715857200}
+{"o":0.0034634139,"h":0.0035316065,"l":0.0033242574,"c":0.0033723317,"v":896417.2501469977,"t":1715860800}
+{"o":0.0033723317,"h":0.0034237652,"l":0.0032955758,"c":0.0033533322,"v":875426.2135350005,"t":1715864400}
+{"o":0.0033533322,"h":0.0034642908,"l":0.0031891842,"c":0.0033131212,"v":524023.3535370018,"t":1715868000}
+{"o":0.0033131212,"h":0.0033807996,"l":0.0032485729,"c":0.003308176,"v":746240.8776080024,"t":1715871600}
+{"o":0.003308176,"h":0.0034028667,"l":0.0032881982,"c":0.0033759021,"v":475912.1680080005,"t":1715875200}
+{"o":0.0033759021,"h":0.0034479152,"l":0.003319571,"c":0.0033814811,"v":504822.7870010005,"t":1715878800}
+{"o":0.0033814811,"h":0.0034319084,"l":0.0033439606,"c":0.0033803158,"v":265885.3129970002,"t":1715882400}
+{"o":0.0033803158,"h":0.0034076839,"l":0.0033543988,"c":0.0033951528,"v":168200.9844810002,"t":1715886000}
+{"o":0.0033951528,"h":0.0034145082,"l":0.0033552169,"c":0.0033923618,"v":150626.825058,"t":1715889600}
+{"o":0.0033923618,"h":0.0034234697,"l":0.0033672811,"c":0.0033881435,"v":252371.8107179997,"t":1715893200}
+{"o":0.0033881435,"h":0.0034225143,"l":0.003340965,"c":0.003382509,"v":204182.9734210001,"t":1715896800}
+{"o":0.003382509,"h":0.0034039469,"l":0.0033448087,"c":0.0033644538,"v":155224.4556939999,"t":1715900400}
+{"o":0.0033644538,"h":0.0033901663,"l":0.0032993638,"c":0.0033239447,"v":240723.3165910002,"t":1715904000}
+{"o":0.0033239447,"h":0.0033757152,"l":0.0032690302,"c":0.0033382751,"v":260694.700071,"t":1715907600}
+{"o":0.0033382751,"h":0.0033742376,"l":0.0032925234,"c":0.0033329198,"v":1719154.1354170009,"t":1715911200}
+{"o":0.0033329198,"h":0.0033736465,"l":0.0032563589,"c":0.0032971452,"v":263470.9458130006,"t":1715914800}
+{"o":0.0032971452,"h":0.0033493522,"l":0.0032632011,"c":0.0033014823,"v":264185.0433490005,"t":1715918400}
+{"o":0.0033014823,"h":0.0033293311,"l":0.003249492,"c":0.0032769285,"v":165619.3809200001,"t":1715922000}
+{"o":0.0032769285,"h":0.0033559126,"l":0.0031782997,"c":0.0032488982,"v":164152.1976010001,"t":1715925600}
+{"o":0.0032488982,"h":0.0033237874,"l":0.0031880102,"c":0.0032523919,"v":403244.7406939992,"t":1715929200}
+{"o":0.0032523919,"h":0.0032941079,"l":0.0032044835,"c":0.0032434101,"v":322634.0492719999,"t":1715932800}
+{"o":0.0032434101,"h":0.0032777957,"l":0.0032238167,"c":0.0032597888,"v":161564.5330889998,"t":1715936400}
+{"o":0.0032597888,"h":0.0032971053,"l":0.0032267347,"c":0.0032605994,"v":193280.8703409998,"t":1715940000}
+{"o":0.0032605994,"h":0.0032976234,"l":0.0032276553,"c":0.0032720693,"v":195995.6147409998,"t":1715943600}
+{"o":0.0032720693,"h":0.0033769624,"l":0.0032149035,"c":0.0033247832,"v":829994.5543579987,"t":1715947200}
+{"o":0.0033247832,"h":0.0033939075,"l":0.0032681896,"c":0.0033165216,"v":463765.5059189995,"t":1715950800}
+{"o":0.0033165216,"h":0.003406012,"l":0.0032750211,"c":0.0033431672,"v":560932.6181789999,"t":1715954400}
+{"o":0.0033431672,"h":0.00340131,"l":0.0032831103,"c":0.0033353102,"v":439192.3051199995,"t":1715958000}
+{"o":0.0033353102,"h":0.0033842448,"l":0.0032421661,"c":0.0033199728,"v":391223.9394259994,"t":1715961600}
+{"o":0.0033199728,"h":0.0033552905,"l":0.0032853244,"c":0.0033243231,"v":169957.02821,"t":1715965200}
+{"o":0.0033243231,"h":0.0033636777,"l":0.0032687822,"c":0.0033160061,"v":156417.1537460003,"t":1715968800}
+{"o":0.0033160061,"h":0.0033321559,"l":0.0032769087,"c":0.0033060181,"v":91478.4090779999,"t":1715972400}
+{"o":0.0033060181,"h":0.0033302979,"l":0.0032820415,"c":0.0033146931,"v":153130.158641,"t":1715976000}
+{"o":0.0033146931,"h":0.0033503623,"l":0.0032942473,"c":0.0033306602,"v":162050.270192,"t":1715979600}
+{"o":0.0033306602,"h":0.0033430721,"l":0.0032954995,"c":0.0033142051,"v":158311.6870989997,"t":1715983200}
+{"o":0.0033142051,"h":0.0033301305,"l":0.003240612,"c":0.0032746255,"v":161731.4355680003,"t":1715986800}
+{"o":0.0032746255,"h":0.0033000944,"l":0.0032371161,"c":0.0032668294,"v":188536.6174679998,"t":1715990400}
+{"o":0.0032668294,"h":0.0033233389,"l":0.0032090057,"c":0.0032585449,"v":342925.8175190003,"t":1715994000}
+{"o":0.0032585449,"h":0.0032968919,"l":0.0031828284,"c":0.0032268241,"v":185762.4100050002,"t":1715997600}
+{"o":0.0032268241,"h":0.0033036095,"l":0.0032160168,"c":0.0032762495,"v":181734.0519250001,"t":1716001200}
+{"o":0.0032762495,"h":0.0032984704,"l":0.0032403807,"c":0.003263244,"v":154145.9859470001,"t":1716004800}
+{"o":0.003263244,"h":0.0033169358,"l":0.0032523415,"c":0.0032795731,"v":381711.2337729998,"t":1716008400}
+{"o":0.0032795731,"h":0.003297535,"l":0.0032200249,"c":0.0032497328,"v":263213.5419200001,"t":1716012000}
+{"o":0.0032497328,"h":0.0032670636,"l":0.0032117448,"c":0.0032342352,"v":180463.163069,"t":1716015600}
+{"o":0.0032342352,"h":0.0032671748,"l":0.0032118058,"c":0.00323207,"v":123311.826508,"t":1716019200}
+{"o":0.00323207,"h":0.0032747011,"l":0.0031869324,"c":0.0032147374,"v":187017.8279479997,"t":1716022800}
+{"o":0.0032147374,"h":0.0032574894,"l":0.0031686843,"c":0.0032196336,"v":255669.9776480003,"t":1716026400}
+{"o":0.0032196336,"h":0.0032702778,"l":0.003189321,"c":0.003239301,"v":264585.9433699996,"t":1716030000}
+{"o":0.003239301,"h":0.0032780378,"l":0.0031925064,"c":0.0032344891,"v":186427.0897039997,"t":1716033600}
+{"o":0.0032344891,"h":0.0032421369,"l":0.0031244194,"c":0.0031592184,"v":346103.0682920002,"t":1716037200}
+{"o":0.0031592184,"h":0.0031976996,"l":0.0031156596,"c":0.0031658857,"v":231388.3387000002,"t":1716040800}
+{"o":0.0031658857,"h":0.0032284975,"l":0.003144767,"c":0.0032088767,"v":334920.0139680001,"t":1716044400}
+{"o":0.0032088767,"h":0.0032946437,"l":0.0031816739,"c":0.0032749521,"v":647672.3208579994,"t":1716048000}
+{"o":0.0032749521,"h":0.0033451115,"l":0.0032448919,"c":0.0032987258,"v":376926.0713929989,"t":1716051600}
+{"o":0.0032987258,"h":0.0033318767,"l":0.0032529865,"c":0.0032780316,"v":458322.9569350006,"t":1716055200}
+{"o":0.0032780316,"h":0.0032899374,"l":0.0032215845,"c":0.0032512399,"v":290622.98912,"t":1716058800}
+{"o":0.0032512399,"h":0.0032626207,"l":0.0032036205,"c":0.0032280476,"v":242031.4447999998,"t":1716062400}
+{"o":0.0032280476,"h":0.0032716496,"l":0.003206207,"c":0.0032414153,"v":148855.9336229996,"t":1716066000}
+{"o":0.0032414153,"h":0.0032865158,"l":0.0032225762,"c":0.0032466549,"v":274138.3908369999,"t":1716069600}
+{"o":0.0032466549,"h":0.0032639019,"l":0.0032260592,"c":0.0032398915,"v":141276.4357279999,"t":1716073200}
+{"o":0.0032398915,"h":0.0032579628,"l":0.0031918873,"c":0.0032149695,"v":193921.946338,"t":1716076800}
+{"o":0.0032149695,"h":0.0032515637,"l":0.0031957832,"c":0.0032175457,"v":114814.0334910001,"t":1716080400}
+{"o":0.0032175457,"h":0.0032900316,"l":0.00319295,"c":0.0032565863,"v":345148.3223280005,"t":1716084000}
+{"o":0.0032565863,"h":0.003283861,"l":0.003213971,"c":0.0032351671,"v":280397.2726189998,"t":1716087600}
+{"o":0.0032351671,"h":0.0032572497,"l":0.0031960946,"c":0.0031996692,"v":204029.821942,"t":1716091200}
+{"o":0.0031996692,"h":0.003238323,"l":0.0031692208,"c":0.0032036946,"v":269760.2319920001,"t":1716094800}
+{"o":0.0032036946,"h":0.0032445169,"l":0.0031535879,"c":0.0031837713,"v":203838.5690049998,"t":1716098400}
+{"o":0.0031837713,"h":0.003229069,"l":0.0031593408,"c":0.0031869522,"v":246320.3396199996,"t":1716102000}
+{"o":0.0031869522,"h":0.0032157083,"l":0.0031515324,"c":0.0031860995,"v":345827.5727959998,"t":1716105600}
+{"o":0.0031860995,"h":0.0032184979,"l":0.0031540327,"c":0.0031869884,"v":201200.3791750001,"t":1716109200}
+{"o":0.0031869884,"h":0.0032229817,"l":0.0031506955,"c":0.0031837195,"v":146722.5093290001,"t":1716112800}
+{"o":0.0031837195,"h":0.0032179185,"l":0.0031469262,"c":0.0031948331,"v":183315.938171,"t":1716116400}
+{"o":0.0031948331,"h":0.0032440739,"l":0.0031310993,"c":0.0032006071,"v":316135.8543590002,"t":1716120000}
+{"o":0.0032006071,"h":0.0032562796,"l":0.0031501886,"c":0.0032114029,"v":247221.7926199993,"t":1716123600}
+{"o":0.0032114029,"h":0.00324074,"l":0.0031605632,"c":0.0032066732,"v":207939.6661049998,"t":1716127200}
+{"o":0.0032066732,"h":0.003255736,"l":0.0031719628,"c":0.003207727,"v":223751.1045350005,"t":1716130800}
+{"o":0.003207727,"h":0.0032322462,"l":0.0031362249,"c":0.0031613366,"v":375759.6052110008,"t":1716134400}
+{"o":0.0031613366,"h":0.0031998593,"l":0.0030858014,"c":0.0031431086,"v":333001.8981459996,"t":1716138000}
+{"o":0.0031431086,"h":0.0031789029,"l":0.0031099203,"c":0.0031503458,"v":145229.7800589998,"t":1716141600}
+{"o":0.0031503458,"h":0.0031947084,"l":0.0031136657,"c":0.0031389935,"v":215330.0061259999,"t":1716145200}
+{"o":0.0031389935,"h":0.0031591804,"l":0.0031071823,"c":0.0031171277,"v":85218.863132,"t":1716148800}
+{"o":0.0031171277,"h":0.0031581908,"l":0.0030839323,"c":0.0031180803,"v":157145.7680109999,"t":1716152400}
+{"o":0.0031180803,"h":0.0031466798,"l":0.003082576,"c":0.0031052095,"v":223931.2322820002,"t":1716156000}
+{"o":0.0031052095,"h":0.0031551141,"l":0.0030848813,"c":0.0031210288,"v":95448.5453910001,"t":1716159600}
+{"o":0.0031210288,"h":0.0031480578,"l":0.0030756122,"c":0.0031013901,"v":204504.4750310003,"t":1716163200}
+{"o":0.0031013901,"h":0.0031578056,"l":0.0029818442,"c":0.0030511524,"v":481510.8017119999,"t":1716166800}
+{"o":0.0030511524,"h":0.0031383128,"l":0.0030021975,"c":0.0030761876,"v":230113.0051180001,"t":1716170400}
+{"o":0.0030761876,"h":0.0031113652,"l":0.003060986,"c":0.0030876752,"v":159003.9763310002,"t":1716174000}
+{"o":0.0030876752,"h":0.0031701472,"l":0.0030246897,"c":0.0030911803,"v":307432.121818,"t":1716177600}
+{"o":0.0030911803,"h":0.0031272307,"l":0.0030374221,"c":0.003052092,"v":270149.0803110003,"t":1716181200}
+{"o":0.003052092,"h":0.0031079465,"l":0.0029583249,"c":0.0030115105,"v":258592.5259370004,"t":1716184800}
+{"o":0.0030115105,"h":0.0030703619,"l":0.0029630265,"c":0.0030168868,"v":187161.6627000002,"t":1716188400}
+{"o":0.0030168868,"h":0.0030770695,"l":0.0029971275,"c":0.0030663155,"v":242767.883516,"t":1716192000}
+{"o":0.0030663155,"h":0.0030918859,"l":0.003002996,"c":0.0030391531,"v":3181121.6051189969,"t":1716195600}
+{"o":0.0030391531,"h":0.0030903932,"l":0.003000907,"c":0.0030337315,"v":592969.9675390006,"t":1716199200}
+{"o":0.0030337315,"h":0.0030609204,"l":0.0029813096,"c":0.0030090579,"v":327764.6851170003,"t":1716202800}
+{"o":0.0030090579,"h":0.0030421151,"l":0.0029831315,"c":0.0030168671,"v":178446.892112,"t":1716206400}
+{"o":0.0030168671,"h":0.0030612071,"l":0.0029908425,"c":0.0030358571,"v":278244.1566040002,"t":1716210000}
+{"o":0.0030358571,"h":0.0030706567,"l":0.0029591396,"c":0.0030273352,"v":322646.2486010001,"t":1716213600}
+{"o":0.0030273352,"h":0.0031538365,"l":0.0029637838,"c":0.0030386347,"v":647146.1740350007,"t":1716217200}
+{"o":0.0030386347,"h":0.0031187077,"l":0.0029569094,"c":0.0030322231,"v":626201.3644599994,"t":1716220800}
+{"o":0.0030322231,"h":0.0030851573,"l":0.0029953456,"c":0.0030290762,"v":538320.6209100016,"t":1716224400}
+{"o":0.0030290762,"h":0.0030757404,"l":0.0030109659,"c":0.003044203,"v":418152.6740950005,"t":1716228000}
+{"o":0.003044203,"h":0.0032142422,"l":0.0029040569,"c":0.0030530051,"v":1158934.6962849975,"t":1716231600}
+{"o":0.0030530051,"h":0.0031518597,"l":0.0029948218,"c":0.0030741803,"v":1126452.6863139952,"t":1716235200}
+{"o":0.0030741803,"h":0.0031348619,"l":0.0030034413,"c":0.0030767171,"v":438504.9700770004,"t":1716238800}
+{"o":0.0030767171,"h":0.0030931739,"l":0.0030136676,"c":0.0030557131,"v":382881.8266650009,"t":1716242400}
+{"o":0.0030557131,"h":0.0031222675,"l":0.0030020673,"c":0.0030713839,"v":675320.8610570004,"t":1716246000}
+{"o":0.0030713839,"h":0.0031297876,"l":0.0030038957,"c":0.0030590423,"v":709168.738965,"t":1716249600}
+{"o":0.0030590423,"h":0.003104712,"l":0.0027773623,"c":0.0030568331,"v":2201734.8736909949,"t":1716253200}
+{"o":0.0030568331,"h":0.003109992,"l":0.0030188729,"c":0.0030717287,"v":560374.3417119978,"t":1716256800}
+{"o":0.0030717287,"h":0.0031217629,"l":0.0030184601,"c":0.0030589634,"v":401900.3149829989,"t":1716260400}
+{"o":0.0030589634,"h":0.0031205521,"l":0.0030430616,"c":0.0030896124,"v":301640.3372020005,"t":1716264000}
+{"o":0.0030896124,"h":0.0031566812,"l":0.0030619132,"c":0.0031323577,"v":408132.0604949989,"t":1716267600}
+{"o":0.0031323577,"h":0.003181029,"l":0.0030849242,"c":0.0031154446,"v":234545.7175559999,"t":1716271200}
