diff --git "a/So11111111111111111111111111111111111111112_CDJWUqTcYTVAKXAVXoQZFes5JUFc7owSeq7eMQcDSbo5.json" "b/So11111111111111111111111111111111111111112_CDJWUqTcYTVAKXAVXoQZFes5JUFc7owSeq7eMQcDSbo5.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_CDJWUqTcYTVAKXAVXoQZFes5JUFc7owSeq7eMQcDSbo5.json"
@@ -0,0 +1,9000 @@
+{"o":0.1125619305,"h":0.1130972555,"l":0.1110005811,"c":0.1125011208,"v":1455843.1871632854,"t":1731844800}
+{"o":0.1125011208,"h":0.1125541849,"l":0.1100839984,"c":0.1109708915,"v":1532679.6522670372,"t":1731848400}
+{"o":0.1109708915,"h":0.1121231931,"l":0.1107295999,"c":0.1118879251,"v":1469951.1536370395,"t":1731852000}
+{"o":0.1118879251,"h":0.112725083,"l":0.1113428255,"c":0.1121632032,"v":1526437.4572096178,"t":1731855600}
+{"o":0.1121632032,"h":0.1125005032,"l":0.1113285835,"c":0.1119127345,"v":1566405.883958803,"t":1731859200}
+{"o":0.1119127345,"h":0.1125047067,"l":0.1110008694,"c":0.1120546001,"v":1362180.6200855395,"t":1731862800}
+{"o":0.1120546001,"h":0.1122841048,"l":0.1108206554,"c":0.11166133,"v":1286103.1671145726,"t":1731866400}
+{"o":0.11166133,"h":0.1128959919,"l":0.1110303397,"c":0.1128503774,"v":1378996.7946017315,"t":1731870000}
+{"o":0.1128503774,"h":0.1136665546,"l":0.1120612525,"c":0.113029617,"v":1440843.6669740584,"t":1731873600}
+{"o":0.113029617,"h":0.1134274795,"l":0.1115603329,"c":0.1116265727,"v":1369483.7756792514,"t":1731877200}
+{"o":0.1116265727,"h":0.1130028787,"l":0.1110082027,"c":0.1125965056,"v":1382584.3602635411,"t":1731880800}
+{"o":0.1125965056,"h":0.1143232417,"l":0.1118365649,"c":0.1138554646,"v":1396491.567695688,"t":1731884400}
+{"o":0.1138554646,"h":0.1143131504,"l":0.1121745164,"c":0.1127416417,"v":1461051.9759076887,"t":1731888000}
+{"o":0.1127416417,"h":0.1149172128,"l":0.1123583075,"c":0.1139076178,"v":1369302.9137487141,"t":1731891600}
+{"o":0.1139076178,"h":0.1150542715,"l":0.113704027,"c":0.1148183599,"v":1353942.9754368691,"t":1731895200}
+{"o":0.1148183599,"h":0.1170544592,"l":0.113700514,"c":0.1169249096,"v":1300800.2428759229,"t":1731898800}
+{"o":0.1169249096,"h":0.1175045004,"l":0.1153338275,"c":0.1162469823,"v":1293500.480405096,"t":1731902400}
+{"o":0.1162469823,"h":0.1171392985,"l":0.1157327809,"c":0.1164517542,"v":1188028.7344866274,"t":1731906000}
+{"o":0.1164517542,"h":0.1168169652,"l":0.1156630565,"c":0.1159755944,"v":1296264.5070050256,"t":1731909600}
+{"o":0.1159755944,"h":0.1162234122,"l":0.1148390446,"c":0.1160184953,"v":1109547.1895865863,"t":1731913200}
+{"o":0.1160184953,"h":0.1165029513,"l":0.1148986419,"c":0.1162828603,"v":1158325.2509113913,"t":1731916800}
+{"o":0.1162828603,"h":0.11766354,"l":0.1155917024,"c":0.117312188,"v":1512909.4982307288,"t":1731920400}
+{"o":0.117312188,"h":0.1190383029,"l":0.1167635345,"c":0.1185771938,"v":1380122.4280323037,"t":1731924000}
+{"o":0.1185771938,"h":0.1185771938,"l":0.1158173526,"c":0.1161872588,"v":1478826.2953371303,"t":1731927600}
+{"o":0.1161872588,"h":0.1170690381,"l":0.1156756987,"c":0.1164310177,"v":1225192.8439391821,"t":1731931200}
+{"o":0.1164310177,"h":0.1168520984,"l":0.1142728398,"c":0.1144151596,"v":1561953.8645350658,"t":1731934800}
+{"o":0.1144151596,"h":0.1173817053,"l":0.1141229419,"c":0.1158809156,"v":1513003.6542303192,"t":1731938400}
+{"o":0.1158809156,"h":0.1174618407,"l":0.1152174472,"c":0.1166183393,"v":1629732.2952380446,"t":1731942000}
+{"o":0.1166183393,"h":0.1169339804,"l":0.1143343208,"c":0.1150482891,"v":1693458.3076259929,"t":1731945600}
+{"o":0.1150482891,"h":0.116190421,"l":0.1138963822,"c":0.114969335,"v":1776598.427047031,"t":1731949200}
+{"o":0.114969335,"h":0.1159220261,"l":0.1137179192,"c":0.1143127315,"v":1679162.2380962013,"t":1731952800}
+{"o":0.1143127315,"h":0.1144982896,"l":0.1123422872,"c":0.113339123,"v":1769628.3155521732,"t":1731956400}
+{"o":0.113339123,"h":0.1153140082,"l":0.1130465784,"c":0.1145425858,"v":1715393.4277866154,"t":1731960000}
+{"o":0.1145425858,"h":0.1155603635,"l":0.1142356579,"c":0.1143024912,"v":1572868.3285388479,"t":1731963600}
+{"o":0.1143024912,"h":0.1153832454,"l":0.1143024912,"c":0.1148540636,"v":1433996.0831180466,"t":1731967200}
+{"o":0.1148540636,"h":0.1152173703,"l":0.1140249899,"c":0.1150248152,"v":1408324.1583871031,"t":1731970800}
+{"o":0.1150248152,"h":0.1156970472,"l":0.1139133667,"c":0.1148818537,"v":1493149.2861349189,"t":1731974400}
+{"o":0.1148818537,"h":0.1154000559,"l":0.1143437515,"c":0.1144785795,"v":1366284.266366313,"t":1731978000}
+{"o":0.1144785795,"h":0.1157313494,"l":0.1142871261,"c":0.1157313494,"v":1324211.5915587607,"t":1731981600}
+{"o":0.1157313494,"h":0.1166895987,"l":0.1153079615,"c":0.1153996072,"v":1518428.0109485702,"t":1731985200}
+{"o":0.1153996072,"h":0.1156228021,"l":0.11448998,"c":0.1150126513,"v":1554858.0719080679,"t":1731988800}
+{"o":0.1150126513,"h":0.1161454371,"l":0.1147598132,"c":0.1155384986,"v":1638024.10107207,"t":1731992400}
+{"o":0.1155384986,"h":0.1166528623,"l":0.1154071498,"c":0.1166528623,"v":2730370.1553580048,"t":1731996000}
+{"o":0.1166528623,"h":0.1172023355,"l":0.1163004677,"c":0.1167398421,"v":2367142.5782359787,"t":1731999600}
+{"o":0.1167398421,"h":0.11762871,"l":0.1164934513,"c":0.1171774313,"v":1807811.807776415,"t":1732003200}
+{"o":0.1171774313,"h":0.1179942778,"l":0.1159963455,"c":0.1173826027,"v":1575364.6516965376,"t":1732006800}
+{"o":0.1173826027,"h":0.1179629598,"l":0.1171716243,"c":0.1179536698,"v":1270166.8328373465,"t":1732010400}
+{"o":0.1179536698,"h":0.1184271317,"l":0.1176969427,"c":0.1180428966,"v":1440811.2934955233,"t":1732014000}
+{"o":0.1180428966,"h":0.1186692869,"l":0.1173539948,"c":0.1176284243,"v":1613411.9394796111,"t":1732017600}
+{"o":0.1176284243,"h":0.1177111963,"l":0.1150344224,"c":0.1150344224,"v":1740920.8865294957,"t":1732021200}
+{"o":0.1150344224,"h":0.1154373017,"l":0.1142971047,"c":0.1148610949,"v":1891591.6260962663,"t":1732024800}
+{"o":0.1148610949,"h":0.1157055874,"l":0.1143623778,"c":0.1154640608,"v":1694163.7277057373,"t":1732028400}
+{"o":0.1154640608,"h":0.1162718233,"l":0.1151715071,"c":0.1160765441,"v":1734414.4531016022,"t":1732032000}
+{"o":0.1160765441,"h":0.1166851641,"l":0.1154739452,"c":0.1164690235,"v":1762119.6147202151,"t":1732035600}
+{"o":0.1164690235,"h":0.1173342006,"l":0.1161178945,"c":0.1168890891,"v":1674815.908575895,"t":1732039200}
+{"o":0.1168890891,"h":0.1173190249,"l":0.116212507,"c":0.1168484241,"v":1532049.8655380346,"t":1732042800}
+{"o":0.1168484241,"h":0.1171521319,"l":0.1144617303,"c":0.1150109826,"v":1675860.6185230373,"t":1732046400}
+{"o":0.1150109826,"h":0.1153506807,"l":0.1124906404,"c":0.1134518037,"v":1895634.4236674258,"t":1732050000}
+{"o":0.1134518037,"h":0.1138231837,"l":0.1120413518,"c":0.1129960917,"v":1463219.6623210637,"t":1732053600}
+{"o":0.1129960917,"h":0.1141698575,"l":0.1126716979,"c":0.113972315,"v":1175553.7105444812,"t":1732057200}
+{"o":0.113972315,"h":0.114085949,"l":0.1130249736,"c":0.1137033377,"v":1101727.7422475591,"t":1732060800}
+{"o":0.1137033377,"h":0.1141660551,"l":0.1124161097,"c":0.1127184383,"v":1596449.9880069261,"t":1732064400}
+{"o":0.1127184383,"h":0.1128380542,"l":0.1115439734,"c":0.1117742897,"v":1761357.413533522,"t":1732068000}
+{"o":0.1117742897,"h":0.112197808,"l":0.1105475219,"c":0.1121799095,"v":1695706.3002929622,"t":1732071600}
+{"o":0.1121799095,"h":0.1122405232,"l":0.1110658799,"c":0.1120533972,"v":1710147.9289042102,"t":1732075200}
+{"o":0.1120533972,"h":0.112784231,"l":0.1116018837,"c":0.1127392605,"v":1530395.564533964,"t":1732078800}
+{"o":0.1127392605,"h":0.113039809,"l":0.1123965355,"c":0.112603991,"v":1317847.7742614357,"t":1732082400}
+{"o":0.112603991,"h":0.1133937072,"l":0.1123154775,"c":0.1131692556,"v":1466678.772948748,"t":1732086000}
+{"o":0.1131692556,"h":0.1145582591,"l":0.1129890648,"c":0.1140093899,"v":1533048.5396086224,"t":1732089600}
+{"o":0.1140093899,"h":0.1143573262,"l":0.1135009405,"c":0.1139934798,"v":1353864.7790761711,"t":1732093200}
+{"o":0.1139934798,"h":0.1143439563,"l":0.1134383806,"c":0.1135714113,"v":1182798.765862596,"t":1732096800}
+{"o":0.1135714113,"h":0.1142820401,"l":0.1126712739,"c":0.1140121244,"v":1370502.2213425951,"t":1732100400}
+{"o":0.1140121244,"h":0.1144526217,"l":0.1129901215,"c":0.1134708077,"v":1420506.6117505035,"t":1732104000}
+{"o":0.1134708077,"h":0.1145444774,"l":0.1129619203,"c":0.1143940723,"v":1625432.9685604428,"t":1732107600}
+{"o":0.1143940723,"h":0.1162982946,"l":0.1141942513,"c":0.1150755419,"v":1987208.0522655251,"t":1732111200}
+{"o":0.1150755419,"h":0.1153971009,"l":0.1132319383,"c":0.1143150302,"v":2139617.8232187736,"t":1732114800}
+{"o":0.1143150302,"h":0.1147037086,"l":0.1115804415,"c":0.1126065285,"v":2351652.1484694453,"t":1732118400}
+{"o":0.1126065285,"h":0.1130320475,"l":0.1112094396,"c":0.1112094396,"v":1763716.0952442107,"t":1732122000}
+{"o":0.1112094396,"h":0.112328649,"l":0.1109012814,"c":0.1118317709,"v":2044624.5090289335,"t":1732125600}
+{"o":0.1118317709,"h":0.1119654199,"l":0.1107751031,"c":0.1117923079,"v":1714320.7794754175,"t":1732129200}
+{"o":0.1117923079,"h":0.1129352502,"l":0.1111699043,"c":0.1127362918,"v":1482239.5680282121,"t":1732132800}
+{"o":0.1127362918,"h":0.1141716695,"l":0.1124942916,"c":0.1134457045,"v":1545591.5828152106,"t":1732136400}
+{"o":0.1134457045,"h":0.1141354449,"l":0.1128100419,"c":0.1133245163,"v":1367880.4668975461,"t":1732140000}
+{"o":0.1133245163,"h":0.1138259921,"l":0.1126506901,"c":0.1129867122,"v":890754.298385461,"t":1732143600}
+{"o":0.1129867122,"h":0.1143082408,"l":0.1126595568,"c":0.1140850462,"v":911393.8458368253,"t":1732147200}
+{"o":0.1140850462,"h":0.1144851133,"l":0.1133618855,"c":0.1133692367,"v":1068724.852729721,"t":1732150800}
+{"o":0.1133692367,"h":0.113458738,"l":0.1101917966,"c":0.1113623938,"v":1417536.2789761594,"t":1732154400}
+{"o":0.1113623938,"h":0.1136064347,"l":0.1111432408,"c":0.1131609406,"v":1332611.7376874003,"t":1732158000}
+{"o":0.1131609406,"h":0.1159451534,"l":0.113028769,"c":0.1152993697,"v":1474829.8674094568,"t":1732161600}
+{"o":0.1152993697,"h":0.1160483706,"l":0.1142509788,"c":0.1147325229,"v":1375255.0361871736,"t":1732165200}
+{"o":0.1147325229,"h":0.1147559388,"l":0.1135815444,"c":0.1141886044,"v":1977539.3869779492,"t":1732168800}
+{"o":0.1141886044,"h":0.1164185439,"l":0.1141886044,"c":0.1158120397,"v":1571443.8299001704,"t":1732172400}
+{"o":0.1158120397,"h":0.1163445648,"l":0.1154557475,"c":0.1160441303,"v":1448947.9904609548,"t":1732176000}
+{"o":0.1160441303,"h":0.1167121532,"l":0.1157777833,"c":0.1159670209,"v":1693993.629860349,"t":1732179600}
+{"o":0.1159670209,"h":0.1163805769,"l":0.1152113541,"c":0.1159267054,"v":1519467.4741554756,"t":1732183200}
+{"o":0.1159267054,"h":0.1162425005,"l":0.1150179173,"c":0.1150509069,"v":1565258.7041486306,"t":1732186800}
+{"o":0.1150509069,"h":0.1179432977,"l":0.1150192403,"c":0.1162229012,"v":2033445.9786753326,"t":1732190400}
+{"o":0.1162229012,"h":0.1194170552,"l":0.1160122669,"c":0.1176066487,"v":3204311.1156573058,"t":1732194000}
+{"o":0.1176066487,"h":0.1209146784,"l":0.1163495068,"c":0.120503895,"v":3107757.5721613937,"t":1732197600}
+{"o":0.120503895,"h":0.1210346001,"l":0.1167253247,"c":0.1193531095,"v":2164343.5649343901,"t":1732201200}
+{"o":0.1193531095,"h":0.1223610185,"l":0.1190471278,"c":0.1220378934,"v":1660770.5771441525,"t":1732204800}
+{"o":0.1220378934,"h":0.12415791,"l":0.1214633168,"c":0.1233709939,"v":1704736.2496876181,"t":1732208400}
+{"o":0.1233709939,"h":0.1242445446,"l":0.1227896126,"c":0.1237900172,"v":1679033.9683933249,"t":1732212000}
+{"o":0.1237900172,"h":0.1244538504,"l":0.1215138362,"c":0.1218358238,"v":1759261.7926909036,"t":1732215600}
+{"o":0.1218358238,"h":0.1232505226,"l":0.1213286693,"c":0.1219535176,"v":1545393.7661573754,"t":1732219200}
+{"o":0.1219535176,"h":0.1225744389,"l":0.1213192619,"c":0.1214153557,"v":1685085.0681282931,"t":1732222800}
+{"o":0.1214153557,"h":0.1224663212,"l":0.1214060781,"c":0.1223022348,"v":1267687.4944150001,"t":1732226400}
+{"o":0.1223022348,"h":0.1235071265,"l":0.1222410131,"c":0.1229982265,"v":1334320.2714314596,"t":1732230000}
+{"o":0.1229982265,"h":0.1240917419,"l":0.1218454532,"c":0.1220200701,"v":1540661.6131305459,"t":1732233600}
+{"o":0.1220200701,"h":0.1234273176,"l":0.1211309663,"c":0.122327889,"v":1444454.9153965486,"t":1732237200}
+{"o":0.122327889,"h":0.1245486989,"l":0.1223276077,"c":0.1237171319,"v":1568934.3798837217,"t":1732240800}
+{"o":0.1237171319,"h":0.1268379709,"l":0.1233198401,"c":0.1259293385,"v":1786697.2577230164,"t":1732244400}
+{"o":0.1259293385,"h":0.126078315,"l":0.124768979,"c":0.1251890978,"v":1510876.5368696081,"t":1732248000}
+{"o":0.1251890978,"h":0.125972342,"l":0.124621235,"c":0.124954455,"v":1388882.9629624151,"t":1732251600}
+{"o":0.124954455,"h":0.1252919503,"l":0.1237027103,"c":0.1243529796,"v":1329043.2509182293,"t":1732255200}
+{"o":0.1243529796,"h":0.1250536169,"l":0.1240111845,"c":0.1244063254,"v":1200002.0155439379,"t":1732258800}
+{"o":0.1244063254,"h":0.1251572104,"l":0.1240511711,"c":0.1246096394,"v":1046702.606330306,"t":1732262400}
+{"o":0.1246096394,"h":0.1247059013,"l":0.1231025934,"c":0.1239329474,"v":1015407.3059430858,"t":1732266000}
+{"o":0.1239329474,"h":0.1242481208,"l":0.1230817915,"c":0.1233440888,"v":1088054.928265468,"t":1732269600}
+{"o":0.1233440888,"h":0.1244527665,"l":0.122873793,"c":0.1243815691,"v":1059260.6423362424,"t":1732273200}
+{"o":0.1243815691,"h":0.1248853653,"l":0.1239911421,"c":0.1246763798,"v":1059664.1084447047,"t":1732276800}
+{"o":0.1246763798,"h":0.1246948327,"l":0.1211949549,"c":0.1223175651,"v":1582558.2126414247,"t":1732280400}
+{"o":0.1223175651,"h":0.1232569087,"l":0.1210673322,"c":0.1214860628,"v":1506265.5776838225,"t":1732284000}
+{"o":0.1214860628,"h":0.1234136664,"l":0.1212803852,"c":0.1229707428,"v":1261331.0479738843,"t":1732287600}
+{"o":0.1229707428,"h":0.1229906918,"l":0.1213350151,"c":0.1224138395,"v":1154719.3942916181,"t":1732291200}
+{"o":0.1224138395,"h":0.1228472319,"l":0.1209589784,"c":0.1220791516,"v":1190571.6033177129,"t":1732294800}
+{"o":0.1220791516,"h":0.1223518818,"l":0.1200247995,"c":0.1213198879,"v":1257063.7903239054,"t":1732298400}
+{"o":0.1213198879,"h":0.1224132789,"l":0.1206062757,"c":0.1218465618,"v":1439235.3609831608,"t":1732302000}
+{"o":0.1218465618,"h":0.1225521313,"l":0.121480475,"c":0.1223895978,"v":1170685.3411192852,"t":1732305600}
+{"o":0.1223895978,"h":0.1237120381,"l":0.1216382704,"c":0.1233643287,"v":1281318.7819237392,"t":1732309200}
+{"o":0.1233643287,"h":0.1235594191,"l":0.1219983412,"c":0.122238756,"v":1177843.0014494816,"t":1732312800}
+{"o":0.122238756,"h":0.1232809711,"l":0.121644446,"c":0.1232648472,"v":1171869.1773916243,"t":1732316400}
+{"o":0.1232648472,"h":0.1236602797,"l":0.1224935508,"c":0.1225653642,"v":1168567.1433557644,"t":1732320000}
+{"o":0.1225653642,"h":0.12361919,"l":0.1221425782,"c":0.123116423,"v":1110403.2328485432,"t":1732323600}
+{"o":0.123116423,"h":0.1231527809,"l":0.1215640734,"c":0.1219660388,"v":1142388.9400770916,"t":1732327200}
+{"o":0.1219660388,"h":0.1234454194,"l":0.1216078202,"c":0.1233920413,"v":1133258.0689412642,"t":1732330800}
+{"o":0.1233920413,"h":0.1266368504,"l":0.1232087257,"c":0.1258131397,"v":1360344.4875973978,"t":1732334400}
+{"o":0.1258131397,"h":0.1263648211,"l":0.1238706028,"c":0.124702327,"v":1081667.4719633602,"t":1732338000}
+{"o":0.124702327,"h":0.1248923469,"l":0.1240783173,"c":0.1243365863,"v":1200677.7885916007,"t":1732341600}
+{"o":0.1243365863,"h":0.124975697,"l":0.1235364114,"c":0.1239023345,"v":981802.5111584485,"t":1732345200}
+{"o":0.1239023345,"h":0.1244657582,"l":0.1228031855,"c":0.123756514,"v":991634.3793159889,"t":1732348800}
+{"o":0.123756514,"h":0.1242665051,"l":0.1234650939,"c":0.1238710973,"v":844444.1440960519,"t":1732352400}
+{"o":0.1238710973,"h":0.1243217996,"l":0.1230526909,"c":0.1231756799,"v":860780.4994288806,"t":1732356000}
+{"o":0.1231756799,"h":0.1234620251,"l":0.1222104904,"c":0.1228429903,"v":845416.1612716498,"t":1732359600}
+{"o":0.1228429903,"h":0.1239148201,"l":0.1227700341,"c":0.1235958097,"v":850744.3182611703,"t":1732363200}
+{"o":0.1235958097,"h":0.1248335727,"l":0.1233527445,"c":0.1246200337,"v":868104.5368915499,"t":1732366800}
+{"o":0.1246200337,"h":0.1263739821,"l":0.1241298366,"c":0.1261563304,"v":1164335.4669394328,"t":1732370400}
+{"o":0.1261563304,"h":0.1265130818,"l":0.124618445,"c":0.1246902792,"v":1044038.6262320469,"t":1732374000}
+{"o":0.1246902792,"h":0.1249552391,"l":0.1223181379,"c":0.123208414,"v":1458790.6198822395,"t":1732377600}
+{"o":0.123208414,"h":0.1239538213,"l":0.1223077208,"c":0.1235260553,"v":1103654.7603309241,"t":1732381200}
+{"o":0.1235260553,"h":0.1235260553,"l":0.1225554832,"c":0.1229289941,"v":934905.2476971117,"t":1732384800}
+{"o":0.1229289941,"h":0.1231732534,"l":0.12190447,"c":0.122051841,"v":1037918.8441072376,"t":1732388400}
+{"o":0.122051841,"h":0.1226284115,"l":0.1211332284,"c":0.1225571931,"v":1360772.1512730252,"t":1732392000}
+{"o":0.1225571931,"h":0.1227021064,"l":0.1217941538,"c":0.1225171229,"v":1141177.194176231,"t":1732395600}
+{"o":0.1225171229,"h":0.1228661767,"l":0.1221155178,"c":0.1223309512,"v":991379.5901084872,"t":1732399200}
+{"o":0.1223309512,"h":0.1224771463,"l":0.1213417904,"c":0.1222627508,"v":1061328.4502341519,"t":1732402800}
+{"o":0.1222627508,"h":0.1239258939,"l":0.122071714,"c":0.1238132433,"v":1282009.0222387919,"t":1732406400}
+{"o":0.1238132433,"h":0.1246196221,"l":0.1237064011,"c":0.1240936038,"v":1104872.6715571065,"t":1732410000}
+{"o":0.1240936038,"h":0.1245224196,"l":0.1236136422,"c":0.1240125521,"v":1161949.3264981068,"t":1732413600}
+{"o":0.1240125521,"h":0.1243031851,"l":0.1234606013,"c":0.1240648754,"v":975641.3585561588,"t":1732417200}
+{"o":0.1240648754,"h":0.1243655055,"l":0.1226128907,"c":0.1232408005,"v":1169103.2361155325,"t":1732420800}
+{"o":0.1232408005,"h":0.1234273035,"l":0.12072868,"c":0.122426542,"v":928827.2212790551,"t":1732424400}
+{"o":0.122426542,"h":0.1230509443,"l":0.1217712006,"c":0.1228470987,"v":940563.1934628988,"t":1732428000}
+{"o":0.1228470987,"h":0.1231303041,"l":0.1225559996,"c":0.1230908072,"v":850025.1687097959,"t":1732431600}
+{"o":0.1230908072,"h":0.1231649994,"l":0.1218084291,"c":0.1218676066,"v":904525.4721823086,"t":1732435200}
+{"o":0.1218676066,"h":0.1224344279,"l":0.1213877555,"c":0.1220640087,"v":915070.3125389176,"t":1732438800}
+{"o":0.1220640087,"h":0.1222911897,"l":0.1200986308,"c":0.1209053034,"v":997433.0621707236,"t":1732442400}
+{"o":0.1209053034,"h":0.121059716,"l":0.1185314121,"c":0.1191923359,"v":1197549.3682687106,"t":1732446000}
+{"o":0.1191923359,"h":0.1200676487,"l":0.1156046726,"c":0.1174348274,"v":1724631.8854926475,"t":1732449600}
+{"o":0.1174348274,"h":0.1194611117,"l":0.1167749513,"c":0.118802871,"v":1139589.429970169,"t":1732453200}
+{"o":0.118802871,"h":0.1189441654,"l":0.1164953823,"c":0.118586442,"v":1222922.5941335356,"t":1732456800}
+{"o":0.118586442,"h":0.1187994482,"l":0.1168174111,"c":0.1170831477,"v":1224544.233060539,"t":1732460400}
+{"o":0.1170831477,"h":0.1192255587,"l":0.1168295837,"c":0.1183751385,"v":1355978.8926283626,"t":1732464000}
+{"o":0.1183751385,"h":0.118941217,"l":0.1171791999,"c":0.118681615,"v":1191544.2672003896,"t":1732467600}
+{"o":0.118681615,"h":0.1201092249,"l":0.1181616599,"c":0.1197603534,"v":1066403.6642964578,"t":1732471200}
+{"o":0.1197603534,"h":0.1198944196,"l":0.1187187019,"c":0.1191606568,"v":1069282.9002727019,"t":1732474800}
+{"o":0.1191606568,"h":0.1203016514,"l":0.1189826376,"c":0.1202333037,"v":925153.60561129,"t":1732478400}
+{"o":0.1202333037,"h":0.1205368159,"l":0.119604497,"c":0.1203622173,"v":825293.1632417495,"t":1732482000}
+{"o":0.1203622173,"h":0.121943548,"l":0.1202250143,"c":0.1215465718,"v":953334.1737493406,"t":1732485600}
+{"o":0.1215465718,"h":0.1221939713,"l":0.1205863851,"c":0.1212349812,"v":1304495.6334257154,"t":1732489200}