+{"o":0.0031154446,"h":0.0031536217,"l":0.0030482856,"c":0.0031173675,"v":143697.5515490002,"t":1716274800}
+{"o":0.0031173675,"h":0.0031511692,"l":0.0030972811,"c":0.0031330195,"v":281084.0568960002,"t":1716278400}
+{"o":0.0031330195,"h":0.0031881116,"l":0.0030919874,"c":0.0031238477,"v":296571.9456129999,"t":1716282000}
+{"o":0.0031238477,"h":0.0031798164,"l":0.0030981511,"c":0.0031441857,"v":439280.7887600008,"t":1716285600}
+{"o":0.0031441857,"h":0.0032626971,"l":0.0031276341,"c":0.0031849456,"v":653899.9351060012,"t":1716289200}
+{"o":0.0031849456,"h":0.0032140299,"l":0.0031009036,"c":0.0031268825,"v":727903.7025080017,"t":1716292800}
+{"o":0.0031268825,"h":0.0032378398,"l":0.0030704866,"c":0.0031794503,"v":539145.896148999,"t":1716296400}
+{"o":0.0031794503,"h":0.0032516273,"l":0.0031497769,"c":0.0032053616,"v":410688.1766499993,"t":1716300000}
+{"o":0.0032053616,"h":0.0032670694,"l":0.0031190289,"c":0.0031862624,"v":536648.1888489987,"t":1716303600}
+{"o":0.0031862624,"h":0.0033113658,"l":0.0031363434,"c":0.0032710486,"v":970644.5324220022,"t":1716307200}
+{"o":0.0032710486,"h":0.0032960907,"l":0.0031918233,"c":0.0032484188,"v":541306.1547869997,"t":1716310800}
+{"o":0.0032484188,"h":0.0033249382,"l":0.0031956999,"c":0.0032257013,"v":346660.8815309996,"t":1716314400}
+{"o":0.0032257013,"h":0.003288524,"l":0.0031664876,"c":0.0032321528,"v":219331.5507300002,"t":1716318000}
+{"o":0.0032321528,"h":0.0032832993,"l":0.0031728971,"c":0.0032201991,"v":157496.1961059999,"t":1716321600}
+{"o":0.0032201991,"h":0.003262192,"l":0.0031884666,"c":0.00322073,"v":283374.2043769998,"t":1716325200}
+{"o":0.00322073,"h":0.0033039969,"l":0.0032103961,"c":0.0032458212,"v":502299.8704879997,"t":1716328800}
+{"o":0.0032458212,"h":0.0032616852,"l":0.0032150518,"c":0.0032536297,"v":229559.4658849996,"t":1716332400}
+{"o":0.0032536297,"h":0.0032937255,"l":0.0032033425,"c":0.0032384882,"v":499128.2933119996,"t":1716336000}
+{"o":0.0032384882,"h":0.0032871257,"l":0.0032071899,"c":0.0032522403,"v":437099.6494089991,"t":1716339600}
+{"o":0.0032522403,"h":0.0032773408,"l":0.0031821517,"c":0.0032213731,"v":323821.7079549992,"t":1716343200}
+{"o":0.0032213731,"h":0.003246699,"l":0.0031784365,"c":0.0031975913,"v":247328.4257130004,"t":1716346800}
+{"o":0.0031975913,"h":0.0032549162,"l":0.0030955898,"c":0.0031630953,"v":322638.2716069992,"t":1716350400}
+{"o":0.0031630953,"h":0.0032175366,"l":0.0030682955,"c":0.0031188183,"v":331460.0261589999,"t":1716354000}
+{"o":0.0031188183,"h":0.003178226,"l":0.0030670592,"c":0.0031575646,"v":277822.9802579996,"t":1716357600}
+{"o":0.0031575646,"h":0.0032019386,"l":0.0031277772,"c":0.0031720828,"v":196878.6530510001,"t":1716361200}
+{"o":0.0031720828,"h":0.0032648732,"l":0.0031369644,"c":0.0031881208,"v":356831.652718001,"t":1716364800}
+{"o":0.0031881208,"h":0.0032147749,"l":0.0031099098,"c":0.0031294154,"v":265024.42265,"t":1716368400}
+{"o":0.0031294154,"h":0.003148955,"l":0.0031052052,"c":0.0031210217,"v":129008.090164,"t":1716372000}
+{"o":0.0031210217,"h":0.0031903234,"l":0.0030731286,"c":0.0031261977,"v":149217.8547029998,"t":1716375600}
+{"o":0.0031261977,"h":0.0031890895,"l":0.0030361263,"c":0.0030948588,"v":353306.3331410005,"t":1716379200}
+{"o":0.0030948588,"h":0.0031505746,"l":0.0029913337,"c":0.003094048,"v":213475.9515160003,"t":1716382800}
+{"o":0.003094048,"h":0.0031953831,"l":0.0030323606,"c":0.0031313879,"v":689956.0384249991,"t":1716386400}
+{"o":0.0031313879,"h":0.0031988868,"l":0.0030997692,"c":0.0031640965,"v":706125.4720600015,"t":1716390000}
+{"o":0.0031640965,"h":0.0032084443,"l":0.0030886022,"c":0.003148128,"v":651833.701338999,"t":1716393600}
+{"o":0.003148128,"h":0.0031853433,"l":0.0030904676,"c":0.0031435164,"v":386826.9209910001,"t":1716397200}
+{"o":0.0031435164,"h":0.0031913776,"l":0.0030595768,"c":0.0031230162,"v":322557.5017610007,"t":1716400800}
+{"o":0.0031230162,"h":0.0031628069,"l":0.003112201,"c":0.0031452919,"v":143711.7885580002,"t":1716404400}
+{"o":0.0031452919,"h":0.0031934529,"l":0.0031009465,"c":0.0031576374,"v":229746.0986569995,"t":1716408000}
+{"o":0.0031576374,"h":0.0032778037,"l":0.0030954768,"c":0.0032102555,"v":449959.0248770012,"t":1716411600}
+{"o":0.0032102555,"h":0.0032640792,"l":0.0031171402,"c":0.0032061779,"v":387912.2392480002,"t":1716415200}
+{"o":0.0032061779,"h":0.003323907,"l":0.0031742089,"c":0.0032586888,"v":437818.4791299992,"t":1716418800}
+{"o":0.0032586888,"h":0.0032674089,"l":0.0031262853,"c":0.0032144817,"v":414968.141341,"t":1716422400}
+{"o":0.0032144817,"h":0.0032437412,"l":0.003149613,"c":0.0031817021,"v":285111.3789159997,"t":1716426000}
+{"o":0.0031817021,"h":0.0031961795,"l":0.0031334446,"c":0.0031588315,"v":133972.4031649999,"t":1716429600}
+{"o":0.0031588315,"h":0.0032632106,"l":0.0031440883,"c":0.0032163664,"v":546420.7574049995,"t":1716433200}
+{"o":0.0032163664,"h":0.0033024857,"l":0.0031786772,"c":0.0032819846,"v":757848.5903790001,"t":1716436800}
+{"o":0.0032819846,"h":0.0033726281,"l":0.0032440662,"c":0.0033160474,"v":909091.274911999,"t":1716440400}
+{"o":0.0033160474,"h":0.0033426326,"l":0.0032212432,"c":0.0032603801,"v":728538.8682129997,"t":1716444000}
+{"o":0.0032603801,"h":0.0032971575,"l":0.0032287898,"c":0.0032498069,"v":487844.8603369999,"t":1716447600}
+{"o":0.0032498069,"h":0.0032598116,"l":0.0031973557,"c":0.0032157141,"v":293779.3135260008,"t":1716451200}
+{"o":0.0032157141,"h":0.0032837473,"l":0.0031759483,"c":0.0032190264,"v":424947.3992700005,"t":1716454800}
+{"o":0.0032190264,"h":0.0033002841,"l":0.0031870096,"c":0.0032429491,"v":463196.496169,"t":1716458400}
+{"o":0.0032429491,"h":0.0033869222,"l":0.0031466249,"c":0.0033190586,"v":852420.2966300002,"t":1716462000}
+{"o":0.0033190586,"h":0.003510519,"l":0.0032286622,"c":0.0033555717,"v":1664527.7692390101,"t":1716465600}
+{"o":0.0033555717,"h":0.0034908325,"l":0.003157134,"c":0.0033019563,"v":1696492.3170329973,"t":1716469200}
+{"o":0.0033019563,"h":0.0033650155,"l":0.0032003807,"c":0.0032622481,"v":941847.8520990016,"t":1716472800}
+{"o":0.0032622481,"h":0.0033002332,"l":0.003192439,"c":0.0032277437,"v":540237.6191669995,"t":1716476400}
+{"o":0.0032277437,"h":0.0032488379,"l":0.0031901013,"c":0.0032206853,"v":278483.5083019997,"t":1716480000}
+{"o":0.0032206853,"h":0.0032852333,"l":0.0031206226,"c":0.0031978288,"v":522816.675352001,"t":1716483600}
+{"o":0.0031978288,"h":0.0032501034,"l":0.0031342762,"c":0.0032168176,"v":540069.0531479991,"t":1716487200}
+{"o":0.0032168176,"h":0.00326701,"l":0.0031923651,"c":0.0032294574,"v":306414.297627,"t":1716490800}
+{"o":0.0032294574,"h":0.0033173261,"l":0.0030167412,"c":0.0031826543,"v":1659535.4920409992,"t":1716494400}
+{"o":0.0031826543,"h":0.0033190104,"l":0.0030093672,"c":0.0031304811,"v":1281983.2398529979,"t":1716498000}
+{"o":0.0031304811,"h":0.0031942246,"l":0.0030725927,"c":0.0031572259,"v":481487.9745989994,"t":1716501600}
+{"o":0.0031572259,"h":0.0032053136,"l":0.0030999224,"c":0.0031521766,"v":366488.9204930002,"t":1716505200}
+{"o":0.0031521766,"h":0.0032119335,"l":0.0031245184,"c":0.0031795836,"v":1090304.3619569994,"t":1716508800}
+{"o":0.0031795836,"h":0.0032673333,"l":0.0031553332,"c":0.0032486393,"v":462010.4133650003,"t":1716512400}
+{"o":0.0032486393,"h":0.0034924452,"l":0.0032224107,"c":0.0033070668,"v":708466.5855459989,"t":1716516000}
+{"o":0.0033070668,"h":0.0034008354,"l":0.0032779605,"c":0.003343031,"v":488532.316107,"t":1716519600}
+{"o":0.003343031,"h":0.0034063159,"l":0.0033006367,"c":0.0033672816,"v":247940.4347399997,"t":1716523200}
+{"o":0.0033672816,"h":0.0035103823,"l":0.0033367703,"c":0.0034195595,"v":1012647.5401949986,"t":1716526800}
+{"o":0.0034195595,"h":0.0035091232,"l":0.0033467315,"c":0.0033846141,"v":605650.687208,"t":1716530400}
+{"o":0.0033846141,"h":0.0034260849,"l":0.0033228669,"c":0.0033769753,"v":501382.4193530009,"t":1716534000}
+{"o":0.0033769753,"h":0.0034503245,"l":0.0032860182,"c":0.0033711318,"v":359165.0601880009,"t":1716537600}
+{"o":0.0033711318,"h":0.0034239884,"l":0.0033328235,"c":0.0033655582,"v":387365.5661109994,"t":1716541200}
+{"o":0.0033655582,"h":0.0033857819,"l":0.0033241803,"c":0.0033437548,"v":220461.9581919994,"t":1716544800}
+{"o":0.0033437548,"h":0.0033617874,"l":0.0032795099,"c":0.0033177223,"v":303077.4208289997,"t":1716548400}
+{"o":0.0033177223,"h":0.0033346997,"l":0.0032550565,"c":0.0032906464,"v":460697.706270999,"t":1716552000}
+{"o":0.0032906464,"h":0.0033533376,"l":0.0032614617,"c":0.0033176518,"v":463314.8701779997,"t":1716555600}
+{"o":0.0033176518,"h":0.0034294708,"l":0.0032445266,"c":0.0033543808,"v":374843.9412080003,"t":1716559200}
+{"o":0.0033543808,"h":0.0034305151,"l":0.0032819543,"c":0.0033209824,"v":379982.3477910004,"t":1716562800}
+{"o":0.0033209824,"h":0.0033914191,"l":0.0032768184,"c":0.0033155191,"v":333318.3812379998,"t":1716566400}
+{"o":0.0033155191,"h":0.0033624969,"l":0.003240048,"c":0.0032953555,"v":257114.215745,"t":1716570000}
+{"o":0.0032953555,"h":0.0033669383,"l":0.00323871,"c":0.0033085122,"v":300296.807901,"t":1716573600}
+{"o":0.0033085122,"h":0.0033335751,"l":0.0032752598,"c":0.0033069181,"v":146532.6287800002,"t":1716577200}
+{"o":0.0033069181,"h":0.0033330204,"l":0.0032811113,"c":0.0033174592,"v":186189.2435050001,"t":1716580800}
+{"o":0.0033174592,"h":0.0033575901,"l":0.0032819194,"c":0.0033365339,"v":486827.1722640001,"t":1716584400}
+{"o":0.0033365339,"h":0.0034044795,"l":0.0033213,"c":0.0033642793,"v":309114.0185819991,"t":1716588000}
+{"o":0.0033642793,"h":0.0033756573,"l":0.0033309721,"c":0.0033450988,"v":191490.9301059998,"t":1716591600}
+{"o":0.0033450988,"h":0.0033887306,"l":0.0033210648,"c":0.003352842,"v":216146.0517919996,"t":1716595200}
+{"o":0.003352842,"h":0.0033954261,"l":0.0033112109,"c":0.0033481045,"v":133985.4633170001,"t":1716598800}
+{"o":0.0033481045,"h":0.0033571016,"l":0.0032770648,"c":0.0033092796,"v":276593.4563499998,"t":1716602400}
+{"o":0.0033092796,"h":0.0033449144,"l":0.0032912901,"c":0.0033164521,"v":180377.5060529999,"t":1716606000}
+{"o":0.0033164521,"h":0.0033460496,"l":0.0032910302,"c":0.003321498,"v":154645.4365129998,"t":1716609600}
+{"o":0.003321498,"h":0.0033583236,"l":0.0033116394,"c":0.0033378248,"v":586321.5764629998,"t":1716613200}
+{"o":0.0033378248,"h":0.0034386637,"l":0.0033374259,"c":0.0033871976,"v":492456.9544680009,"t":1716616800}
+{"o":0.0033871976,"h":0.0034185031,"l":0.0033617718,"c":0.0033779742,"v":295393.3684079999,"t":1716620400}
+{"o":0.0033779742,"h":0.0034315247,"l":0.0033465032,"c":0.0034043275,"v":448423.3786959993,"t":1716624000}
+{"o":0.0034043275,"h":0.0034329878,"l":0.0033656551,"c":0.0034068025,"v":227283.0868820002,"t":1716627600}
+{"o":0.0034068025,"h":0.0034218475,"l":0.0033627512,"c":0.0033822299,"v":247513.4071449996,"t":1716631200}
+{"o":0.0033822299,"h":0.0034419225,"l":0.0033639886,"c":0.0034113187,"v":427337.8578330005,"t":1716634800}
+{"o":0.0034113187,"h":0.0034840019,"l":0.0033872029,"c":0.0034346417,"v":658755.9594499982,"t":1716638400}
+{"o":0.0034346417,"h":0.0035068403,"l":0.0034102007,"c":0.0034449284,"v":513764.4805510002,"t":1716642000}
+{"o":0.0034449284,"h":0.0034713117,"l":0.003363355,"c":0.0034449563,"v":748861.1371170024,"t":1716645600}
+{"o":0.0034449563,"h":0.0036346213,"l":0.0034319467,"c":0.0035721026,"v":1476298.6619000023,"t":1716649200}
+{"o":0.0035721026,"h":0.0035949888,"l":0.0034488852,"c":0.0035003569,"v":720911.206904001,"t":1716652800}
+{"o":0.0035003569,"h":0.0036070126,"l":0.0034737759,"c":0.0035034885,"v":949554.4988840043,"t":1716656400}
+{"o":0.0035034885,"h":0.0035090974,"l":0.0034271726,"c":0.0034643411,"v":272957.3990380002,"t":1716660000}
+{"o":0.0034643411,"h":0.0035051647,"l":0.0034339546,"c":0.0034526824,"v":828327.2948129986,"t":1716663600}
+{"o":0.0034526824,"h":0.0034729759,"l":0.0033928535,"c":0.0034402577,"v":158504.6230569998,"t":1716667200}
+{"o":0.0034402577,"h":0.0034446865,"l":0.0034131405,"c":0.0034272721,"v":78321.493518,"t":1716670800}
+{"o":0.0034272721,"h":0.0034359489,"l":0.0033949352,"c":0.0034119858,"v":74838.5717969999,"t":1716674400}
+{"o":0.0034119858,"h":0.003439243,"l":0.0033631608,"c":0.0034169277,"v":145820.034291,"t":1716678000}
+{"o":0.0034169277,"h":0.0034350818,"l":0.0033933756,"c":0.0034219441,"v":333170.0439799991,"t":1716681600}