+{"o":0.1212349812,"h":0.1214779596,"l":0.1200413037,"c":0.1204484269,"v":1344625.9117707224,"t":1732492800}
+{"o":0.1204484269,"h":0.1205995988,"l":0.1178805902,"c":0.1192253871,"v":1403531.4804705693,"t":1732496400}
+{"o":0.1192253871,"h":0.1206737016,"l":0.1191526913,"c":0.1199190974,"v":1106337.447442488,"t":1732500000}
+{"o":0.1199190974,"h":0.1212549174,"l":0.1198039269,"c":0.1211035662,"v":1053402.7236358048,"t":1732503600}
+{"o":0.1211035662,"h":0.1218242245,"l":0.1204010724,"c":0.1210805178,"v":1013674.4924210478,"t":1732507200}
+{"o":0.1210805178,"h":0.1218856889,"l":0.1209179695,"c":0.1214748352,"v":879171.9816695763,"t":1732510800}
+{"o":0.1214748352,"h":0.1218577859,"l":0.1207477937,"c":0.1208568658,"v":1015324.4751476318,"t":1732514400}
+{"o":0.1208568658,"h":0.1218942249,"l":0.1206285892,"c":0.1215312835,"v":1165955.1281298329,"t":1732518000}
+{"o":0.1215312835,"h":0.1224024277,"l":0.1214027021,"c":0.1222009257,"v":877890.3606789778,"t":1732521600}
+{"o":0.1222009257,"h":0.1230706466,"l":0.1214169167,"c":0.1222483054,"v":1074898.4633954174,"t":1732525200}
+{"o":0.1222483054,"h":0.122618217,"l":0.1206276292,"c":0.1217554449,"v":903702.7639928232,"t":1732528800}
+{"o":0.1217554449,"h":0.1218067675,"l":0.1205035553,"c":0.1209539642,"v":944789.5363992864,"t":1732532400}
+{"o":0.1209539642,"h":0.1211209501,"l":0.1200113476,"c":0.1204470354,"v":1052668.7447233042,"t":1732536000}
+{"o":0.1204470354,"h":0.1207415644,"l":0.1182423668,"c":0.1189466371,"v":1314964.9400210187,"t":1732539600}
+{"o":0.1189466371,"h":0.1193976237,"l":0.1156513812,"c":0.115998517,"v":1638672.5486517788,"t":1732543200}
+{"o":0.115998517,"h":0.118535104,"l":0.1127775707,"c":0.1174426081,"v":2032540.675239675,"t":1732546800}
+{"o":0.1174426081,"h":0.1179792517,"l":0.1157117964,"c":0.1164829845,"v":1605224.7313648248,"t":1732550400}
+{"o":0.1164829845,"h":0.1164909474,"l":0.1135563959,"c":0.1149365212,"v":1643358.3349061809,"t":1732554000}
+{"o":0.1149365212,"h":0.1159949837,"l":0.1143451094,"c":0.114965595,"v":1226267.6770842185,"t":1732557600}
+{"o":0.114965595,"h":0.1154966701,"l":0.1133359162,"c":0.1148655647,"v":1288453.1783276664,"t":1732561200}
+{"o":0.1148655647,"h":0.1157735518,"l":0.1142468406,"c":0.1149894038,"v":1269372.1635102369,"t":1732564800}
+{"o":0.1149894038,"h":0.1153963871,"l":0.112646757,"c":0.1142719709,"v":1417236.4768630115,"t":1732568400}
+{"o":0.1142719709,"h":0.1145733469,"l":0.1107214566,"c":0.113435303,"v":1414307.5326571881,"t":1732572000}
+{"o":0.113435303,"h":0.1144472007,"l":0.1120045395,"c":0.1122183327,"v":1161732.9410114107,"t":1732575600}
+{"o":0.1122183327,"h":0.114350021,"l":0.1118931594,"c":0.1128127832,"v":1409306.4120579499,"t":1732579200}
+{"o":0.1128127832,"h":0.1140559444,"l":0.1123825868,"c":0.1138286337,"v":1034305.5245627768,"t":1732582800}
+{"o":0.1138286337,"h":0.1148067203,"l":0.1132647534,"c":0.1144147344,"v":958582.6158345435,"t":1732586400}
+{"o":0.1144147344,"h":0.1145412016,"l":0.1131030904,"c":0.1138248382,"v":997770.4824733665,"t":1732590000}
+{"o":0.1138248382,"h":0.1143322665,"l":0.113120793,"c":0.1136889566,"v":1044884.9217766935,"t":1732593600}
+{"o":0.1136889566,"h":0.1144647557,"l":0.1133692691,"c":0.1144489585,"v":997912.9838470231,"t":1732597200}
+{"o":0.1144489585,"h":0.1149062441,"l":0.1134969145,"c":0.1142523283,"v":1068958.6799134072,"t":1732600800}
+{"o":0.1142523283,"h":0.1142825791,"l":0.1122059077,"c":0.1130037776,"v":1124265.0026841396,"t":1732604400}
+{"o":0.1130037776,"h":0.1134804649,"l":0.1102471412,"c":0.1115015464,"v":1504628.2051082074,"t":1732608000}
+{"o":0.1115015464,"h":0.1133881671,"l":0.1113146784,"c":0.1121427591,"v":1134858.5787218998,"t":1732611600}
+{"o":0.1121427591,"h":0.1125718691,"l":0.1087789638,"c":0.1088268929,"v":1188845.1988796389,"t":1732615200}
+{"o":0.1088268929,"h":0.1095163714,"l":0.1062924298,"c":0.1091932871,"v":1660378.3892040325,"t":1732618800}
+{"o":0.1091932871,"h":0.1102412181,"l":0.1082316154,"c":0.1090697755,"v":1430980.2644544498,"t":1732622400}
+{"o":0.1090697755,"h":0.1100685044,"l":0.1083678048,"c":0.1091834367,"v":1309501.1277872273,"t":1732626000}
+{"o":0.1091834367,"h":0.1119062686,"l":0.1081587197,"c":0.1105951882,"v":1460241.8871685667,"t":1732629600}
+{"o":0.1105951882,"h":0.1116750457,"l":0.10895251,"c":0.1089858787,"v":1531220.3800499488,"t":1732633200}
+{"o":0.1089858787,"h":0.1121122462,"l":0.1087221592,"c":0.1111205282,"v":1467547.3701750962,"t":1732636800}
+{"o":0.1111205282,"h":0.111629315,"l":0.1097408783,"c":0.1103616747,"v":1383107.2785447519,"t":1732640400}
+{"o":0.1103616747,"h":0.1103958982,"l":0.1071533535,"c":0.1082426147,"v":1453703.1944472163,"t":1732644000}
+{"o":0.1082426147,"h":0.1097790515,"l":0.1080275592,"c":0.1097689702,"v":1452528.1594820186,"t":1732647600}
+{"o":0.1097689702,"h":0.1110064381,"l":0.1083582623,"c":0.1104805103,"v":1481596.3464635438,"t":1732651200}
+{"o":0.1104805103,"h":0.1115697631,"l":0.1096836608,"c":0.1103090122,"v":1155466.6254964359,"t":1732654800}
+{"o":0.1103090122,"h":0.1116299495,"l":0.1096491364,"c":0.1101609454,"v":1296083.5092131272,"t":1732658400}
+{"o":0.1101609454,"h":0.1108339465,"l":0.1094195124,"c":0.1105327192,"v":1024990.7332834713,"t":1732662000}
+{"o":0.1105327192,"h":0.1119582733,"l":0.1098511922,"c":0.1099981385,"v":1164794.4798813446,"t":1732665600}
+{"o":0.1099981385,"h":0.1112814587,"l":0.1084278144,"c":0.1111978494,"v":1130581.7369660449,"t":1732669200}
+{"o":0.1111978494,"h":0.1119882992,"l":0.1101897716,"c":0.1119389377,"v":1239714.9647063247,"t":1732672800}
+{"o":0.1119389377,"h":0.1119745445,"l":0.1103270401,"c":0.1109101491,"v":1374129.8309466161,"t":1732676400}
+{"o":0.1109101491,"h":0.111986048,"l":0.1100417623,"c":0.1101741449,"v":1320036.3424558376,"t":1732680000}
+{"o":0.1101741449,"h":0.1102564265,"l":0.109012253,"c":0.1096236651,"v":922287.79922679,"t":1732683600}
+{"o":0.1096236651,"h":0.1115478327,"l":0.1096236651,"c":0.1104978016,"v":1191104.9458112784,"t":1732687200}
+{"o":0.1104978016,"h":0.1126299529,"l":0.1104103016,"c":0.112296841,"v":1179682.3581685871,"t":1732690800}
+{"o":0.112296841,"h":0.1126269348,"l":0.1116387076,"c":0.1118738877,"v":1094519.466152797,"t":1732694400}
+{"o":0.1118738877,"h":0.1120808526,"l":0.1109109028,"c":0.1119656656,"v":1043540.0124790787,"t":1732698000}
+{"o":0.1119656656,"h":0.1136253091,"l":0.1110377985,"c":0.1130569925,"v":1061105.1511576774,"t":1732701600}
+{"o":0.1130569925,"h":0.1133017937,"l":0.1121914918,"c":0.1126311901,"v":1151505.6034957927,"t":1732705200}
+{"o":0.1126311901,"h":0.1127704058,"l":0.111340486,"c":0.1124392972,"v":1373290.9378760271,"t":1732708800}
+{"o":0.1124392972,"h":0.1142105827,"l":0.1121559515,"c":0.1139774597,"v":1353562.2930092008,"t":1732712400}
+{"o":0.1139774597,"h":0.1149627295,"l":0.1133451307,"c":0.1147619985,"v":1405168.1077954622,"t":1732716000}
+{"o":0.1147619985,"h":0.1160100905,"l":0.1136274643,"c":0.115366705,"v":1470930.9216675134,"t":1732719600}
+{"o":0.115366705,"h":0.1159521091,"l":0.1141926919,"c":0.1144933247,"v":1497731.740291324,"t":1732723200}
+{"o":0.1144933247,"h":0.1155435106,"l":0.1137629544,"c":0.115049269,"v":1278547.1358146919,"t":1732726800}
+{"o":0.115049269,"h":0.1158727612,"l":0.1139537473,"c":0.1148888667,"v":1223886.941551765,"t":1732730400}
+{"o":0.1148888667,"h":0.1156259828,"l":0.1145059909,"c":0.1146894527,"v":1061925.8737891519,"t":1732734000}
+{"o":0.1146894527,"h":0.1166181413,"l":0.1138370301,"c":0.1159474126,"v":1294503.6460650619,"t":1732737600}
+{"o":0.1159474126,"h":0.1163456411,"l":0.1140004175,"c":0.1151816269,"v":1057944.4080061039,"t":1732741200}
+{"o":0.1151816269,"h":0.116174023,"l":0.1142685843,"c":0.1155226038,"v":1009170.2702608133,"t":1732744800}
+{"o":0.1155226038,"h":0.1167150099,"l":0.1152719196,"c":0.1160866119,"v":1214232.6896011631,"t":1732748400}
+{"o":0.1160866119,"h":0.1180688636,"l":0.1149534888,"c":0.117556635,"v":1541415.9227889869,"t":1732752000}
+{"o":0.117556635,"h":0.1176797475,"l":0.116156827,"c":0.1168709957,"v":1233736.6963120964,"t":1732755600}
+{"o":0.1168709957,"h":0.1178544114,"l":0.1160047134,"c":0.1161218144,"v":1180984.4293786178,"t":1732759200}
+{"o":0.1161218144,"h":0.1164778566,"l":0.1138658802,"c":0.1151051081,"v":1292868.2869605212,"t":1732762800}
+{"o":0.1151051081,"h":0.1161959982,"l":0.1144871414,"c":0.1152222878,"v":1068461.2683574141,"t":1732766400}
+{"o":0.1152222878,"h":0.1155490947,"l":0.1134929357,"c":0.1143266607,"v":908298.6702641447,"t":1732770000}
+{"o":0.1143266607,"h":0.1145561847,"l":0.1135133481,"c":0.1143276993,"v":988185.1029179754,"t":1732773600}
+{"o":0.1143276993,"h":0.1148772674,"l":0.1130102302,"c":0.1141250601,"v":1021682.8253533,"t":1732777200}
+{"o":0.1141250601,"h":0.1146467501,"l":0.1134698528,"c":0.1143917667,"v":1101842.8040472004,"t":1732780800}
+{"o":0.1143917667,"h":0.1145015126,"l":0.1129960175,"c":0.1130350235,"v":1015626.756238588,"t":1732784400}
+{"o":0.1130350235,"h":0.1135047806,"l":0.1120415205,"c":0.1129564807,"v":1097542.6821908127,"t":1732788000}
+{"o":0.1129564807,"h":0.1138737441,"l":0.1122635742,"c":0.1135537989,"v":1088589.7217677187,"t":1732791600}
+{"o":0.1135537989,"h":0.1137172124,"l":0.1118665458,"c":0.1130806787,"v":1091170.8673863111,"t":1732795200}
+{"o":0.1130806787,"h":0.1135557263,"l":0.1115931249,"c":0.113356053,"v":1191385.2032818459,"t":1732798800}
+{"o":0.113356053,"h":0.1139700615,"l":0.1122300598,"c":0.112780675,"v":1469915.3721292685,"t":1732802400}
+{"o":0.112780675,"h":0.1131490351,"l":0.1113238864,"c":0.1116993005,"v":1404309.4317954062,"t":1732806000}
+{"o":0.1116993005,"h":0.1131927695,"l":0.1116989378,"c":0.1125286769,"v":1273848.088685977,"t":1732809600}
+{"o":0.1125286769,"h":0.1133194623,"l":0.1125242416,"c":0.1127453548,"v":1247878.3163511229,"t":1732813200}
+{"o":0.1127453548,"h":0.1136046717,"l":0.1127415452,"c":0.1134313263,"v":1094315.722485909,"t":1732816800}
+{"o":0.1134313263,"h":0.1134837314,"l":0.112440426,"c":0.1128491833,"v":994851.3560181941,"t":1732820400}
+{"o":0.1128491833,"h":0.1131757866,"l":0.1120055495,"c":0.1129843669,"v":942065.6198513957,"t":1732824000}
+{"o":0.1129843669,"h":0.113506499,"l":0.1128786681,"c":0.1130491812,"v":834468.2295566128,"t":1732827600}
+{"o":0.1130491812,"h":0.1140735284,"l":0.1099594299,"c":0.1114942205,"v":844792.1255927443,"t":1732831200}
+{"o":0.1114942205,"h":0.1116894506,"l":0.110998253,"c":0.1113393242,"v":875794.5953065611,"t":1732834800}
+{"o":0.1113393242,"h":0.112764337,"l":0.1109157872,"c":0.1118877335,"v":1001562.7046642902,"t":1732838400}
+{"o":0.1118877335,"h":0.1137518668,"l":0.1109675855,"c":0.1136065157,"v":930379.8404861584,"t":1732842000}
+{"o":0.1136065157,"h":0.1155436729,"l":0.1126507304,"c":0.1148056216,"v":978552.644916742,"t":1732845600}
+{"o":0.1148056216,"h":0.1155488321,"l":0.1146255382,"c":0.1150197202,"v":949771.5057088741,"t":1732849200}
+{"o":0.1150197202,"h":0.1151099282,"l":0.1141182507,"c":0.1143303396,"v":968668.7786914805,"t":1732852800}
+{"o":0.1143303396,"h":0.1151389548,"l":0.1136689569,"c":0.1143816522,"v":1093325.797171995,"t":1732856400}
+{"o":0.1143816522,"h":0.1146973649,"l":0.1140154558,"c":0.1144332455,"v":1042702.2345188271,"t":1732860000}
+{"o":0.1144332455,"h":0.1148068259,"l":0.1129288785,"c":0.1129912315,"v":1010868.5580629833,"t":1732863600}
+{"o":0.1129912315,"h":0.1141440346,"l":0.1129608983,"c":0.1135935923,"v":800338.1697392047,"t":1732867200}
+{"o":0.1135935923,"h":0.1155307101,"l":0.1134743147,"c":0.1153061061,"v":752656.7921599161,"t":1732870800}
+{"o":0.1153061061,"h":0.1161396963,"l":0.1152261285,"c":0.1159582029,"v":733593.3513582943,"t":1732874400}
+{"o":0.1159582029,"h":0.1177436204,"l":0.115813591,"c":0.1176203763,"v":823338.1617387088,"t":1732878000}
+{"o":0.1176203763,"h":0.1187035436,"l":0.1161367765,"c":0.1165827416,"v":932213.7492621152,"t":1732881600}
+{"o":0.1165827416,"h":0.1171638112,"l":0.1163009432,"c":0.116798775,"v":791457.4015780243,"t":1732885200}
+{"o":0.116798775,"h":0.1175807156,"l":0.116060867,"c":0.1175607659,"v":902790.8001519789,"t":1732888800}
+{"o":0.1175607659,"h":0.118354999,"l":0.1164258754,"c":0.1169392652,"v":1182922.5292360913,"t":1732892400}
+{"o":0.1169392652,"h":0.1178764172,"l":0.116128393,"c":0.1161610068,"v":1082648.1139957916,"t":1732896000}
+{"o":0.1161610068,"h":0.1163995322,"l":0.115247926,"c":0.1153088187,"v":945266.3562150932,"t":1732899600}
+{"o":0.1153088187,"h":0.1163784533,"l":0.115163624,"c":0.1161393154,"v":868034.1814117939,"t":1732903200}
+{"o":0.1161393154,"h":0.1161854996,"l":0.1150350511,"c":0.1157452227,"v":848737.7387663566,"t":1732906800}
+{"o":0.1157452227,"h":0.1170024234,"l":0.1154101622,"c":0.116385479,"v":803801.5103715563,"t":1732910400}
+{"o":0.116385479,"h":0.1172514092,"l":0.1158093028,"c":0.1172499419,"v":787305.9249079258,"t":1732914000}
+{"o":0.1172499419,"h":0.1179776485,"l":0.1167573028,"c":0.117042609,"v":815202.0747398802,"t":1732917600}
+{"o":0.117042609,"h":0.1174452707,"l":0.1166449076,"c":0.1167460599,"v":853581.263894347,"t":1732921200}
+{"o":0.1167460599,"h":0.1167460599,"l":0.1152241502,"c":0.1154183019,"v":967832.5741068167,"t":1732924800}
+{"o":0.1154183019,"h":0.1159788446,"l":0.1146423309,"c":0.1152439642,"v":915398.5610630449,"t":1732928400}
+{"o":0.1152439642,"h":0.1161449623,"l":0.1151214632,"c":0.1160434423,"v":830900.8564302921,"t":1732932000}
+{"o":0.1160434423,"h":0.1166766058,"l":0.1150603545,"c":0.1164999029,"v":871699.2868344419,"t":1732935600}
+{"o":0.1164999029,"h":0.1166682746,"l":0.1156841232,"c":0.1162271722,"v":722274.30508021,"t":1732939200}
+{"o":0.1162271722,"h":0.1171109623,"l":0.1153043055,"c":0.1169955875,"v":644651.0625847651,"t":1732942800}
+{"o":0.1169955875,"h":0.1177097663,"l":0.1162490212,"c":0.1165536442,"v":745498.612586242,"t":1732946400}
+{"o":0.1165536442,"h":0.1182528143,"l":0.1162416386,"c":0.1172995046,"v":727103.5470936733,"t":1732950000}
+{"o":0.1172995046,"h":0.1178710865,"l":0.1169285105,"c":0.1173137658,"v":689963.1329441052,"t":1732953600}
+{"o":0.1173137658,"h":0.1176636872,"l":0.1168253027,"c":0.1171080588,"v":696704.7639012852,"t":1732957200}
+{"o":0.1171080588,"h":0.1174130417,"l":0.1153901864,"c":0.1154926451,"v":768576.2092748469,"t":1732960800}
+{"o":0.1154926451,"h":0.1193619591,"l":0.1153297195,"c":0.1185755908,"v":656184.3354061687,"t":1732964400}
+{"o":0.1185755908,"h":0.1195941911,"l":0.118464541,"c":0.1192217512,"v":725857.0569929866,"t":1732968000}
+{"o":0.1192217512,"h":0.1195296589,"l":0.1182238704,"c":0.1182982001,"v":778822.8350343517,"t":1732971600}
+{"o":0.1182982001,"h":0.1188335424,"l":0.1174815301,"c":0.1175917164,"v":762873.7427528431,"t":1732975200}
+{"o":0.1175917164,"h":0.1204726217,"l":0.1170642214,"c":0.1203028767,"v":825139.4451762559,"t":1732978800}
+{"o":0.1203028767,"h":0.1215533834,"l":0.1198922139,"c":0.1213095976,"v":766210.2752302022,"t":1732982400}
+{"o":0.1213095976,"h":0.1213431857,"l":0.1206488889,"c":0.1211487213,"v":858567.8488690259,"t":1732986000}
+{"o":0.1211487213,"h":0.122241893,"l":0.1200311002,"c":0.1220014025,"v":852895.778277115,"t":1732989600}
+{"o":0.1220014025,"h":0.1227576346,"l":0.1211114828,"c":0.1221438327,"v":736363.1044729183,"t":1732993200}
+{"o":0.1221438327,"h":0.123185457,"l":0.1219569599,"c":0.1228145247,"v":663954.045196719,"t":1732996800}
+{"o":0.1228145247,"h":0.1229531331,"l":0.1222849811,"c":0.1226455181,"v":713210.172208006,"t":1733000400}
+{"o":0.1226455181,"h":0.1227045558,"l":0.1212052986,"c":0.1215243464,"v":768197.1302698724,"t":1733004000}
+{"o":0.1215243464,"h":0.1223471582,"l":0.1209824527,"c":0.1211211175,"v":759557.893403184,"t":1733007600}
+{"o":0.1211211175,"h":0.1248159679,"l":0.1203204292,"c":0.1236264079,"v":940605.4304220645,"t":1733011200}
+{"o":0.1236264079,"h":0.1247067342,"l":0.1226778814,"c":0.1232996411,"v":1038227.4396273136,"t":1733014800}
+{"o":0.1232996411,"h":0.124920349,"l":0.1218093919,"c":0.1220604209,"v":1054378.1040667528,"t":1733018400}
+{"o":0.1220604209,"h":0.1254702606,"l":0.1220186431,"c":0.1250259049,"v":793782.1163658939,"t":1733022000}
+{"o":0.1250259049,"h":0.1257026662,"l":0.1243452788,"c":0.1255865893,"v":636991.1983654966,"t":1733025600}
+{"o":0.1255865893,"h":0.1256056577,"l":0.1248102072,"c":0.1248637165,"v":666241.2193277717,"t":1733029200}
+{"o":0.1248637165,"h":0.1254827484,"l":0.1247151941,"c":0.1250073339,"v":602548.6950037954,"t":1733032800}
+{"o":0.1250073339,"h":0.1254668876,"l":0.1243051795,"c":0.1249621595,"v":630185.3813280325,"t":1733036400}
+{"o":0.1249621595,"h":0.1284072776,"l":0.124876512,"c":0.1281297743,"v":778237.0657807394,"t":1733040000}
+{"o":0.1281297743,"h":0.1282248812,"l":0.1270630081,"c":0.1273903977,"v":580806.5827375879,"t":1733043600}
+{"o":0.1273903977,"h":0.1274354871,"l":0.1256808385,"c":0.1266263328,"v":580602.7833506023,"t":1733047200}
+{"o":0.1266263328,"h":0.1272472121,"l":0.1265988881,"c":0.1271515976,"v":610320.9212670946,"t":1733050800}
+{"o":0.1271515976,"h":0.1273018199,"l":0.126858045,"c":0.127096358,"v":681378.6881455294,"t":1733054400}
+{"o":0.127096358,"h":0.1294705583,"l":0.1266507353,"c":0.1291337551,"v":841778.8825105205,"t":1733058000}
+{"o":0.1291337551,"h":0.1296115281,"l":0.1286106256,"c":0.1293053803,"v":989471.6870746906,"t":1733061600}
+{"o":0.1293053803,"h":0.1299704743,"l":0.127997469,"c":0.1294968175,"v":1052349.8023728998,"t":1733065200}
+{"o":0.1294968175,"h":0.1305441488,"l":0.1287611567,"c":0.1292761845,"v":991419.5799349,"t":1733068800}
+{"o":0.1292761845,"h":0.1293689076,"l":0.1283069038,"c":0.1287040822,"v":952247.6284781109,"t":1733072400}
+{"o":0.1287040822,"h":0.1293494911,"l":0.1280710887,"c":0.1282197452,"v":824334.0981859844,"t":1733076000}
+{"o":0.1282197452,"h":0.1286564997,"l":0.1275611215,"c":0.1282573401,"v":915947.3595882704,"t":1733079600}
+{"o":0.1282573401,"h":0.1284438864,"l":0.1269314744,"c":0.1279563782,"v":985090.3839999501,"t":1733083200}
+{"o":0.1279563782,"h":0.1289681109,"l":0.1276443599,"c":0.1287595437,"v":1050527.9770263529,"t":1733086800}
+{"o":0.1287595437,"h":0.129926613,"l":0.1283336612,"c":0.1293572705,"v":1020303.9081693987,"t":1733090400}
+{"o":0.1293572705,"h":0.1304819115,"l":0.1283905207,"c":0.1285486851,"v":896582.1588302579,"t":1733094000}
+{"o":0.1285486851,"h":0.128698909,"l":0.126804288,"c":0.1275974968,"v":988338.4204151467,"t":1733097600}
+{"o":0.1275974968,"h":0.1291650062,"l":0.1273450469,"c":0.1290561489,"v":1215622.1778060347,"t":1733101200}
+{"o":0.1290561489,"h":0.1293299432,"l":0.126133599,"c":0.127076766,"v":1190381.8229127731,"t":1733104800}
+{"o":0.127076766,"h":0.1274234714,"l":0.1235986891,"c":0.1240031742,"v":1491634.1963516101,"t":1733108400}
+{"o":0.1240031742,"h":0.1249753382,"l":0.1222334316,"c":0.1245055426,"v":2069256.734468312,"t":1733112000}
+{"o":0.1245055426,"h":0.1256112915,"l":0.1233389976,"c":0.1240452428,"v":986492.6825234654,"t":1733115600}
+{"o":0.1240452428,"h":0.1245205256,"l":0.1224699907,"c":0.1239585366,"v":1138352.9429907894,"t":1733119200}
+{"o":0.1239585366,"h":0.124754816,"l":0.1045445265,"c":0.123562619,"v":1023937.268165656,"t":1733122800}
+{"o":0.123562619,"h":0.1236334581,"l":0.1038070176,"c":0.105489662,"v":1417005.4327519266,"t":1733126400}
+{"o":0.105489662,"h":0.1064948404,"l":0.1045981943,"c":0.1064673882,"v":923398.2116134601,"t":1733130000}
+{"o":0.1064673882,"h":0.1064908932,"l":0.1037941531,"c":0.1044627893,"v":851927.6003985562,"t":1733133600}
+{"o":0.1044627893,"h":0.1052529925,"l":0.1038293361,"c":0.1050348198,"v":846505.4061553075,"t":1733137200}
+{"o":0.1050348198,"h":0.1055720733,"l":0.103052231,"c":0.103787841,"v":1025815.5024258501,"t":1733140800}
+{"o":0.103787841,"h":0.1056975542,"l":0.1031192375,"c":0.1055272877,"v":1203090.2670558088,"t":1733144400}
+{"o":0.1055272877,"h":0.1066242082,"l":0.1045285895,"c":0.1055254796,"v":1250702.8208314686,"t":1733148000}
+{"o":0.1055254796,"h":0.1081560622,"l":0.1044444806,"c":0.107157966,"v":2517966.0992106725,"t":1733151600}
+{"o":0.107157966,"h":0.1075272968,"l":0.1044750858,"c":0.1057292511,"v":1993225.5780439198,"t":1733155200}
+{"o":0.1057292511,"h":0.106166627,"l":0.1018977427,"c":0.1030164851,"v":2002790.966592744,"t":1733158800}
+{"o":0.1030164851,"h":0.1052385484,"l":0.1022706783,"c":0.1044115509,"v":1583961.6004492759,"t":1733162400}
+{"o":0.1044115509,"h":0.1046399911,"l":0.1027305917,"c":0.1046314192,"v":1301063.1450216635,"t":1733166000}
+{"o":0.1046314192,"h":0.1051910121,"l":0.1034120647,"c":0.1041916703,"v":1231052.6141528301,"t":1733169600}
+{"o":0.1041916703,"h":0.1048646245,"l":0.1030809988,"c":0.1038367423,"v":1250459.7504728178,"t":1733173200}
+{"o":0.1038367423,"h":0.1052589267,"l":0.10356341,"c":0.1048820053,"v":1160916.8065587324,"t":1733176800}
+{"o":0.1048820053,"h":0.1056643714,"l":0.1046345057,"c":0.1054909277,"v":1088818.3767532625,"t":1733180400}
+{"o":0.1054909277,"h":0.105925148,"l":0.1003038816,"c":0.1008604006,"v":1259146.0573241836,"t":1733184000}
+{"o":0.1008604006,"h":0.1012847198,"l":0.1000314761,"c":0.1001011048,"v":1376373.6332273178,"t":1733187600}
+{"o":0.1001011048,"h":0.1024623038,"l":0.0988262928,"c":0.1019900321,"v":1293702.7335937475,"t":1733191200}
+{"o":0.1019900321,"h":0.1026819603,"l":0.1014828328,"c":0.1018648858,"v":1041473.5291211582,"t":1733194800}
+{"o":0.1018648858,"h":0.1025110483,"l":0.10114525,"c":0.1021388915,"v":1221115.4116938901,"t":1733198400}
+{"o":0.1021388915,"h":0.1021762363,"l":0.1014423573,"c":0.1019365626,"v":923012.6467201245,"t":1733202000}
+{"o":0.1019365626,"h":0.1032195288,"l":0.1011843286,"c":0.1014801897,"v":1239968.5133989842,"t":1733205600}
+{"o":0.1014801897,"h":0.1018593824,"l":0.1003792977,"c":0.1013948289,"v":1623296.5747938894,"t":1733209200}
+{"o":0.1013948289,"h":0.1021234848,"l":0.1008913156,"c":0.1014089039,"v":1047063.5860671182,"t":1733212800}
+{"o":0.1014089039,"h":0.1014490071,"l":0.1001898567,"c":0.1005010046,"v":1037914.7594137333,"t":1733216400}
+{"o":0.1005010046,"h":0.1010093241,"l":0.0995794446,"c":0.0997715752,"v":919804.2850918645,"t":1733220000}
+{"o":0.0997715752,"h":0.1011473874,"l":0.0996506906,"c":0.1007943296,"v":943743.4894659451,"t":1733223600}
+{"o":0.1007943296,"h":0.1008384224,"l":0.0992689933,"c":0.1002115964,"v":908987.2329549412,"t":1733227200}
+{"o":0.1002115964,"h":0.1004109106,"l":0.0964884737,"c":0.0976223055,"v":1835647.4751361937,"t":1733230800}
+{"o":0.0976223055,"h":0.100681762,"l":0.0956693368,"c":0.1001937582,"v":2386298.4133045734,"t":1733234400}
+{"o":0.1001937582,"h":0.1010985939,"l":0.0984423297,"c":0.0997664829,"v":1921105.1673751718,"t":1733238000}
+{"o":0.0997664829,"h":0.1006729601,"l":0.099018353,"c":0.0997089812,"v":1288382.3185080853,"t":1733241600}
+{"o":0.0997089812,"h":0.1004185242,"l":0.098131593,"c":0.1003657783,"v":1454742.0249104628,"t":1733245200}
+{"o":0.1003657783,"h":0.1016882346,"l":0.0995728317,"c":0.1014784493,"v":1289531.2044658705,"t":1733248800}
+{"o":0.1014784493,"h":0.1020956786,"l":0.1003866151,"c":0.1019799504,"v":1183669.810747952,"t":1733252400}
+{"o":0.1019799504,"h":0.1028906081,"l":0.1017809369,"c":0.1022055768,"v":1256837.3651302634,"t":1733256000}
+{"o":0.1022055768,"h":0.1071286463,"l":0.1011679906,"c":0.1061749697,"v":2428865.2471941905,"t":1733259600}
+{"o":0.1061749697,"h":0.1063247266,"l":0.1046306402,"c":0.1057338926,"v":1541323.1259249272,"t":1733263200}
+{"o":0.1057338926,"h":0.1058970236,"l":0.1043570986,"c":0.1046034072,"v":1311627.0493626902,"t":1733266800}
+{"o":0.1046034072,"h":0.10726761,"l":0.1045635212,"c":0.1061748749,"v":1391734.7630288806,"t":1733270400}
+{"o":0.1061748749,"h":0.1073445368,"l":0.1054881612,"c":0.1069177336,"v":1420734.5236904856,"t":1733274000}
+{"o":0.1069177336,"h":0.1075541456,"l":0.1040899094,"c":0.1054686877,"v":1511374.3837002683,"t":1733277600}
+{"o":0.1054686877,"h":0.1068556113,"l":0.1053723881,"c":0.1062544995,"v":1054997.2476380749,"t":1733281200}
+{"o":0.1062544995,"h":0.1065338557,"l":0.1056933144,"c":0.1062998582,"v":996102.6379339101,"t":1733284800}
+{"o":0.1062998582,"h":0.1076986564,"l":0.1062107576,"c":0.1063936353,"v":946363.0162048512,"t":1733288400}
+{"o":0.1063936353,"h":0.1065618756,"l":0.1054758653,"c":0.1062717225,"v":819562.4491433889,"t":1733292000}
+{"o":0.1062717225,"h":0.1063427478,"l":0.1056242892,"c":0.1057938379,"v":681860.4712744016,"t":1733295600}
+{"o":0.1057938379,"h":0.1060856819,"l":0.1050335984,"c":0.1053492073,"v":735562.0067216104,"t":1733299200}
+{"o":0.1053492073,"h":0.1060828568,"l":0.1052218339,"c":0.1053424277,"v":679684.6590375254,"t":1733302800}
+{"o":0.1053424277,"h":0.1063250623,"l":0.1052059142,"c":0.105812208,"v":663384.6246660829,"t":1733306400}
+{"o":0.105812208,"h":0.1061014644,"l":0.1050559849,"c":0.1054512298,"v":778464.9037876303,"t":1733310000}
+{"o":0.1054512298,"h":0.1055544851,"l":0.1035542154,"c":0.1040229674,"v":1103749.5199461428,"t":1733313600}
+{"o":0.1040229674,"h":0.1043785716,"l":0.1029980921,"c":0.1033477175,"v":964303.5414918892,"t":1733317200}
+{"o":0.1033477175,"h":0.1045212446,"l":0.1021591425,"c":0.1038336827,"v":1384635.7829867862,"t":1733320800}
+{"o":0.1038336827,"h":0.1051905326,"l":0.103114763,"c":0.1045666562,"v":1612140.0237862663,"t":1733324400}
+{"o":0.1045666562,"h":0.1050758095,"l":0.1001604609,"c":0.1009116583,"v":1947743.9664473529,"t":1733328000}
+{"o":0.1009116583,"h":0.1025262884,"l":0.1003371885,"c":0.1024011231,"v":1643188.2574346142,"t":1733331600}
+{"o":0.1024011231,"h":0.1033177493,"l":0.102053602,"c":0.102861581,"v":1212402.3441873873,"t":1733335200}
+{"o":0.102861581,"h":0.1042209761,"l":0.102384241,"c":0.1041158847,"v":997244.7318206904,"t":1733338800}
+{"o":0.1041158847,"h":0.1057712061,"l":0.1030950588,"c":0.1042421097,"v":1412743.1683117177,"t":1733342400}
+{"o":0.1042421097,"h":0.1049924323,"l":0.1019746714,"c":0.1027709627,"v":1517897.1317284564,"t":1733346000}
+{"o":0.1027709627,"h":0.1036778447,"l":0.1024507089,"c":0.1024962694,"v":1039253.8691115817,"t":1733349600}
+{"o":0.1024962694,"h":0.102671659,"l":0.101016758,"c":0.1025478365,"v":1154400.3219769963,"t":1733353200}
+{"o":0.1025478365,"h":0.1027725598,"l":0.1011300291,"c":0.1012490535,"v":1135187.4187883744,"t":1733356800}
+{"o":0.1012490535,"h":0.1014352831,"l":0.0997170381,"c":0.1010184768,"v":1405754.811473514,"t":1733360400}
+{"o":0.1010184768,"h":0.1051689017,"l":0.1008520065,"c":0.1035120393,"v":1656428.1952166471,"t":1733364000}
+{"o":0.1035120393,"h":0.1066442134,"l":0.1033892374,"c":0.1041569035,"v":2121144.9709356623,"t":1733367600}
+{"o":0.1041569035,"h":0.1065119965,"l":0.1040679097,"c":0.1058433387,"v":1400752.5292072499,"t":1733371200}
+{"o":0.1058433387,"h":0.1060678176,"l":0.1040244797,"c":0.10501932,"v":1121609.9302634322,"t":1733374800}
+{"o":0.10501932,"h":0.1052685396,"l":0.103148669,"c":0.104385142,"v":974607.9948117511,"t":1733378400}
+{"o":0.104385142,"h":0.1050699522,"l":0.1042570012,"c":0.1045768105,"v":791318.0132097928,"t":1733382000}
+{"o":0.1045768105,"h":0.1057815406,"l":0.1043905605,"c":0.1053711814,"v":892899.8833941108,"t":1733385600}
+{"o":0.1053711814,"h":0.1062590113,"l":0.104929502,"c":0.1062275072,"v":880953.4442664128,"t":1733389200}
+{"o":0.1062275072,"h":0.1073264612,"l":0.1058643079,"c":0.1059267107,"v":859202.9953848997,"t":1733392800}
+{"o":0.1059267107,"h":0.1083420165,"l":0.105790218,"c":0.1081123363,"v":837589.4677623189,"t":1733396400}
+{"o":0.1081123363,"h":0.1096968053,"l":0.1077623778,"c":0.1079183312,"v":1208612.860281067,"t":1733400000}
+{"o":0.1079183312,"h":0.1084767681,"l":0.1066039418,"c":0.1074087801,"v":933509.2199394216,"t":1733403600}
+{"o":0.1074087801,"h":0.1079214803,"l":0.1064792697,"c":0.1077266798,"v":1047722.3550686383,"t":1733407200}
+{"o":0.1077266798,"h":0.1082678803,"l":0.1056231442,"c":0.1069054757,"v":1415126.7312638611,"t":1733410800}
+{"o":0.1069054757,"h":0.1085985465,"l":0.1062275247,"c":0.1070966326,"v":1325132.8911858918,"t":1733414400}
+{"o":0.1070966326,"h":0.1076261384,"l":0.1066697334,"c":0.107278724,"v":1008964.4724837652,"t":1733418000}
+{"o":0.107278724,"h":0.1074045711,"l":0.1055436487,"c":0.1056854232,"v":1053652.3767890166,"t":1733421600}
+{"o":0.1056854232,"h":0.1059849165,"l":0.1037510946,"c":0.1041690196,"v":1449140.1972845388,"t":1733425200}
+{"o":0.1041690196,"h":0.1045039171,"l":0.102516871,"c":0.1041569303,"v":1506766.7970071074,"t":1733428800}
+{"o":0.1041569303,"h":0.1047473549,"l":0.1037585817,"c":0.1045619943,"v":842130.1189835791,"t":1733432400}
+{"o":0.1045619943,"h":0.1052292431,"l":0.1008366452,"c":0.1052285356,"v":1936417.9549354988,"t":1733436000}
+{"o":0.1052285356,"h":0.1081929703,"l":0.104300649,"c":0.1055067167,"v":1880108.0677619765,"t":1733439600}
+{"o":0.1055067167,"h":0.1084995575,"l":0.104837254,"c":0.1084617089,"v":1450051.4361343943,"t":1733443200}
+{"o":0.1084617089,"h":0.1107033622,"l":0.1070850672,"c":0.1090061102,"v":1542641.0609363737,"t":1733446800}
+{"o":0.1090061102,"h":0.1091411402,"l":0.1078309451,"c":0.1085294761,"v":984219.0265117666,"t":1733450400}
+{"o":0.1085294761,"h":0.1085294761,"l":0.1066320539,"c":0.1081506474,"v":1234991.0027758565,"t":1733454000}
+{"o":0.1081506474,"h":0.1086275548,"l":0.1072639683,"c":0.1077221528,"v":964632.2414494877,"t":1733457600}
+{"o":0.1077221528,"h":0.1081111914,"l":0.1065292129,"c":0.1066867232,"v":830094.560328206,"t":1733461200}
+{"o":0.1066867232,"h":0.1071370586,"l":0.1062714417,"c":0.10676698,"v":765459.8890839835,"t":1733464800}
+{"o":0.10676698,"h":0.1070084335,"l":0.1063545971,"c":0.1069899265,"v":721957.2756412437,"t":1733468400}
+{"o":0.1069899265,"h":0.1075208367,"l":0.1063231479,"c":0.1063231479,"v":881519.4085076514,"t":1733472000}
+{"o":0.1063231479,"h":0.1063869202,"l":0.1051268516,"c":0.1053337223,"v":936562.8585031446,"t":1733475600}
+{"o":0.1053337223,"h":0.1055709911,"l":0.1046546273,"c":0.1053823693,"v":788578.829535296,"t":1733479200}
+{"o":0.1053823693,"h":0.1055983963,"l":0.1044009577,"c":0.1046765119,"v":703585.0519500453,"t":1733482800}
+{"o":0.1046765119,"h":0.1052688275,"l":0.103253511,"c":0.1034049168,"v":859036.0643262843,"t":1733486400}
+{"o":0.1034049168,"h":0.1052257577,"l":0.1032419456,"c":0.104891116,"v":1316342.372074754,"t":1733490000}
+{"o":0.104891116,"h":0.106427951,"l":0.1044038013,"c":0.106407774,"v":1164497.526596515,"t":1733493600}
+{"o":0.106407774,"h":0.1072748702,"l":0.1053767475,"c":0.1064496215,"v":1351209.5131616439,"t":1733497200}
+{"o":0.1064496215,"h":0.1068883265,"l":0.1058877946,"c":0.1068175839,"v":1205868.2920789216,"t":1733500800}
+{"o":0.1068175839,"h":0.1075665029,"l":0.1065811853,"c":0.1069413444,"v":1077595.9729337811,"t":1733504400}
+{"o":0.1069413444,"h":0.1078521626,"l":0.1066746614,"c":0.1069189101,"v":991911.2653461036,"t":1733508000}
+{"o":0.1069189101,"h":0.1074341755,"l":0.1061445795,"c":0.1072952019,"v":911900.7759205992,"t":1733511600}
+{"o":0.1072952019,"h":0.1077562684,"l":0.1063583306,"c":0.1066348921,"v":878735.5946270502,"t":1733515200}
+{"o":0.1066348921,"h":0.1070971233,"l":0.1062968699,"c":0.1063461351,"v":851937.5154668152,"t":1733518800}
+{"o":0.1063461351,"h":0.1067754579,"l":0.1060680405,"c":0.1062333196,"v":822194.4475527107,"t":1733522400}
+{"o":0.1062333196,"h":0.1065288446,"l":0.1053143035,"c":0.1059920718,"v":958442.8473577511,"t":1733526000}
+{"o":0.1059920718,"h":0.1062352475,"l":0.1053415345,"c":0.1057650687,"v":854571.3469896108,"t":1733529600}
+{"o":0.1057650687,"h":0.1060802054,"l":0.1047879862,"c":0.1053663753,"v":781417.9154650457,"t":1733533200}
+{"o":0.1053663753,"h":0.105870437,"l":0.1047800034,"c":0.1054892872,"v":711322.5344354617,"t":1733536800}
+{"o":0.1054892872,"h":0.1056482685,"l":0.104341126,"c":0.1051101821,"v":755354.1059708033,"t":1733540400}
+{"o":0.1051101821,"h":0.1053891432,"l":0.1047237152,"c":0.1052984001,"v":670282.8336928468,"t":1733544000}
+{"o":0.1052984001,"h":0.1056445678,"l":0.1049990059,"c":0.1053129061,"v":629104.4897551482,"t":1733547600}
+{"o":0.1053129061,"h":0.105790634,"l":0.104988932,"c":0.1055601543,"v":681394.5243202721,"t":1733551200}
+{"o":0.1055601543,"h":0.1058826518,"l":0.1052710235,"c":0.1056474643,"v":680399.3778887352,"t":1733554800}
+{"o":0.1056474643,"h":0.1057908626,"l":0.1051320254,"c":0.1055777067,"v":657883.7501096509,"t":1733558400}
+{"o":0.1055777067,"h":0.1067967302,"l":0.1053642097,"c":0.1067560154,"v":757892.3419927893,"t":1733562000}
+{"o":0.1067560154,"h":0.1070361608,"l":0.1060369337,"c":0.1065973812,"v":719270.7513542544,"t":1733565600}
+{"o":0.1065973812,"h":0.1069917773,"l":0.1064380659,"c":0.1065279806,"v":605054.3111369776,"t":1733569200}
+{"o":0.1065279806,"h":0.1069573965,"l":0.1061726834,"c":0.1065077022,"v":600964.3190554472,"t":1733572800}
+{"o":0.1065077022,"h":0.1071282729,"l":0.1061771036,"c":0.1070332301,"v":676109.9258348211,"t":1733576400}
+{"o":0.1070332301,"h":0.108595305,"l":0.106283165,"c":0.1085233884,"v":962996.1501091147,"t":1733580000}
+{"o":0.1085233884,"h":0.1087682862,"l":0.1072006526,"c":0.1076976455,"v":999095.7096512399,"t":1733583600}
+{"o":0.1076976455,"h":0.1083244227,"l":0.1068076264,"c":0.1081948809,"v":1031568.0712763143,"t":1733587200}
+{"o":0.1081948809,"h":0.1082750915,"l":0.1072417672,"c":0.1077478424,"v":952421.3662630336,"t":1733590800}
+{"o":0.1077478424,"h":0.1084007862,"l":0.1074059964,"c":0.1081766721,"v":1068376.5214052631,"t":1733594400}
+{"o":0.1081766721,"h":0.1084511544,"l":0.1074984857,"c":0.1080708758,"v":924893.7245264238,"t":1733598000}
+{"o":0.1080708758,"h":0.1086766974,"l":0.1075666615,"c":0.1078401766,"v":941859.7602588808,"t":1733601600}
+{"o":0.1078401766,"h":0.108695741,"l":0.1073506103,"c":0.1080186667,"v":987037.4835224777,"t":1733605200}
+{"o":0.1080186667,"h":0.1089268098,"l":0.1066453322,"c":0.1067434978,"v":884023.9668671676,"t":1733608800}
+{"o":0.1067434978,"h":0.1074053359,"l":0.1064023544,"c":0.106496132,"v":809723.4039441878,"t":1733612400}
+{"o":0.106496132,"h":0.1070932181,"l":0.1057466001,"c":0.1069163165,"v":889851.704472238,"t":1733616000}
+{"o":0.1069163165,"h":0.1073805937,"l":0.1065647156,"c":0.10699109,"v":760449.2634580949,"t":1733619600}
+{"o":0.10699109,"h":0.1080235643,"l":0.1069558762,"c":0.1078403554,"v":779961.3752271694,"t":1733623200}
+{"o":0.1078403554,"h":0.1081657285,"l":0.1069969103,"c":0.107620142,"v":829841.5222837874,"t":1733626800}
+{"o":0.107620142,"h":0.1077914301,"l":0.1065844391,"c":0.1065911764,"v":648719.3331316876,"t":1733630400}
+{"o":0.1065911764,"h":0.106882294,"l":0.1054849103,"c":0.106076122,"v":755928.4648896053,"t":1733634000}
+{"o":0.106076122,"h":0.1066676484,"l":0.1057640827,"c":0.1064527548,"v":715307.8320976492,"t":1733637600}
+{"o":0.1064527548,"h":0.106789973,"l":0.1061346053,"c":0.1062169601,"v":643279.0787054729,"t":1733641200}
+{"o":0.1062169601,"h":0.1063090336,"l":0.1050087793,"c":0.1050432459,"v":820642.6822853087,"t":1733644800}
+{"o":0.1050432459,"h":0.1055203427,"l":0.104272432,"c":0.1045577073,"v":761389.6040666238,"t":1733648400}
+{"o":0.1045577073,"h":0.1056993661,"l":0.1045479236,"c":0.1051621998,"v":628545.8636569958,"t":1733652000}
+{"o":0.1051621998,"h":0.1057214536,"l":0.1049418996,"c":0.1054985229,"v":542103.3894599942,"t":1733655600}
+{"o":0.1054985229,"h":0.1057913807,"l":0.1049281445,"c":0.1055284995,"v":621416.448954424,"t":1733659200}
+{"o":0.1055284995,"h":0.1062545386,"l":0.1052162524,"c":0.1061024301,"v":709354.460651996,"t":1733662800}
+{"o":0.1061024301,"h":0.1061692139,"l":0.1053501119,"c":0.1054072093,"v":644202.6821544606,"t":1733666400}
+{"o":0.1054072093,"h":0.10618572,"l":0.1047830488,"c":0.1060860399,"v":784909.9708553216,"t":1733670000}
+{"o":0.1060860399,"h":0.1062518819,"l":0.1052033788,"c":0.1054424503,"v":883159.7985885732,"t":1733673600}
+{"o":0.1054424503,"h":0.1058102232,"l":0.1050520625,"c":0.1057855706,"v":767379.2832081618,"t":1733677200}
+{"o":0.1057855706,"h":0.1058443324,"l":0.1050613088,"c":0.1051115222,"v":732155.9178390721,"t":1733680800}
+{"o":0.1051115222,"h":0.105824114,"l":0.10461986,"c":0.1057043862,"v":766069.5190501267,"t":1733684400}
+{"o":0.1057043862,"h":0.1058265105,"l":0.1051334711,"c":0.1052035758,"v":771894.1015029397,"t":1733688000}
+{"o":0.1052035758,"h":0.1054369742,"l":0.1047913587,"c":0.1053621122,"v":700606.9690883013,"t":1733691600}
+{"o":0.1053621122,"h":0.1058437599,"l":0.105211361,"c":0.1058303706,"v":649868.3542742288,"t":1733695200}
+{"o":0.1058303706,"h":0.1062956276,"l":0.1054676895,"c":0.1059803927,"v":811492.5425713821,"t":1733698800}
+{"o":0.1059803927,"h":0.1060923752,"l":0.1039512498,"c":0.1044667447,"v":1111627.8053220497,"t":1733702400}
+{"o":0.1044667447,"h":0.1049801767,"l":0.1036436546,"c":0.103893877,"v":906974.0793132244,"t":1733706000}
+{"o":0.103893877,"h":0.1044412694,"l":0.102780864,"c":0.1036643588,"v":906393.0226592328,"t":1733709600}
+{"o":0.1036643588,"h":0.1040747157,"l":0.10283077,"c":0.1036260039,"v":815116.0318810517,"t":1733713200}
+{"o":0.1036260039,"h":0.1039818454,"l":0.1031114598,"c":0.1039317826,"v":756776.724859196,"t":1733716800}
+{"o":0.1039317826,"h":0.1040760939,"l":0.1034524599,"c":0.103962424,"v":639442.5621080472,"t":1733720400}
+{"o":0.103962424,"h":0.1039854931,"l":0.1028951338,"c":0.1030241725,"v":792747.7019378712,"t":1733724000}
+{"o":0.1030241725,"h":0.1038453202,"l":0.1020362587,"c":0.1034896868,"v":1076137.8713510763,"t":1733727600}
+{"o":0.1034896868,"h":0.1035976339,"l":0.1011269473,"c":0.1012518959,"v":1052909.1144948008,"t":1733731200}
+{"o":0.1012518959,"h":0.1021578534,"l":0.1004423544,"c":0.1013370175,"v":1038478.9073664235,"t":1733734800}
+{"o":0.1013370175,"h":0.1019510202,"l":0.1010575453,"c":0.1018492636,"v":726334.6545079261,"t":1733738400}
+{"o":0.1018492636,"h":0.1018636904,"l":0.1004367111,"c":0.100947383,"v":848547.7180542317,"t":1733742000}
+{"o":0.100947383,"h":0.101728064,"l":0.1004882605,"c":0.1016854434,"v":893853.9996246785,"t":1733745600}
+{"o":0.1016854434,"h":0.1026406962,"l":0.1012597975,"c":0.1023119565,"v":840498.3391161031,"t":1733749200}
+{"o":0.1023119565,"h":0.1035515165,"l":0.1019416173,"c":0.1031036526,"v":955970.4798633172,"t":1733752800}
+{"o":0.1031036526,"h":0.1034868734,"l":0.0994560154,"c":0.1001404184,"v":1664839.4474649087,"t":1733756400}
+{"o":0.1001404184,"h":0.1010678703,"l":0.0993519978,"c":0.1002814637,"v":1167109.4866353325,"t":1733760000}
+{"o":0.1002814637,"h":0.1007587396,"l":0.0996223164,"c":0.0996418955,"v":1020446.7624941273,"t":1733763600}
+{"o":0.0996418955,"h":0.1006329281,"l":0.0996230803,"c":0.1002322665,"v":986261.180989561,"t":1733767200}
+{"o":0.1002322665,"h":0.1002736611,"l":0.0988739109,"c":0.0991091081,"v":1197087.253408439,"t":1733770800}
+{"o":0.0991091081,"h":0.100088643,"l":0.0975796202,"c":0.0980010562,"v":2356976.5249290601,"t":1733774400}
+{"o":0.0980010562,"h":0.0986520044,"l":0.0914725226,"c":0.0974630967,"v":3726089.4341753209,"t":1733778000}
+{"o":0.0974630967,"h":0.0978148,"l":0.0919635869,"c":0.0973704622,"v":3016246.067057183,"t":1733781600}
+{"o":0.0973704622,"h":0.0983984653,"l":0.0965605667,"c":0.0968693938,"v":1733971.3668897252,"t":1733785200}
+{"o":0.0968693938,"h":0.0987824585,"l":0.0954784824,"c":0.0973302425,"v":1754788.8278972488,"t":1733788800}
+{"o":0.0973302425,"h":0.0980648919,"l":0.09648617,"c":0.0978641145,"v":1326877.2566419328,"t":1733792400}
+{"o":0.0978641145,"h":0.0978766234,"l":0.0949517715,"c":0.0951507055,"v":1429146.7395421055,"t":1733796000}
+{"o":0.0951507055,"h":0.0964732221,"l":0.0921112359,"c":0.0964567871,"v":2110059.1825615624,"t":1733799600}
+{"o":0.0964567871,"h":0.0967407668,"l":0.0948405468,"c":0.0966062825,"v":1287146.1893025148,"t":1733803200}
+{"o":0.0966062825,"h":0.0971941245,"l":0.0958622372,"c":0.096684186,"v":1031246.5767280876,"t":1733806800}