+{"o":0.0034219441,"h":0.0035023551,"l":0.00340377,"c":0.0034553173,"v":369355.6412610002,"t":1716685200}
+{"o":0.0034553173,"h":0.0034985145,"l":0.0033711227,"c":0.0034420492,"v":334953.1012780005,"t":1716688800}
+{"o":0.0034420492,"h":0.0035003516,"l":0.0034159318,"c":0.0034544056,"v":586535.2786209981,"t":1716692400}
+{"o":0.0034544056,"h":0.0035037579,"l":0.0034198735,"c":0.0034372295,"v":418342.0311810002,"t":1716696000}
+{"o":0.0034372295,"h":0.0034596668,"l":0.0034007788,"c":0.0034228805,"v":163807.8935839999,"t":1716699600}
+{"o":0.0034228805,"h":0.0034396599,"l":0.0033695462,"c":0.0034208391,"v":331102.3852380006,"t":1716703200}
+{"o":0.0034208391,"h":0.0034740668,"l":0.0033948974,"c":0.0034327131,"v":223508.0659990002,"t":1716706800}
+{"o":0.0034327131,"h":0.0034869578,"l":0.0033927248,"c":0.0034368381,"v":279546.9124769996,"t":1716710400}
+{"o":0.0034368381,"h":0.0034833919,"l":0.0033835428,"c":0.0034445309,"v":423789.2563419996,"t":1716714000}
+{"o":0.0034445309,"h":0.0034603673,"l":0.0034143048,"c":0.0034246549,"v":121795.669784,"t":1716717600}
+{"o":0.0034246549,"h":0.0034546435,"l":0.003407915,"c":0.0034284995,"v":99880.182847,"t":1716721200}
+{"o":0.0034284995,"h":0.0034497495,"l":0.0033966864,"c":0.0034227741,"v":271285.3583060003,"t":1716724800}
+{"o":0.0034227741,"h":0.0034340974,"l":0.0033622468,"c":0.0033900366,"v":240831.1061950003,"t":1716728400}
+{"o":0.0033900366,"h":0.0034887202,"l":0.0033752166,"c":0.0034517456,"v":600505.3504379992,"t":1716732000}
+{"o":0.0034517456,"h":0.0035771354,"l":0.0034196023,"c":0.0035110902,"v":528226.1238020012,"t":1716735600}
+{"o":0.0035110902,"h":0.0036323623,"l":0.0034990244,"c":0.003548017,"v":775476.2257440026,"t":1716739200}
+{"o":0.003548017,"h":0.0036066393,"l":0.0035262954,"c":0.0035510006,"v":402470.5586949993,"t":1716742800}
+{"o":0.0035510006,"h":0.0035756553,"l":0.0035014555,"c":0.0035368568,"v":310345.1427820005,"t":1716746400}
+{"o":0.0035368568,"h":0.0035757976,"l":0.0035017945,"c":0.0035394417,"v":340755.6648650009,"t":1716750000}
+{"o":0.0035394417,"h":0.0035559832,"l":0.0034948636,"c":0.0035145596,"v":183672.6500150001,"t":1716753600}
+{"o":0.0035145596,"h":0.003536589,"l":0.0034453361,"c":0.0034791652,"v":271953.0599300003,"t":1716757200}
+{"o":0.0034791652,"h":0.0034889781,"l":0.003425915,"c":0.0034569011,"v":364298.0538489999,"t":1716760800}
+{"o":0.0034569011,"h":0.0034897697,"l":0.003424535,"c":0.0034409384,"v":556283.8047120004,"t":1716764400}
+{"o":0.0034409384,"h":0.0034692181,"l":0.0033776908,"c":0.0034078932,"v":227365.4017530001,"t":1716768000}
+{"o":0.0034078932,"h":0.0034588531,"l":0.0033705843,"c":0.0034251136,"v":500377.4613160014,"t":1716771600}
+{"o":0.0034251136,"h":0.0035227601,"l":0.0034014527,"c":0.0034893775,"v":510966.3187699987,"t":1716775200}
+{"o":0.0034893775,"h":0.0035562836,"l":0.0034484706,"c":0.0035152808,"v":532004.4581540002,"t":1716778800}
+{"o":0.0035152808,"h":0.0036009269,"l":0.0034780426,"c":0.0035199566,"v":921065.8096130008,"t":1716782400}
+{"o":0.0035199566,"h":0.0036213847,"l":0.003485696,"c":0.0035436682,"v":655526.4504359998,"t":1716786000}
+{"o":0.0035436682,"h":0.0035521852,"l":0.003463195,"c":0.0034937256,"v":575381.5032430007,"t":1716789600}
+{"o":0.0034937256,"h":0.0035332027,"l":0.0034434184,"c":0.0034877156,"v":1203163.1740160028,"t":1716793200}
+{"o":0.0034877156,"h":0.0035450777,"l":0.003454766,"c":0.0035062977,"v":467677.6300700001,"t":1716796800}
+{"o":0.0035062977,"h":0.0035467329,"l":0.0034792005,"c":0.0035034758,"v":919522.3280089991,"t":1716800400}
+{"o":0.0035034758,"h":0.0035704286,"l":0.003479632,"c":0.0035150058,"v":1035231.6939549999,"t":1716804000}
+{"o":0.0035150058,"h":0.0035844734,"l":0.0034755901,"c":0.0035093252,"v":957128.4504349998,"t":1716807600}
+{"o":0.0035093252,"h":0.0035418928,"l":0.0034560529,"c":0.0034884775,"v":642470.3389680003,"t":1716811200}
+{"o":0.0034884775,"h":0.0038894559,"l":0.003442014,"c":0.0037758483,"v":3963194.6914709951,"t":1716814800}
+{"o":0.0037758483,"h":0.0038287519,"l":0.0035116336,"c":0.0035640913,"v":2775033.7221139972,"t":1716818400}
+{"o":0.0035640913,"h":0.0036325757,"l":0.0035027585,"c":0.0035741535,"v":1035495.6940010005,"t":1716822000}
+{"o":0.0035741535,"h":0.0036046249,"l":0.0035028261,"c":0.0035517288,"v":715467.1606660008,"t":1716825600}
+{"o":0.0035517288,"h":0.0036204233,"l":0.0035333374,"c":0.0035664689,"v":961896.6112120015,"t":1716829200}
+{"o":0.0035664689,"h":0.0036108052,"l":0.0035378099,"c":0.0035892867,"v":622266.78425,"t":1716832800}
+{"o":0.0035892867,"h":0.0036912209,"l":0.0035423121,"c":0.0036041737,"v":568087.0407280006,"t":1716836400}
+{"o":0.0036041737,"h":0.0036469541,"l":0.0035573064,"c":0.0035966731,"v":535421.6550160001,"t":1716840000}
+{"o":0.0035966731,"h":0.0036361343,"l":0.0035716163,"c":0.0036148784,"v":663869.4025789985,"t":1716843600}
+{"o":0.0036148784,"h":0.0036691391,"l":0.0035687084,"c":0.003597805,"v":349422.1373550001,"t":1716847200}
+{"o":0.003597805,"h":0.0037911691,"l":0.0035890657,"c":0.0037264737,"v":632906.5852350002,"t":1716850800}
+{"o":0.0037264737,"h":0.0037672361,"l":0.0036265569,"c":0.0036560654,"v":1397515.3672819999,"t":1716854400}
+{"o":0.0036560654,"h":0.0037599864,"l":0.0034868841,"c":0.0036215425,"v":1180099.6591570002,"t":1716858000}
+{"o":0.0036215425,"h":0.0036938936,"l":0.0035761151,"c":0.0036346382,"v":912945.978625002,"t":1716861600}
+{"o":0.0036346382,"h":0.003700097,"l":0.0035303459,"c":0.0035988439,"v":966167.0077969998,"t":1716865200}
+{"o":0.0035988439,"h":0.0036471017,"l":0.0033965362,"c":0.0034793967,"v":1401495.1104449963,"t":1716868800}
+{"o":0.0034793967,"h":0.0035574441,"l":0.0034379489,"c":0.0034923357,"v":894038.2708860011,"t":1716872400}
+{"o":0.0034923357,"h":0.0035460557,"l":0.0033954156,"c":0.0035035177,"v":913465.8718460002,"t":1716876000}
+{"o":0.0035035177,"h":0.0035346,"l":0.0034724791,"c":0.0035237117,"v":276699.1896399998,"t":1716879600}
+{"o":0.0035237117,"h":0.0036236718,"l":0.0034766767,"c":0.0035595658,"v":699139.3128840035,"t":1716883200}
+{"o":0.0035595658,"h":0.003644143,"l":0.0035350469,"c":0.003574489,"v":1150572.4385909978,"t":1716886800}
+{"o":0.003574489,"h":0.0036098054,"l":0.0035064027,"c":0.0035473539,"v":1177896.666382001,"t":1716890400}
+{"o":0.0035473539,"h":0.0035772988,"l":0.0035142683,"c":0.0035255724,"v":497971.7853630001,"t":1716894000}
+{"o":0.0035255724,"h":0.0035459608,"l":0.0034317165,"c":0.0034651981,"v":725686.0317189984,"t":1716897600}
+{"o":0.0034651981,"h":0.0035078798,"l":0.0033752274,"c":0.0034721364,"v":1334729.2148769973,"t":1716901200}
+{"o":0.0034721364,"h":0.0035592468,"l":0.003384344,"c":0.0034751497,"v":1064982.7198200005,"t":1716904800}
+{"o":0.0034751497,"h":0.0035521489,"l":0.00344614,"c":0.0035055442,"v":1055656.3409679995,"t":1716908400}
+{"o":0.0035055442,"h":0.0035696849,"l":0.0034450639,"c":0.0034852522,"v":355483.2720909998,"t":1716912000}
+{"o":0.0034852522,"h":0.0035334365,"l":0.0034606666,"c":0.0034953097,"v":277715.7956219998,"t":1716915600}
+{"o":0.0034953097,"h":0.003521289,"l":0.0034331614,"c":0.003464894,"v":394314.5458840008,"t":1716919200}
+{"o":0.003464894,"h":0.0035534226,"l":0.0034020766,"c":0.0034609801,"v":226643.4104430002,"t":1716922800}
+{"o":0.0034609801,"h":0.0035084243,"l":0.0034455994,"c":0.0034750985,"v":397184.4669730002,"t":1716926400}
+{"o":0.0034750985,"h":0.0035029268,"l":0.003453452,"c":0.0034855717,"v":183735.0630569998,"t":1716930000}
+{"o":0.0034855717,"h":0.0035106262,"l":0.003466302,"c":0.0034858979,"v":145555.1458869998,"t":1716933600}
+{"o":0.0034858979,"h":0.0035304663,"l":0.0034645625,"c":0.0035093327,"v":309903.0679949999,"t":1716937200}
+{"o":0.0035093327,"h":0.0035489382,"l":0.0034875719,"c":0.0035208677,"v":325593.8894959998,"t":1716940800}
+{"o":0.0035208677,"h":0.0035627916,"l":0.003478369,"c":0.00353464,"v":444943.8791550008,"t":1716944400}
+{"o":0.00353464,"h":0.0035560728,"l":0.0034774329,"c":0.0035093339,"v":379139.5469179997,"t":1716948000}
+{"o":0.0035093339,"h":0.0036130761,"l":0.0034498673,"c":0.0035239507,"v":787161.8300440011,"t":1716951600}
+{"o":0.0035239507,"h":0.0035749279,"l":0.0035054531,"c":0.0035605229,"v":467098.4384570005,"t":1716955200}
+{"o":0.0035605229,"h":0.003646918,"l":0.0035598964,"c":0.0035908418,"v":899411.3299230039,"t":1716958800}
+{"o":0.0035908418,"h":0.0036374154,"l":0.0035402047,"c":0.003563374,"v":552166.6686830005,"t":1716962400}
+{"o":0.003563374,"h":0.0036333425,"l":0.0035366161,"c":0.0036008001,"v":512381.8646499989,"t":1716966000}
+{"o":0.0036008001,"h":0.0036873642,"l":0.003524571,"c":0.0035934611,"v":1128312.1082969976,"t":1716969600}
+{"o":0.0035934611,"h":0.0036236314,"l":0.0034493351,"c":0.0035129668,"v":709393.3518700001,"t":1716973200}
+{"o":0.0035129668,"h":0.0035634715,"l":0.003476942,"c":0.0035242553,"v":302287.5928450002,"t":1716976800}
+{"o":0.0035242553,"h":0.00356395,"l":0.0034536608,"c":0.0034972047,"v":215022.0628159998,"t":1716980400}
+{"o":0.0034972047,"h":0.0035522204,"l":0.0034642478,"c":0.0034972842,"v":248933.00312,"t":1716984000}
+{"o":0.0034972842,"h":0.003559327,"l":0.0034712771,"c":0.0035158238,"v":425095.3592859999,"t":1716987600}
+{"o":0.0035158238,"h":0.0035724977,"l":0.0034565257,"c":0.0035039063,"v":299279.1580449993,"t":1716991200}
+{"o":0.0035039063,"h":0.0035875502,"l":0.0034584929,"c":0.0034959456,"v":1111433.0426059996,"t":1716994800}
+{"o":0.0034959456,"h":0.0035599428,"l":0.0033779854,"c":0.0034586752,"v":668729.9235779997,"t":1716998400}
+{"o":0.0034586752,"h":0.0035186562,"l":0.0034157715,"c":0.0034652875,"v":300139.8638480005,"t":1717002000}
+{"o":0.0034652875,"h":0.0035045293,"l":0.003411721,"c":0.0034541947,"v":230558.8347179996,"t":1717005600}
+{"o":0.0034541947,"h":0.0034805528,"l":0.0033819272,"c":0.0034303274,"v":279873.6331569999,"t":1717009200}
+{"o":0.0034303274,"h":0.0034588705,"l":0.0034050198,"c":0.0034486327,"v":195113.014101,"t":1717012800}
+{"o":0.0034486327,"h":0.0034847001,"l":0.0033867543,"c":0.003439242,"v":266676.6318760003,"t":1717016400}
+{"o":0.003439242,"h":0.0034696092,"l":0.0034159258,"c":0.0034373312,"v":150285.6970799999,"t":1717020000}
+{"o":0.0034373312,"h":0.0034761246,"l":0.0034109581,"c":0.003448407,"v":97896.0858489999,"t":1717023600}
+{"o":0.003448407,"h":0.003495459,"l":0.003421541,"c":0.0034522226,"v":249070.4669259996,"t":1717027200}
+{"o":0.0034522226,"h":0.0034939811,"l":0.0034350557,"c":0.003472674,"v":183764.7886699997,"t":1717030800}
+{"o":0.003472674,"h":0.0035252276,"l":0.0034167151,"c":0.0034772868,"v":177288.5855329998,"t":1717034400}
+{"o":0.0034772868,"h":0.0035205191,"l":0.0034666385,"c":0.0034907528,"v":206946.6824580003,"t":1717038000}
+{"o":0.0034907528,"h":0.0035513212,"l":0.0034663107,"c":0.0035108783,"v":245189.9371660003,"t":1717041600}
+{"o":0.0035108783,"h":0.0036127935,"l":0.0034952684,"c":0.003537063,"v":381248.4526670007,"t":1717045200}
+{"o":0.003537063,"h":0.0035965957,"l":0.0034111931,"c":0.0035036134,"v":856263.372046998,"t":1717048800}
+{"o":0.0035036134,"h":0.0035497475,"l":0.0033944162,"c":0.0034464705,"v":703288.577201002,"t":1717052400}
+{"o":0.0034464705,"h":0.0035245372,"l":0.0033977272,"c":0.0034778859,"v":378664.5872450009,"t":1717056000}
+{"o":0.0034778859,"h":0.0034959565,"l":0.0034171295,"c":0.0034424615,"v":259098.9574980002,"t":1717059600}
+{"o":0.0034424615,"h":0.0034793515,"l":0.0033861978,"c":0.0034351916,"v":282732.7569720001,"t":1717063200}
+{"o":0.0034351916,"h":0.0034708846,"l":0.0034116009,"c":0.0034337001,"v":133645.3402909999,"t":1717066800}
+{"o":0.0034337001,"h":0.0034637459,"l":0.0033988152,"c":0.0034214654,"v":177560.7327039996,"t":1717070400}
+{"o":0.0034214654,"h":0.0034997834,"l":0.0033932093,"c":0.0034673937,"v":363597.5192359991,"t":1717074000}
+{"o":0.0034673937,"h":0.0034801275,"l":0.0033830516,"c":0.0034228769,"v":290046.9264970003,"t":1717077600}
+{"o":0.0034228769,"h":0.0034538335,"l":0.003355303,"c":0.0034311641,"v":181600.4609830003,"t":1717081200}
+{"o":0.0034311641,"h":0.0034643933,"l":0.0033891923,"c":0.0034109301,"v":304535.9202810004,"t":1717084800}
+{"o":0.0034109301,"h":0.0034686298,"l":0.003265008,"c":0.0033860136,"v":295475.1542830001,"t":1717088400}
+{"o":0.0033860136,"h":0.003414222,"l":0.0030635086,"c":0.0033906986,"v":171361.4263500002,"t":1717092000}
+{"o":0.0033906986,"h":0.0034491254,"l":0.0033354514,"c":0.0033960281,"v":168358.0330239996,"t":1717095600}
+{"o":0.0033960281,"h":0.0034436913,"l":0.0033407997,"c":0.0033704121,"v":244186.6178680001,"t":1717099200}
+{"o":0.0033704121,"h":0.0034128598,"l":0.0033276744,"c":0.0033849133,"v":282675.1380989998,"t":1717102800}
+{"o":0.0033849133,"h":0.003394229,"l":0.0033560341,"c":0.0033647327,"v":171842.1382590002,"t":1717106400}
+{"o":0.0033647327,"h":0.0033961764,"l":0.0033553989,"c":0.0033828635,"v":182993.3568000002,"t":1717110000}
+{"o":0.0033828635,"h":0.003418258,"l":0.0033317508,"c":0.0033803119,"v":408667.7807870001,"t":1717113600}
+{"o":0.0033803119,"h":0.0034416814,"l":0.0033609674,"c":0.0033936684,"v":257777.7513220007,"t":1717117200}
+{"o":0.0033936684,"h":0.0034346048,"l":0.0033666927,"c":0.0034049724,"v":109058.600065,"t":1717120800}
+{"o":0.0034049724,"h":0.0034923138,"l":0.0033939354,"c":0.0034141311,"v":132346.6411039997,"t":1717124400}
+{"o":0.0034141311,"h":0.0034962424,"l":0.0033982493,"c":0.0034446028,"v":348554.7785309992,"t":1717128000}
+{"o":0.0034446028,"h":0.0034914005,"l":0.0033918924,"c":0.0034383973,"v":226152.8681490009,"t":1717131600}
+{"o":0.0034383973,"h":0.0034745133,"l":0.0034128673,"c":0.0034320852,"v":314825.8425319999,"t":1717135200}
+{"o":0.0034320852,"h":0.0034778878,"l":0.0034160771,"c":0.0034546232,"v":169435.3711800001,"t":1717138800}
+{"o":0.0034546232,"h":0.0035029886,"l":0.0034391775,"c":0.0034643704,"v":161160.3346109996,"t":1717142400}
+{"o":0.0034643704,"h":0.0034869366,"l":0.0034370495,"c":0.0034704612,"v":138502.3969040001,"t":1717146000}
+{"o":0.0034704612,"h":0.0034946932,"l":0.0034381327,"c":0.0034546189,"v":275423.710175,"t":1717149600}
+{"o":0.0034546189,"h":0.0034906453,"l":0.0034228202,"c":0.0034517643,"v":112750.7149650002,"t":1717153200}
+{"o":0.0034517643,"h":0.0035391674,"l":0.0034059065,"c":0.0034849665,"v":499439.383863999,"t":1717156800}
+{"o":0.0034849665,"h":0.0035977157,"l":0.0034356741,"c":0.0035013091,"v":525128.4311900028,"t":1717160400}
+{"o":0.0035013091,"h":0.0036386951,"l":0.0034585475,"c":0.003566469,"v":666855.1938790003,"t":1717164000}
+{"o":0.003566469,"h":0.0036508755,"l":0.0034744482,"c":0.0035272583,"v":345110.4335969996,"t":1717167600}
+{"o":0.0035272583,"h":0.0036000967,"l":0.0034283297,"c":0.0035568166,"v":768171.089597,"t":1717171200}
+{"o":0.0035568166,"h":0.0035782569,"l":0.0035302117,"c":0.0035344134,"v":230725.2264600003,"t":1717174800}
+{"o":0.0035344134,"h":0.0035516299,"l":0.003422378,"c":0.0035045719,"v":209615.0888680005,"t":1717178400}
+{"o":0.0035045719,"h":0.0035340501,"l":0.0034802476,"c":0.0035127839,"v":96811.724348,"t":1717182000}
+{"o":0.0035127839,"h":0.0035275733,"l":0.0034872039,"c":0.0035004066,"v":116528.8456559999,"t":1717185600}
+{"o":0.0035004066,"h":0.0035656879,"l":0.0034871415,"c":0.0035425042,"v":429963.020459,"t":1717189200}
+{"o":0.0035425042,"h":0.0035675885,"l":0.0035280153,"c":0.003544657,"v":103182.933933,"t":1717192800}
+{"o":0.003544657,"h":0.0035835285,"l":0.003525851,"c":0.0035491996,"v":144205.1599660002,"t":1717196400}
+{"o":0.0035491996,"h":0.0035621816,"l":0.0034845454,"c":0.0035007275,"v":306068.1827300003,"t":1717200000}
+{"o":0.0035007275,"h":0.003512619,"l":0.003460916,"c":0.0034904365,"v":299593.817296,"t":1717203600}
+{"o":0.0034904365,"h":0.0035334036,"l":0.0033939056,"c":0.0035109503,"v":264147.0296940006,"t":1717207200}
+{"o":0.0035109503,"h":0.0035903048,"l":0.0035064785,"c":0.0035522876,"v":429406.3193510003,"t":1717210800}
+{"o":0.0035522876,"h":0.0036124316,"l":0.0035337335,"c":0.0035425997,"v":216847.4299770001,"t":1717214400}
+{"o":0.0035425997,"h":0.0035553544,"l":0.0034641923,"c":0.0035102979,"v":324094.6002839999,"t":1717218000}
+{"o":0.0035102979,"h":0.0035319109,"l":0.0035022062,"c":0.0035153717,"v":107273.5130900001,"t":1717221600}
+{"o":0.0035153717,"h":0.0035309681,"l":0.0034804197,"c":0.0035030218,"v":162950.6914539998,"t":1717225200}
+{"o":0.0035030218,"h":0.0035220912,"l":0.0034884511,"c":0.0035025592,"v":122255.521883,"t":1717228800}
+{"o":0.0035025592,"h":0.0035174514,"l":0.0034756575,"c":0.0034945059,"v":154568.3691429997,"t":1717232400}
+{"o":0.0034945059,"h":0.0035056148,"l":0.0034660367,"c":0.0034811054,"v":83365.2991129999,"t":1717236000}
+{"o":0.0034811054,"h":0.0034991504,"l":0.0034709413,"c":0.0034905059,"v":77683.186654,"t":1717239600}
+{"o":0.0034905059,"h":0.0035686894,"l":0.0034765959,"c":0.0035634998,"v":512331.9940129999,"t":1717243200}
+{"o":0.0035634998,"h":0.0036053566,"l":0.0035326061,"c":0.0035401302,"v":218313.8531650007,"t":1717246800}
+{"o":0.0035401302,"h":0.0035897364,"l":0.0035257895,"c":0.0035429865,"v":330920.6796809976,"t":1717250400}
+{"o":0.0035429865,"h":0.0035618752,"l":0.0035064931,"c":0.0035231494,"v":351156.772748,"t":1717254000}
+{"o":0.0035231494,"h":0.0035408887,"l":0.0034980146,"c":0.0035211116,"v":188208.8571170001,"t":1717257600}
+{"o":0.0035211116,"h":0.0035552204,"l":0.0035060599,"c":0.0035436965,"v":213953.0592689996,"t":1717261200}
+{"o":0.0035436965,"h":0.0035564593,"l":0.0035246406,"c":0.0035321172,"v":93404.3921060001,"t":1717264800}
+{"o":0.0035321172,"h":0.0035456814,"l":0.0035175195,"c":0.0035359141,"v":92094.9110740001,"t":1717268400}
+{"o":0.0035359141,"h":0.0036347948,"l":0.0035262996,"c":0.0036092375,"v":541512.353694002,"t":1717272000}
+{"o":0.0036092375,"h":0.0036310889,"l":0.0035779521,"c":0.0035939009,"v":257473.678424,"t":1717275600}
+{"o":0.0035939009,"h":0.003607692,"l":0.0035689619,"c":0.0035904098,"v":89591.67536,"t":1717279200}
+{"o":0.0035904098,"h":0.0036288019,"l":0.0035631541,"c":0.0035888849,"v":150029.494311,"t":1717282800}
+{"o":0.0035888849,"h":0.0036216976,"l":0.0035206415,"c":0.0035985509,"v":292244.4211219997,"t":1717286400}
+{"o":0.0035985509,"h":0.0036796725,"l":0.0035810046,"c":0.0036460942,"v":455647.2075590019,"t":1717290000}
+{"o":0.0036460942,"h":0.0037429158,"l":0.0036216652,"c":0.0036678755,"v":966347.0090749997,"t":1717293600}
+{"o":0.0036678755,"h":0.0037566403,"l":0.0036564558,"c":0.0036944488,"v":571818.8693209972,"t":1717297200}
+{"o":0.0036944488,"h":0.0037960124,"l":0.0036819359,"c":0.0037345124,"v":907636.0695679977,"t":1717300800}
+{"o":0.0037345124,"h":0.0037721634,"l":0.0037011248,"c":0.0037554655,"v":469112.078566,"t":1717304400}
+{"o":0.0037554655,"h":0.0039355583,"l":0.0037434721,"c":0.0038339055,"v":1583927.1669979978,"t":1717308000}
+{"o":0.0038339055,"h":0.0039214584,"l":0.0037518075,"c":0.0038935214,"v":1288575.1277549961,"t":1717311600}
+{"o":0.0038935214,"h":0.0040973704,"l":0.0038673607,"c":0.0039623845,"v":2223734.3009269931,"t":1717315200}
+{"o":0.0039623845,"h":0.0040467385,"l":0.0038345458,"c":0.0039215146,"v":1141497.1243480016,"t":1717318800}
+{"o":0.0039215146,"h":0.0039396168,"l":0.0037604582,"c":0.0038327316,"v":681362.5328469994,"t":1717322400}
+{"o":0.0038327316,"h":0.0039222974,"l":0.0037912189,"c":0.0038668373,"v":451921.1090630001,"t":1717326000}
+{"o":0.0038668373,"h":0.0040131294,"l":0.003812333,"c":0.0038533479,"v":587444.9152559979,"t":1717329600}
+{"o":0.0038533479,"h":0.0039791492,"l":0.0038239106,"c":0.0039271298,"v":785007.0794120004,"t":1717333200}
+{"o":0.0039271298,"h":0.0039903912,"l":0.0038901329,"c":0.003940219,"v":495238.8027140005,"t":1717336800}
+{"o":0.003940219,"h":0.0040949791,"l":0.00393501,"c":0.0040298372,"v":832563.970283,"t":1717340400}
+{"o":0.0040298372,"h":0.0041324682,"l":0.0039150103,"c":0.0040646326,"v":1208473.7199780003,"t":1717344000}
+{"o":0.0040646326,"h":0.0041210616,"l":0.0039533396,"c":0.0040113068,"v":868625.861825999,"t":1717347600}
+{"o":0.0040113068,"h":0.0040977822,"l":0.003898261,"c":0.0040060202,"v":1339643.3401179975,"t":1717351200}
+{"o":0.0040060202,"h":0.0040830976,"l":0.0039020455,"c":0.0039608189,"v":574547.3540859994,"t":1717354800}
+{"o":0.0039608189,"h":0.0040013551,"l":0.0038280327,"c":0.0039218628,"v":681335.9153470015,"t":1717358400}
+{"o":0.0039218628,"h":0.0039559476,"l":0.0038940586,"c":0.0039286839,"v":377821.5554109999,"t":1717362000}
+{"o":0.0039286839,"h":0.0039540301,"l":0.0038755987,"c":0.0038951446,"v":319764.6272920007,"t":1717365600}
+{"o":0.0038951446,"h":0.0039144507,"l":0.0038326463,"c":0.0038782293,"v":289309.7948719991,"t":1717369200}
+{"o":0.0038782293,"h":0.0039383826,"l":0.0038188217,"c":0.0038556986,"v":485167.9904870004,"t":1717372800}
+{"o":0.0038556986,"h":0.0040465725,"l":0.0037491898,"c":0.003958746,"v":1088291.152665999,"t":1717376400}
+{"o":0.003958746,"h":0.0040496152,"l":0.0038676722,"c":0.0039665368,"v":1106370.0674799969,"t":1717380000}
+{"o":0.0039665368,"h":0.0040803619,"l":0.0038582464,"c":0.0039893828,"v":970556.1699970048,"t":1717383600}
+{"o":0.0039893828,"h":0.0040165628,"l":0.0038373779,"c":0.0038774963,"v":948781.9201029981,"t":1717387200}
+{"o":0.0038774963,"h":0.0039344928,"l":0.0038329673,"c":0.0038741213,"v":791015.5965410005,"t":1717390800}
+{"o":0.0038741213,"h":0.0039743522,"l":0.0038101425,"c":0.0038671646,"v":615287.0693369992,"t":1717394400}
+{"o":0.0038671646,"h":0.0039122152,"l":0.0038466952,"c":0.0038782271,"v":342533.1417210017,"t":1717398000}
+{"o":0.0038782271,"h":0.0038870044,"l":0.0037743689,"c":0.0038225301,"v":373355.8429409994,"t":1717401600}
+{"o":0.0038225301,"h":0.0038661322,"l":0.0037570943,"c":0.0038428262,"v":255007.862129,"t":1717405200}
+{"o":0.0038428262,"h":0.003877932,"l":0.0038239686,"c":0.0038516154,"v":168435.3639199999,"t":1717408800}
+{"o":0.0038516154,"h":0.0039500289,"l":0.003832742,"c":0.0038906348,"v":470247.6163190006,"t":1717412400}
+{"o":0.0038906348,"h":0.004030185,"l":0.0038459723,"c":0.0039416946,"v":930846.8691159984,"t":1717416000}
+{"o":0.0039416946,"h":0.0039909379,"l":0.0038783456,"c":0.0039117262,"v":722642.6069970008,"t":1717419600}
+{"o":0.0039117262,"h":0.0040085495,"l":0.0037985194,"c":0.0038885536,"v":449332.215075,"t":1717423200}
+{"o":0.0038885536,"h":0.0039320249,"l":0.0038437937,"c":0.0038915185,"v":366421.3473409996,"t":1717426800}
+{"o":0.0038915185,"h":0.004097868,"l":0.0038828931,"c":0.0040230267,"v":998895.7096719999,"t":1717430400}
+{"o":0.0040230267,"h":0.0040436026,"l":0.003890181,"c":0.0039276755,"v":639599.8008619981,"t":1717434000}
+{"o":0.0039276755,"h":0.003941322,"l":0.0038563867,"c":0.0039078995,"v":273996.3482429998,"t":1717437600}
+{"o":0.0039078995,"h":0.0039656512,"l":0.0038512945,"c":0.0038896135,"v":274616.4925140003,"t":1717441200}
+{"o":0.0090871968,"h":0.0094492449,"l":0.0067386753,"c":0.0073284715,"v":23898820.6408711672,"t":1712142000}
+{"o":0.0073284715,"h":0.0087254614,"l":0.0065194604,"c":0.0067430148,"v":46127124.2001440376,"t":1712145600}
+{"o":0.0067430148,"h":0.007216897,"l":0.0062857189,"c":0.0070930973,"v":27010563.7680772766,"t":1712149200}
+{"o":0.0070930973,"h":0.0074276451,"l":0.0063528612,"c":0.0065581037,"v":17821832.8570270091,"t":1712152800}
+{"o":0.0065581037,"h":0.007181171,"l":0.0064140555,"c":0.0068221288,"v":13956213.8448929209,"t":1712156400}
+{"o":0.0068221288,"h":0.0083191227,"l":0.0067117212,"c":0.0080997198,"v":16330379.2714198828,"t":1712160000}
+{"o":0.0080997198,"h":0.0086174288,"l":0.007600427,"c":0.0077420845,"v":16173634.1891211402,"t":1712163600}
+{"o":0.0077420845,"h":0.0080243311,"l":0.0073000502,"c":0.0074217789,"v":10737740.444153782,"t":1712167200}
+{"o":0.0074217789,"h":0.007839459,"l":0.0073694485,"c":0.0074568469,"v":7456025.5401229821,"t":1712170800}
+{"o":0.0074568469,"h":0.0077057965,"l":0.0069782011,"c":0.0071202575,"v":7212324.9793089498,"t":1712174400}
+{"o":0.0071202575,"h":0.0072897773,"l":0.0068658134,"c":0.0070302011,"v":6612174.3273170181,"t":1712178000}
+{"o":0.0070302011,"h":0.0077291464,"l":0.0069406581,"c":0.007186164,"v":10117092.0285199452,"t":1712181600}
+{"o":0.007186164,"h":0.0075338798,"l":0.0070057001,"c":0.0071050393,"v":6872274.099931011,"t":1712185200}
+{"o":0.0071050393,"h":0.007491054,"l":0.0069343748,"c":0.0073410371,"v":7082175.227475985,"t":1712188800}
+{"o":0.0073410371,"h":0.007436941,"l":0.0067177458,"c":0.0068039639,"v":6011920.3878440075,"t":1712192400}
+{"o":0.0068039639,"h":0.0069379813,"l":0.0063128902,"c":0.0066155711,"v":6272653.7350730188,"t":1712196000}
+{"o":0.0066155711,"h":0.0068783995,"l":0.0064035642,"c":0.0065351642,"v":6244282.5446810024,"t":1712199600}
+{"o":0.0065351642,"h":0.0067477772,"l":0.0061043309,"c":0.0064199168,"v":6654557.1087610079,"t":1712203200}