+{"o":0.096684186,"h":0.0977693137,"l":0.0963107541,"c":0.0974991197,"v":1090328.4984497048,"t":1733810400}
+{"o":0.0974991197,"h":0.0975178253,"l":0.0964504545,"c":0.0971374039,"v":899825.3317205984,"t":1733814000}
+{"o":0.0971374039,"h":0.0973549808,"l":0.0963079327,"c":0.0970666702,"v":983243.9677580642,"t":1733817600}
+{"o":0.0970666702,"h":0.0977298472,"l":0.0965440562,"c":0.0969988368,"v":1140742.2739305526,"t":1733821200}
+{"o":0.0969988368,"h":0.0976272751,"l":0.0966332178,"c":0.0970939092,"v":890339.5459068192,"t":1733824800}
+{"o":0.0970939092,"h":0.0971543787,"l":0.0961467836,"c":0.0966530751,"v":891990.4115197541,"t":1733828400}
+{"o":0.0966530751,"h":0.0968718919,"l":0.0940056767,"c":0.09447249,"v":1380416.2207331823,"t":1733832000}
+{"o":0.09447249,"h":0.0962479772,"l":0.0943706251,"c":0.0958592785,"v":1608039.7877970263,"t":1733835600}
+{"o":0.0958592785,"h":0.0978979561,"l":0.0953266555,"c":0.0968166716,"v":3170831.4447733304,"t":1733839200}
+{"o":0.0968166716,"h":0.0974954006,"l":0.0921150397,"c":0.0923385232,"v":2929471.0517373737,"t":1733842800}
+{"o":0.0923385232,"h":0.0947257535,"l":0.0912323927,"c":0.0942123696,"v":2780407.6877253065,"t":1733846400}
+{"o":0.0942123696,"h":0.0943710207,"l":0.0909368333,"c":0.0910622799,"v":2181096.6093970486,"t":1733850000}
+{"o":0.0910622799,"h":0.0944489961,"l":0.0901764411,"c":0.0935157734,"v":1892103.0414388569,"t":1733853600}
+{"o":0.0935157734,"h":0.095106137,"l":0.0933792162,"c":0.094797663,"v":1450883.4401534575,"t":1733857200}
+{"o":0.094797663,"h":0.0958414911,"l":0.0944557272,"c":0.0954346918,"v":1327873.2970055668,"t":1733860800}
+{"o":0.0954346918,"h":0.0967190196,"l":0.0948290665,"c":0.0953220824,"v":1473124.2951712587,"t":1733864400}
+{"o":0.0953220824,"h":0.0960683762,"l":0.0950492302,"c":0.095897745,"v":1359245.6940238178,"t":1733868000}
+{"o":0.095897745,"h":0.096385594,"l":0.0952152066,"c":0.0954864397,"v":1238898.2763574382,"t":1733871600}
+{"o":0.0954864397,"h":0.0963525175,"l":0.094550878,"c":0.0961098865,"v":1598454.6564339709,"t":1733875200}
+{"o":0.0961098865,"h":0.0967744663,"l":0.0945156708,"c":0.0947991519,"v":2334100.4362759981,"t":1733878800}
+{"o":0.0947991519,"h":0.0970121632,"l":0.094626833,"c":0.0965475567,"v":1548954.2739274197,"t":1733882400}
+{"o":0.0965475567,"h":0.0980672861,"l":0.0964736281,"c":0.0980578037,"v":1334124.1213445163,"t":1733886000}
+{"o":0.0980578037,"h":0.0983284435,"l":0.0972926782,"c":0.0977528752,"v":1054660.5322767613,"t":1733889600}
+{"o":0.0977528752,"h":0.0979364852,"l":0.0969717741,"c":0.0975939757,"v":866231.9860298567,"t":1733893200}
+{"o":0.0975939757,"h":0.0984849424,"l":0.0974082355,"c":0.0982366409,"v":921707.6744751562,"t":1733896800}
+{"o":0.0982366409,"h":0.0984582732,"l":0.0972837273,"c":0.0976482251,"v":1004523.915687479,"t":1733900400}
+{"o":0.0976482251,"h":0.0996642978,"l":0.0975765991,"c":0.0992159845,"v":1050770.238851591,"t":1733904000}
+{"o":0.0992159845,"h":0.0996410273,"l":0.0985684829,"c":0.0995043712,"v":933403.2508319962,"t":1733907600}
+{"o":0.0995043712,"h":0.100117617,"l":0.0994636063,"c":0.1000847443,"v":863046.5270920583,"t":1733911200}
+{"o":0.1000847443,"h":0.1012499447,"l":0.0995497563,"c":0.1004935069,"v":951135.9172037323,"t":1733914800}
+{"o":0.1004935069,"h":0.1013012212,"l":0.1002477272,"c":0.1005090767,"v":899031.8287414494,"t":1733918400}
+{"o":0.1005090767,"h":0.1016767136,"l":0.1000056236,"c":0.1012511409,"v":1173968.3550245736,"t":1733922000}
+{"o":0.1012511409,"h":0.1017906446,"l":0.1004323908,"c":0.1016371155,"v":1062342.2982515399,"t":1733925600}
+{"o":0.1016371155,"h":0.1031362524,"l":0.1014633578,"c":0.1021095906,"v":1728849.0075280026,"t":1733929200}
+{"o":0.1021095906,"h":0.1031342333,"l":0.1013394655,"c":0.1024258623,"v":1497066.3183385667,"t":1733932800}
+{"o":0.1024258623,"h":0.1030080529,"l":0.1013980144,"c":0.101973923,"v":1224054.5183724074,"t":1733936400}
+{"o":0.101973923,"h":0.1025741921,"l":0.1014176901,"c":0.1021648895,"v":1243846.6741919927,"t":1733940000}
+{"o":0.1021648895,"h":0.1029105522,"l":0.1018388136,"c":0.1028096501,"v":1272818.3198253852,"t":1733943600}
+{"o":0.1028096501,"h":0.1035771698,"l":0.1021437387,"c":0.1024177704,"v":1172885.7977502076,"t":1733947200}
+{"o":0.1024177704,"h":0.1026161274,"l":0.1018160536,"c":0.102403728,"v":1196155.1492898264,"t":1733950800}
+{"o":0.102403728,"h":0.1025964804,"l":0.1019594224,"c":0.1020436315,"v":3611795.4882278293,"t":1733954400}
+{"o":0.1020436315,"h":0.1022649817,"l":0.1013758722,"c":0.1016032128,"v":1098047.8446406005,"t":1733958000}
+{"o":0.1016032128,"h":0.1018615538,"l":0.1012240285,"c":0.1015950726,"v":1212364.3239673933,"t":1733961600}
+{"o":0.1015950726,"h":0.1018471935,"l":0.1008858422,"c":0.1010957886,"v":1035957.2586201982,"t":1733965200}
+{"o":0.1010957886,"h":0.1025897381,"l":0.100635753,"c":0.1024325548,"v":1066297.9085855894,"t":1733968800}
+{"o":0.1024325548,"h":0.1037459759,"l":0.1018132008,"c":0.1029877622,"v":1243746.9562070807,"t":1733972400}
+{"o":0.1029877622,"h":0.1034631785,"l":0.1021299779,"c":0.1027572249,"v":963561.1542173127,"t":1733976000}
+{"o":0.1027572249,"h":0.1041262884,"l":0.1025757811,"c":0.1033882081,"v":978016.8949330426,"t":1733979600}
+{"o":0.1033882081,"h":0.1036093409,"l":0.1024366579,"c":0.1028760719,"v":1049987.176376417,"t":1733983200}
+{"o":0.1028760719,"h":0.1034965356,"l":0.1026996313,"c":0.102795389,"v":972031.5494597084,"t":1733986800}
+{"o":0.102795389,"h":0.1039748998,"l":0.1027801583,"c":0.1038058659,"v":849536.1145597474,"t":1733990400}
+{"o":0.1038058659,"h":0.104363513,"l":0.1035625635,"c":0.1036054371,"v":792562.9491258943,"t":1733994000}
+{"o":0.1036054371,"h":0.1036568719,"l":0.1024525308,"c":0.102798438,"v":882637.2242106245,"t":1733997600}
+{"o":0.102798438,"h":0.1029324836,"l":0.1020343311,"c":0.1026098144,"v":915681.1052970013,"t":1734001200}
+{"o":0.1026098144,"h":0.1035623928,"l":0.102590408,"c":0.1033877161,"v":930759.3365353028,"t":1734004800}
+{"o":0.1033877161,"h":0.1039473448,"l":0.1022223805,"c":0.1027732199,"v":1532975.1774972992,"t":1734008400}
+{"o":0.1027732199,"h":0.10424695,"l":0.1024550781,"c":0.1039266591,"v":1522336.9599666791,"t":1734012000}
+{"o":0.1039266591,"h":0.1040191293,"l":0.1028550009,"c":0.1033879038,"v":1313650.8308616765,"t":1734015600}
+{"o":0.1033879038,"h":0.1046446902,"l":0.1029987087,"c":0.1031505374,"v":1598089.643645308,"t":1734019200}
+{"o":0.1031505374,"h":0.104733212,"l":0.1031382641,"c":0.1046351526,"v":1346262.8117747095,"t":1734022800}
+{"o":0.1046351526,"h":0.1049028261,"l":0.1031648766,"c":0.1034173477,"v":1286815.836469034,"t":1734026400}
+{"o":0.1034173477,"h":0.103553463,"l":0.1012378818,"c":0.1015444273,"v":1798105.0747521226,"t":1734030000}
+{"o":0.1015444273,"h":0.1026523725,"l":0.1014841446,"c":0.1022469472,"v":1302899.7985422057,"t":1734033600}
+{"o":0.1022469472,"h":0.1022830851,"l":0.1012076066,"c":0.1017391419,"v":1302036.5335601619,"t":1734037200}
+{"o":0.1017391419,"h":0.1021006589,"l":0.1008670154,"c":0.1019801052,"v":1796640.5904538545,"t":1734040800}
+{"o":0.1019801052,"h":0.1021826718,"l":0.1007785045,"c":0.1014019516,"v":1227184.6497350361,"t":1734044400}
+{"o":0.1014019516,"h":0.1021091273,"l":0.1011170954,"c":0.1014996168,"v":1261600.97291993,"t":1734048000}
+{"o":0.1014996168,"h":0.1015701616,"l":0.1002389506,"c":0.1010793726,"v":1275203.7649344495,"t":1734051600}
+{"o":0.1010793726,"h":0.1021586059,"l":0.1006522783,"c":0.1016328188,"v":1208283.9104764427,"t":1734055200}
+{"o":0.1016328188,"h":0.101869201,"l":0.1012715043,"c":0.1015301807,"v":1198225.458600153,"t":1734058800}
+{"o":0.1015301807,"h":0.1016732107,"l":0.1007621701,"c":0.1009722862,"v":1002430.3125012746,"t":1734062400}
+{"o":0.1009722862,"h":0.1013854601,"l":0.10080901,"c":0.1008440359,"v":1288511.3803926378,"t":1734066000}
+{"o":0.1008440359,"h":0.1013153765,"l":0.0994556823,"c":0.1001597535,"v":1186846.8947870613,"t":1734069600}
+{"o":0.1001597535,"h":0.1006367853,"l":0.0988212772,"c":0.1004797167,"v":1046996.2607881502,"t":1734073200}
+{"o":0.1004797167,"h":0.1011314215,"l":0.1000555187,"c":0.1010697824,"v":843776.090880589,"t":1734076800}
+{"o":0.1010697824,"h":0.1012333851,"l":0.1002310977,"c":0.100695752,"v":875045.993632763,"t":1734080400}
+{"o":0.100695752,"h":0.1012355745,"l":0.1001528511,"c":0.1010701431,"v":1059331.5310342032,"t":1734084000}
+{"o":0.1010701431,"h":0.1015774561,"l":0.1007966591,"c":0.1007966591,"v":893430.3807260608,"t":1734087600}
+{"o":0.1007966591,"h":0.1012957333,"l":0.1003128847,"c":0.1007473787,"v":1096525.2941568249,"t":1734091200}
+{"o":0.1007473787,"h":0.1007978339,"l":0.0990863421,"c":0.0998479934,"v":1186713.0079513907,"t":1734094800}
+{"o":0.0998479934,"h":0.1002769046,"l":0.0992279093,"c":0.100077257,"v":1287368.9686991887,"t":1734098400}
+{"o":0.100077257,"h":0.1010637967,"l":0.0985957992,"c":0.0988222134,"v":1629703.2167134471,"t":1734102000}
+{"o":0.0988222134,"h":0.0996156048,"l":0.0985633802,"c":0.098715234,"v":1515207.9472428444,"t":1734105600}
+{"o":0.098715234,"h":0.1000340624,"l":0.098686055,"c":0.0997851065,"v":1310491.7447116857,"t":1734109200}
+{"o":0.0997851065,"h":0.0999137825,"l":0.0989690208,"c":0.0992547322,"v":1320923.5695362403,"t":1734112800}
+{"o":0.0992547322,"h":0.0998865965,"l":0.098719414,"c":0.0997842292,"v":1255170.3147982801,"t":1734116400}
+{"o":0.0997842292,"h":0.1003884803,"l":0.0996580668,"c":0.100084975,"v":1133734.4263131521,"t":1734120000}
+{"o":0.100084975,"h":0.100217285,"l":0.0997020653,"c":0.0999854496,"v":1167933.3812352035,"t":1734123600}
+{"o":0.0999854496,"h":0.1002621573,"l":0.0987456648,"c":0.0999418654,"v":1141771.4723967947,"t":1734127200}
+{"o":0.0999418654,"h":0.1005194175,"l":0.0996684782,"c":0.1004481388,"v":1063783.8478166189,"t":1734130800}
+{"o":0.1004481388,"h":0.1006542963,"l":0.0999440639,"c":0.1002836625,"v":1279497.9087622664,"t":1734134400}
+{"o":0.1002836625,"h":0.1014698579,"l":0.1002490469,"c":0.1008173039,"v":1197222.1014755305,"t":1734138000}
+{"o":0.1008173039,"h":0.1013698946,"l":0.1005115353,"c":0.1009551758,"v":1171259.8161475039,"t":1734141600}
+{"o":0.1009551758,"h":0.1012216169,"l":0.1007996747,"c":0.1010903848,"v":1122323.1321937907,"t":1734145200}
+{"o":0.1010903848,"h":0.1011383315,"l":0.1002634305,"c":0.1007521551,"v":1009823.0957001506,"t":1734148800}
+{"o":0.1007521551,"h":0.101075807,"l":0.100588435,"c":0.1010711806,"v":876112.4075613648,"t":1734152400}
+{"o":0.1010711806,"h":0.1017558114,"l":0.1009734826,"c":0.1012900888,"v":938900.2560878475,"t":1734156000}
+{"o":0.1012900888,"h":0.1014502739,"l":0.1008986409,"c":0.1009771689,"v":943086.8663875286,"t":1734159600}
+{"o":0.1009771689,"h":0.1013186155,"l":0.1006408172,"c":0.1011421435,"v":970798.8007508276,"t":1734163200}
+{"o":0.1011421435,"h":0.1013001792,"l":0.1007355069,"c":0.1009514582,"v":981480.0423585761,"t":1734166800}
+{"o":0.1009514582,"h":0.1010112033,"l":0.1003584377,"c":0.1005169148,"v":813606.3523552582,"t":1734170400}
+{"o":0.1005169148,"h":0.1006720351,"l":0.1001308843,"c":0.1002328836,"v":819174.1428675727,"t":1734174000}
+{"o":0.1002328836,"h":0.1003736407,"l":0.0992207921,"c":0.0993611132,"v":978225.1586969807,"t":1734177600}
+{"o":0.0993611132,"h":0.0994917397,"l":0.0981854852,"c":0.0986666095,"v":1143465.600818472,"t":1734181200}
+{"o":0.0986666095,"h":0.099445318,"l":0.0983547589,"c":0.0991076732,"v":1100271.5742761989,"t":1734184800}
+{"o":0.0991076732,"h":0.0998116902,"l":0.098946404,"c":0.0994457285,"v":1109037.1740236375,"t":1734188400}
+{"o":0.0994457285,"h":0.0994457285,"l":0.0984855916,"c":0.0989825828,"v":1330636.8829174403,"t":1734192000}
+{"o":0.0989825828,"h":0.0992122118,"l":0.0973821615,"c":0.0975345707,"v":1215004.8780672308,"t":1734195600}
+{"o":0.0975345707,"h":0.0979565119,"l":0.0963705943,"c":0.0973150747,"v":1113422.766855096,"t":1734199200}
+{"o":0.0973150747,"h":0.0979590562,"l":0.0962183857,"c":0.0974329474,"v":1034850.8738915795,"t":1734202800}
+{"o":0.0974329474,"h":0.0976704703,"l":0.0961180634,"c":0.096343943,"v":1050635.9033910013,"t":1734206400}
+{"o":0.096343943,"h":0.0973030494,"l":0.0962849464,"c":0.0971128254,"v":965505.4933930971,"t":1734210000}
+{"o":0.0971128254,"h":0.0980718641,"l":0.0967559648,"c":0.0974001254,"v":896964.4198698099,"t":1734213600}
+{"o":0.0974001254,"h":0.0987075957,"l":0.0973035323,"c":0.0982462633,"v":1013479.3726732789,"t":1734217200}
+{"o":0.0982462633,"h":0.0985492108,"l":0.0977754625,"c":0.0981935032,"v":963415.8441369059,"t":1734220800}
+{"o":0.0981935032,"h":0.0989625434,"l":0.0981204719,"c":0.0988362047,"v":891756.9169759913,"t":1734224400}
+{"o":0.0988362047,"h":0.0990790635,"l":0.0986755315,"c":0.0987301736,"v":781105.7010298186,"t":1734228000}
+{"o":0.0987301736,"h":0.0987985239,"l":0.0980112942,"c":0.0980112942,"v":819076.6090379888,"t":1734231600}
+{"o":0.0980112942,"h":0.0990981257,"l":0.0979695671,"c":0.0983979083,"v":946280.9082752115,"t":1734235200}
+{"o":0.0983979083,"h":0.0988645106,"l":0.0982772537,"c":0.098324465,"v":821645.3216533002,"t":1734238800}
+{"o":0.098324465,"h":0.0984105015,"l":0.0974835509,"c":0.0975001808,"v":818429.5503066888,"t":1734242400}
+{"o":0.0975001808,"h":0.0977476914,"l":0.0963396668,"c":0.0970694207,"v":1035337.3533947011,"t":1734246000}
+{"o":0.0970694207,"h":0.0977121134,"l":0.0967007665,"c":0.0976408013,"v":868079.638038112,"t":1734249600}
+{"o":0.0976408013,"h":0.0980272369,"l":0.0973663715,"c":0.0979341907,"v":843718.8775048408,"t":1734253200}
+{"o":0.0979341907,"h":0.0983428457,"l":0.0974086941,"c":0.0974284573,"v":813057.0534125121,"t":1734256800}
+{"o":0.0974284573,"h":0.0976656117,"l":0.0972340863,"c":0.0975394361,"v":762647.0043760285,"t":1734260400}
+{"o":0.0975394361,"h":0.0982342209,"l":0.097083219,"c":0.0980871224,"v":866849.2359370211,"t":1734264000}
+{"o":0.0980871224,"h":0.098519511,"l":0.0974386948,"c":0.0980004913,"v":941240.0179147334,"t":1734267600}
+{"o":0.0980004913,"h":0.0989327778,"l":0.0979579159,"c":0.098855058,"v":987370.1042797883,"t":1734271200}
+{"o":0.098855058,"h":0.0989120965,"l":0.0981921423,"c":0.0986676977,"v":1017061.4196915912,"t":1734274800}
+{"o":0.0986676977,"h":0.0993719953,"l":0.0985086046,"c":0.0992132046,"v":1052986.2961910297,"t":1734278400}
+{"o":0.0992132046,"h":0.0992432911,"l":0.0985698514,"c":0.0988726254,"v":1010468.5698265083,"t":1734282000}
+{"o":0.0988726254,"h":0.0989894831,"l":0.09848896,"c":0.0987736281,"v":882575.9038305058,"t":1734285600}
+{"o":0.0987736281,"h":0.099303495,"l":0.0987508146,"c":0.0989046674,"v":992106.8715366434,"t":1734289200}
+{"o":0.0989046674,"h":0.0990220866,"l":0.0982116074,"c":0.0985606633,"v":970419.1673566825,"t":1734292800}
+{"o":0.0985606633,"h":0.0986124259,"l":0.0968317597,"c":0.0969564801,"v":1231276.5670744299,"t":1734296400}
+{"o":0.0969564801,"h":0.0982505922,"l":0.0964942437,"c":0.0980584562,"v":1205911.5827765749,"t":1734300000}
+{"o":0.0980584562,"h":0.1008218386,"l":0.0980231105,"c":0.1002492691,"v":1592465.7333902679,"t":1734303600}
+{"o":0.1002492691,"h":0.1016702665,"l":0.099465641,"c":0.1009893327,"v":1644030.7736995164,"t":1734307200}
+{"o":0.1009893327,"h":0.1015045999,"l":0.1006412022,"c":0.1008346219,"v":1190163.3291206912,"t":1734310800}
+{"o":0.1008346219,"h":0.1008929358,"l":0.0992282862,"c":0.0993575402,"v":1233233.0117137474,"t":1734314400}
+{"o":0.0993575402,"h":0.0996399043,"l":0.0985320238,"c":0.0988702115,"v":1128356.9318582776,"t":1734318000}
+{"o":0.0988702115,"h":0.0993220795,"l":0.0986771742,"c":0.0989497795,"v":1053844.5696677382,"t":1734321600}
+{"o":0.0989497795,"h":0.0994344923,"l":0.098604683,"c":0.099360956,"v":988399.1409326482,"t":1734325200}
+{"o":0.099360956,"h":0.0998698206,"l":0.0991493865,"c":0.099518588,"v":992871.7336658017,"t":1734328800}
+{"o":0.099518588,"h":0.1000772979,"l":0.0993905298,"c":0.0997329458,"v":1002219.3041810396,"t":1734332400}
+{"o":0.0997329458,"h":0.0998197732,"l":0.0982469784,"c":0.0983128976,"v":997961.9897716998,"t":1734336000}
+{"o":0.0983128976,"h":0.0984867755,"l":0.0976069287,"c":0.0976714674,"v":993145.0217535043,"t":1734339600}
+{"o":0.0976714674,"h":0.0978216538,"l":0.0961698341,"c":0.0972302852,"v":953475.7673538893,"t":1734343200}
+{"o":0.0972302852,"h":0.0973948116,"l":0.0950080266,"c":0.0956586708,"v":1259362.8604356446,"t":1734346800}
+{"o":0.0956586708,"h":0.0964979782,"l":0.094654772,"c":0.0957347268,"v":1775122.1227426541,"t":1734350400}
+{"o":0.0957347268,"h":0.096724187,"l":0.0952762135,"c":0.0966237449,"v":1175672.3614838715,"t":1734354000}
+{"o":0.0966237449,"h":0.0974724176,"l":0.0907599162,"c":0.0916215375,"v":1216211.3303930548,"t":1734357600}
+{"o":0.0916215375,"h":0.092265931,"l":0.0912237552,"c":0.0917897895,"v":1329756.423248807,"t":1734361200}
+{"o":0.0917897895,"h":0.0929216117,"l":0.091725086,"c":0.0924537092,"v":1505887.093132993,"t":1734364800}
+{"o":0.0924537092,"h":0.0935494258,"l":0.0924536675,"c":0.0928526,"v":1379533.8078210701,"t":1734368400}
+{"o":0.0928526,"h":0.0938710003,"l":0.0923474767,"c":0.0938440161,"v":1474629.2366825382,"t":1734372000}
+{"o":0.0938440161,"h":0.0938752224,"l":0.0917764994,"c":0.0923972861,"v":1371796.6888202885,"t":1734375600}
+{"o":0.0923972861,"h":0.0925001883,"l":0.091043815,"c":0.091587273,"v":1306845.9932648523,"t":1734379200}
+{"o":0.091587273,"h":0.0926032432,"l":0.091587273,"c":0.0925674461,"v":1265546.0278045516,"t":1734382800}
+{"o":0.0925674461,"h":0.0926903518,"l":0.0917371959,"c":0.0921979822,"v":999209.5854485078,"t":1734386400}
+{"o":0.0921979822,"h":0.0924293278,"l":0.091343743,"c":0.0914858707,"v":1096521.3369152946,"t":1734390000}
+{"o":0.0914858707,"h":0.0917011033,"l":0.0896450865,"c":0.0896544252,"v":1451173.1307312457,"t":1734393600}
+{"o":0.0896544252,"h":0.0909147717,"l":0.089478932,"c":0.0906639121,"v":1259570.9394411037,"t":1734397200}
+{"o":0.0906639121,"h":0.0911291844,"l":0.0902237066,"c":0.0905310482,"v":995357.9018355825,"t":1734400800}
+{"o":0.0905310482,"h":0.0912760312,"l":0.0900210568,"c":0.091150426,"v":1127182.4328579218,"t":1734404400}
+{"o":0.091150426,"h":0.0912922578,"l":0.0898335675,"c":0.0906549107,"v":994636.6968652053,"t":1734408000}
+{"o":0.0906549107,"h":0.0910615689,"l":0.0901773897,"c":0.0909568048,"v":1028679.6492661822,"t":1734411600}
+{"o":0.0909568048,"h":0.0913910936,"l":0.09046741,"c":0.090995361,"v":889420.6798235438,"t":1734415200}
+{"o":0.090995361,"h":0.0916218233,"l":0.090898216,"c":0.0912245476,"v":1007950.3976273185,"t":1734418800}
+{"o":0.0912245476,"h":0.0925029518,"l":0.0907392473,"c":0.0918991876,"v":1149679.1376079344,"t":1734422400}
+{"o":0.0918991876,"h":0.0940537575,"l":0.0915389061,"c":0.0938698119,"v":1313421.581928432,"t":1734426000}
+{"o":0.0938698119,"h":0.09467474,"l":0.0932435011,"c":0.0943014371,"v":1236619.0810775904,"t":1734429600}
+{"o":0.0943014371,"h":0.0945114331,"l":0.0935431954,"c":0.0937505987,"v":1177157.7685010626,"t":1734433200}
+{"o":0.0937505987,"h":0.0968070917,"l":0.0935366595,"c":0.0962696472,"v":1649268.1431940713,"t":1734436800}
+{"o":0.0962696472,"h":0.0963045721,"l":0.0938064702,"c":0.0945865302,"v":3148258.1982745021,"t":1734440400}
+{"o":0.0945865302,"h":0.0948536371,"l":0.092663482,"c":0.0939765883,"v":2304509.2046043263,"t":1734444000}
+{"o":0.0939765883,"h":0.0940002695,"l":0.0918352951,"c":0.0933121053,"v":2518734.4788088007,"t":1734447600}
+{"o":0.0933121053,"h":0.0961622187,"l":0.093039212,"c":0.0960270157,"v":2437173.2608750295,"t":1734451200}
+{"o":0.0960270157,"h":0.0966418578,"l":0.0951692863,"c":0.0962491627,"v":1898960.3637745061,"t":1734454800}
+{"o":0.0962491627,"h":0.0968685065,"l":0.0950432974,"c":0.0963967054,"v":1696121.0468843172,"t":1734458400}
+{"o":0.0963967054,"h":0.0968206988,"l":0.0956705661,"c":0.096235581,"v":1508739.6614631955,"t":1734462000}
+{"o":0.096235581,"h":0.0966918688,"l":0.0951999977,"c":0.0957866774,"v":1570213.914589446,"t":1734465600}
+{"o":0.0957866774,"h":0.095940124,"l":0.0950905689,"c":0.0954801717,"v":1442077.7675626292,"t":1734469200}