+{"o":0.0064199168,"h":0.0066125043,"l":0.0062126184,"c":0.0063671007,"v":4417590.7151089832,"t":1712206800}
+{"o":0.0063671007,"h":0.0065988365,"l":0.006223745,"c":0.0064879268,"v":3855975.2024839907,"t":1712210400}
+{"o":0.0064879268,"h":0.0066183839,"l":0.0062607194,"c":0.0063344676,"v":3404448.2481379942,"t":1712214000}
+{"o":0.0063344676,"h":0.0065537974,"l":0.0061977838,"c":0.0063429765,"v":3237806.0886549973,"t":1712217600}
+{"o":0.0063429765,"h":0.0064899663,"l":0.0061565947,"c":0.0062352213,"v":3265470.6912829592,"t":1712221200}
+{"o":0.0062352213,"h":0.0062944864,"l":0.0059688459,"c":0.0061520142,"v":4374019.7033480061,"t":1712224800}
+{"o":0.0061520142,"h":0.0064084686,"l":0.0060463383,"c":0.006249134,"v":3782714.2475979747,"t":1712228400}
+{"o":0.006249134,"h":0.0063661556,"l":0.0060139345,"c":0.0061241707,"v":3015808.2228140119,"t":1712232000}
+{"o":0.0061241707,"h":0.006202677,"l":0.0057857118,"c":0.0059775185,"v":5378418.502873037,"t":1712235600}
+{"o":0.0059775185,"h":0.0062685368,"l":0.0058990276,"c":0.0061366856,"v":3950952.4076190242,"t":1712239200}
+{"o":0.0061366856,"h":0.0064494339,"l":0.0060908913,"c":0.0062021529,"v":4028706.7014700128,"t":1712242800}
+{"o":0.0062021529,"h":0.0067645736,"l":0.0060279501,"c":0.0064074689,"v":9105349.9152010251,"t":1712246400}
+{"o":0.0064074689,"h":0.0065123632,"l":0.0061978191,"c":0.006380327,"v":3061560.5436649788,"t":1712250000}
+{"o":0.006380327,"h":0.0066009195,"l":0.0060890038,"c":0.00625803,"v":4480752.6104049915,"t":1712253600}
+{"o":0.00625803,"h":0.0064723114,"l":0.0060730051,"c":0.0061797055,"v":3083454.6302470071,"t":1712257200}
+{"o":0.0061797055,"h":0.0063463411,"l":0.0056552856,"c":0.0058392484,"v":6144734.6935840333,"t":1712260800}
+{"o":0.0058392484,"h":0.0060176319,"l":0.0055998041,"c":0.0057512102,"v":3895309.9359609899,"t":1712264400}
+{"o":0.0057512102,"h":0.005956649,"l":0.0056649034,"c":0.005853108,"v":2484132.3107050047,"t":1712268000}
+{"o":0.005853108,"h":0.0059639797,"l":0.0057078548,"c":0.0058235927,"v":1828960.1353779999,"t":1712271600}
+{"o":0.0058235927,"h":0.0059157967,"l":0.0056860072,"c":0.0057947678,"v":2029456.7407410061,"t":1712275200}
+{"o":0.0057947678,"h":0.0059176942,"l":0.0053993721,"c":0.0055055015,"v":2875038.8037699857,"t":1712278800}
+{"o":0.0055055015,"h":0.0057146512,"l":0.0051542247,"c":0.0055777436,"v":3882702.0713029862,"t":1712282400}
+{"o":0.0055777436,"h":0.0056443551,"l":0.0053286786,"c":0.0055315793,"v":2595339.5734840007,"t":1712286000}
+{"o":0.0055315793,"h":0.005779648,"l":0.0053773593,"c":0.0055980836,"v":2250638.0788490023,"t":1712289600}
+{"o":0.0055980836,"h":0.0057648268,"l":0.0052613924,"c":0.0055642024,"v":2928090.6984080058,"t":1712293200}
+{"o":0.0055642024,"h":0.005700129,"l":0.0055053101,"c":0.0056181923,"v":1813444.2056010028,"t":1712296800}
+{"o":0.0056181923,"h":0.005714614,"l":0.0054757993,"c":0.0055721168,"v":1615419.8733700002,"t":1712300400}
+{"o":0.0055721168,"h":0.0057748353,"l":0.0053621896,"c":0.005556581,"v":1932374.6047219972,"t":1712304000}
+{"o":0.005556581,"h":0.0057485875,"l":0.0054988053,"c":0.0056595478,"v":2098793.2551899962,"t":1712307600}
+{"o":0.0056595478,"h":0.0058120051,"l":0.0054914342,"c":0.0056920197,"v":1828762.2546949978,"t":1712311200}
+{"o":0.0056920197,"h":0.005793214,"l":0.0053619862,"c":0.0054862829,"v":2114816.3206410082,"t":1712314800}
+{"o":0.0054862829,"h":0.0059360885,"l":0.0053015384,"c":0.0056345581,"v":3412341.0817909897,"t":1712318400}
+{"o":0.0056345581,"h":0.0058005259,"l":0.0054315445,"c":0.0055889261,"v":2910594.942601996,"t":1712322000}
+{"o":0.0055889261,"h":0.0058673458,"l":0.0054104083,"c":0.005609578,"v":3361254.2239379808,"t":1712325600}
+{"o":0.005609578,"h":0.0057320579,"l":0.0054178606,"c":0.005527429,"v":2141247.3317409935,"t":1712329200}
+{"o":0.005527429,"h":0.0056811188,"l":0.0053130851,"c":0.0054037369,"v":1847443.4002300028,"t":1712332800}
+{"o":0.0054037369,"h":0.0055489066,"l":0.0052919893,"c":0.005360206,"v":1623393.6370929983,"t":1712336400}
+{"o":0.005360206,"h":0.0055123452,"l":0.0052713036,"c":0.0053778372,"v":1293335.4262440009,"t":1712340000}
+{"o":0.0053778372,"h":0.0054893853,"l":0.0052529286,"c":0.0053324787,"v":1139460.6403340024,"t":1712343600}
+{"o":0.0053324787,"h":0.0055233398,"l":0.0051725442,"c":0.0054972338,"v":2239425.280136006,"t":1712347200}
+{"o":0.0054972338,"h":0.0056198802,"l":0.0054074242,"c":0.005509634,"v":1583587.3314250009,"t":1712350800}
+{"o":0.005509634,"h":0.0056784755,"l":0.005487049,"c":0.0056418979,"v":1266611.3023829977,"t":1712354400}
+{"o":0.0056418979,"h":0.0056536301,"l":0.0055105268,"c":0.0055805748,"v":796160.1869600009,"t":1712358000}
+{"o":0.0055805748,"h":0.0057305159,"l":0.0054125669,"c":0.0054689266,"v":1903337.3904929971,"t":1712361600}
+{"o":0.0054689266,"h":0.0055958237,"l":0.0053890734,"c":0.005477616,"v":922501.9301400024,"t":1712365200}
+{"o":0.005477616,"h":0.0055518963,"l":0.0053517729,"c":0.0054365411,"v":824367.6050920013,"t":1712368800}
+{"o":0.0054365411,"h":0.005507575,"l":0.0053372696,"c":0.0053734949,"v":671423.8114470004,"t":1712372400}
+{"o":0.0053734949,"h":0.0054351194,"l":0.0052646618,"c":0.0053508671,"v":838168.2829979967,"t":1712376000}
+{"o":0.0053508671,"h":0.0056192905,"l":0.005249506,"c":0.0055197853,"v":1743534.6295240005,"t":1712379600}
+{"o":0.0055197853,"h":0.0057249726,"l":0.0054658542,"c":0.0055556915,"v":2981419.8252990083,"t":1712383200}
+{"o":0.0055556915,"h":0.0058901566,"l":0.0054967792,"c":0.0056968947,"v":3914974.267410004,"t":1712386800}
+{"o":0.0056968947,"h":0.0059199416,"l":0.0056411525,"c":0.0058249463,"v":2488091.1756269997,"t":1712390400}
+{"o":0.0058249463,"h":0.0059104824,"l":0.0055984624,"c":0.0056930757,"v":1849393.1641520013,"t":1712394000}
+{"o":0.0056930757,"h":0.0058552586,"l":0.0056183026,"c":0.0058278667,"v":1587061.6340739953,"t":1712397600}
+{"o":0.0058278667,"h":0.0059879083,"l":0.0057711063,"c":0.0058746638,"v":1809908.8209950016,"t":1712401200}
+{"o":0.0058746638,"h":0.0061522191,"l":0.0058106655,"c":0.0059328678,"v":2805012.0617389977,"t":1712404800}
+{"o":0.0059328678,"h":0.0060188031,"l":0.0057420444,"c":0.005852314,"v":2105857.2014489998,"t":1712408400}
+{"o":0.005852314,"h":0.0059744118,"l":0.0057513847,"c":0.0059033828,"v":1149838.6369149962,"t":1712412000}
+{"o":0.0059033828,"h":0.0064375255,"l":0.0057886777,"c":0.0063532301,"v":4226829.3082900196,"t":1712415600}
+{"o":0.0063532301,"h":0.0065321378,"l":0.0060816812,"c":0.0061419718,"v":4196287.7843360119,"t":1712419200}
+{"o":0.0061419718,"h":0.0062654759,"l":0.0060298754,"c":0.0060896403,"v":1456220.6837670051,"t":1712422800}
+{"o":0.0060896403,"h":0.0061916191,"l":0.006006358,"c":0.006063131,"v":1495331.9460790015,"t":1712426400}
+{"o":0.006063131,"h":0.006104902,"l":0.0059712595,"c":0.0060261352,"v":722315.9835380006,"t":1712430000}
+{"o":0.0060261352,"h":0.0061469612,"l":0.0059735191,"c":0.0061021198,"v":1096690.424031999,"t":1712433600}
+{"o":0.0061021198,"h":0.0061494263,"l":0.0059125954,"c":0.005947641,"v":1162239.0114880032,"t":1712437200}
+{"o":0.005947641,"h":0.0060882744,"l":0.0059020859,"c":0.0059985551,"v":1027124.6121169986,"t":1712440800}
+{"o":0.0059985551,"h":0.0060815661,"l":0.0058776225,"c":0.0059350406,"v":1234397.9469329959,"t":1712444400}
+{"o":0.0059350406,"h":0.006086289,"l":0.0057947562,"c":0.0059101039,"v":1021210.795377002,"t":1712448000}
+{"o":0.0059101039,"h":0.0060228772,"l":0.0057453367,"c":0.0058279093,"v":1100591.1963850011,"t":1712451600}
+{"o":0.0058279093,"h":0.0059659621,"l":0.0057039823,"c":0.0058144086,"v":1200135.6961750023,"t":1712455200}
+{"o":0.0058144086,"h":0.0058513102,"l":0.0057195939,"c":0.0057818198,"v":1011134.8380290032,"t":1712458800}
+{"o":0.0057818198,"h":0.0059120027,"l":0.005708278,"c":0.0058403975,"v":1097846.758593,"t":1712462400}
+{"o":0.0058403975,"h":0.0060508847,"l":0.0057933354,"c":0.0059245957,"v":1526299.7445610096,"t":1712466000}
+{"o":0.0059245957,"h":0.0059968825,"l":0.0057943348,"c":0.005888797,"v":1320493.3609619979,"t":1712469600}
+{"o":0.005888797,"h":0.0060273046,"l":0.0058685261,"c":0.0060069164,"v":1082057.7838220003,"t":1712473200}
+{"o":0.0060069164,"h":0.0060269831,"l":0.0058566392,"c":0.0059182472,"v":783685.9843540037,"t":1712476800}
+{"o":0.0059182472,"h":0.0059731592,"l":0.0057941689,"c":0.0058997422,"v":846610.1602659976,"t":1712480400}
+{"o":0.0058997422,"h":0.0059615769,"l":0.0058012571,"c":0.0058069363,"v":762728.1656599953,"t":1712484000}
+{"o":0.0058069363,"h":0.0059492317,"l":0.0057816851,"c":0.0059124337,"v":727912.8519949984,"t":1712487600}
+{"o":0.0059124337,"h":0.0059597813,"l":0.0057584958,"c":0.0057774134,"v":912712.1446159965,"t":1712491200}
+{"o":0.0057774134,"h":0.005844022,"l":0.0057431999,"c":0.0058085801,"v":722127.5220919973,"t":1712494800}
+{"o":0.0058085801,"h":0.0058501321,"l":0.0056311652,"c":0.0056488344,"v":1616326.7745180079,"t":1712498400}
+{"o":0.0056488344,"h":0.0057695392,"l":0.005563587,"c":0.0056962514,"v":1230312.6411769991,"t":1712502000}
+{"o":0.0056962514,"h":0.0058152577,"l":0.0056038031,"c":0.0056922444,"v":1548761.1720490013,"t":1712505600}
+{"o":0.0056922444,"h":0.0057809094,"l":0.0055358147,"c":0.0056527509,"v":1023023.2756600026,"t":1712509200}
+{"o":0.0056527509,"h":0.0057396197,"l":0.0055118238,"c":0.0055982936,"v":931640.0850419988,"t":1712512800}
+{"o":0.0055982936,"h":0.0056906082,"l":0.0055176381,"c":0.0055570354,"v":873633.1037160011,"t":1712516400}
+{"o":0.0055570354,"h":0.0056861094,"l":0.0054939982,"c":0.0056045151,"v":1078409.6769230014,"t":1712520000}
+{"o":0.0056045151,"h":0.0056707503,"l":0.0055163858,"c":0.0055897197,"v":328194.1308529999,"t":1712523600}
+{"o":0.0055897197,"h":0.0056856023,"l":0.005478502,"c":0.0055889762,"v":612630.8956420009,"t":1712527200}
+{"o":0.0055889762,"h":0.0056914751,"l":0.0054884163,"c":0.0056051962,"v":1074006.3483990021,"t":1712530800}
+{"o":0.0056051962,"h":0.0057441194,"l":0.0054606451,"c":0.0056153881,"v":851842.7460899992,"t":1712534400}
+{"o":0.0056153881,"h":0.0056796345,"l":0.0054692321,"c":0.0055863329,"v":500302.6940269995,"t":1712538000}
+{"o":0.0055863329,"h":0.0056826191,"l":0.0055239474,"c":0.0056014032,"v":827529.7843910006,"t":1712541600}
+{"o":0.0056014032,"h":0.0056842998,"l":0.0054707258,"c":0.0055499949,"v":596271.7542630001,"t":1712545200}
+{"o":0.0055499949,"h":0.0055983744,"l":0.0054630321,"c":0.0055320078,"v":478950.8672939999,"t":1712548800}
+{"o":0.0055320078,"h":0.0056543094,"l":0.0054657357,"c":0.0055581603,"v":555400.3260219994,"t":1712552400}
+{"o":0.0055581603,"h":0.0056301533,"l":0.0054899548,"c":0.0055839329,"v":473403.2998359989,"t":1712556000}
+{"o":0.0055839329,"h":0.0057125669,"l":0.0054053831,"c":0.0055368669,"v":979737.5177050028,"t":1712559600}
+{"o":0.0055368669,"h":0.0056659676,"l":0.005382484,"c":0.0055242866,"v":1227169.6222619987,"t":1712563200}
+{"o":0.0055242866,"h":0.0055924551,"l":0.0053900493,"c":0.0054730316,"v":1752312.9843749981,"t":1712566800}
+{"o":0.0054730316,"h":0.0056146313,"l":0.0054096091,"c":0.0055296797,"v":1285503.3930609983,"t":1712570400}
+{"o":0.0055296797,"h":0.0056127187,"l":0.0054589056,"c":0.0055041034,"v":646266.4180689973,"t":1712574000}
+{"o":0.0055041034,"h":0.0057930523,"l":0.0054470341,"c":0.0056685778,"v":2503434.1692680009,"t":1712577600}
+{"o":0.0056685778,"h":0.005721063,"l":0.0054223444,"c":0.0055613039,"v":1600866.1052500017,"t":1712581200}
+{"o":0.0055613039,"h":0.0057000708,"l":0.0054601234,"c":0.0055186033,"v":1321999.5586150023,"t":1712584800}
+{"o":0.0055186033,"h":0.0055740401,"l":0.0053729068,"c":0.0054443763,"v":1257145.3053800012,"t":1712588400}
+{"o":0.0054443763,"h":0.0055734593,"l":0.0052971204,"c":0.0055254368,"v":2407618.844918008,"t":1712592000}
+{"o":0.0055254368,"h":0.0056169414,"l":0.0052771975,"c":0.0055663357,"v":1473036.9890680085,"t":1712595600}
+{"o":0.0055663357,"h":0.0056235869,"l":0.0054985132,"c":0.0055643028,"v":802945.8248669995,"t":1712599200}
+{"o":0.0055643028,"h":0.0056645581,"l":0.0055192036,"c":0.0055808768,"v":748505.6582630003,"t":1712602800}
+{"o":0.0055808768,"h":0.0056294136,"l":0.0055170703,"c":0.0055512548,"v":483695.573557999,"t":1712606400}
+{"o":0.0055512548,"h":0.0055678778,"l":0.0054365508,"c":0.0054617208,"v":883940.4838000011,"t":1712610000}
+{"o":0.0054617208,"h":0.0055282364,"l":0.0054003061,"c":0.0054615415,"v":851093.322348997,"t":1712613600}
+{"o":0.0054615415,"h":0.0055449938,"l":0.0053627319,"c":0.0054828389,"v":929599.8510490017,"t":1712617200}
+{"o":0.0054828389,"h":0.0056017475,"l":0.0054412884,"c":0.0055305378,"v":836011.5005429984,"t":1712620800}
+{"o":0.0055305378,"h":0.0056007904,"l":0.0054624618,"c":0.0055146562,"v":813802.2773200013,"t":1712624400}
+{"o":0.0055146562,"h":0.0055345894,"l":0.0052397491,"c":0.0053420506,"v":2328314.3055999894,"t":1712628000}
+{"o":0.0053420506,"h":0.0054871211,"l":0.0052756453,"c":0.0053700411,"v":959142.4454189998,"t":1712631600}
+{"o":0.0053700411,"h":0.0054443348,"l":0.005288581,"c":0.0053801605,"v":1111122.6244749972,"t":1712635200}
+{"o":0.0053801605,"h":0.0054205972,"l":0.005292424,"c":0.0053462512,"v":493102.5108920003,"t":1712638800}
+{"o":0.0053462512,"h":0.0054479792,"l":0.004981383,"c":0.0051971757,"v":2212095.0531840003,"t":1712642400}
+{"o":0.0051971757,"h":0.0052854627,"l":0.0050497176,"c":0.0051232993,"v":1179299.8867320009,"t":1712646000}
+{"o":0.0051232993,"h":0.0053189319,"l":0.0050241666,"c":0.0051527838,"v":1463717.2812289987,"t":1712649600}
+{"o":0.0051527838,"h":0.0052083921,"l":0.0049796289,"c":0.0050429141,"v":958485.5266560001,"t":1712653200}
+{"o":0.0050429141,"h":0.0051434533,"l":0.0049903852,"c":0.0050536099,"v":806811.157873003,"t":1712656800}
+{"o":0.0050536099,"h":0.0051372602,"l":0.005005274,"c":0.0050676205,"v":907816.280884999,"t":1712660400}
+{"o":0.0050676205,"h":0.0051575177,"l":0.0049678312,"c":0.0050806714,"v":768497.3736469995,"t":1712664000}
+{"o":0.0050806714,"h":0.0052183866,"l":0.0050274877,"c":0.0051077892,"v":1008843.9756349992,"t":1712667600}
+{"o":0.0051077892,"h":0.0052844894,"l":0.0049098077,"c":0.0050650513,"v":1712116.7362940004,"t":1712671200}
+{"o":0.0050650513,"h":0.0051949935,"l":0.0049485853,"c":0.0050489817,"v":1169773.5323079992,"t":1712674800}
+{"o":0.0050489817,"h":0.0050980536,"l":0.0048880232,"c":0.0049277877,"v":717413.0694149998,"t":1712678400}
+{"o":0.0049277877,"h":0.0050271419,"l":0.0047813222,"c":0.0049262392,"v":898698.1367850023,"t":1712682000}
+{"o":0.0049262392,"h":0.0049953222,"l":0.0048428452,"c":0.0049340336,"v":589262.2250150004,"t":1712685600}
+{"o":0.0049340336,"h":0.0050254482,"l":0.0048742631,"c":0.0049753127,"v":689950.1446660009,"t":1712689200}
+{"o":0.0049753127,"h":0.0049984003,"l":0.0048507075,"c":0.0048933744,"v":539520.85724,"t":1712692800}
+{"o":0.0048933744,"h":0.0049665133,"l":0.0047647672,"c":0.0049315413,"v":1008443.2500460023,"t":1712696400}
+{"o":0.0049315413,"h":0.0049961492,"l":0.0048762625,"c":0.004947571,"v":704497.5752390005,"t":1712700000}
+{"o":0.004947571,"h":0.005003084,"l":0.0047917912,"c":0.0049015931,"v":602740.5206839996,"t":1712703600}
+{"o":0.0049015931,"h":0.0049806478,"l":0.0048418587,"c":0.0048774253,"v":530261.4895619988,"t":1712707200}
+{"o":0.0048774253,"h":0.0050874812,"l":0.0048282079,"c":0.0049806558,"v":913411.3642210001,"t":1712710800}
+{"o":0.0049806558,"h":0.0051203938,"l":0.0047158865,"c":0.004822357,"v":1214567.7699729993,"t":1712714400}
+{"o":0.004822357,"h":0.0049593833,"l":0.0047262552,"c":0.0048812953,"v":1204040.5462430022,"t":1712718000}
+{"o":0.0048812953,"h":0.0049186492,"l":0.0048216668,"c":0.0048703359,"v":521887.6912580003,"t":1712721600}
+{"o":0.0048703359,"h":0.0049498337,"l":0.0048327841,"c":0.004890844,"v":527195.3054489997,"t":1712725200}
+{"o":0.004890844,"h":0.0051092438,"l":0.0048202651,"c":0.0049571551,"v":1637909.8683059942,"t":1712728800}
+{"o":0.0049571551,"h":0.005027187,"l":0.0048597223,"c":0.0048949082,"v":804517.1159119984,"t":1712732400}
+{"o":0.0048949082,"h":0.0051176439,"l":0.0048344993,"c":0.0050331067,"v":1607163.0544179943,"t":1712736000}
+{"o":0.0050331067,"h":0.0050543446,"l":0.0048796919,"c":0.0049325975,"v":1127374.895499998,"t":1712739600}
+{"o":0.0049325975,"h":0.0050218566,"l":0.0048005435,"c":0.0048918523,"v":1030317.2336540011,"t":1712743200}
+{"o":0.0048918523,"h":0.0049434308,"l":0.0048077367,"c":0.0048407541,"v":916421.4622219994,"t":1712746800}
+{"o":0.0048407541,"h":0.0050953689,"l":0.0046003568,"c":0.0048685064,"v":2117560.8974200008,"t":1712750400}
+{"o":0.0048685064,"h":0.0050785636,"l":0.0047992472,"c":0.0049096031,"v":1242775.4538359954,"t":1712754000}
+{"o":0.0049096031,"h":0.0049781868,"l":0.0047401641,"c":0.0047764406,"v":1203042.9497889979,"t":1712757600}
+{"o":0.0047764406,"h":0.0048562949,"l":0.0046872217,"c":0.0047948329,"v":1753455.7033090009,"t":1712761200}
+{"o":0.0047948329,"h":0.0050326647,"l":0.0046421366,"c":0.0048716233,"v":1177144.8936860005,"t":1712764800}
+{"o":0.0048716233,"h":0.0050548762,"l":0.0047605753,"c":0.0048193674,"v":2132320.7953330004,"t":1712768400}
+{"o":0.0048193674,"h":0.0049284593,"l":0.0047308301,"c":0.0048259314,"v":694309.9299329994,"t":1712772000}
+{"o":0.0048259314,"h":0.00488437,"l":0.0047163544,"c":0.0047940972,"v":520701.590182,"t":1712775600}
+{"o":0.0047940972,"h":0.0048584758,"l":0.0046999423,"c":0.0047650955,"v":875004.4814999994,"t":1712779200}
+{"o":0.0047650955,"h":0.004808944,"l":0.0046512306,"c":0.0047316712,"v":642445.4580709994,"t":1712782800}
+{"o":0.0047316712,"h":0.00490336,"l":0.0046534435,"c":0.0047873925,"v":1326601.7909880015,"t":1712786400}
+{"o":0.0047873925,"h":0.004881558,"l":0.0047510436,"c":0.0048358026,"v":836037.3404389989,"t":1712790000}
+{"o":0.0048358026,"h":0.0048940158,"l":0.0047317592,"c":0.004799082,"v":1216425.7468960015,"t":1712793600}
+{"o":0.004799082,"h":0.0048334739,"l":0.0047133779,"c":0.0047546918,"v":616813.0885879979,"t":1712797200}
+{"o":0.0047546918,"h":0.0048191144,"l":0.0046878762,"c":0.0047120281,"v":936461.8514440005,"t":1712800800}
+{"o":0.0047120281,"h":0.0047553152,"l":0.0046219483,"c":0.0046792093,"v":859523.0317600014,"t":1712804400}
+{"o":0.0046792093,"h":0.0047371939,"l":0.0045715987,"c":0.0046695005,"v":730657.1082399983,"t":1712808000}
+{"o":0.0046695005,"h":0.0047796478,"l":0.0046497786,"c":0.0047031639,"v":892197.7270129994,"t":1712811600}
+{"o":0.0047031639,"h":0.0047615019,"l":0.0046382671,"c":0.0046722909,"v":1129212.7590389999,"t":1712815200}
+{"o":0.0046722909,"h":0.0047814281,"l":0.0046161663,"c":0.004702119,"v":1213348.4025279982,"t":1712818800}
+{"o":0.004702119,"h":0.0048134555,"l":0.0046507567,"c":0.0047364325,"v":1206102.4780769977,"t":1712822400}
+{"o":0.0047364325,"h":0.0047888851,"l":0.0046276344,"c":0.0046904053,"v":663107.8340719996,"t":1712826000}
+{"o":0.0046904053,"h":0.0047552307,"l":0.0046197367,"c":0.0046645139,"v":783831.5988619988,"t":1712829600}
+{"o":0.0046645139,"h":0.0047290901,"l":0.0044212603,"c":0.0045227745,"v":1710172.7455220048,"t":1712833200}
+{"o":0.0045227745,"h":0.0045594848,"l":0.0043676313,"c":0.0044951744,"v":1783178.0490599989,"t":1712836800}
+{"o":0.0044951744,"h":0.004634319,"l":0.0043868001,"c":0.0045698293,"v":1582904.9814390035,"t":1712840400}
+{"o":0.0045698293,"h":0.0047199909,"l":0.0045072528,"c":0.0045309231,"v":1726550.3538019957,"t":1712844000}
+{"o":0.0045309231,"h":0.004711722,"l":0.0044329769,"c":0.0045099959,"v":972529.8893749994,"t":1712847600}
+{"o":0.0045099959,"h":0.0045794441,"l":0.0043589904,"c":0.0044380759,"v":1258100.9947610002,"t":1712851200}
+{"o":0.0044380759,"h":0.0044871533,"l":0.0043583936,"c":0.0044030294,"v":748412.7812369985,"t":1712854800}
+{"o":0.0044030294,"h":0.0044688415,"l":0.0043011864,"c":0.0043988367,"v":683467.3623009992,"t":1712858400}
+{"o":0.0043988367,"h":0.0044398693,"l":0.0043058896,"c":0.004401564,"v":854871.4339480019,"t":1712862000}
+{"o":0.004401564,"h":0.0044993233,"l":0.0043449086,"c":0.0044656473,"v":988286.8587440017,"t":1712865600}
+{"o":0.0044656473,"h":0.0045464188,"l":0.0044046539,"c":0.0044898198,"v":979040.8164689993,"t":1712869200}
+{"o":0.0044898198,"h":0.004603961,"l":0.0044188963,"c":0.0045304736,"v":1258160.257139002,"t":1712872800}
+{"o":0.0045304736,"h":0.0045625625,"l":0.0044581712,"c":0.0045103585,"v":555069.7400300007,"t":1712876400}
+{"o":0.0045103585,"h":0.0046342674,"l":0.0044538678,"c":0.0045305438,"v":1319851.9147609998,"t":1712880000}
+{"o":0.0045305438,"h":0.0046400516,"l":0.0044860147,"c":0.0045902956,"v":1043689.8752800007,"t":1712883600}
+{"o":0.0045902956,"h":0.0046314329,"l":0.0043822608,"c":0.0045010887,"v":1884306.0542209996,"t":1712887200}
+{"o":0.0045010887,"h":0.0046002134,"l":0.0044442532,"c":0.0045216991,"v":970153.4075239999,"t":1712890800}
+{"o":0.0045216991,"h":0.0046128083,"l":0.0044703996,"c":0.0045373317,"v":996525.9886629999,"t":1712894400}
+{"o":0.0045373317,"h":0.0046482303,"l":0.0044824932,"c":0.004578286,"v":873126.6257110013,"t":1712898000}
+{"o":0.004578286,"h":0.0046686203,"l":0.0045196688,"c":0.004616679,"v":1052710.4456049989,"t":1712901600}
+{"o":0.004616679,"h":0.0047086008,"l":0.0045497155,"c":0.004604575,"v":1421793.7979519921,"t":1712905200}
+{"o":0.004604575,"h":0.0046749122,"l":0.0045089519,"c":0.0045679863,"v":1983252.9752370012,"t":1712908800}
+{"o":0.0045679863,"h":0.0046252004,"l":0.0044316527,"c":0.0044828419,"v":954144.8214589998,"t":1712912400}
+{"o":0.0044828419,"h":0.004527165,"l":0.0044374879,"c":0.0044640884,"v":325170.1920780004,"t":1712916000}
+{"o":0.0044640884,"h":0.0045272648,"l":0.0043908144,"c":0.0044198638,"v":512694.2694179991,"t":1712919600}
+{"o":0.0044198638,"h":0.004659491,"l":0.0043021023,"c":0.0044130211,"v":850766.275898,"t":1712923200}
+{"o":0.0044130211,"h":0.0045449313,"l":0.0041604263,"c":0.0042656249,"v":1162997.4680499996,"t":1712926800}
+{"o":0.0042656249,"h":0.0043284293,"l":0.0041116,"c":0.0041791188,"v":1836679.818161004,"t":1712930400}
+{"o":0.0041791188,"h":0.0043358066,"l":0.0041104379,"c":0.0042278724,"v":1308882.4522380009,"t":1712934000}
+{"o":0.0042278724,"h":0.0043568915,"l":0.0041415265,"c":0.0042545793,"v":1504221.398048999,"t":1712937600}
+{"o":0.0042545793,"h":0.0044651292,"l":0.0037207277,"c":0.0039212118,"v":5608795.3682890125,"t":1712941200}
+{"o":0.0039212118,"h":0.0046156193,"l":0.0033294292,"c":0.0038365578,"v":4326773.8206789978,"t":1712944800}
+{"o":0.0038365578,"h":0.0042798,"l":0.0036174815,"c":0.0040125441,"v":3019089.6661679982,"t":1712948400}
+{"o":0.0040125441,"h":0.0041523717,"l":0.003810952,"c":0.0039194392,"v":1623501.6915049977,"t":1712952000}
+{"o":0.0039194392,"h":0.0040323867,"l":0.0038146515,"c":0.0039528004,"v":1429752.3080469996,"t":1712955600}
+{"o":0.0039528004,"h":0.004119676,"l":0.0038958523,"c":0.0039857543,"v":1969426.1707289962,"t":1712959200}
+{"o":0.0039857543,"h":0.0041132903,"l":0.0038606869,"c":0.0039438898,"v":1139818.0107739992,"t":1712962800}
+{"o":0.0039438898,"h":0.0040002666,"l":0.0038413013,"c":0.003928875,"v":785485.1376410018,"t":1712966400}
+{"o":0.003928875,"h":0.0041610163,"l":0.0037826596,"c":0.0039310997,"v":1041606.1625980014,"t":1712970000}
+{"o":0.0039310997,"h":0.0041749924,"l":0.0038296404,"c":0.0039619248,"v":1128254.3569280007,"t":1712973600}
+{"o":0.0039619248,"h":0.0040720309,"l":0.003854651,"c":0.0039351701,"v":852654.7761150009,"t":1712977200}
+{"o":0.0039351701,"h":0.0040037195,"l":0.0038298103,"c":0.0038917358,"v":976991.4256609993,"t":1712980800}
+{"o":0.0038917358,"h":0.0039555902,"l":0.0038485082,"c":0.0039154747,"v":436239.0052059999,"t":1712984400}
+{"o":0.0039154747,"h":0.0040858128,"l":0.0038837916,"c":0.0040471356,"v":1237508.3529120015,"t":1712988000}
+{"o":0.0040471356,"h":0.0041654164,"l":0.0039642891,"c":0.0040631394,"v":1106398.9013220023,"t":1712991600}
+{"o":0.0040631394,"h":0.0041788541,"l":0.0040151919,"c":0.0041378335,"v":942402.4706550034,"t":1712995200}
+{"o":0.0041378335,"h":0.0041940954,"l":0.0040311195,"c":0.0040865474,"v":1307208.398935999,"t":1712998800}
+{"o":0.0040865474,"h":0.0042521566,"l":0.0040380742,"c":0.0041632044,"v":1090420.6619920018,"t":1713002400}
+{"o":0.0041632044,"h":0.0042468204,"l":0.0040678888,"c":0.0041416641,"v":921703.1755330022,"t":1713006000}
+{"o":0.0041416641,"h":0.0041938929,"l":0.0040682998,"c":0.0041441814,"v":790383.8105180003,"t":1713009600}
+{"o":0.0041441814,"h":0.0041887262,"l":0.0040372016,"c":0.0041250815,"v":709311.648738,"t":1713013200}
+{"o":0.0041250815,"h":0.0042249092,"l":0.0040827318,"c":0.0041727449,"v":1066252.8162319988,"t":1713016800}
+{"o":0.0041727449,"h":0.0042958713,"l":0.0040672146,"c":0.0042061611,"v":1205456.7692899972,"t":1713020400}