+{"o":0.0954801717,"h":0.0955892462,"l":0.093620428,"c":0.0946501189,"v":1563403.6315948237,"t":1734472800}
+{"o":0.0946501189,"h":0.0947163794,"l":0.0933150463,"c":0.0944360167,"v":1631790.6215016744,"t":1734476400}
+{"o":0.0944360167,"h":0.0956450338,"l":0.0937991881,"c":0.0948873966,"v":1722260.0364904827,"t":1734480000}
+{"o":0.0948873966,"h":0.095273457,"l":0.0922680828,"c":0.092457276,"v":1748122.4908206924,"t":1734483600}
+{"o":0.092457276,"h":0.0933913567,"l":0.0921290058,"c":0.092528682,"v":1796476.8610278335,"t":1734487200}
+{"o":0.092528682,"h":0.0930264975,"l":0.0917918294,"c":0.0920193977,"v":1530164.1592694104,"t":1734490800}
+{"o":0.0920193977,"h":0.109650746,"l":0.0909582502,"c":0.1092608799,"v":1467496.8652975671,"t":1734494400}
+{"o":0.1092608799,"h":0.1098258303,"l":0.1083523419,"c":0.1085533479,"v":1369886.1880772267,"t":1734498000}
+{"o":0.1085533479,"h":0.1090410082,"l":0.1074539502,"c":0.1083503732,"v":1434437.003957941,"t":1734501600}
+{"o":0.1083503732,"h":0.1092500591,"l":0.1080458763,"c":0.1086422977,"v":1238586.8153443749,"t":1734505200}
+{"o":0.1086422977,"h":0.1093113936,"l":0.1078305541,"c":0.1085721225,"v":1195832.5487688207,"t":1734508800}
+{"o":0.1085721225,"h":0.1095636311,"l":0.1085241893,"c":0.1090173543,"v":1141568.1878384345,"t":1734512400}
+{"o":0.1090173543,"h":0.1099215711,"l":0.1085031247,"c":0.1094079122,"v":1309429.4141270313,"t":1734516000}
+{"o":0.1094079122,"h":0.1101897552,"l":0.1093269126,"c":0.1095820389,"v":1162065.8153842289,"t":1734519600}
+{"o":0.1095820389,"h":0.1100066691,"l":0.1085893302,"c":0.1088922909,"v":1287968.6028298889,"t":1734523200}
+{"o":0.1088922909,"h":0.1096836932,"l":0.1080356976,"c":0.108520315,"v":1218004.6131944384,"t":1734526800}
+{"o":0.108520315,"h":0.1094150077,"l":0.1080887508,"c":0.1083924216,"v":1505127.5792706113,"t":1734530400}
+{"o":0.1083924216,"h":0.1100480046,"l":0.1079284617,"c":0.1095158664,"v":1595446.2205977223,"t":1734534000}
+{"o":0.1095158664,"h":0.1098943755,"l":0.1082137876,"c":0.1087411873,"v":1633949.1193308034,"t":1734537600}
+{"o":0.1087411873,"h":0.1095355211,"l":0.1076169742,"c":0.1089905156,"v":1623690.7596852086,"t":1734541200}
+{"o":0.1089905156,"h":0.1096993809,"l":0.1083146901,"c":0.1096263353,"v":1601992.3000863157,"t":1734544800}
+{"o":0.1096263353,"h":0.1098410893,"l":0.1064368591,"c":0.106536574,"v":2212719.8339810129,"t":1734548400}
+{"o":0.106536574,"h":0.1069806292,"l":0.1034129089,"c":0.1041885234,"v":3640920.5374523262,"t":1734552000}
+{"o":0.1041885234,"h":0.1057818949,"l":0.1019167859,"c":0.1050405268,"v":1940377.0952868499,"t":1734555600}
+{"o":0.1050405268,"h":0.1056596015,"l":0.1029622867,"c":0.1038319052,"v":1405716.62925875,"t":1734559200}
+{"o":0.1038319052,"h":0.1044230922,"l":0.1021961691,"c":0.1039459968,"v":1552133.4461619086,"t":1734562800}
+{"o":0.1039459968,"h":0.1052424735,"l":0.1034500147,"c":0.1046846252,"v":1539320.1171595457,"t":1734566400}
+{"o":0.1046846252,"h":0.1047041392,"l":0.1020132324,"c":0.1022577059,"v":1401909.9414536871,"t":1734570000}
+{"o":0.1022577059,"h":0.1035371771,"l":0.0997362566,"c":0.1034723341,"v":2267611.3794721873,"t":1734573600}
+{"o":0.1034723341,"h":0.1061424933,"l":0.1030391297,"c":0.1050038852,"v":1602748.1479227839,"t":1734577200}
+{"o":0.1050038852,"h":0.1054727402,"l":0.1041132281,"c":0.104367669,"v":1165334.7197477708,"t":1734580800}
+{"o":0.104367669,"h":0.1058791458,"l":0.1041969378,"c":0.1055549534,"v":1172459.6780759725,"t":1734584400}
+{"o":0.1055549534,"h":0.1062751868,"l":0.1048812974,"c":0.1057835614,"v":1450419.8072026663,"t":1734588000}
+{"o":0.1057835614,"h":0.1069989069,"l":0.10560806,"c":0.1065322751,"v":1348533.6833922723,"t":1734591600}
+{"o":0.1065322751,"h":0.1065453246,"l":0.1047348113,"c":0.1050040742,"v":1498745.2546507397,"t":1734595200}
+{"o":0.1050040742,"h":0.1057634428,"l":0.1046155073,"c":0.1056164783,"v":1302262.8135226588,"t":1734598800}
+{"o":0.1056164783,"h":0.1062920262,"l":0.105195648,"c":0.1058039547,"v":1187492.0101463189,"t":1734602400}
+{"o":0.1058039547,"h":0.1059779975,"l":0.1053000475,"c":0.1058337522,"v":1069258.3378646586,"t":1734606000}
+{"o":0.1058337522,"h":0.1064998482,"l":0.1038742526,"c":0.1045022852,"v":1336676.3392867707,"t":1734609600}
+{"o":0.1045022852,"h":0.1051805206,"l":0.1041252064,"c":0.1044673116,"v":1513077.300634684,"t":1734613200}
+{"o":0.1044673116,"h":0.1058936375,"l":0.1033464178,"c":0.1037825275,"v":1954335.7970207909,"t":1734616800}
+{"o":0.1037825275,"h":0.1038051541,"l":0.1013528636,"c":0.1033316383,"v":2264901.1800770541,"t":1734620400}
+{"o":0.1033316383,"h":0.1040440637,"l":0.101717437,"c":0.1036610959,"v":1912019.7573542241,"t":1734624000}
+{"o":0.1036610959,"h":0.1036841742,"l":0.0979927672,"c":0.0990936956,"v":2366486.4059093711,"t":1734627600}
+{"o":0.0990936956,"h":0.1001366008,"l":0.0936006069,"c":0.0978560694,"v":3262521.9687644183,"t":1734631200}
+{"o":0.0978560694,"h":0.0987053876,"l":0.0939014418,"c":0.096333443,"v":2810018.2171806041,"t":1734634800}
+{"o":0.096333443,"h":0.0983720969,"l":0.0940183038,"c":0.0972235282,"v":2820759.7955711652,"t":1734638400}
+{"o":0.0972235282,"h":0.1000980658,"l":0.0964416245,"c":0.0978408678,"v":1752245.5847457284,"t":1734642000}
+{"o":0.0978408678,"h":0.0991355181,"l":0.0967490496,"c":0.0989846738,"v":1552917.2193422997,"t":1734645600}
+{"o":0.0989846738,"h":0.0989846738,"l":0.0971172605,"c":0.0973949506,"v":1556517.5473458366,"t":1734649200}
+{"o":0.0973949506,"h":0.0988906548,"l":0.0963616493,"c":0.0981496432,"v":1861056.7559965295,"t":1734652800}
+{"o":0.0981496432,"h":0.0987924077,"l":0.0971248673,"c":0.097586865,"v":1413866.607226959,"t":1734656400}
+{"o":0.097586865,"h":0.1005100672,"l":0.0973966996,"c":0.0998341462,"v":1659392.4267580777,"t":1734660000}
+{"o":0.0998341462,"h":0.1000146,"l":0.0985613194,"c":0.0987270994,"v":1239231.7451774622,"t":1734663600}
+{"o":0.0987270994,"h":0.0994829193,"l":0.0978911541,"c":0.0979384195,"v":1343233.5662821196,"t":1734667200}
+{"o":0.0979384195,"h":0.0982941829,"l":0.0965740011,"c":0.0968670541,"v":1317896.1062007963,"t":1734670800}
+{"o":0.0968670541,"h":0.0977399052,"l":0.0945656622,"c":0.09538538,"v":1877088.4218299473,"t":1734674400}
+{"o":0.09538538,"h":0.0980250336,"l":0.0953736501,"c":0.0961733225,"v":1985979.3309385704,"t":1734678000}
+{"o":0.0961733225,"h":0.0962889837,"l":0.0866921717,"c":0.0913317273,"v":2689343.6540421895,"t":1734681600}
+{"o":0.0913317273,"h":0.0937506701,"l":0.08955109,"c":0.0918812193,"v":2683653.2293129363,"t":1734685200}
+{"o":0.0918812193,"h":0.0926748411,"l":0.0887139976,"c":0.0917749429,"v":2688206.8183209156,"t":1734688800}
+{"o":0.0917749429,"h":0.0926167987,"l":0.088030865,"c":0.0884219483,"v":2642540.4809339759,"t":1734692400}
+{"o":0.0884219483,"h":0.0932414351,"l":0.0883326683,"c":0.0923989373,"v":2396851.0994266081,"t":1734696000}
+{"o":0.0923989373,"h":0.0949301048,"l":0.0915881056,"c":0.0947324055,"v":2290796.4751162948,"t":1734699600}
+{"o":0.0947324055,"h":0.0953267913,"l":0.0936954727,"c":0.0946814332,"v":1804959.9052252593,"t":1734703200}
+{"o":0.0946814332,"h":0.0961507823,"l":0.0942352332,"c":0.0954725771,"v":1903581.6968055158,"t":1734706800}
+{"o":0.0954725771,"h":0.096998439,"l":0.0946758758,"c":0.0959832702,"v":2221795.6937149055,"t":1734710400}
+{"o":0.0959832702,"h":0.0970259317,"l":0.0955266664,"c":0.0966243505,"v":1706491.7921257564,"t":1734714000}
+{"o":0.0966243505,"h":0.0968251883,"l":0.0950533332,"c":0.09581743,"v":1573826.6587867448,"t":1734717600}
+{"o":0.09581743,"h":0.0972185669,"l":0.0958073801,"c":0.0963922366,"v":1730444.8809900428,"t":1734721200}
+{"o":0.0963922366,"h":0.09641437,"l":0.0949763799,"c":0.0955927421,"v":1720598.8578437075,"t":1734724800}
+{"o":0.0955927421,"h":0.0960932244,"l":0.0944937684,"c":0.0960311904,"v":1677731.7203484767,"t":1734728400}
+{"o":0.0960311904,"h":0.0969336035,"l":0.0957023134,"c":0.0968838588,"v":1320119.7060507436,"t":1734732000}
+{"o":0.0968838588,"h":0.0978548346,"l":0.0967448652,"c":0.0978548346,"v":1336830.3437583358,"t":1734735600}
+{"o":0.0978548346,"h":0.0981370588,"l":0.0970983842,"c":0.0976509402,"v":1541031.5635312414,"t":1734739200}
+{"o":0.0976509402,"h":0.0989254798,"l":0.0975490717,"c":0.0982530369,"v":1729779.7773020028,"t":1734742800}
+{"o":0.0982530369,"h":0.0985150366,"l":0.097589917,"c":0.0978164064,"v":1723776.2951240989,"t":1734746400}
+{"o":0.0978164064,"h":0.0980658269,"l":0.0973356634,"c":0.0977244895,"v":1692388.2770580659,"t":1734750000}
+{"o":0.0977244895,"h":0.0988065529,"l":0.0976561986,"c":0.0988065529,"v":1471637.2761179209,"t":1734753600}
+{"o":0.0988065529,"h":0.1001953547,"l":0.0986755304,"c":0.1001203434,"v":1411331.3609547401,"t":1734757200}
+{"o":0.1001203434,"h":0.1005980077,"l":0.0994110532,"c":0.1002779851,"v":1381873.5699858423,"t":1734760800}
+{"o":0.1002779851,"h":0.1016213629,"l":0.0999429556,"c":0.0999429556,"v":1351706.6664503554,"t":1734764400}
+{"o":0.0999429556,"h":0.1000734924,"l":0.098839224,"c":0.098839224,"v":1284952.2203553212,"t":1734768000}
+{"o":0.098839224,"h":0.0990380804,"l":0.0977543227,"c":0.0981086417,"v":1223867.6906423634,"t":1734771600}
+{"o":0.0981086417,"h":0.0985618938,"l":0.0975035632,"c":0.097804457,"v":1238687.2047344889,"t":1734775200}
+{"o":0.097804457,"h":0.0978814471,"l":0.096681421,"c":0.097044232,"v":1294445.4083488432,"t":1734778800}
+{"o":0.097044232,"h":0.0971358885,"l":0.0939016235,"c":0.0941305672,"v":1728835.3887604284,"t":1734782400}
+{"o":0.0941305672,"h":0.0949096991,"l":0.0921584747,"c":0.093372201,"v":1993776.4540556273,"t":1734786000}
+{"o":0.093372201,"h":0.094427884,"l":0.0924212739,"c":0.09267593,"v":1554974.7412883174,"t":1734789600}
+{"o":0.09267593,"h":0.0942177805,"l":0.0924106778,"c":0.0939223955,"v":1558560.5528055523,"t":1734793200}
+{"o":0.0939223955,"h":0.0942962617,"l":0.0920489012,"c":0.0925381541,"v":1660088.24630018,"t":1734796800}
+{"o":0.0925381541,"h":0.0931428367,"l":0.0908415155,"c":0.0925310933,"v":1912025.333036036,"t":1734800400}
+{"o":0.0925310933,"h":0.0931606959,"l":0.0903305479,"c":0.0916467169,"v":1640312.7298150768,"t":1734804000}
+{"o":0.0916467169,"h":0.0917181751,"l":0.0897288532,"c":0.0912884809,"v":1660694.2340485088,"t":1734807600}
+{"o":0.0912884809,"h":0.0922389416,"l":0.0904945648,"c":0.0913521163,"v":1317932.3959448445,"t":1734811200}
+{"o":0.0913521163,"h":0.0916697157,"l":0.0898803408,"c":0.0908764474,"v":1307993.712178923,"t":1734814800}
+{"o":0.0908764474,"h":0.0919066958,"l":0.0901709184,"c":0.0911248631,"v":1139656.3342400496,"t":1734818400}
+{"o":0.0911248631,"h":0.091757883,"l":0.0898135086,"c":0.0912540978,"v":1245735.9765640029,"t":1734822000}
+{"o":0.0912540978,"h":0.092239891,"l":0.0900552505,"c":0.0914917231,"v":1323102.3155420194,"t":1734825600}
+{"o":0.0914917231,"h":0.0925175597,"l":0.0907792506,"c":0.0919319573,"v":1293430.1887682378,"t":1734829200}
+{"o":0.0919319573,"h":0.0924753804,"l":0.0911055957,"c":0.0914534868,"v":1266395.8631274186,"t":1734832800}
+{"o":0.0914534868,"h":0.0924295976,"l":0.0907535256,"c":0.0918342591,"v":1228764.1602637416,"t":1734836400}
+{"o":0.0918342591,"h":0.0921870819,"l":0.0904879809,"c":0.0904879809,"v":1288680.0345243108,"t":1734840000}
+{"o":0.0904879809,"h":0.0909267384,"l":0.089439648,"c":0.0908402417,"v":1592673.2971153755,"t":1734843600}
+{"o":0.0908402417,"h":0.0924046761,"l":0.0905335913,"c":0.0921051415,"v":1322260.9331628738,"t":1734847200}
+{"o":0.0921051415,"h":0.0929298002,"l":0.0918893435,"c":0.0926822742,"v":1241580.14251878,"t":1734850800}
+{"o":0.0926822742,"h":0.093408686,"l":0.0924485299,"c":0.0926847991,"v":1221028.1909884517,"t":1734854400}
+{"o":0.0926847991,"h":0.0939794772,"l":0.0923707107,"c":0.0932970573,"v":1025947.2647458906,"t":1734858000}
+{"o":0.0932970573,"h":0.0939988282,"l":0.0931612839,"c":0.0933348248,"v":1171325.5416738461,"t":1734861600}
+{"o":0.0933348248,"h":0.0940393656,"l":0.0932269917,"c":0.0938426433,"v":1225626.762893921,"t":1734865200}
+{"o":0.0938426433,"h":0.0944780044,"l":0.0933219235,"c":0.0935028398,"v":1190018.6487557148,"t":1734868800}
+{"o":0.0935028398,"h":0.0939775759,"l":0.0927902478,"c":0.0929592813,"v":1266668.021923376,"t":1734872400}
+{"o":0.0929592813,"h":0.0931353701,"l":0.0900298053,"c":0.0900298053,"v":1544377.7826556433,"t":1734876000}
+{"o":0.0900298053,"h":0.0917406497,"l":0.0900298053,"c":0.0914453016,"v":1357508.641484885,"t":1734879600}
+{"o":0.0914453016,"h":0.0922471438,"l":0.0907452787,"c":0.0920110599,"v":1436354.480940786,"t":1734883200}
+{"o":0.0920110599,"h":0.0921624414,"l":0.091138236,"c":0.0913732995,"v":1488087.5596319204,"t":1734886800}
+{"o":0.0913732995,"h":0.0925399203,"l":0.0911229892,"c":0.0914988695,"v":1527784.0028630777,"t":1734890400}
+{"o":0.0914988695,"h":0.0916541515,"l":0.0894125261,"c":0.0897468285,"v":1588633.8413940195,"t":1734894000}
+{"o":0.0897468285,"h":0.0910407617,"l":0.0889222313,"c":0.0909274104,"v":1576933.7793129948,"t":1734897600}
+{"o":0.0909274104,"h":0.0916895518,"l":0.0905424324,"c":0.0908154709,"v":1338302.6398434555,"t":1734901200}
+{"o":0.0908154709,"h":0.0912630738,"l":0.0892833049,"c":0.0911395457,"v":1414001.1803156578,"t":1734904800}
+{"o":0.0911395457,"h":0.0916027562,"l":0.0903663837,"c":0.0907644282,"v":1301154.9666880786,"t":1734908400}
+{"o":0.0907644282,"h":0.0908052158,"l":0.0893433186,"c":0.0900729896,"v":1349320.6592077883,"t":1734912000}
+{"o":0.0900729896,"h":0.0915225077,"l":0.088744799,"c":0.0896409967,"v":1599109.2446689166,"t":1734915600}
+{"o":0.0896409967,"h":0.0904839603,"l":0.0887208695,"c":0.0903656007,"v":1416303.0317183258,"t":1734919200}
+{"o":0.0903656007,"h":0.094187027,"l":0.0900695414,"c":0.0936058168,"v":1514305.2225334544,"t":1734922800}
+{"o":0.0936058168,"h":0.094361123,"l":0.0928789394,"c":0.0928896574,"v":1183884.2247639101,"t":1734926400}
+{"o":0.0928896574,"h":0.093217485,"l":0.0920344252,"c":0.0924882818,"v":1206259.3961566542,"t":1734930000}
+{"o":0.0924882818,"h":0.0927356792,"l":0.0908364605,"c":0.0909041151,"v":1420807.9027487342,"t":1734933600}
+{"o":0.0909041151,"h":0.09190244,"l":0.0903629627,"c":0.0916058601,"v":1195523.63113286,"t":1734937200}
+{"o":0.0916058601,"h":0.0927362058,"l":0.0913639073,"c":0.0926539174,"v":1126988.4067548821,"t":1734940800}
+{"o":0.0926539174,"h":0.0938197748,"l":0.092606783,"c":0.0928848622,"v":1239039.9968186063,"t":1734944400}
+{"o":0.0928848622,"h":0.0934029452,"l":0.0925306142,"c":0.0930902905,"v":1275736.3192772062,"t":1734948000}
+{"o":0.0930902905,"h":0.0933200412,"l":0.0921740549,"c":0.092260081,"v":1431630.8458081884,"t":1734951600}
+{"o":0.092260081,"h":0.0929854605,"l":0.0918865394,"c":0.0926304656,"v":1327531.4330482292,"t":1734955200}
+{"o":0.0926304656,"h":0.0927425227,"l":0.0910755726,"c":0.0918045572,"v":1433786.8049653859,"t":1734958800}
+{"o":0.0918045572,"h":0.0930099152,"l":0.0911265032,"c":0.0923537462,"v":1600335.1340477583,"t":1734962400}
+{"o":0.0923537462,"h":0.0933841904,"l":0.0907605523,"c":0.0909325659,"v":1689649.0350247042,"t":1734966000}
+{"o":0.0909325659,"h":0.093279302,"l":0.0906470267,"c":0.0930198237,"v":1514923.0061094945,"t":1734969600}
+{"o":0.0930198237,"h":0.0935997699,"l":0.0924843666,"c":0.0927679687,"v":1383899.0799697826,"t":1734973200}
+{"o":0.0927679687,"h":0.093492958,"l":0.0923887518,"c":0.0930062349,"v":1096949.8780617523,"t":1734976800}
+{"o":0.0930062349,"h":0.0952913456,"l":0.0929170195,"c":0.0941708468,"v":1227834.2305815232,"t":1734980400}
+{"o":0.0941708468,"h":0.0963320008,"l":0.093755518,"c":0.0960212897,"v":1185619.2673699311,"t":1734984000}
+{"o":0.0960212897,"h":0.0972272161,"l":0.0953522515,"c":0.095534327,"v":1475102.9574082347,"t":1734987600}
+{"o":0.095534327,"h":0.0968298873,"l":0.0953232912,"c":0.0967402561,"v":1173565.5290200235,"t":1734991200}
+{"o":0.0967402561,"h":0.0968511382,"l":0.0950467972,"c":0.0955779544,"v":1154516.0954134946,"t":1734994800}
+{"o":0.0955779544,"h":0.0957413361,"l":0.0946942178,"c":0.0954701088,"v":1042358.4125665539,"t":1734998400}
+{"o":0.0954701088,"h":0.0956891271,"l":0.0942345538,"c":0.0943162351,"v":976260.9400732539,"t":1735002000}
+{"o":0.0943162351,"h":0.0952682551,"l":0.0935231144,"c":0.0944116853,"v":1036880.437442363,"t":1735005600}
+{"o":0.0944116853,"h":0.0955212992,"l":0.0943941003,"c":0.0954592418,"v":927427.2752328848,"t":1735009200}
+{"o":0.0954592418,"h":0.0960624029,"l":0.0951058601,"c":0.0959186185,"v":910871.1376675456,"t":1735012800}
+{"o":0.0959186185,"h":0.0964053283,"l":0.0955321645,"c":0.0963712192,"v":892820.4495919199,"t":1735016400}
+{"o":0.0963712192,"h":0.096453864,"l":0.0954585125,"c":0.0955915455,"v":793479.77529641,"t":1735020000}
+{"o":0.0955915455,"h":0.0964310175,"l":0.0952304281,"c":0.096216893,"v":746543.2406869499,"t":1735023600}
+{"o":0.096216893,"h":0.097553239,"l":0.0959600979,"c":0.0968956885,"v":980476.841937169,"t":1735027200}
+{"o":0.0968956885,"h":0.0975079268,"l":0.0960864004,"c":0.0967594967,"v":1032848.8226807299,"t":1735030800}
+{"o":0.0967594967,"h":0.0969642258,"l":0.0957613439,"c":0.095813686,"v":1145021.577562331,"t":1735034400}
+{"o":0.095813686,"h":0.0971176146,"l":0.0957201579,"c":0.0969570675,"v":1162524.9767387642,"t":1735038000}
+{"o":0.0969570675,"h":0.0971637598,"l":0.0961162379,"c":0.0962527509,"v":1002615.0677253881,"t":1735041600}
+{"o":0.0962527509,"h":0.0984027454,"l":0.0960890655,"c":0.0982427439,"v":1185742.0198661857,"t":1735045200}
+{"o":0.0982427439,"h":0.0983887093,"l":0.0974529785,"c":0.097742435,"v":1247415.5060758786,"t":1735048800}
+{"o":0.097742435,"h":0.1000791423,"l":0.0973559248,"c":0.0994349274,"v":1347012.1203970383,"t":1735052400}
+{"o":0.0994349274,"h":0.0998806768,"l":0.0983347731,"c":0.0984180145,"v":1195262.8690747833,"t":1735056000}
+{"o":0.0984180145,"h":0.0992289755,"l":0.0976060038,"c":0.0989331764,"v":1130529.9883182072,"t":1735059600}
+{"o":0.0989331764,"h":0.0998836898,"l":0.0985037093,"c":0.0988355934,"v":1203979.1605472807,"t":1735063200}
+{"o":0.0988355934,"h":0.0990200643,"l":0.0979813918,"c":0.0982138221,"v":1108216.4087919139,"t":1735066800}
+{"o":0.0982138221,"h":0.0983501411,"l":0.0971584673,"c":0.0978442666,"v":1101671.5326228151,"t":1735070400}
+{"o":0.0978442666,"h":0.0995513786,"l":0.0976368773,"c":0.098915452,"v":978061.9739796091,"t":1735074000}
+{"o":0.098915452,"h":0.0994030123,"l":0.098639648,"c":0.0990404779,"v":922318.7076480524,"t":1735077600}
+{"o":0.0990404779,"h":0.0997579149,"l":0.0985604768,"c":0.0991109006,"v":907421.4344018808,"t":1735081200}
+{"o":0.0991109006,"h":0.0995258596,"l":0.0987623607,"c":0.099308733,"v":1013053.2044431227,"t":1735084800}
+{"o":0.099308733,"h":0.1016089325,"l":0.0992662756,"c":0.100184677,"v":1329342.309491355,"t":1735088400}
+{"o":0.100184677,"h":0.1014990705,"l":0.1001515164,"c":0.1013564584,"v":1162753.3171336411,"t":1735092000}
+{"o":0.1013564584,"h":0.1017752951,"l":0.1003413954,"c":0.1004902726,"v":918418.2389734872,"t":1735095600}
+{"o":0.1004902726,"h":0.1006034203,"l":0.0997892415,"c":0.1002421357,"v":765050.5311502105,"t":1735099200}
+{"o":0.1002421357,"h":0.1005767556,"l":0.0997467991,"c":0.1002291849,"v":715290.1393371726,"t":1735102800}
+{"o":0.1002291849,"h":0.1008369753,"l":0.0995857058,"c":0.0999531248,"v":754469.0552245448,"t":1735106400}
+{"o":0.0999531248,"h":0.1004392098,"l":0.098578152,"c":0.0996125294,"v":706457.4855867835,"t":1735110000}
+{"o":0.0996125294,"h":0.1000819694,"l":0.0992430573,"c":0.099481225,"v":765874.5093634492,"t":1735113600}
+{"o":0.099481225,"h":0.0999012566,"l":0.0992250092,"c":0.0995512681,"v":600419.0389279284,"t":1735117200}
+{"o":0.0995512681,"h":0.1013216455,"l":0.0987847917,"c":0.0992518437,"v":798561.4421302815,"t":1735120800}
+{"o":0.0992518437,"h":0.0995941837,"l":0.0980962563,"c":0.0984513788,"v":687062.2962158904,"t":1735124400}