+{"o":0.0042061611,"h":0.0043734629,"l":0.0040434377,"c":0.0041602263,"v":1740446.7419589984,"t":1713024000}
+{"o":0.0041602263,"h":0.0044627038,"l":0.0038674666,"c":0.0041108183,"v":3220754.1343549839,"t":1713027600}
+{"o":0.0041108183,"h":0.0043875506,"l":0.0039099151,"c":0.0041010599,"v":2125088.3936340031,"t":1713031200}
+{"o":0.0041010599,"h":0.0046354377,"l":0.0035347592,"c":0.0040058553,"v":3739453.7082530111,"t":1713034800}
+{"o":0.0040058553,"h":0.0046927389,"l":0.0034119759,"c":0.0038865047,"v":11647528.7253889721,"t":1713038400}
+{"o":0.0038865047,"h":0.0043680301,"l":0.0034526623,"c":0.00386186,"v":5470773.6595710032,"t":1713042000}
+{"o":0.00386186,"h":0.0043568681,"l":0.0034626736,"c":0.0038283663,"v":4220521.3731479906,"t":1713045600}
+{"o":0.0038283663,"h":0.0040656817,"l":0.0037303317,"c":0.0039171253,"v":2484753.7580809952,"t":1713049200}
+{"o":0.0039171253,"h":0.004085729,"l":0.003765406,"c":0.0038972166,"v":2390680.7445290037,"t":1713052800}
+{"o":0.0038972166,"h":0.0040783034,"l":0.0037764775,"c":0.0039184703,"v":1354197.9280390085,"t":1713056400}
+{"o":0.0039184703,"h":0.0040775251,"l":0.003794222,"c":0.0040644917,"v":1887315.3791359942,"t":1713060000}
+{"o":0.0040644917,"h":0.0044121139,"l":0.0037749846,"c":0.0040919426,"v":2418996.3542910009,"t":1713063600}
+{"o":0.0040919426,"h":0.0043795211,"l":0.0038573187,"c":0.0041473016,"v":2117381.6769280033,"t":1713067200}
+{"o":0.0041473016,"h":0.0042302932,"l":0.0040054181,"c":0.0040747961,"v":1389673.6389149963,"t":1713070800}
+{"o":0.0040747961,"h":0.0042285201,"l":0.0039797201,"c":0.0041197607,"v":1058281.6476410057,"t":1713074400}
+{"o":0.0041197607,"h":0.0041982682,"l":0.0040424301,"c":0.0041200284,"v":1099191.6815120019,"t":1713078000}
+{"o":0.0041200284,"h":0.0041965858,"l":0.0040061239,"c":0.0040944623,"v":996493.5906960001,"t":1713081600}
+{"o":0.0040944623,"h":0.0042089745,"l":0.0039957147,"c":0.0041256363,"v":771742.1200859995,"t":1713085200}
+{"o":0.0041256363,"h":0.0041784258,"l":0.0040269377,"c":0.0041069281,"v":1101317.354399997,"t":1713088800}
+{"o":0.0041069281,"h":0.0043526145,"l":0.0039509177,"c":0.0041093153,"v":1014287.1656139997,"t":1713092400}
+{"o":0.0041093153,"h":0.0044600532,"l":0.0039837079,"c":0.0042984857,"v":2195507.9853580012,"t":1713096000}
+{"o":0.0042984857,"h":0.004547439,"l":0.0041287152,"c":0.0043004899,"v":2238471.5802999949,"t":1713099600}
+{"o":0.0043004899,"h":0.004955435,"l":0.0041698515,"c":0.004735252,"v":3641024.0955800102,"t":1713103200}
+{"o":0.004735252,"h":0.0049589588,"l":0.0045610977,"c":0.0046960698,"v":5099795.5636439798,"t":1713106800}
+{"o":0.0046960698,"h":0.0048058421,"l":0.0044419286,"c":0.004550512,"v":2354782.3929600092,"t":1713110400}
+{"o":0.004550512,"h":0.0048765192,"l":0.0042801715,"c":0.0046595547,"v":3415047.4161879844,"t":1713114000}
+{"o":0.0046595547,"h":0.0048014338,"l":0.004439838,"c":0.0046321568,"v":1817730.5332870032,"t":1713117600}
+{"o":0.0046321568,"h":0.0046994889,"l":0.0044895567,"c":0.0045709864,"v":1026747.6458550016,"t":1713121200}
+{"o":0.0045709864,"h":0.0046216125,"l":0.0044090121,"c":0.0045221133,"v":704099.9414529989,"t":1713124800}
+{"o":0.0045221133,"h":0.004647191,"l":0.0044446751,"c":0.004499191,"v":1379016.3711570024,"t":1713128400}
+{"o":0.004499191,"h":0.0049124467,"l":0.0042100061,"c":0.0045818841,"v":2844248.9068639982,"t":1713132000}
+{"o":0.0045818841,"h":0.00480467,"l":0.004468673,"c":0.004703674,"v":2257579.7561900029,"t":1713135600}
+{"o":0.004703674,"h":0.004828438,"l":0.004396089,"c":0.0045080562,"v":1371901.8496850051,"t":1713139200}
+{"o":0.0045080562,"h":0.0046086614,"l":0.0044150812,"c":0.0044869486,"v":941174.7216899964,"t":1713142800}
+{"o":0.0044869486,"h":0.0045495203,"l":0.0043729893,"c":0.0044445311,"v":471758.3732190001,"t":1713146400}
+{"o":0.0044445311,"h":0.0045234864,"l":0.0043559215,"c":0.0044389455,"v":861396.2611350017,"t":1713150000}
+{"o":0.0044389455,"h":0.0045304736,"l":0.0043242254,"c":0.0043807062,"v":568958.6614269975,"t":1713153600}
+{"o":0.0043807062,"h":0.0045075915,"l":0.0042414071,"c":0.0043493619,"v":667523.969717002,"t":1713157200}
+{"o":0.0043493619,"h":0.0045406453,"l":0.0041249456,"c":0.0043153729,"v":1417216.8192390057,"t":1713160800}
+{"o":0.0043153729,"h":0.0044217697,"l":0.0042251992,"c":0.0043656242,"v":810808.5204549999,"t":1713164400}
+{"o":0.0043656242,"h":0.0044631857,"l":0.0042475942,"c":0.0043191376,"v":683545.4847780011,"t":1713168000}
+{"o":0.0043191376,"h":0.0044325763,"l":0.0042201051,"c":0.004343723,"v":714476.6518099981,"t":1713171600}
+{"o":0.004343723,"h":0.0043870065,"l":0.0042542557,"c":0.0043592953,"v":514068.2329869991,"t":1713175200}
+{"o":0.0043592953,"h":0.0044615238,"l":0.0042498705,"c":0.0043600583,"v":369658.0704849997,"t":1713178800}
+{"o":0.0043600583,"h":0.0044366653,"l":0.0042387716,"c":0.0043790721,"v":563058.0638110006,"t":1713182400}
+{"o":0.0043790721,"h":0.0045878252,"l":0.0042941294,"c":0.0044165474,"v":1164727.923409998,"t":1713186000}
+{"o":0.0044165474,"h":0.0046882208,"l":0.0041029509,"c":0.0043760247,"v":1557996.8014129994,"t":1713189600}
+{"o":0.0043760247,"h":0.0045783046,"l":0.0042802525,"c":0.0044775185,"v":1330763.1885270004,"t":1713193200}
+{"o":0.0044775185,"h":0.0048363471,"l":0.0042584132,"c":0.0045110963,"v":1228691.4891660023,"t":1713196800}
+{"o":0.0045110963,"h":0.0047669072,"l":0.0043237122,"c":0.0045967334,"v":1370194.286614001,"t":1713200400}
+{"o":0.0045967334,"h":0.0049088998,"l":0.004398386,"c":0.0045915152,"v":1713344.3407379983,"t":1713204000}
+{"o":0.0045915152,"h":0.0048336927,"l":0.0043506789,"c":0.004577054,"v":1752422.1441679997,"t":1713207600}
+{"o":0.004577054,"h":0.0046850722,"l":0.0044898458,"c":0.0046035224,"v":891171.3237259985,"t":1713211200}
+{"o":0.0046035224,"h":0.0047147871,"l":0.0044546289,"c":0.004570837,"v":1635156.177601997,"t":1713214800}
+{"o":0.004570837,"h":0.0047659198,"l":0.0044859265,"c":0.0046077891,"v":702058.1571379991,"t":1713218400}
+{"o":0.0046077891,"h":0.0048192699,"l":0.0045851693,"c":0.0047432411,"v":1503182.1956759992,"t":1713222000}
+{"o":0.0047432411,"h":0.0048518751,"l":0.0045242724,"c":0.004586599,"v":723144.1285529995,"t":1713225600}
+{"o":0.004586599,"h":0.0048231143,"l":0.0044717633,"c":0.0046008115,"v":916049.0178349989,"t":1713229200}
+{"o":0.0046008115,"h":0.0047031851,"l":0.004520655,"c":0.0046274162,"v":615885.6371879993,"t":1713232800}
+{"o":0.0046274162,"h":0.0047802956,"l":0.0043846563,"c":0.004553967,"v":749878.9905370005,"t":1713236400}
+{"o":0.004553967,"h":0.0048358034,"l":0.0043532742,"c":0.0044972375,"v":788743.8882430043,"t":1713240000}
+{"o":0.0044972375,"h":0.0046142793,"l":0.0043903003,"c":0.0044982346,"v":735882.576623001,"t":1713243600}
+{"o":0.0044982346,"h":0.0047649105,"l":0.0043942104,"c":0.0046006044,"v":1265762.3351799999,"t":1713247200}
+{"o":0.0046006044,"h":0.0046910409,"l":0.0044778074,"c":0.0045699537,"v":663376.724142,"t":1713250800}
+{"o":0.0045699537,"h":0.0046377064,"l":0.0044847531,"c":0.0045274603,"v":383089.9687190006,"t":1713254400}
+{"o":0.0045274603,"h":0.0046397103,"l":0.004407763,"c":0.0045101207,"v":427592.1426380002,"t":1713258000}
+{"o":0.0045101207,"h":0.0047263309,"l":0.0042659256,"c":0.0044513162,"v":670398.5650849983,"t":1713261600}
+{"o":0.0044513162,"h":0.004637914,"l":0.0043189608,"c":0.0044898713,"v":995532.756488002,"t":1713265200}
+{"o":0.0044898713,"h":0.0046161606,"l":0.0043815409,"c":0.0044790225,"v":835324.7736599986,"t":1713268800}
+{"o":0.0044790225,"h":0.0046928999,"l":0.0043361557,"c":0.0044691621,"v":917961.9289909976,"t":1713272400}
+{"o":0.0044691621,"h":0.0046186755,"l":0.004322129,"c":0.0044549325,"v":775123.9815699998,"t":1713276000}
+{"o":0.0044549325,"h":0.0046140758,"l":0.0042889954,"c":0.0044639346,"v":830771.5915500015,"t":1713279600}
+{"o":0.0044639346,"h":0.0047053082,"l":0.0042728086,"c":0.0044751995,"v":841298.9721889987,"t":1713283200}
+{"o":0.0044751995,"h":0.0046000708,"l":0.0042633848,"c":0.0044759649,"v":957953.6335840016,"t":1713286800}
+{"o":0.0044759649,"h":0.0045558594,"l":0.0043498539,"c":0.0044557859,"v":452920.5069949993,"t":1713290400}
+{"o":0.0044557859,"h":0.004562698,"l":0.0043353637,"c":0.0044600668,"v":276394.2516000004,"t":1713294000}
+{"o":0.0044600668,"h":0.0045474337,"l":0.0043658379,"c":0.0044522044,"v":228666.0172799999,"t":1713297600}
+{"o":0.0044522044,"h":0.0046298674,"l":0.0042906826,"c":0.0044541521,"v":643362.3925930017,"t":1713301200}
+{"o":0.0044541521,"h":0.0045339595,"l":0.0043940628,"c":0.0044687344,"v":551692.488260999,"t":1713304800}
+{"o":0.0044687344,"h":0.0045529683,"l":0.0044069683,"c":0.0044829897,"v":614763.3211700006,"t":1713308400}
+{"o":0.0044829897,"h":0.0045832145,"l":0.0043355157,"c":0.0044663297,"v":426035.8156920014,"t":1713312000}
+{"o":0.0044663297,"h":0.0045546576,"l":0.0043510738,"c":0.0044500211,"v":398867.8941130005,"t":1713315600}
+{"o":0.0044500211,"h":0.0045330864,"l":0.0043329048,"c":0.0044147463,"v":383393.866371999,"t":1713319200}
+{"o":0.0044147463,"h":0.0045137585,"l":0.0043804029,"c":0.0044287789,"v":676295.0329529992,"t":1713322800}
+{"o":0.0044287789,"h":0.004562941,"l":0.004216205,"c":0.004395177,"v":576719.0625590008,"t":1713326400}
+{"o":0.004395177,"h":0.0045029443,"l":0.0042609862,"c":0.0043481639,"v":786158.8705449997,"t":1713330000}
+{"o":0.0043481639,"h":0.0043935279,"l":0.0042586095,"c":0.0042955476,"v":354797.8629929996,"t":1713333600}
+{"o":0.0042955476,"h":0.004372253,"l":0.0042148824,"c":0.0043013189,"v":300198.7706939996,"t":1713337200}
+{"o":0.0043013189,"h":0.0043895102,"l":0.0042246107,"c":0.0042837647,"v":322876.3557139995,"t":1713340800}
+{"o":0.0042837647,"h":0.0043308892,"l":0.0042324936,"c":0.0042578624,"v":171933.7579750001,"t":1713344400}
+{"o":0.0042578624,"h":0.0043567873,"l":0.0041844535,"c":0.0042706358,"v":174739.5387619998,"t":1713348000}
+{"o":0.0042706358,"h":0.0043852778,"l":0.0041380581,"c":0.004253793,"v":851546.5516920016,"t":1713351600}
+{"o":0.004253793,"h":0.0043881243,"l":0.004174057,"c":0.0043051057,"v":961220.9030859998,"t":1713355200}
+{"o":0.0043051057,"h":0.0044093393,"l":0.0042075626,"c":0.0042767491,"v":726729.1359450006,"t":1713358800}
+{"o":0.0042767491,"h":0.0044503889,"l":0.0041007396,"c":0.0042482022,"v":833290.1145080008,"t":1713362400}
+{"o":0.0042482022,"h":0.0044149386,"l":0.0041228834,"c":0.0042792461,"v":801688.9053269995,"t":1713366000}
+{"o":0.0042792461,"h":0.0044258542,"l":0.0041029778,"c":0.0042688737,"v":870517.5274620018,"t":1713369600}
+{"o":0.0042688737,"h":0.0044182048,"l":0.0040807852,"c":0.004256618,"v":474212.3152039991,"t":1713373200}
+{"o":0.004256618,"h":0.0044243655,"l":0.0040756331,"c":0.0042628194,"v":777420.2327649994,"t":1713376800}
+{"o":0.0042628194,"h":0.0043568538,"l":0.0041766547,"c":0.0042673305,"v":185297.9426120003,"t":1713380400}
+{"o":0.0042673305,"h":0.0043490322,"l":0.0041288811,"c":0.0042349995,"v":402934.7418790004,"t":1713384000}
+{"o":0.0042349995,"h":0.0043733883,"l":0.0041000344,"c":0.0042495828,"v":428447.5716760004,"t":1713387600}
+{"o":0.0042495828,"h":0.0042961684,"l":0.0041937836,"c":0.0042473656,"v":394120.5444049996,"t":1713391200}
+{"o":0.0042473656,"h":0.0044029012,"l":0.0041531008,"c":0.0042881062,"v":672359.9381530007,"t":1713394800}
+{"o":0.0042881062,"h":0.004402474,"l":0.0041255403,"c":0.0042575137,"v":939239.9927869987,"t":1713398400}
+{"o":0.0042575137,"h":0.0043636455,"l":0.0041976913,"c":0.0042769256,"v":505742.3448519993,"t":1713402000}
+{"o":0.0042769256,"h":0.0043644562,"l":0.0041517474,"c":0.0042264217,"v":416177.3292709996,"t":1713405600}
+{"o":0.0042264217,"h":0.0043609861,"l":0.0041466101,"c":0.0042061609,"v":610121.4997589987,"t":1713409200}
+{"o":0.0042061609,"h":0.0042778733,"l":0.0041162673,"c":0.0042161034,"v":299151.5717539999,"t":1713412800}
+{"o":0.0042161034,"h":0.0043283053,"l":0.0041259014,"c":0.0042189941,"v":552857.1034900014,"t":1713416400}
+{"o":0.0042189941,"h":0.0043592289,"l":0.0040669422,"c":0.00417187,"v":283660.4817690001,"t":1713420000}
+{"o":0.00417187,"h":0.0042906218,"l":0.0040827291,"c":0.0041974552,"v":368120.7401250005,"t":1713423600}
+{"o":0.0041974552,"h":0.0043549324,"l":0.0040875233,"c":0.0042368098,"v":563483.8704719987,"t":1713427200}
+{"o":0.0042368098,"h":0.0043086516,"l":0.0041606706,"c":0.0042449826,"v":352908.1452879998,"t":1713430800}