+{"o":0.0984513788,"h":0.0989831905,"l":0.0980783312,"c":0.0985853219,"v":776323.348898154,"t":1735128000}
+{"o":0.0985853219,"h":0.0990969127,"l":0.0984970857,"c":0.099044912,"v":651506.2838669065,"t":1735131600}
+{"o":0.099044912,"h":0.1002750952,"l":0.0989968418,"c":0.1000166443,"v":782638.4540221707,"t":1735135200}
+{"o":0.1000166443,"h":0.1000602307,"l":0.0990168669,"c":0.0996771873,"v":859294.8429733863,"t":1735138800}
+{"o":0.0996771873,"h":0.0999568395,"l":0.0985873169,"c":0.0992698033,"v":1019496.5029420408,"t":1735142400}
+{"o":0.0992698033,"h":0.0999739193,"l":0.0988160257,"c":0.0999589657,"v":927231.0815219622,"t":1735146000}
+{"o":0.0999589657,"h":0.1001814998,"l":0.0992628621,"c":0.0996600004,"v":730073.2915040093,"t":1735149600}
+{"o":0.0996600004,"h":0.1010489583,"l":0.0996237395,"c":0.1001377929,"v":795558.1239165162,"t":1735153200}
+{"o":0.1001377929,"h":0.1006033238,"l":0.0993826306,"c":0.0995801153,"v":840733.3731695664,"t":1735156800}
+{"o":0.0995801153,"h":0.0998899292,"l":0.0985980819,"c":0.0987528865,"v":883962.8233538246,"t":1735160400}
+{"o":0.0987528865,"h":0.0991970941,"l":0.0983366654,"c":0.0989286101,"v":811532.6041521786,"t":1735164000}
+{"o":0.0989286101,"h":0.099487115,"l":0.0988422414,"c":0.0992853246,"v":753807.7833724023,"t":1735167600}
+{"o":0.0992853246,"h":0.1006696034,"l":0.0986568867,"c":0.0989351642,"v":904638.9634996883,"t":1735171200}
+{"o":0.0989351642,"h":0.0996252289,"l":0.0986745864,"c":0.0990022787,"v":911657.6200528446,"t":1735174800}
+{"o":0.0990022787,"h":0.1001312202,"l":0.0985233534,"c":0.0990847355,"v":935909.1355506447,"t":1735178400}
+{"o":0.0990847355,"h":0.0993360869,"l":0.0983659143,"c":0.0988434632,"v":1118639.7008907704,"t":1735182000}
+{"o":0.0988434632,"h":0.0988453199,"l":0.0972987465,"c":0.0981272711,"v":1176643.2062073553,"t":1735185600}
+{"o":0.0981272711,"h":0.0983490662,"l":0.0975135847,"c":0.0978393487,"v":935270.340664994,"t":1735189200}
+{"o":0.0978393487,"h":0.0980933275,"l":0.0964872687,"c":0.0975424221,"v":1059310.395410697,"t":1735192800}
+{"o":0.0975424221,"h":0.0984988071,"l":0.0966988296,"c":0.0972540568,"v":911080.2837818824,"t":1735196400}
+{"o":0.0972540568,"h":0.0974559142,"l":0.0947514846,"c":0.0950721947,"v":1504806.5868982128,"t":1735200000}
+{"o":0.0950721947,"h":0.0957087057,"l":0.0949818366,"c":0.0952643373,"v":917832.9171071735,"t":1735203600}
+{"o":0.0952643373,"h":0.0955744336,"l":0.0944160775,"c":0.0949606657,"v":810305.549470279,"t":1735207200}
+{"o":0.0949606657,"h":0.0959510346,"l":0.0949200082,"c":0.0953793599,"v":840889.1805023132,"t":1735210800}
+{"o":0.0953793599,"h":0.0955529484,"l":0.0948421066,"c":0.0949950942,"v":895108.4592481079,"t":1735214400}
+{"o":0.0949950942,"h":0.0954004865,"l":0.0940952957,"c":0.0950473415,"v":909738.0050009812,"t":1735218000}
+{"o":0.0950473415,"h":0.095579316,"l":0.0942927134,"c":0.0948140716,"v":1171418.4292011738,"t":1735221600}
+{"o":0.0948140716,"h":0.0955035327,"l":0.0944655491,"c":0.0948656501,"v":1099400.9858723949,"t":1735225200}
+{"o":0.0948656501,"h":0.0960198449,"l":0.0946668286,"c":0.0958336299,"v":1103920.4480379014,"t":1735228800}
+{"o":0.0958336299,"h":0.0958674109,"l":0.0942122225,"c":0.094645446,"v":1109344.0258359776,"t":1735232400}
+{"o":0.094645446,"h":0.0952167598,"l":0.094212578,"c":0.0951731242,"v":916190.8625283272,"t":1735236000}
+{"o":0.0951731242,"h":0.0952629717,"l":0.0941508926,"c":0.0950800801,"v":790063.2181595743,"t":1735239600}
+{"o":0.0950800801,"h":0.0954025303,"l":0.0940258579,"c":0.0946843058,"v":913262.3235425674,"t":1735243200}
+{"o":0.0946843058,"h":0.0954636263,"l":0.0937819738,"c":0.0952347595,"v":971619.2076790227,"t":1735246800}
+{"o":0.0952347595,"h":0.0955407514,"l":0.0948987866,"c":0.0950260586,"v":839056.5086098862,"t":1735250400}
+{"o":0.0950260586,"h":0.0951237069,"l":0.0940490228,"c":0.0947243071,"v":859887.3599868227,"t":1735254000}
+{"o":0.0947243071,"h":0.0951486375,"l":0.0941125489,"c":0.0950140191,"v":900959.4043674886,"t":1735257600}
+{"o":0.0950140191,"h":0.0954723295,"l":0.0938160144,"c":0.0949781776,"v":755845.2883431831,"t":1735261200}
+{"o":0.0949781776,"h":0.0956623159,"l":0.0945264084,"c":0.0948935276,"v":779563.550365979,"t":1735264800}
+{"o":0.0948935276,"h":0.0954107849,"l":0.0946737505,"c":0.095200011,"v":745017.8852055038,"t":1735268400}
+{"o":0.095200011,"h":0.0963501557,"l":0.0951763836,"c":0.0953848602,"v":763147.4926693661,"t":1735272000}
+{"o":0.0953848602,"h":0.0955193963,"l":0.093549679,"c":0.0950825767,"v":804524.1483082683,"t":1735275600}
+{"o":0.0950825767,"h":0.0959753533,"l":0.0950825767,"c":0.0959558548,"v":810381.0856843749,"t":1735279200}
+{"o":0.0959558548,"h":0.0960649573,"l":0.0933680382,"c":0.0938021343,"v":1022726.6998260407,"t":1735282800}
+{"o":0.0938021343,"h":0.0956998858,"l":0.0937939308,"c":0.094973096,"v":1000863.8163869373,"t":1735286400}
+{"o":0.094973096,"h":0.0976863692,"l":0.0949095218,"c":0.0970282725,"v":1300951.2515217348,"t":1735290000}
+{"o":0.0970282725,"h":0.0973565316,"l":0.0949393479,"c":0.0959754707,"v":861281.2491066502,"t":1735293600}
+{"o":0.0959754707,"h":0.0962377384,"l":0.0955421087,"c":0.0961585519,"v":827013.268665984,"t":1735297200}
+{"o":0.0961585519,"h":0.0962087248,"l":0.0957397201,"c":0.0958981976,"v":808209.2532208271,"t":1735300800}
+{"o":0.0958981976,"h":0.0960068849,"l":0.0949994741,"c":0.0952189194,"v":833146.7081482019,"t":1735304400}
+{"o":0.0952189194,"h":0.0952827497,"l":0.0935486751,"c":0.0942029492,"v":1048704.5242180678,"t":1735308000}
+{"o":0.0942029492,"h":0.0942307137,"l":0.0919350149,"c":0.0925011277,"v":1277524.5689087852,"t":1735311600}
+{"o":0.0925011277,"h":0.0927620376,"l":0.0916433087,"c":0.0926918628,"v":1150148.8973051396,"t":1735315200}
+{"o":0.0926918628,"h":0.0937082811,"l":0.0917429993,"c":0.0935355833,"v":1100025.8948588665,"t":1735318800}
+{"o":0.0935355833,"h":0.094099043,"l":0.0932853628,"c":0.0939669143,"v":806068.049560477,"t":1735322400}
+{"o":0.0939669143,"h":0.0941215447,"l":0.0928327418,"c":0.0939022398,"v":877604.7359094835,"t":1735326000}
+{"o":0.0939022398,"h":0.0939546364,"l":0.0926420632,"c":0.0934398207,"v":866644.4423843641,"t":1735329600}
+{"o":0.0934398207,"h":0.0935654151,"l":0.0927642472,"c":0.0928199178,"v":809409.5915376798,"t":1735333200}
+{"o":0.0928199178,"h":0.0934050563,"l":0.0924530132,"c":0.0928831695,"v":755211.6239431987,"t":1735336800}
+{"o":0.0928831695,"h":0.093024355,"l":0.0920157162,"c":0.0925824331,"v":800856.8918438207,"t":1735340400}
+{"o":0.0925824331,"h":0.0932317171,"l":0.092498088,"c":0.093062262,"v":919263.6139312958,"t":1735344000}
+{"o":0.093062262,"h":0.093929442,"l":0.0926126291,"c":0.0930891357,"v":847048.9283765183,"t":1735347600}
+{"o":0.0930891357,"h":0.0936829609,"l":0.0918208909,"c":0.0924855841,"v":853391.1143525466,"t":1735351200}
+{"o":0.0924855841,"h":0.0933752405,"l":0.0923727176,"c":0.0929409936,"v":817910.7865718168,"t":1735354800}
+{"o":0.0929409936,"h":0.093095389,"l":0.0925817695,"c":0.0926608309,"v":655046.8882343582,"t":1735358400}
+{"o":0.0926608309,"h":0.0935650401,"l":0.0922201617,"c":0.093361379,"v":679940.8624134761,"t":1735362000}
+{"o":0.093361379,"h":0.0934975432,"l":0.0929713411,"c":0.093274898,"v":654281.5986060534,"t":1735365600}
+{"o":0.093274898,"h":0.0936060215,"l":0.0928658725,"c":0.0929954427,"v":674468.1434358798,"t":1735369200}
+{"o":0.0929954427,"h":0.093653404,"l":0.0924530377,"c":0.0935906775,"v":666432.00209851,"t":1735372800}
+{"o":0.0935906775,"h":0.0942396827,"l":0.0934850085,"c":0.093590055,"v":661363.9819000331,"t":1735376400}
+{"o":0.093590055,"h":0.0937439859,"l":0.0932082882,"c":0.0933523446,"v":680255.7486548598,"t":1735380000}
+{"o":0.0933523446,"h":0.0947836867,"l":0.0933343082,"c":0.0940492181,"v":736705.2295605412,"t":1735383600}
+{"o":0.0940492181,"h":0.0946493397,"l":0.0936962266,"c":0.0938560614,"v":733898.2412729283,"t":1735387200}
+{"o":0.0938560614,"h":0.0947278205,"l":0.0938262652,"c":0.094563537,"v":880588.6224809536,"t":1735390800}
+{"o":0.094563537,"h":0.0957226282,"l":0.0941952813,"c":0.0953257636,"v":1161141.1486549231,"t":1735394400}
+{"o":0.0953257636,"h":0.0960949591,"l":0.0953255451,"c":0.0955450789,"v":1011442.0068544946,"t":1735398000}
+{"o":0.0955450789,"h":0.0967685719,"l":0.0952630786,"c":0.0967495284,"v":1021566.7394634475,"t":1735401600}
+{"o":0.0967495284,"h":0.0982758809,"l":0.0967310941,"c":0.0978490512,"v":1060724.8525188696,"t":1735405200}
+{"o":0.0978490512,"h":0.09849173,"l":0.0971925256,"c":0.0973091396,"v":945203.0312583382,"t":1735408800}
+{"o":0.0973091396,"h":0.0975184614,"l":0.0971225944,"c":0.0973549462,"v":878468.4643476037,"t":1735412400}
+{"o":0.0973549462,"h":0.0974762582,"l":0.0963753724,"c":0.0970662738,"v":718032.8124764734,"t":1735416000}
+{"o":0.0970662738,"h":0.0977417052,"l":0.0968843721,"c":0.09766991,"v":760208.5648527889,"t":1735419600}
+{"o":0.09766991,"h":0.0989987466,"l":0.0974597067,"c":0.0980435861,"v":850801.3329581433,"t":1735423200}
+{"o":0.0980435861,"h":0.0984065402,"l":0.0975900631,"c":0.098205347,"v":937186.8104866825,"t":1735426800}
+{"o":0.098205347,"h":0.0983067967,"l":0.0973256329,"c":0.0974510601,"v":932336.4301756279,"t":1735430400}
+{"o":0.0974510601,"h":0.0977062516,"l":0.0960560568,"c":0.0967575257,"v":827395.2115776491,"t":1735434000}
+{"o":0.0967575257,"h":0.0978463414,"l":0.096661762,"c":0.0973053346,"v":790253.1895397725,"t":1735437600}
+{"o":0.0973053346,"h":0.0979446049,"l":0.0970771867,"c":0.0978496114,"v":1069203.1722769239,"t":1735441200}
+{"o":0.0635094803,"h":0.0635876626,"l":0.0633944165,"c":0.0635044063,"v":380155.7770190337,"t":1728244800}
+{"o":0.0635044063,"h":0.0637381218,"l":0.0630126148,"c":0.0630682734,"v":392220.4570027255,"t":1728248400}
+{"o":0.0630682734,"h":0.0635177384,"l":0.0630626365,"c":0.0634617095,"v":357899.5850234181,"t":1728252000}
+{"o":0.0634617095,"h":0.064075216,"l":0.0634605984,"c":0.0639540427,"v":430112.5334137317,"t":1728255600}
+{"o":0.0639540427,"h":0.0652409809,"l":0.06370839,"c":0.0651588819,"v":687385.8222378105,"t":1728259200}
+{"o":0.0651588819,"h":0.0656918608,"l":0.064918688,"c":0.0656666732,"v":603145.9431759345,"t":1728262800}
+{"o":0.0656666732,"h":0.0659225332,"l":0.0651327043,"c":0.0652727389,"v":510915.0757243732,"t":1728266400}
+{"o":0.0652727389,"h":0.0655465743,"l":0.0650819261,"c":0.0654540708,"v":525001.7763133823,"t":1728270000}
+{"o":0.0654540708,"h":0.0657149174,"l":0.0652829954,"c":0.0653063826,"v":350937.4378112106,"t":1728273600}
+{"o":0.0653063826,"h":0.0655323521,"l":0.0649429712,"c":0.06497731,"v":351732.2192520947,"t":1728277200}
+{"o":0.06497731,"h":0.0652911299,"l":0.0649172318,"c":0.0652911299,"v":363373.4665504733,"t":1728280800}
+{"o":0.0652911299,"h":0.0652911299,"l":0.0645786406,"c":0.0646415098,"v":487052.2892122161,"t":1728284400}
+{"o":0.0646415098,"h":0.0651454571,"l":0.0645946338,"c":0.0648042195,"v":425854.2072554424,"t":1728288000}
+{"o":0.0648042195,"h":0.0649156443,"l":0.0640598727,"c":0.0643505681,"v":443106.3606669757,"t":1728291600}
+{"o":0.0643505681,"h":0.0643505681,"l":0.0637850943,"c":0.0640241674,"v":383018.7337353702,"t":1728295200}
+{"o":0.0640241674,"h":0.064351199,"l":0.063559773,"c":0.0643307057,"v":405773.9351883141,"t":1728298800}
+{"o":0.0643307057,"h":0.0643555881,"l":0.0638550262,"c":0.0639569046,"v":498334.4029959007,"t":1728302400}
+{"o":0.0639569046,"h":0.0645955815,"l":0.0638920699,"c":0.0645608864,"v":564252.2182743171,"t":1728306000}
+{"o":0.0645608864,"h":0.0664878146,"l":0.0645105821,"c":0.0657064227,"v":933578.0110301331,"t":1728309600}
+{"o":0.0657064227,"h":0.0657235138,"l":0.0647673486,"c":0.0649184098,"v":725753.8278050288,"t":1728313200}
+{"o":0.0649184098,"h":0.0652354466,"l":0.0645154426,"c":0.0651278874,"v":698738.010775558,"t":1728316800}
+{"o":0.0651278874,"h":0.0651949793,"l":0.0647633537,"c":0.0650897255,"v":534715.2621950485,"t":1728320400}
+{"o":0.0650897255,"h":0.0651111536,"l":0.0635417953,"c":0.0636022363,"v":790256.4096524067,"t":1728324000}
+{"o":0.0636022363,"h":0.0643263736,"l":0.0635670616,"c":0.0642089236,"v":581330.3253611351,"t":1728327600}
+{"o":0.0642089236,"h":0.0642956989,"l":0.0635432983,"c":0.0635997766,"v":609022.2426665071,"t":1728331200}
+{"o":0.0635997766,"h":0.0641864202,"l":0.0632307094,"c":0.0641008039,"v":392019.308817406,"t":1728334800}
+{"o":0.0641008039,"h":0.0641321297,"l":0.0629900977,"c":0.063085696,"v":458001.3785611988,"t":1728338400}
+{"o":0.063085696,"h":0.0635790021,"l":0.0626402861,"c":0.0628551681,"v":686950.6048637916,"t":1728342000}
+{"o":0.0628551681,"h":0.0633330263,"l":0.0626534776,"c":0.0632011081,"v":612701.5652469171,"t":1728345600}
+{"o":0.0632011081,"h":0.0634937609,"l":0.0628144053,"c":0.0633451261,"v":455183.0212988291,"t":1728349200}
+{"o":0.0633451261,"h":0.0635533023,"l":0.0628917472,"c":0.0634648742,"v":457975.0747098433,"t":1728352800}
+{"o":0.0634648742,"h":0.0634648742,"l":0.0630958698,"c":0.063168471,"v":387543.0304394737,"t":1728356400}
+{"o":0.063168471,"h":0.0633366978,"l":0.0627260114,"c":0.0629717289,"v":417835.0670479593,"t":1728360000}
+{"o":0.0629717289,"h":0.0630333703,"l":0.0623722238,"c":0.0627478402,"v":447877.0369302242,"t":1728363600}
+{"o":0.0627478402,"h":0.0630171178,"l":0.0620901811,"c":0.0628784529,"v":440926.422446419,"t":1728367200}
+{"o":0.0628784529,"h":0.0628842165,"l":0.0619429654,"c":0.0624575262,"v":459765.7562780982,"t":1728370800}
+{"o":0.0624575262,"h":0.0627521441,"l":0.0622774446,"c":0.0626643684,"v":395418.6979588114,"t":1728374400}
+{"o":0.0626643684,"h":0.0628530639,"l":0.0623737096,"c":0.0627284335,"v":369487.5538445776,"t":1728378000}
+{"o":0.0627284335,"h":0.0630028654,"l":0.0625520022,"c":0.0628964532,"v":347166.4909395938,"t":1728381600}
+{"o":0.0628964532,"h":0.0631615879,"l":0.0628128939,"c":0.0630783797,"v":331266.7931630809,"t":1728385200}
+{"o":0.0630783797,"h":0.0631093834,"l":0.0625217617,"c":0.0625560098,"v":376617.4294976499,"t":1728388800}
+{"o":0.0625560098,"h":0.0633156005,"l":0.0622666715,"c":0.0632692399,"v":499082.7649497003,"t":1728392400}
+{"o":0.0632692399,"h":0.0635265968,"l":0.0621579168,"c":0.0628775039,"v":700026.6010747299,"t":1728396000}
+{"o":0.0628775039,"h":0.0629964751,"l":0.0616105682,"c":0.0623319458,"v":704771.2972929042,"t":1728399600}
+{"o":0.0623319458,"h":0.0627972956,"l":0.0618641885,"c":0.0627304173,"v":611638.2266285605,"t":1728403200}
+{"o":0.0627304173,"h":0.0628219723,"l":0.062072076,"c":0.062550449,"v":531321.0074215044,"t":1728406800}
+{"o":0.062550449,"h":0.0627982598,"l":0.0619676376,"c":0.0623761224,"v":510431.3175150065,"t":1728410400}
+{"o":0.0623761224,"h":0.0628774307,"l":0.0620717876,"c":0.0627091906,"v":568872.3687048905,"t":1728414000}
+{"o":0.0627091906,"h":0.063041966,"l":0.0625619884,"c":0.063041966,"v":491440.764896505,"t":1728417600}
+{"o":0.063041966,"h":0.0631480853,"l":0.0628369126,"c":0.0629334755,"v":522855.3023338178,"t":1728421200}
+{"o":0.0629334755,"h":0.0629569302,"l":0.0624845029,"c":0.0625337259,"v":533062.014183642,"t":1728424800}
+{"o":0.0625337259,"h":0.0626894502,"l":0.0622641078,"c":0.0626563414,"v":362731.1070848905,"t":1728428400}
+{"o":0.0626563414,"h":0.0629537093,"l":0.0624551484,"c":0.0629514286,"v":533008.658125653,"t":1728432000}
+{"o":0.0629514286,"h":0.0634475353,"l":0.062837976,"c":0.0631763946,"v":823904.9235844576,"t":1728435600}
+{"o":0.0631763946,"h":0.0632360721,"l":0.0627911724,"c":0.0628389341,"v":489387.0295763336,"t":1728439200}
+{"o":0.0628389341,"h":0.0631079039,"l":0.0626318621,"c":0.0628210877,"v":444367.4601270892,"t":1728442800}
+{"o":0.0628210877,"h":0.0628842718,"l":0.0624761639,"c":0.0625663485,"v":358821.1054710145,"t":1728446400}
+{"o":0.0625663485,"h":0.0629897897,"l":0.0624151552,"c":0.0629075073,"v":400901.4408317768,"t":1728450000}
+{"o":0.0629075073,"h":0.062961509,"l":0.0625468918,"c":0.0626538799,"v":540976.8397450567,"t":1728453600}
+{"o":0.0626538799,"h":0.0626545174,"l":0.0622708045,"c":0.0624612763,"v":402501.3307802337,"t":1728457200}
+{"o":0.0624612763,"h":0.062615742,"l":0.0621734843,"c":0.0623657504,"v":374029.33175879,"t":1728460800}
+{"o":0.0623657504,"h":0.0625343199,"l":0.0622532942,"c":0.0624909834,"v":411216.9715147021,"t":1728464400}
+{"o":0.0624909834,"h":0.0625810574,"l":0.0621413737,"c":0.0622302395,"v":403398.2296496001,"t":1728468000}
+{"o":0.0622302395,"h":0.0625155177,"l":0.0621847537,"c":0.0624725003,"v":380815.7484647161,"t":1728471600}
+{"o":0.0624725003,"h":0.0625287032,"l":0.0615729857,"c":0.0618718024,"v":550809.7744300922,"t":1728475200}
+{"o":0.0618718024,"h":0.0620261161,"l":0.0611849969,"c":0.0615590568,"v":690548.3557538957,"t":1728478800}
+{"o":0.0615590568,"h":0.0619811404,"l":0.0613788431,"c":0.0616490156,"v":621350.1329963342,"t":1728482400}
+{"o":0.0616490156,"h":0.062446077,"l":0.0616456269,"c":0.0623263644,"v":587115.9579926268,"t":1728486000}
+{"o":0.0623263644,"h":0.0623468464,"l":0.0613352737,"c":0.0614670023,"v":703987.3740749838,"t":1728489600}
+{"o":0.0614670023,"h":0.0617160313,"l":0.0612633886,"c":0.06158614,"v":653357.9968685987,"t":1728493200}
+{"o":0.06158614,"h":0.0616995179,"l":0.0610201147,"c":0.0613284645,"v":709356.4904977606,"t":1728496800}
+{"o":0.0613284645,"h":0.0615727617,"l":0.060875142,"c":0.0615310463,"v":710790.7356202406,"t":1728500400}
+{"o":0.0615310463,"h":0.0615333045,"l":0.0605074455,"c":0.060563379,"v":814421.3609022137,"t":1728504000}
+{"o":0.060563379,"h":0.0611203737,"l":0.0604870209,"c":0.0610009786,"v":514947.8843290118,"t":1728507600}
+{"o":0.0610009786,"h":0.0610454315,"l":0.060718467,"c":0.0607219586,"v":573333.5575930576,"t":1728511200}
+{"o":0.0607219586,"h":0.0609514686,"l":0.0606844959,"c":0.0607973642,"v":301455.0274929726,"t":1728514800}
+{"o":0.0607973642,"h":0.0607973642,"l":0.0600455797,"c":0.0604062113,"v":469195.9113525522,"t":1728518400}
+{"o":0.0604062113,"h":0.0610106759,"l":0.0603896461,"c":0.0608050931,"v":450995.0156814852,"t":1728522000}
+{"o":0.0608050931,"h":0.0610502653,"l":0.0607470388,"c":0.0609555165,"v":410558.9545106399,"t":1728525600}
+{"o":0.0609555165,"h":0.0612445019,"l":0.0608396986,"c":0.0610113224,"v":322784.1813147033,"t":1728529200}
+{"o":0.0610113224,"h":0.0612103153,"l":0.0609226616,"c":0.0610102314,"v":322233.9336916361,"t":1728532800}
+{"o":0.0610102314,"h":0.061429816,"l":0.0608426957,"c":0.0613205326,"v":402176.353475499,"t":1728536400}
+{"o":0.0613205326,"h":0.0613785605,"l":0.0611266876,"c":0.0612763705,"v":348161.6365843627,"t":1728540000}
+{"o":0.0612763705,"h":0.0612897423,"l":0.0609347318,"c":0.0609347318,"v":375880.6505421688,"t":1728543600}
+{"o":0.0609347318,"h":0.061134335,"l":0.0604428864,"c":0.0604713486,"v":402017.3035891231,"t":1728547200}
+{"o":0.0604713486,"h":0.0605593453,"l":0.0598235241,"c":0.0603876593,"v":415671.1288500546,"t":1728550800}
+{"o":0.0603876593,"h":0.0609223947,"l":0.0603415278,"c":0.0608434236,"v":373756.6582153764,"t":1728554400}
+{"o":0.0608434236,"h":0.0612705561,"l":0.0607390361,"c":0.0612387823,"v":383024.3665471054,"t":1728558000}
+{"o":0.0612387823,"h":0.0613865038,"l":0.0602833723,"c":0.0606373884,"v":653011.5883226859,"t":1728561600}
+{"o":0.0606373884,"h":0.0611517157,"l":0.0598824841,"c":0.060240134,"v":604740.423343253,"t":1728565200}
+{"o":0.060240134,"h":0.0604840626,"l":0.0594120753,"c":0.0599606524,"v":642807.9021165643,"t":1728568800}
+{"o":0.0599606524,"h":0.0604996441,"l":0.0597376663,"c":0.0604966958,"v":532674.5809783771,"t":1728572400}
+{"o":0.0604966958,"h":0.0606754384,"l":0.0600812217,"c":0.0602087105,"v":546055.6440730627,"t":1728576000}
+{"o":0.0602087105,"h":0.0604078079,"l":0.0595122411,"c":0.0596080112,"v":633706.4845527589,"t":1728579600}
+{"o":0.0596080112,"h":0.0599012096,"l":0.0590965722,"c":0.0598739478,"v":812992.104585954,"t":1728583200}
+{"o":0.0598739478,"h":0.0602964122,"l":0.0597302665,"c":0.0602612302,"v":570123.4136098418,"t":1728586800}