+{"o":0.0042449826,"h":0.0042796162,"l":0.0041135352,"c":0.0041818294,"v":434311.5359040003,"t":1713434400}
+{"o":0.0041818294,"h":0.0043550589,"l":0.0040445511,"c":0.0041907474,"v":526399.9032749991,"t":1713438000}
+{"o":0.0041907474,"h":0.0043325931,"l":0.0040745324,"c":0.0042183179,"v":328852.606405999,"t":1713441600}
+{"o":0.0042183179,"h":0.004370467,"l":0.0041496528,"c":0.0042842947,"v":669020.6332590007,"t":1713445200}
+{"o":0.0042842947,"h":0.004494135,"l":0.0040927875,"c":0.0042568668,"v":1100453.9145420024,"t":1713448800}
+{"o":0.0042568668,"h":0.0043577032,"l":0.004154972,"c":0.0042461553,"v":788942.7783249975,"t":1713452400}
+{"o":0.0042461553,"h":0.0043097487,"l":0.0041149662,"c":0.0041912511,"v":531393.5185440005,"t":1713456000}
+{"o":0.0041912511,"h":0.0043075574,"l":0.0040919151,"c":0.0041963625,"v":307023.1804559999,"t":1713459600}
+{"o":0.0041963625,"h":0.0043022048,"l":0.004085239,"c":0.0041777035,"v":465828.4340679994,"t":1713463200}
+{"o":0.0041777035,"h":0.0042651667,"l":0.0041160557,"c":0.0042012762,"v":360687.8666360012,"t":1713466800}
+{"o":0.0042012762,"h":0.0042354733,"l":0.0041454535,"c":0.0042015428,"v":301741.8057190005,"t":1713470400}
+{"o":0.0042015428,"h":0.0042614887,"l":0.004126605,"c":0.0041993398,"v":436379.0656169995,"t":1713474000}
+{"o":0.0041993398,"h":0.0042883501,"l":0.0040873186,"c":0.0041785545,"v":392962.950887002,"t":1713477600}
+{"o":0.0041785545,"h":0.0042262893,"l":0.0040868827,"c":0.0041653197,"v":263571.9385610002,"t":1713481200}
+{"o":0.0041653197,"h":0.0043247546,"l":0.004082662,"c":0.0042232338,"v":887964.4484329955,"t":1713484800}
+{"o":0.0042232338,"h":0.004505894,"l":0.0039729973,"c":0.0041777837,"v":786720.1414090021,"t":1713488400}
+{"o":0.0041777837,"h":0.0044102097,"l":0.0039200633,"c":0.0041325399,"v":1173548.2080100039,"t":1713492000}
+{"o":0.0041325399,"h":0.0042730719,"l":0.0039989253,"c":0.00413189,"v":913393.8018930014,"t":1713495600}
+{"o":0.00413189,"h":0.0042403732,"l":0.0039978919,"c":0.0041017903,"v":441154.3303430001,"t":1713499200}
+{"o":0.0041017903,"h":0.0041831055,"l":0.0039614979,"c":0.004040365,"v":494697.7042490006,"t":1713502800}
+{"o":0.004040365,"h":0.0043679894,"l":0.0038221104,"c":0.0041057453,"v":596440.7553199985,"t":1713506400}
+{"o":0.0041057453,"h":0.0042235096,"l":0.003986483,"c":0.004168062,"v":1236277.2839630023,"t":1713510000}
+{"o":0.004168062,"h":0.0042580561,"l":0.0040662222,"c":0.0042121969,"v":837558.8079649998,"t":1713513600}
+{"o":0.0042121969,"h":0.0043099313,"l":0.0041276377,"c":0.0042824326,"v":841033.2940930018,"t":1713517200}
+{"o":0.0042824326,"h":0.004352165,"l":0.0041451778,"c":0.0042080234,"v":909521.7754679971,"t":1713520800}
+{"o":0.0042080234,"h":0.0042895685,"l":0.0041731043,"c":0.0042304706,"v":513726.4744280016,"t":1713524400}
+{"o":0.0042304706,"h":0.0042715746,"l":0.0041366812,"c":0.0041797391,"v":515823.8379100005,"t":1713528000}
+{"o":0.0041797391,"h":0.0042656893,"l":0.004088426,"c":0.0042109946,"v":732363.0731610003,"t":1713531600}
+{"o":0.0042109946,"h":0.0043155102,"l":0.0040230448,"c":0.0041307307,"v":1083865.3469629991,"t":1713535200}
+{"o":0.0041307307,"h":0.0042719955,"l":0.0040478473,"c":0.0041686797,"v":775691.1813020014,"t":1713538800}
+{"o":0.0041686797,"h":0.0042658542,"l":0.0040018663,"c":0.004112414,"v":880170.8182280025,"t":1713542400}
+{"o":0.004112414,"h":0.0041898931,"l":0.0040642113,"c":0.0041115923,"v":647797.1444469987,"t":1713546000}
+{"o":0.0041115923,"h":0.0041722833,"l":0.0040436161,"c":0.0041026355,"v":289423.1627780006,"t":1713549600}
+{"o":0.0041026355,"h":0.0041722266,"l":0.0040695219,"c":0.0041351805,"v":312357.6607689998,"t":1713553200}
+{"o":0.0041351805,"h":0.0042217553,"l":0.0040491604,"c":0.0041407325,"v":220439.8393810003,"t":1713556800}
+{"o":0.0041407325,"h":0.0042052871,"l":0.0040875433,"c":0.004159724,"v":234198.3016310003,"t":1713560400}
+{"o":0.004159724,"h":0.0042322251,"l":0.0040404411,"c":0.0041208122,"v":284956.526409,"t":1713564000}
+{"o":0.0041208122,"h":0.0042468255,"l":0.0039946805,"c":0.0041237035,"v":685211.2630100006,"t":1713567600}
+{"o":0.0041237035,"h":0.0042029039,"l":0.003969849,"c":0.0040969425,"v":481893.9036809991,"t":1713571200}
+{"o":0.0040969425,"h":0.0042255262,"l":0.0040144286,"c":0.0041408773,"v":246883.6995519997,"t":1713574800}
+{"o":0.0041408773,"h":0.0042284374,"l":0.0040676615,"c":0.0041525464,"v":251669.5462349999,"t":1713578400}
+{"o":0.0041525464,"h":0.0041820271,"l":0.0040813904,"c":0.0041128498,"v":200931.4681869998,"t":1713582000}
+{"o":0.0041128498,"h":0.0042528086,"l":0.0040235477,"c":0.0041211039,"v":485262.9799750004,"t":1713585600}
+{"o":0.0041211039,"h":0.0042332416,"l":0.004086135,"c":0.0041767343,"v":542983.7704890005,"t":1713589200}
+{"o":0.0041767343,"h":0.0042701144,"l":0.0041128275,"c":0.004194926,"v":279475.2679099992,"t":1713592800}
+{"o":0.004194926,"h":0.0042327897,"l":0.0041447641,"c":0.0042019791,"v":273382.7638180006,"t":1713596400}
+{"o":0.0042019791,"h":0.0042477407,"l":0.0041251903,"c":0.0041792306,"v":246824.7393699995,"t":1713600000}
+{"o":0.0041792306,"h":0.0042558387,"l":0.0040862343,"c":0.0041607373,"v":390162.2726960005,"t":1713603600}
+{"o":0.0041607373,"h":0.0042160669,"l":0.004109665,"c":0.0041424476,"v":186198.2317510001,"t":1713607200}
+{"o":0.0041424476,"h":0.0041964036,"l":0.0041101404,"c":0.0041522674,"v":231804.339486,"t":1713610800}
+{"o":0.0041522674,"h":0.0042121177,"l":0.0040864063,"c":0.0041533733,"v":385406.8944429995,"t":1713614400}
+{"o":0.0041533733,"h":0.0041868378,"l":0.0041018786,"c":0.0041487493,"v":233078.5081240003,"t":1713618000}
+{"o":0.0041487493,"h":0.0042069611,"l":0.004110531,"c":0.0041711915,"v":224770.3437089999,"t":1713621600}
+{"o":0.0041711915,"h":0.0044015824,"l":0.0040126312,"c":0.0042405192,"v":861938.8669819991,"t":1713625200}
+{"o":0.0042405192,"h":0.0044005348,"l":0.0041612272,"c":0.0043430393,"v":1746874.1841139982,"t":1713628800}
+{"o":0.0043430393,"h":0.0044415507,"l":0.0042141503,"c":0.0043317701,"v":1212052.8935649991,"t":1713632400}
+{"o":0.0043317701,"h":0.0044127542,"l":0.0042489643,"c":0.0043032282,"v":1061950.1275459989,"t":1713636000}
+{"o":0.0043032282,"h":0.0044327718,"l":0.004247381,"c":0.0043363194,"v":847998.4101699998,"t":1713639600}
+{"o":0.0043363194,"h":0.0044232081,"l":0.0042772444,"c":0.0043450318,"v":439798.1919350003,"t":1713643200}
+{"o":0.0043450318,"h":0.004405067,"l":0.0042884817,"c":0.0043264303,"v":302245.9143480005,"t":1713646800}
+{"o":0.0043264303,"h":0.0044049293,"l":0.0042908463,"c":0.0043575289,"v":401025.1196150004,"t":1713650400}
+{"o":0.0043575289,"h":0.0044408777,"l":0.0042884204,"c":0.0043442278,"v":538136.7394419992,"t":1713654000}
+{"o":0.0043442278,"h":0.004439845,"l":0.0041868564,"c":0.0042945581,"v":528221.0976179999,"t":1713657600}
+{"o":0.0042945581,"h":0.0043623536,"l":0.0042406919,"c":0.0042831648,"v":304164.3517849996,"t":1713661200}
+{"o":0.0042831648,"h":0.0045274582,"l":0.0041941802,"c":0.0043199434,"v":1691152.6714389953,"t":1713664800}
+{"o":0.0043199434,"h":0.0044180786,"l":0.0041972111,"c":0.0042892792,"v":684868.7785550012,"t":1713668400}
+{"o":0.0042892792,"h":0.0043196826,"l":0.0042374144,"c":0.0042864821,"v":178362.9375100004,"t":1713672000}
+{"o":0.0042864821,"h":0.0043201535,"l":0.0042041421,"c":0.0042683793,"v":165858.8312890002,"t":1713675600}
+{"o":0.0042683793,"h":0.0042975607,"l":0.0041901299,"c":0.0042264413,"v":388783.4474589997,"t":1713679200}
+{"o":0.0042264413,"h":0.0042653204,"l":0.0041739917,"c":0.0042211943,"v":268756.0941710002,"t":1713682800}
+{"o":0.0042211943,"h":0.0042472632,"l":0.0041299863,"c":0.0041693403,"v":308616.6179880003,"t":1713686400}
+{"o":0.0041693403,"h":0.0041987448,"l":0.0041212131,"c":0.0041774262,"v":172663.8502100002,"t":1713690000}
+{"o":0.0041774262,"h":0.0042469951,"l":0.004124328,"c":0.0041937374,"v":327668.7381129995,"t":1713693600}
+{"o":0.0041937374,"h":0.0042593196,"l":0.004140858,"c":0.0041977179,"v":387627.7640299994,"t":1713697200}
+{"o":0.0041977179,"h":0.0042603582,"l":0.0041331516,"c":0.0042013425,"v":536679.0566130009,"t":1713700800}
+{"o":0.0042013425,"h":0.0042680844,"l":0.0041116993,"c":0.0041756429,"v":323871.7764800002,"t":1713704400}
+{"o":0.0041756429,"h":0.0042148248,"l":0.0041275145,"c":0.0041604329,"v":233167.7914270002,"t":1713708000}
+{"o":0.0041604329,"h":0.0042390396,"l":0.0041093206,"c":0.0041778896,"v":225195.8867940004,"t":1713711600}
+{"o":0.0041778896,"h":0.004306531,"l":0.004000496,"c":0.0041198247,"v":683916.7244259989,"t":1713715200}
+{"o":0.0041198247,"h":0.0041652328,"l":0.0040570727,"c":0.0041094082,"v":222937.1926080003,"t":1713718800}
+{"o":0.0041094082,"h":0.0041357242,"l":0.0040775393,"c":0.0041066468,"v":227709.5759030003,"t":1713722400}
+{"o":0.0041066468,"h":0.0041494413,"l":0.0040700211,"c":0.0041191899,"v":205588.0773430002,"t":1713726000}
+{"o":0.0041191899,"h":0.0041714524,"l":0.0040604456,"c":0.0041206569,"v":170910.1329809999,"t":1713729600}
+{"o":0.0041206569,"h":0.004230049,"l":0.0040561874,"c":0.0041246921,"v":312407.2096560004,"t":1713733200}
+{"o":0.0041246921,"h":0.0041813841,"l":0.0040646034,"c":0.0041131559,"v":318160.292299,"t":1713736800}
+{"o":0.0041131559,"h":0.0041543783,"l":0.0040805447,"c":0.0041251771,"v":147053.940659,"t":1713740400}
+{"o":0.0041251771,"h":0.0042648935,"l":0.0040646371,"c":0.0041556188,"v":1042177.5821650001,"t":1713744000}
+{"o":0.0041556188,"h":0.0042675313,"l":0.0040516867,"c":0.0041572968,"v":445676.3025869994,"t":1713747600}
+{"o":0.0041572968,"h":0.0042182195,"l":0.0041037609,"c":0.0041732044,"v":606993.8960199996,"t":1713751200}
+{"o":0.0041732044,"h":0.004332769,"l":0.0040629388,"c":0.0042097025,"v":486045.6223159998,"t":1713754800}
+{"o":0.0042097025,"h":0.0042527136,"l":0.0041490046,"c":0.0042110442,"v":527306.1578310003,"t":1713758400}
+{"o":0.0042110442,"h":0.0042980628,"l":0.0041269855,"c":0.0042213044,"v":467285.6694779996,"t":1713762000}
+{"o":0.0042213044,"h":0.0042564425,"l":0.0040999295,"c":0.0041620285,"v":697079.976957002,"t":1713765600}
+{"o":0.0041620285,"h":0.0044281408,"l":0.0041301375,"c":0.0042413349,"v":2021836.7948379919,"t":1713769200}
+{"o":0.0042413349,"h":0.004299357,"l":0.0041384884,"c":0.0041964249,"v":578439.1498869999,"t":1713772800}
+{"o":0.0041964249,"h":0.0042492858,"l":0.0041456881,"c":0.0041624557,"v":344138.8480010004,"t":1713776400}
+{"o":0.0041624557,"h":0.0041925364,"l":0.0041265856,"c":0.0041607696,"v":280683.5794520001,"t":1713780000}
+{"o":0.0041607696,"h":0.004207803,"l":0.0040804962,"c":0.004110329,"v":293686.0384770002,"t":1713783600}
+{"o":0.004110329,"h":0.0041554375,"l":0.0040668794,"c":0.0041168833,"v":647606.1221500015,"t":1713787200}
+{"o":0.0041168833,"h":0.0041739066,"l":0.0040504468,"c":0.0041002658,"v":393392.1514809993,"t":1713790800}
+{"o":0.0041002658,"h":0.0041657529,"l":0.0040277105,"c":0.0040805007,"v":1408447.5159180027,"t":1713794400}
+{"o":0.0040805007,"h":0.0041385823,"l":0.0040127737,"c":0.0040740167,"v":964164.8897660021,"t":1713798000}
+{"o":0.0040740167,"h":0.004176397,"l":0.0040012945,"c":0.0040607488,"v":876076.7747359962,"t":1713801600}
+{"o":0.0040607488,"h":0.0041649331,"l":0.003986604,"c":0.0040788521,"v":683032.1929560017,"t":1713805200}
+{"o":0.0040788521,"h":0.0041474464,"l":0.0040503914,"c":0.0041185363,"v":776670.8602990012,"t":1713808800}
+{"o":0.0041185363,"h":0.0041598851,"l":0.0040663584,"c":0.0041181608,"v":283303.1598170004,"t":1713812400}
+{"o":0.0041181608,"h":0.004169018,"l":0.0040605591,"c":0.0041142438,"v":171635.4341050002,"t":1713816000}
+{"o":0.0041142438,"h":0.0041401908,"l":0.0040635331,"c":0.004096541,"v":289644.6390840003,"t":1713819600}
+{"o":0.004096541,"h":0.0041738345,"l":0.004012098,"c":0.0040981167,"v":279118.8831409996,"t":1713823200}
+{"o":0.0040981167,"h":0.0041535171,"l":0.0040308879,"c":0.0040870555,"v":280806.6136219999,"t":1713826800}
+{"o":0.0040870555,"h":0.0041479595,"l":0.0039988049,"c":0.0040587906,"v":592384.9595949985,"t":1713830400}
+{"o":0.0040587906,"h":0.0041196716,"l":0.0040299976,"c":0.004092356,"v":360023.142388999,"t":1713834000}
+{"o":0.004092356,"h":0.0041741254,"l":0.0040512871,"c":0.0041036326,"v":556931.2183899997,"t":1713837600}
+{"o":0.0041036326,"h":0.0042275955,"l":0.0040239922,"c":0.0040925148,"v":1090073.0829899984,"t":1713841200}