+{"o":0.0602612302,"h":0.0605736352,"l":0.0598406353,"c":0.0600319096,"v":520530.8857401543,"t":1728590400}
+{"o":0.0600319096,"h":0.0605232638,"l":0.0598969711,"c":0.0604960426,"v":438476.8776754241,"t":1728594000}
+{"o":0.0604960426,"h":0.0607710334,"l":0.0601218197,"c":0.0604796688,"v":478769.6330291968,"t":1728597600}
+{"o":0.0604796688,"h":0.0607203337,"l":0.0604747314,"c":0.0606911714,"v":420499.891098097,"t":1728601200}
+{"o":0.0606911714,"h":0.0610128472,"l":0.060597771,"c":0.0608354281,"v":554894.4171121905,"t":1728604800}
+{"o":0.0608354281,"h":0.0613002448,"l":0.060499018,"c":0.0611637826,"v":516972.2633535332,"t":1728608400}
+{"o":0.0611637826,"h":0.0615312204,"l":0.0609553625,"c":0.0614637986,"v":381756.5615751912,"t":1728612000}
+{"o":0.0614637986,"h":0.0617512661,"l":0.0614492524,"c":0.0614492524,"v":404852.9701749536,"t":1728615600}
+{"o":0.0614492524,"h":0.0615893038,"l":0.061330565,"c":0.0615710038,"v":341717.8989473396,"t":1728619200}
+{"o":0.0615710038,"h":0.0617024403,"l":0.0614540589,"c":0.0614990766,"v":322152.215929354,"t":1728622800}
+{"o":0.0614990766,"h":0.0619272329,"l":0.0614923001,"c":0.0617719754,"v":405731.7337225279,"t":1728626400}
+{"o":0.0617719754,"h":0.0619994984,"l":0.0615631322,"c":0.0616020154,"v":369246.8619573101,"t":1728630000}
+{"o":0.0616020154,"h":0.0618213542,"l":0.0615075667,"c":0.0617128056,"v":349140.5833263794,"t":1728633600}
+{"o":0.0617128056,"h":0.0620928606,"l":0.0617072891,"c":0.0620300176,"v":426687.8647687417,"t":1728637200}
+{"o":0.0620300176,"h":0.0623454183,"l":0.0618250957,"c":0.061929951,"v":433368.8150041708,"t":1728640800}
+{"o":0.061929951,"h":0.0621126043,"l":0.0617704557,"c":0.0619581158,"v":371781.6735897921,"t":1728644400}
+{"o":0.0619581158,"h":0.0624758297,"l":0.0618841147,"c":0.0624182315,"v":516464.7503954281,"t":1728648000}
+{"o":0.0624182315,"h":0.0628028215,"l":0.06211253,"c":0.0626768531,"v":585578.1108046444,"t":1728651600}
+{"o":0.0626768531,"h":0.0630154169,"l":0.062632588,"c":0.062802931,"v":692847.6128216072,"t":1728655200}
+{"o":0.062802931,"h":0.0635216235,"l":0.0627121573,"c":0.0630463755,"v":823039.9933198952,"t":1728658800}
+{"o":0.0630463755,"h":0.0632629085,"l":0.0628297475,"c":0.0632268999,"v":714655.5813088097,"t":1728662400}
+{"o":0.0632268999,"h":0.0638366489,"l":0.0625662633,"c":0.0637631903,"v":768943.6549930095,"t":1728666000}
+{"o":0.0637631903,"h":0.0638447402,"l":0.0633770231,"c":0.0636859074,"v":672377.1392719432,"t":1728669600}
+{"o":0.0636859074,"h":0.0639974001,"l":0.0634132419,"c":0.0635289839,"v":618899.0604046173,"t":1728673200}
+{"o":0.0635289839,"h":0.0638238768,"l":0.0633927693,"c":0.0637729538,"v":501458.0546953615,"t":1728676800}
+{"o":0.0637729538,"h":0.0639423445,"l":0.0636698547,"c":0.0637091482,"v":495483.0671837085,"t":1728680400}
+{"o":0.0637091482,"h":0.0638029622,"l":0.0634224872,"c":0.063670631,"v":515827.4853466101,"t":1728684000}
+{"o":0.063670631,"h":0.0637119411,"l":0.0633730305,"c":0.0635224497,"v":482259.2386301477,"t":1728687600}
+{"o":0.0635224497,"h":0.063999004,"l":0.0635009805,"c":0.0638507188,"v":567455.6190024869,"t":1728691200}
+{"o":0.0638507188,"h":0.0640736589,"l":0.063609275,"c":0.063665651,"v":464123.1396122142,"t":1728694800}
+{"o":0.063665651,"h":0.0637017237,"l":0.063208656,"c":0.0633105477,"v":402473.0516512105,"t":1728698400}
+{"o":0.0633105477,"h":0.0634154989,"l":0.0631544364,"c":0.0633599001,"v":406096.1121354419,"t":1728702000}
+{"o":0.0633599001,"h":0.0637048593,"l":0.0633429014,"c":0.0634708161,"v":400434.4555434526,"t":1728705600}
+{"o":0.0634708161,"h":0.063702741,"l":0.0634302061,"c":0.0636661333,"v":365356.5782100867,"t":1728709200}
+{"o":0.0636661333,"h":0.0637257284,"l":0.063543686,"c":0.063607409,"v":388522.0196023435,"t":1728712800}
+{"o":0.063607409,"h":0.0636987763,"l":0.0634359302,"c":0.0635664866,"v":441417.3485841934,"t":1728716400}
+{"o":0.0635664866,"h":0.0636840178,"l":0.0634980849,"c":0.063593037,"v":383654.8063690991,"t":1728720000}
+{"o":0.063593037,"h":0.0636650796,"l":0.0634859885,"c":0.0636650796,"v":357608.3529601317,"t":1728723600}
+{"o":0.0636650796,"h":0.0641032446,"l":0.06356716,"c":0.06405943,"v":465130.7481638051,"t":1728727200}
+{"o":0.06405943,"h":0.0644204438,"l":0.0637992781,"c":0.0638568409,"v":457713.5046375715,"t":1728730800}
+{"o":0.0638568409,"h":0.0642754445,"l":0.0636642115,"c":0.0641704686,"v":732956.7544001653,"t":1728734400}
+{"o":0.0641704686,"h":0.0642906232,"l":0.0638555638,"c":0.063958881,"v":576381.8350879011,"t":1728738000}
+{"o":0.063958881,"h":0.0643080419,"l":0.0638178609,"c":0.0641431047,"v":568475.5340605977,"t":1728741600}
+{"o":0.0641431047,"h":0.0642750814,"l":0.0636117058,"c":0.0637872633,"v":615345.4983992127,"t":1728745200}
+{"o":0.0637872633,"h":0.0642645372,"l":0.0636727582,"c":0.06392846,"v":710025.279134886,"t":1728748800}
+{"o":0.06392846,"h":0.0643565977,"l":0.063705366,"c":0.0641467779,"v":614886.2056459123,"t":1728752400}
+{"o":0.0641467779,"h":0.0642697386,"l":0.0637824877,"c":0.063929856,"v":513501.6120600643,"t":1728756000}
+{"o":0.063929856,"h":0.0642171594,"l":0.0638303069,"c":0.0640786772,"v":427752.7367457224,"t":1728759600}
+{"o":0.0640786772,"h":0.0641456897,"l":0.063992206,"c":0.0640570074,"v":408243.6530726317,"t":1728763200}
+{"o":0.0640570074,"h":0.0645410241,"l":0.0639543503,"c":0.0640613529,"v":479267.7221095936,"t":1728766800}
+{"o":0.0640613529,"h":0.0642729832,"l":0.0639250787,"c":0.0642015196,"v":455304.3287721401,"t":1728770400}
+{"o":0.0642015196,"h":0.0642459893,"l":0.0638745109,"c":0.0639161393,"v":488651.3970233327,"t":1728774000}
+{"o":0.0639161393,"h":0.0642232744,"l":0.0639007461,"c":0.0640260671,"v":463843.9379105473,"t":1728777600}
+{"o":0.0640260671,"h":0.0640526835,"l":0.0634592281,"c":0.0637224676,"v":451929.0376409913,"t":1728781200}
+{"o":0.0637224676,"h":0.0637988655,"l":0.0636225788,"c":0.0637908989,"v":410260.5111812703,"t":1728784800}
+{"o":0.0637908989,"h":0.0638022707,"l":0.0626711087,"c":0.0634300461,"v":439117.2100045901,"t":1728788400}
+{"o":0.0634300461,"h":0.0637696261,"l":0.0634006122,"c":0.0637148318,"v":445552.5664684044,"t":1728792000}
+{"o":0.0637148318,"h":0.0640494681,"l":0.0636603767,"c":0.0639495153,"v":539623.2978006466,"t":1728795600}
+{"o":0.0639495153,"h":0.0641611694,"l":0.0638496255,"c":0.0639220763,"v":423468.7863811793,"t":1728799200}
+{"o":0.0639220763,"h":0.0640827373,"l":0.0636910159,"c":0.0639209473,"v":466727.6377626444,"t":1728802800}
+{"o":0.0639209473,"h":0.0641973315,"l":0.0638853412,"c":0.0640161981,"v":477656.6634650327,"t":1728806400}
+{"o":0.0640161981,"h":0.0647109224,"l":0.0639881573,"c":0.0644533403,"v":480760.5142452708,"t":1728810000}
+{"o":0.0644533403,"h":0.0647626508,"l":0.064235504,"c":0.0642362489,"v":480356.1661691514,"t":1728813600}
+{"o":0.0642362489,"h":0.0644218818,"l":0.0639115752,"c":0.0639688302,"v":536414.3362895154,"t":1728817200}
+{"o":0.0639688302,"h":0.0644416345,"l":0.0639241365,"c":0.0643145866,"v":572422.3047009967,"t":1728820800}
+{"o":0.0643145866,"h":0.0646264456,"l":0.064246838,"c":0.0642509318,"v":527897.2422463663,"t":1728824400}
+{"o":0.0642509318,"h":0.0642941896,"l":0.0632070779,"c":0.0634680135,"v":595546.5927468495,"t":1728828000}
+{"o":0.0634680135,"h":0.0637348263,"l":0.0628061534,"c":0.0634382744,"v":692449.556829468,"t":1728831600}
+{"o":0.0634382744,"h":0.0638020451,"l":0.0630965414,"c":0.0637128695,"v":603969.4239858335,"t":1728835200}
+{"o":0.0637128695,"h":0.0642166442,"l":0.0630984723,"c":0.0634874564,"v":578336.5918796702,"t":1728838800}
+{"o":0.0634874564,"h":0.0636535758,"l":0.0631383674,"c":0.0634429651,"v":584306.8922921509,"t":1728842400}
+{"o":0.0634429651,"h":0.0642623133,"l":0.0632674389,"c":0.0637420825,"v":1240421.6724613004,"t":1728846000}
+{"o":0.0637420825,"h":0.0639072117,"l":0.0630280592,"c":0.0638850485,"v":798645.9727073513,"t":1728849600}
+{"o":0.0638850485,"h":0.0646001782,"l":0.0637315799,"c":0.0645409108,"v":588023.9806653779,"t":1728853200}
+{"o":0.0645409108,"h":0.06495805,"l":0.0643127031,"c":0.0644989419,"v":621489.8146039948,"t":1728856800}
+{"o":0.0644989419,"h":0.0645191553,"l":0.0639322142,"c":0.0644730307,"v":509400.0065393914,"t":1728860400}
+{"o":0.0644730307,"h":0.0645775395,"l":0.064069524,"c":0.0642296996,"v":532911.6976478276,"t":1728864000}
+{"o":0.0642296996,"h":0.0647430887,"l":0.0642280507,"c":0.0645079767,"v":675682.9315143636,"t":1728867600}
+{"o":0.0645079767,"h":0.064962596,"l":0.0642110411,"c":0.0647854725,"v":590979.0204677606,"t":1728871200}
+{"o":0.0647854725,"h":0.066756266,"l":0.0647615748,"c":0.0665487714,"v":846815.0939231472,"t":1728874800}
+{"o":0.0665487714,"h":0.0671412285,"l":0.0659007659,"c":0.0664259381,"v":863731.2100576884,"t":1728878400}
+{"o":0.0664259381,"h":0.0665688102,"l":0.0658334376,"c":0.0660879741,"v":545221.6724564621,"t":1728882000}
+{"o":0.0660879741,"h":0.066830564,"l":0.0658851139,"c":0.0663347333,"v":561877.8859761879,"t":1728885600}
+{"o":0.0663347333,"h":0.0668034281,"l":0.0661583231,"c":0.0667635226,"v":643185.7049481443,"t":1728889200}
+{"o":0.0667635226,"h":0.066912883,"l":0.066355531,"c":0.0665274197,"v":614424.4603360329,"t":1728892800}
+{"o":0.0665274197,"h":0.0670437396,"l":0.066344053,"c":0.0667549555,"v":638830.548267976,"t":1728896400}
+{"o":0.0667549555,"h":0.0671842924,"l":0.066626192,"c":0.0668223861,"v":606588.9528804821,"t":1728900000}
+{"o":0.0668223861,"h":0.067142562,"l":0.0666176362,"c":0.0668064095,"v":534086.0939311151,"t":1728903600}
+{"o":0.0668064095,"h":0.0673554334,"l":0.0661493026,"c":0.0668485115,"v":546637.4741708017,"t":1728907200}
+{"o":0.0668485115,"h":0.0672826682,"l":0.0666025606,"c":0.0670735619,"v":702867.1099203259,"t":1728910800}
+{"o":0.0670735619,"h":0.0680753543,"l":0.0670371552,"c":0.0676497782,"v":1152188.106154629,"t":1728914400}
+{"o":0.0676497782,"h":0.0689862762,"l":0.067635965,"c":0.0683940986,"v":1257851.4861644325,"t":1728918000}
+{"o":0.0683940986,"h":0.0684873731,"l":0.0674992589,"c":0.0676833351,"v":961970.4367327673,"t":1728921600}
+{"o":0.0676833351,"h":0.0681099852,"l":0.0676191664,"c":0.0679083775,"v":811383.0594988172,"t":1728925200}
+{"o":0.0679083775,"h":0.0682142672,"l":0.0677839486,"c":0.0680242718,"v":807110.0543999337,"t":1728928800}
+{"o":0.0680242718,"h":0.0682920602,"l":0.0677836415,"c":0.0679342699,"v":792297.6331327326,"t":1728932400}
+{"o":0.0679342699,"h":0.0683299933,"l":0.0678185934,"c":0.068145094,"v":671073.3896020616,"t":1728936000}
+{"o":0.068145094,"h":0.0684080485,"l":0.067829813,"c":0.0679870554,"v":634970.1338979645,"t":1728939600}
+{"o":0.0679870554,"h":0.0689899529,"l":0.0679485846,"c":0.0689790281,"v":725231.8010518698,"t":1728943200}
+{"o":0.0689790281,"h":0.068981926,"l":0.0684803544,"c":0.0687607384,"v":618397.8410577497,"t":1728946800}
+{"o":0.0687607384,"h":0.0691035805,"l":0.0684517673,"c":0.0687448694,"v":811841.1617498092,"t":1728950400}
+{"o":0.0687448694,"h":0.0690551622,"l":0.0684212386,"c":0.0686373214,"v":658876.8680238886,"t":1728954000}
+{"o":0.0686373214,"h":0.0689991432,"l":0.0684662394,"c":0.0687289825,"v":573171.0856645474,"t":1728957600}
+{"o":0.0687289825,"h":0.068772594,"l":0.0677306889,"c":0.0678407759,"v":637266.797988468,"t":1728961200}
+{"o":0.0678407759,"h":0.0682343681,"l":0.0676529346,"c":0.0680961498,"v":543463.9036077765,"t":1728964800}
+{"o":0.0680961498,"h":0.0681255425,"l":0.0672249723,"c":0.0673535192,"v":583372.5258630454,"t":1728968400}
+{"o":0.0673535192,"h":0.0676307479,"l":0.0670842576,"c":0.067556256,"v":503553.162055425,"t":1728972000}
+{"o":0.067556256,"h":0.0678163878,"l":0.0675165781,"c":0.0676634744,"v":468209.1541396227,"t":1728975600}
+{"o":0.0676634744,"h":0.0678756519,"l":0.0675227603,"c":0.0675876669,"v":452181.3097518315,"t":1728979200}
+{"o":0.0675876669,"h":0.0676184975,"l":0.0661531882,"c":0.0673687958,"v":438302.7244100706,"t":1728982800}
+{"o":0.0673687958,"h":0.0677462904,"l":0.0672357272,"c":0.0676096365,"v":408359.9011349511,"t":1728986400}
+{"o":0.0676096365,"h":0.0676378203,"l":0.0662442459,"c":0.0665436015,"v":780059.7771272919,"t":1728990000}
+{"o":0.0665436015,"h":0.0672010249,"l":0.0663574223,"c":0.0670120853,"v":699955.8877059245,"t":1728993600}
+{"o":0.0670120853,"h":0.0693759175,"l":0.0667816622,"c":0.0691980862,"v":1031938.0110655903,"t":1728997200}
+{"o":0.0691980862,"h":0.0696266531,"l":0.0661369205,"c":0.0665301587,"v":1885177.1027894898,"t":1729000800}
+{"o":0.0665301587,"h":0.0675745171,"l":0.0655447981,"c":0.0669364254,"v":1442937.6859767104,"t":1729004400}
+{"o":0.0669364254,"h":0.0682272022,"l":0.0668204026,"c":0.0676351854,"v":1051581.3587392394,"t":1729008000}
+{"o":0.0676351854,"h":0.0679386016,"l":0.0672224301,"c":0.0675789001,"v":926672.1583801642,"t":1729011600}
+{"o":0.0675789001,"h":0.0682760979,"l":0.0674885067,"c":0.0676882655,"v":740486.3217436428,"t":1729015200}
+{"o":0.0676882655,"h":0.0679805885,"l":0.0671367253,"c":0.0677104295,"v":770736.3230912812,"t":1729018800}
+{"o":0.0677104295,"h":0.0677919768,"l":0.0664982666,"c":0.0667226207,"v":914224.5866926251,"t":1729022400}
+{"o":0.0667226207,"h":0.0670391474,"l":0.0664268914,"c":0.0670391474,"v":718822.3855441117,"t":1729026000}
+{"o":0.0670391474,"h":0.0672413943,"l":0.066760495,"c":0.0668122588,"v":548516.5108388254,"t":1729029600}
+{"o":0.0668122588,"h":0.0676883707,"l":0.0661509251,"c":0.0675444616,"v":664873.2108951147,"t":1729033200}
+{"o":0.0675444616,"h":0.0676770577,"l":0.0669727374,"c":0.0671566793,"v":684629.7523592839,"t":1729036800}
+{"o":0.0671566793,"h":0.0677704619,"l":0.0667968625,"c":0.0675805594,"v":903032.6887298567,"t":1729040400}
+{"o":0.0675805594,"h":0.0681459871,"l":0.0674025166,"c":0.0674511333,"v":802252.9435764701,"t":1729044000}
+{"o":0.0674511333,"h":0.0675454377,"l":0.0671231561,"c":0.0673555661,"v":647916.4133416795,"t":1729047600}
+{"o":0.0673555661,"h":0.0675627931,"l":0.0668716879,"c":0.067234051,"v":672510.7202302971,"t":1729051200}
+{"o":0.067234051,"h":0.0675127285,"l":0.067111827,"c":0.0673487895,"v":549643.9800090755,"t":1729054800}
+{"o":0.0673487895,"h":0.0676387243,"l":0.0669442478,"c":0.0672406833,"v":632105.5209238711,"t":1729058400}
+{"o":0.0672406833,"h":0.0672646352,"l":0.0667953313,"c":0.0670638199,"v":679869.3877953214,"t":1729062000}
+{"o":0.0670638199,"h":0.0676264779,"l":0.0669723145,"c":0.0674441404,"v":750995.300173262,"t":1729065600}
+{"o":0.0674441404,"h":0.0678459562,"l":0.067405926,"c":0.0677838394,"v":459745.1012026697,"t":1729069200}
+{"o":0.0677838394,"h":0.068259724,"l":0.0676570763,"c":0.0680367303,"v":614677.3094848017,"t":1729072800}
+{"o":0.0680367303,"h":0.0691427073,"l":0.0677996975,"c":0.0680741265,"v":1550277.1261809033,"t":1729076400}
+{"o":0.0680741265,"h":0.0683092821,"l":0.0674277101,"c":0.0678744616,"v":1287672.6359390633,"t":1729080000}
+{"o":0.0678744616,"h":0.0680672659,"l":0.0671752814,"c":0.0673855287,"v":845613.1506890221,"t":1729083600}
+{"o":0.0673855287,"h":0.0684919161,"l":0.0672874507,"c":0.067747807,"v":954693.1304834697,"t":1729087200}
+{"o":0.067747807,"h":0.0680808361,"l":0.0672643796,"c":0.0679684851,"v":958820.0518339624,"t":1729090800}
+{"o":0.0679684851,"h":0.0680825597,"l":0.0672961534,"c":0.0677983719,"v":984008.0090887352,"t":1729094400}
+{"o":0.0677983719,"h":0.0679732206,"l":0.0675480561,"c":0.0677097365,"v":801502.0704425728,"t":1729098000}
+{"o":0.0677097365,"h":0.0677833125,"l":0.0674022797,"c":0.0674342066,"v":810483.6091574207,"t":1729101600}
+{"o":0.0674342066,"h":0.0675606833,"l":0.0672745862,"c":0.0674281428,"v":803285.2349778613,"t":1729105200}
+{"o":0.0674281428,"h":0.0677713173,"l":0.0672500078,"c":0.0674183519,"v":803383.7482775153,"t":1729108800}
+{"o":0.0674183519,"h":0.0675796429,"l":0.0670783647,"c":0.0672182202,"v":685184.156109895,"t":1729112400}
+{"o":0.0672182202,"h":0.0677139389,"l":0.0671963197,"c":0.0676151227,"v":603877.001070176,"t":1729116000}
+{"o":0.0676151227,"h":0.0676151227,"l":0.0672650198,"c":0.067338602,"v":697659.2486058061,"t":1729119600}
+{"o":0.067338602,"h":0.0679336035,"l":0.067338602,"c":0.0676329504,"v":758336.8164853234,"t":1729123200}
+{"o":0.0676329504,"h":0.0679667047,"l":0.0667833773,"c":0.0679069866,"v":712938.7261768118,"t":1729126800}
+{"o":0.0679069866,"h":0.06798598,"l":0.0671675248,"c":0.0671714017,"v":844118.2840813725,"t":1729130400}
+{"o":0.0671714017,"h":0.0675848585,"l":0.0670968756,"c":0.0675185422,"v":749540.4093629377,"t":1729134000}
+{"o":0.0675185422,"h":0.0675826,"l":0.0668366904,"c":0.0669073063,"v":623684.8082199146,"t":1729137600}
+{"o":0.0669073063,"h":0.0670730389,"l":0.0665174242,"c":0.0666702278,"v":591094.9657184668,"t":1729141200}
+{"o":0.0666702278,"h":0.0669179235,"l":0.0664717277,"c":0.0664723826,"v":562181.9392454979,"t":1729144800}
+{"o":0.0664723826,"h":0.0666416881,"l":0.0661003247,"c":0.0666203453,"v":599370.2699824813,"t":1729148400}
+{"o":0.0666203453,"h":0.066904499,"l":0.0664007452,"c":0.0668864375,"v":558264.8745206908,"t":1729152000}
+{"o":0.0668864375,"h":0.0669809203,"l":0.0666834484,"c":0.0668083712,"v":508162.6478709131,"t":1729155600}
+{"o":0.0668083712,"h":0.0669202466,"l":0.0660722501,"c":0.0665136902,"v":572953.3265021851,"t":1729159200}
+{"o":0.0665136902,"h":0.0665967162,"l":0.0655035653,"c":0.0660307194,"v":607458.4556436469,"t":1729162800}
+{"o":0.0660307194,"h":0.066574716,"l":0.0659269081,"c":0.066574716,"v":646533.1171653105,"t":1729166400}
+{"o":0.066574716,"h":0.0668945759,"l":0.0660883816,"c":0.0663882396,"v":814937.1918266515,"t":1729170000}
+{"o":0.0663882396,"h":0.0664847922,"l":0.0654801438,"c":0.0663348612,"v":1017160.176356773,"t":1729173600}
+{"o":0.0663348612,"h":0.0668172572,"l":0.0658808945,"c":0.0667249177,"v":938168.3163024742,"t":1729177200}
+{"o":0.0667249177,"h":0.0667361785,"l":0.0656264518,"c":0.0660456848,"v":818251.2952384807,"t":1729180800}
+{"o":0.0660456848,"h":0.0661209257,"l":0.0651543722,"c":0.0652459631,"v":924757.2565756135,"t":1729184400}
+{"o":0.0652459631,"h":0.0652761278,"l":0.0644220403,"c":0.0648314042,"v":941805.9017732732,"t":1729188000}
+{"o":0.0648314042,"h":0.065334091,"l":0.0647440058,"c":0.0651934934,"v":765772.8457484718,"t":1729191600}
+{"o":0.0651934934,"h":0.0656746476,"l":0.0651665658,"c":0.0653025296,"v":716566.9633283977,"t":1729195200}
+{"o":0.0653025296,"h":0.065621717,"l":0.0653018474,"c":0.0655232002,"v":621956.5050657204,"t":1729198800}
+{"o":0.0655232002,"h":0.0658898608,"l":0.0655232002,"c":0.0658898608,"v":561259.8941062391,"t":1729202400}
+{"o":0.0658898608,"h":0.0658898608,"l":0.06555898,"c":0.0656811167,"v":495426.5556840419,"t":1729206000}
+{"o":0.0656811167,"h":0.0657960241,"l":0.0653271845,"c":0.0653860311,"v":597580.8467422948,"t":1729209600}
+{"o":0.0653860311,"h":0.0666802393,"l":0.0653061308,"c":0.066509265,"v":699719.3382975957,"t":1729213200}
+{"o":0.066509265,"h":0.0669078186,"l":0.0663447129,"c":0.066858222,"v":700575.7817384717,"t":1729216800}
+{"o":0.066858222,"h":0.0668789871,"l":0.0662363318,"c":0.0662996789,"v":674293.7851894364,"t":1729220400}
+{"o":0.0662996789,"h":0.066672345,"l":0.0662989127,"c":0.0665421957,"v":587069.4345467519,"t":1729224000}
+{"o":0.0665421957,"h":0.066815852,"l":0.0664335284,"c":0.0668118722,"v":648009.0253060297,"t":1729227600}
+{"o":0.0668118722,"h":0.0672306084,"l":0.0667342746,"c":0.0670775731,"v":672084.4624099213,"t":1729231200}
+{"o":0.0670775731,"h":0.0673192345,"l":0.0669301549,"c":0.0671955142,"v":700310.2910156909,"t":1729234800}
+{"o":0.0671955142,"h":0.0673656512,"l":0.0670153718,"c":0.0670891538,"v":553241.9154926102,"t":1729238400}
+{"o":0.0670891538,"h":0.0672782905,"l":0.0668824652,"c":0.0669990962,"v":600625.9111586345,"t":1729242000}
+{"o":0.0669990962,"h":0.0672025757,"l":0.0669467905,"c":0.0670756617,"v":510979.0802401484,"t":1729245600}
+{"o":0.0670756617,"h":0.0672300526,"l":0.0667081579,"c":0.0667844461,"v":593787.0997741297,"t":1729249200}
+{"o":0.0667844461,"h":0.0669246107,"l":0.0663985327,"c":0.066524177,"v":666231.6994287109,"t":1729252800}
+{"o":0.066524177,"h":0.0671828248,"l":0.0664556716,"c":0.0671317138,"v":744331.1954685056,"t":1729256400}
+{"o":0.0671317138,"h":0.0675529431,"l":0.0668000588,"c":0.0674115908,"v":987808.5961814965,"t":1729260000}
+{"o":0.0674115908,"h":0.0679282873,"l":0.0670662002,"c":0.0675717044,"v":865415.6978749475,"t":1729263600}
+{"o":0.0675717044,"h":0.0681341378,"l":0.0670901077,"c":0.0679961769,"v":858120.7066515289,"t":1729267200}
+{"o":0.0679961769,"h":0.0682207542,"l":0.0678227998,"c":0.0678915441,"v":940714.3518806529,"t":1729270800}
+{"o":0.0678915441,"h":0.068401244,"l":0.0677668272,"c":0.0681646098,"v":835212.7108310943,"t":1729274400}
+{"o":0.0681646098,"h":0.0681987093,"l":0.0674585604,"c":0.0675989593,"v":722512.7514841658,"t":1729278000}
+{"o":0.0675989593,"h":0.0676553003,"l":0.0673094427,"c":0.0674819148,"v":628960.0830808615,"t":1729281600}
+{"o":0.0674819148,"h":0.0675677236,"l":0.0671422906,"c":0.0673932693,"v":604924.068017324,"t":1729285200}
+{"o":0.0673932693,"h":0.0674083537,"l":0.0671811903,"c":0.0673765203,"v":525355.2660020307,"t":1729288800}
+{"o":0.0673765203,"h":0.0677440121,"l":0.0673474403,"c":0.0676562964,"v":471365.2430241579,"t":1729292400}
+{"o":0.0676562964,"h":0.0677262249,"l":0.067406321,"c":0.0674497666,"v":495062.8381884369,"t":1729296000}
+{"o":0.0674497666,"h":0.0676782335,"l":0.0673918683,"c":0.0673918683,"v":597928.5492640649,"t":1729299600}
+{"o":0.0673918683,"h":0.0676885879,"l":0.0673092001,"c":0.0676840685,"v":585197.6639566846,"t":1729303200}
+{"o":0.0676840685,"h":0.0681112574,"l":0.0674603458,"c":0.0674676215,"v":598478.6522792967,"t":1729306800}
+{"o":0.0674676215,"h":0.0677017074,"l":0.06730623,"c":0.0673094191,"v":574975.2967982945,"t":1729310400}
+{"o":0.0673094191,"h":0.0676698112,"l":0.0673087249,"c":0.0676421745,"v":501289.1056131054,"t":1729314000}
+{"o":0.0676421745,"h":0.067726137,"l":0.0674621328,"c":0.0674934352,"v":479878.1202903892,"t":1729317600}
+{"o":0.0674934352,"h":0.0675377985,"l":0.0672926018,"c":0.0674842341,"v":546187.7435586366,"t":1729321200}
+{"o":0.0674842341,"h":0.0676659748,"l":0.0674831534,"c":0.0675736189,"v":681537.7312160106,"t":1729324800}
+{"o":0.0675736189,"h":0.0676542452,"l":0.0674883838,"c":0.0676278123,"v":664874.5765386939,"t":1729328400}
+{"o":0.0676278123,"h":0.0676903057,"l":0.0673443116,"c":0.0674383886,"v":682707.427095423,"t":1729332000}
+{"o":0.0674383886,"h":0.0675817924,"l":0.0671024523,"c":0.0671912887,"v":919588.2242329096,"t":1729335600}
+{"o":0.0671912887,"h":0.0676002511,"l":0.0671532337,"c":0.0675153791,"v":857371.841244389,"t":1729339200}
+{"o":0.0675153791,"h":0.0676603454,"l":0.067344528,"c":0.0675715558,"v":830034.134895613,"t":1729342800}
+{"o":0.0675715558,"h":0.0685464104,"l":0.067560011,"c":0.0685302782,"v":1278636.0380422571,"t":1729346400}
+{"o":0.0685302782,"h":0.0687771038,"l":0.0678978806,"c":0.0683462471,"v":1252614.3392345083,"t":1729350000}
+{"o":0.0683462471,"h":0.0685302033,"l":0.0663616029,"c":0.0681445739,"v":1399890.7405128316,"t":1729353600}
+{"o":0.0681445739,"h":0.0682806377,"l":0.0675652897,"c":0.0679533914,"v":844946.5503987679,"t":1729357200}
+{"o":0.0679533914,"h":0.0682675989,"l":0.0677347415,"c":0.0680521364,"v":1075304.8276231447,"t":1729360800}
+{"o":0.0680521364,"h":0.0684909979,"l":0.0680177947,"c":0.0682534985,"v":949273.4254242739,"t":1729364400}
+{"o":0.0682534985,"h":0.0684955238,"l":0.0681720798,"c":0.0684612601,"v":721510.335596004,"t":1729368000}
+{"o":0.0684612601,"h":0.068923437,"l":0.0684312084,"c":0.0685557787,"v":721177.3370541617,"t":1729371600}
+{"o":0.0685557787,"h":0.0693971919,"l":0.0685049069,"c":0.0693620421,"v":694738.7567626061,"t":1729375200}
+{"o":0.0693620421,"h":0.0697724271,"l":0.0689270517,"c":0.0697484073,"v":750073.050492011,"t":1729378800}
+{"o":0.0697484073,"h":0.0701039603,"l":0.0692865996,"c":0.0693166107,"v":770591.6066652251,"t":1729382400}
+{"o":0.0693166107,"h":0.0695838704,"l":0.0688093339,"c":0.0692991316,"v":739833.5067279942,"t":1729386000}
+{"o":0.0692991316,"h":0.0695615246,"l":0.0691278037,"c":0.0692352855,"v":585615.7632393028,"t":1729389600}
+{"o":0.0692352855,"h":0.0694563176,"l":0.069050263,"c":0.0694387365,"v":558970.9250128941,"t":1729393200}
+{"o":0.0694387365,"h":0.069844416,"l":0.0692717078,"c":0.0696339119,"v":553073.7537982706,"t":1729396800}
+{"o":0.0696339119,"h":0.0701453597,"l":0.0692532154,"c":0.0695692393,"v":586084.3918608228,"t":1729400400}
+{"o":0.0695692393,"h":0.0695948353,"l":0.0692361678,"c":0.0695160621,"v":525340.5132502143,"t":1729404000}
+{"o":0.0695160621,"h":0.0696184187,"l":0.0692799873,"c":0.0693314131,"v":500506.3821856235,"t":1729407600}
+{"o":0.0693314131,"h":0.0695599077,"l":0.0691512332,"c":0.069324888,"v":583789.618200062,"t":1729411200}
+{"o":0.069324888,"h":0.0696120466,"l":0.0691997174,"c":0.0694861542,"v":445613.2633214548,"t":1729414800}
+{"o":0.0694861542,"h":0.0695992454,"l":0.0692486072,"c":0.0693248494,"v":516724.5486199924,"t":1729418400}
+{"o":0.0693248494,"h":0.0695638919,"l":0.0693148116,"c":0.0695089486,"v":671715.3664532085,"t":1729422000}
+{"o":0.0695089486,"h":0.0695517433,"l":0.069108644,"c":0.0691291428,"v":709140.5351583241,"t":1729425600}
+{"o":0.0691291428,"h":0.0693122929,"l":0.0688034519,"c":0.0690304039,"v":797236.860597362,"t":1729429200}
+{"o":0.0690304039,"h":0.0780882795,"l":0.0690243291,"c":0.0777704792,"v":1000339.6182865888,"t":1729432800}
+{"o":0.0777704792,"h":0.0778517994,"l":0.0768545127,"c":0.0773874901,"v":799888.197446215,"t":1729436400}
+{"o":0.0773874901,"h":0.0775405469,"l":0.0770541811,"c":0.0773032107,"v":771367.6734365614,"t":1729440000}
+{"o":0.0773032107,"h":0.0776936291,"l":0.0770163811,"c":0.0774911095,"v":736654.7883229209,"t":1729443600}
+{"o":0.0774911095,"h":0.0779862545,"l":0.0774009144,"c":0.0775886011,"v":717804.0694362919,"t":1729447200}
+{"o":0.0775886011,"h":0.077842105,"l":0.0771566025,"c":0.0774564877,"v":657561.8601927825,"t":1729450800}
+{"o":0.0774564877,"h":0.0789332797,"l":0.077143019,"c":0.0786683283,"v":706149.5132367144,"t":1729454400}
+{"o":0.0786683283,"h":0.0792407063,"l":0.0785611187,"c":0.0791718492,"v":788344.7600762177,"t":1729458000}
+{"o":0.0791718492,"h":0.0809821747,"l":0.0788607451,"c":0.0806165333,"v":1073867.1890963006,"t":1729461600}
+{"o":0.0806165333,"h":0.0813436773,"l":0.0797778044,"c":0.0809319643,"v":1010410.589060955,"t":1729465200}
+{"o":0.0809319643,"h":0.0823826754,"l":0.0783495697,"c":0.0815920277,"v":1146754.8073145594,"t":1729468800}
+{"o":0.0815920277,"h":0.0823796696,"l":0.0812081696,"c":0.0821022204,"v":986163.0989955154,"t":1729472400}
+{"o":0.0821022204,"h":0.0824907187,"l":0.0811021287,"c":0.0814761903,"v":1046834.5575854527,"t":1729476000}
+{"o":0.0814761903,"h":0.082101421,"l":0.0810386764,"c":0.0819792262,"v":1438534.5173488522,"t":1729479600}
+{"o":0.0819792262,"h":0.0827038812,"l":0.0809195393,"c":0.082464607,"v":962467.0475721916,"t":1729483200}
+{"o":0.082464607,"h":0.0830697068,"l":0.0817860607,"c":0.0820160868,"v":891002.324743767,"t":1729486800}
+{"o":0.0820160868,"h":0.0827552317,"l":0.0815735835,"c":0.0817753958,"v":894925.9228447236,"t":1729490400}
+{"o":0.0817753958,"h":0.0821806223,"l":0.0814342738,"c":0.0815445371,"v":813039.07092044,"t":1729494000}
+{"o":0.0815445371,"h":0.0820448628,"l":0.080157514,"c":0.0804486908,"v":1126880.527188964,"t":1729497600}
+{"o":0.0804486908,"h":0.0808902492,"l":0.0788121417,"c":0.0805496389,"v":965540.7870533649,"t":1729501200}
+{"o":0.0805496389,"h":0.0809603439,"l":0.0800054838,"c":0.0802973383,"v":726913.556510599,"t":1729504800}
+{"o":0.0802973383,"h":0.0811112773,"l":0.0789729799,"c":0.0804095545,"v":705586.6161703295,"t":1729508400}
+{"o":0.0804095545,"h":0.0807615354,"l":0.0799374879,"c":0.0800909277,"v":696523.3976496306,"t":1729512000}
+{"o":0.0800909277,"h":0.0803192439,"l":0.0781003652,"c":0.078630959,"v":1129020.2834600031,"t":1729515600}
+{"o":0.078630959,"h":0.0797090902,"l":0.0764409657,"c":0.0794149676,"v":983719.7049665111,"t":1729519200}
+{"o":0.0794149676,"h":0.0799120897,"l":0.0788477776,"c":0.0799120897,"v":829202.4270222377,"t":1729522800}
+{"o":0.0799120897,"h":0.0799304576,"l":0.0788576697,"c":0.0795963396,"v":937298.1232372626,"t":1729526400}
+{"o":0.0795963396,"h":0.0803018843,"l":0.0795158709,"c":0.080116244,"v":1043503.5346612601,"t":1729530000}
+{"o":0.080116244,"h":0.080324875,"l":0.0797060469,"c":0.0801245237,"v":982794.1937437351,"t":1729533600}
+{"o":0.0801245237,"h":0.081274318,"l":0.0801156745,"c":0.0811354162,"v":992974.8315946161,"t":1729537200}
+{"o":0.0811354162,"h":0.0811460627,"l":0.0803266952,"c":0.0804940724,"v":780167.931460223,"t":1729540800}
+{"o":0.0804940724,"h":0.0812988758,"l":0.0804925378,"c":0.0809960122,"v":963499.9950953027,"t":1729544400}
+{"o":0.0809960122,"h":0.0813022551,"l":0.0807101856,"c":0.0811625258,"v":751328.0924705273,"t":1729548000}
+{"o":0.0811625258,"h":0.0811625258,"l":0.079742085,"c":0.0803708384,"v":756704.9829560759,"t":1729551600}
+{"o":0.0803708384,"h":0.0805194738,"l":0.0776919319,"c":0.0799555051,"v":997995.957334864,"t":1729555200}
+{"o":0.0799555051,"h":0.080915608,"l":0.0792801858,"c":0.0807430568,"v":815570.331666428,"t":1729558800}
+{"o":0.0807430568,"h":0.0811568279,"l":0.080232465,"c":0.0802522468,"v":848169.5021576401,"t":1729562400}
+{"o":0.0802522468,"h":0.0805223832,"l":0.0794306964,"c":0.0804487241,"v":880126.6241830852,"t":1729566000}
+{"o":0.0804487241,"h":0.0814330465,"l":0.0803320559,"c":0.0808815856,"v":881430.9109251716,"t":1729569600}
+{"o":0.0808815856,"h":0.0822161433,"l":0.0807670809,"c":0.0814537554,"v":838680.6441296515,"t":1729573200}
+{"o":0.0814537554,"h":0.0818471362,"l":0.0812860459,"c":0.0813522093,"v":763400.4484467702,"t":1729576800}
+{"o":0.0813522093,"h":0.0814887571,"l":0.0806936624,"c":0.0807794441,"v":841407.1243221503,"t":1729580400}
+{"o":0.0807794441,"h":0.0808304683,"l":0.0792858913,"c":0.0800796401,"v":897627.07475028,"t":1729584000}
+{"o":0.0800796401,"h":0.0801466139,"l":0.0790882354,"c":0.0797425783,"v":862128.294694597,"t":1729587600}
+{"o":0.0797425783,"h":0.0805299915,"l":0.0793496038,"c":0.0804390493,"v":721737.9938859025,"t":1729591200}
+{"o":0.0804390493,"h":0.0817480775,"l":0.0803732329,"c":0.0811465258,"v":783926.9399876712,"t":1729594800}
+{"o":0.0811465258,"h":0.0818665433,"l":0.0800829595,"c":0.0803348285,"v":917264.9495038571,"t":1729598400}
+{"o":0.0803348285,"h":0.080785561,"l":0.0796426007,"c":0.0802935318,"v":912543.8485269181,"t":1729602000}
+{"o":0.0802935318,"h":0.0828109224,"l":0.0800659562,"c":0.0822161131,"v":1160764.8104019496,"t":1729605600}
+{"o":0.0822161131,"h":0.0826822814,"l":0.0802584772,"c":0.0811127945,"v":1140119.8867557684,"t":1729609200}
+{"o":0.0811127945,"h":0.0813035782,"l":0.0798298985,"c":0.0803009925,"v":939495.2683996807,"t":1729612800}
+{"o":0.0803009925,"h":0.0816202792,"l":0.0794306888,"c":0.0808200586,"v":893685.8536852075,"t":1729616400}
+{"o":0.0808200586,"h":0.0822135541,"l":0.0803072517,"c":0.081202832,"v":899063.8195901397,"t":1729620000}
+{"o":0.081202832,"h":0.081743922,"l":0.0809256459,"c":0.0814579928,"v":842268.7093856756,"t":1729623600}
+{"o":0.0814579928,"h":0.081627962,"l":0.0811127063,"c":0.0813328823,"v":802636.3685571972,"t":1729627200}
+{"o":0.0813328823,"h":0.0813913001,"l":0.0807625583,"c":0.0809974436,"v":745204.6337976187,"t":1729630800}
+{"o":0.0809974436,"h":0.0817908192,"l":0.0808966982,"c":0.0816811176,"v":687269.1229945858,"t":1729634400}
+{"o":0.0816811176,"h":0.0817831478,"l":0.0800029825,"c":0.0810278897,"v":684035.0020608279,"t":1729638000}
+{"o":0.0810278897,"h":0.0811806135,"l":0.0801463924,"c":0.0803171114,"v":663634.6052173255,"t":1729641600}
+{"o":0.0803171114,"h":0.0809630184,"l":0.0802896258,"c":0.0808946211,"v":667767.5434957354,"t":1729645200}
+{"o":0.0808946211,"h":0.0809793072,"l":0.0801900911,"c":0.0802728776,"v":758615.4622269486,"t":1729648800}
+{"o":0.0802728776,"h":0.0804645827,"l":0.0795515027,"c":0.079992877,"v":804218.3018414665,"t":1729652400}
+{"o":0.079992877,"h":0.080322747,"l":0.0797519447,"c":0.0801954184,"v":695887.0836628006,"t":1729656000}
+{"o":0.0801954184,"h":0.0804389071,"l":0.0794299223,"c":0.0797443081,"v":716831.965329517,"t":1729659600}
+{"o":0.0797443081,"h":0.0804436847,"l":0.0796638414,"c":0.07985415,"v":646043.1463138619,"t":1729663200}
+{"o":0.07985415,"h":0.0801024571,"l":0.0796006291,"c":0.0801024571,"v":711827.5280193497,"t":1729666800}
+{"o":0.0801024571,"h":0.0804234628,"l":0.0795327012,"c":0.0796974945,"v":1076073.6730953001,"t":1729670400}
+{"o":0.0796974945,"h":0.0802630521,"l":0.0793503773,"c":0.0800843802,"v":949339.1727110035,"t":1729674000}
+{"o":0.0800843802,"h":0.0806136316,"l":0.0799946904,"c":0.0800875027,"v":876594.0110694662,"t":1729677600}
+{"o":0.0800875027,"h":0.0806765322,"l":0.079997775,"c":0.0804226767,"v":838721.7046299699,"t":1729681200}
+{"o":0.0804226767,"h":0.0807630919,"l":0.0797538639,"c":0.0804707979,"v":1110968.2720678737,"t":1729684800}
+{"o":0.0804707979,"h":0.0819981518,"l":0.0803224423,"c":0.0817128511,"v":1175916.0661182757,"t":1729688400}
+{"o":0.0817128511,"h":0.0818182567,"l":0.0808518341,"c":0.0811237051,"v":1365998.241025364,"t":1729692000}
+{"o":0.0811237051,"h":0.0814872278,"l":0.0799269469,"c":0.0812250217,"v":1645382.5201766142,"t":1729695600}
+{"o":0.0812250217,"h":0.0814680928,"l":0.0798984111,"c":0.0800223202,"v":1279611.2815534093,"t":1729699200}
+{"o":0.0800223202,"h":0.0808454721,"l":0.0799333853,"c":0.0803256498,"v":1409557.5298950879,"t":1729702800}
+{"o":0.0803256498,"h":0.0821691552,"l":0.0789200881,"c":0.0819898219,"v":1407107.6827178842,"t":1729706400}
+{"o":0.0819898219,"h":0.0839041032,"l":0.081560349,"c":0.0835731481,"v":1265961.4757149178,"t":1729710000}
+{"o":0.0835731481,"h":0.0849874043,"l":0.0830335624,"c":0.0838735942,"v":1155722.0149184132,"t":1729713600}
+{"o":0.0838735942,"h":0.0842443418,"l":0.0822277051,"c":0.0826292417,"v":1125245.0302906053,"t":1729717200}
+{"o":0.0826292417,"h":0.0833081163,"l":0.0793635067,"c":0.0826063971,"v":1061649.2305025097,"t":1729720800}
+{"o":0.0826063971,"h":0.0831641894,"l":0.0824144655,"c":0.0825620438,"v":898445.4243376398,"t":1729724400}
+{"o":0.0825620438,"h":0.083692858,"l":0.0793518979,"c":0.0835300786,"v":972981.8718487415,"t":1729728000}
+{"o":0.0835300786,"h":0.084367159,"l":0.0829711295,"c":0.0835693939,"v":981996.6190900686,"t":1729731600}
+{"o":0.0835693939,"h":0.0852983443,"l":0.0832136547,"c":0.0843324814,"v":1172341.2020616513,"t":1729735200}
+{"o":0.0843324814,"h":0.0846773196,"l":0.0837005542,"c":0.0841658628,"v":1213879.2762565282,"t":1729738800}
+{"o":0.0841658628,"h":0.0846990694,"l":0.083809706,"c":0.0838554132,"v":1005709.671671199,"t":1729742400}
+{"o":0.0838554132,"h":0.0842848336,"l":0.0832289002,"c":0.0836805496,"v":786586.5739387315,"t":1729746000}
+{"o":0.0836805496,"h":0.0841782282,"l":0.0833991193,"c":0.0838030882,"v":914362.0170577454,"t":1729749600}
+{"o":0.0838030882,"h":0.0843304953,"l":0.0835664845,"c":0.0838573893,"v":919301.2497037681,"t":1729753200}
+{"o":0.0838573893,"h":0.0844159288,"l":0.083122504,"c":0.0831678346,"v":960956.5615373837,"t":1729756800}
+{"o":0.0831678346,"h":0.083565948,"l":0.0823100583,"c":0.082982258,"v":1026577.5198315701,"t":1729760400}
+{"o":0.082982258,"h":0.0837558004,"l":0.0826659533,"c":0.0835868375,"v":830976.5282699867,"t":1729764000}
+{"o":0.0835868375,"h":0.0841435591,"l":0.0833284214,"c":0.0840528929,"v":979709.1842180337,"t":1729767600}
+{"o":0.0840528929,"h":0.0850992941,"l":0.0838963866,"c":0.084327291,"v":1016618.9706127618,"t":1729771200}
+{"o":0.084327291,"h":0.0857283769,"l":0.0841329311,"c":0.0849697885,"v":1185308.1463074493,"t":1729774800}
+{"o":0.0849697885,"h":0.0855795567,"l":0.0843090237,"c":0.0849259642,"v":1155837.1211475395,"t":1729778400}
+{"o":0.0849259642,"h":0.0862046633,"l":0.0843686536,"c":0.0848071546,"v":1174051.4736993185,"t":1729782000}
+{"o":0.0848071546,"h":0.0863666659,"l":0.0844070968,"c":0.0854397177,"v":984417.7603919765,"t":1729785600}
+{"o":0.0854397177,"h":0.0856701918,"l":0.0806251779,"c":0.0847866186,"v":990110.2600756603,"t":1729789200}
+{"o":0.0847866186,"h":0.0853759695,"l":0.0844918225,"c":0.0852031372,"v":972569.9557032433,"t":1729792800}
+{"o":0.0852031372,"h":0.0858790102,"l":0.084953356,"c":0.0857631893,"v":1023060.3704595808,"t":1729796400}
+{"o":0.0857631893,"h":0.0865460052,"l":0.0846074742,"c":0.0857529579,"v":1040729.6440123298,"t":1729800000}
+{"o":0.0857529579,"h":0.0863925178,"l":0.0853934322,"c":0.0860429227,"v":1071637.5357724649,"t":1729803600}
+{"o":0.0860429227,"h":0.0867852927,"l":0.0858687251,"c":0.0864309804,"v":1243516.9448032521,"t":1729807200}
+{"o":0.0864309804,"h":0.086660183,"l":0.0846585596,"c":0.0855237589,"v":1048712.1011818976,"t":1729810800}
+{"o":0.0855237589,"h":0.0859631606,"l":0.0851749336,"c":0.0854421511,"v":1029351.7477716617,"t":1729814400}
+{"o":0.0854421511,"h":0.0856392628,"l":0.0846662751,"c":0.0849887442,"v":924785.5125836945,"t":1729818000}
+{"o":0.0849887442,"h":0.0853636756,"l":0.084669279,"c":0.0849542238,"v":767641.3532984271,"t":1729821600}
+{"o":0.0849542238,"h":0.0852850235,"l":0.0839080458,"c":0.0844359619,"v":893955.024212484,"t":1729825200}
+{"o":0.0844359619,"h":0.0846277748,"l":0.0835567668,"c":0.0837078715,"v":765193.8882627669,"t":1729828800}
+{"o":0.0837078715,"h":0.084170803,"l":0.0833415643,"c":0.0840262329,"v":657190.8262329516,"t":1729832400}
+{"o":0.0840262329,"h":0.0843434157,"l":0.0838006188,"c":0.0839410998,"v":845832.7546748252,"t":1729836000}
+{"o":0.0839410998,"h":0.08407719,"l":0.0828631154,"c":0.0831059451,"v":799233.3191766277,"t":1729839600}
+{"o":0.0831059451,"h":0.083557844,"l":0.0825894601,"c":0.083326648,"v":1199713.7811721689,"t":1729843200}
+{"o":0.083326648,"h":0.0837792658,"l":0.0825613889,"c":0.0837011612,"v":895213.0223364293,"t":1729846800}
+{"o":0.0837011612,"h":0.0840448473,"l":0.0833170942,"c":0.0838774,"v":921322.2986715981,"t":1729850400}
+{"o":0.0838774,"h":0.0841880716,"l":0.0837133877,"c":0.0839756593,"v":706583.7801687167,"t":1729854000}
+{"o":0.0839756593,"h":0.0843685459,"l":0.0837468242,"c":0.0838800111,"v":770922.0529267016,"t":1729857600}
+{"o":0.0838800111,"h":0.0847610014,"l":0.0835769881,"c":0.0846756716,"v":917035.6563672549,"t":1729861200}
+{"o":0.0846756716,"h":0.0858370777,"l":0.0843257053,"c":0.0849630831,"v":1103049.4639827937,"t":1729864800}
+{"o":0.0849630831,"h":0.0855444562,"l":0.0822444028,"c":0.0833807548,"v":1197218.3063822044,"t":1729868400}
+{"o":0.0833807548,"h":0.0840352104,"l":0.0823968714,"c":0.083169775,"v":1318634.1990723202,"t":1729872000}
+{"o":0.083169775,"h":0.0835990446,"l":0.0804358978,"c":0.081162161,"v":1359302.9497102089,"t":1729875600}
+{"o":0.081162161,"h":0.0829221332,"l":0.0796572602,"c":0.081830431,"v":1922036.8263842787,"t":1729879200}
+{"o":0.081830431,"h":0.0821487383,"l":0.0801191207,"c":0.0811344565,"v":1286853.1962966786,"t":1729882800}
+{"o":0.0811344565,"h":0.0815297537,"l":0.0797540717,"c":0.0806760571,"v":990976.3492883884,"t":1729886400}
+{"o":0.0806760571,"h":0.0814790722,"l":0.080436572,"c":0.0812205986,"v":898517.4935410687,"t":1729890000}
+{"o":0.0812205986,"h":0.0815348656,"l":0.0790045394,"c":0.0791037331,"v":860192.2272475981,"t":1729893600}
+{"o":0.0791037331,"h":0.0798505808,"l":0.0769605127,"c":0.0796333962,"v":1931919.3540147038,"t":1729897200}
+{"o":0.0796333962,"h":0.0801252501,"l":0.0791089819,"c":0.0796202703,"v":1190016.8227107648,"t":1729900800}
+{"o":0.0796202703,"h":0.0798345961,"l":0.0788751941,"c":0.0788751941,"v":762283.2370345498,"t":1729904400}
+{"o":0.0788751941,"h":0.0801236469,"l":0.0784630499,"c":0.0795958433,"v":778504.7446962447,"t":1729908000}
+{"o":0.0795958433,"h":0.0801260626,"l":0.0792708529,"c":0.0799988062,"v":644948.1947208565,"t":1729911600}
+{"o":0.0799988062,"h":0.0804860627,"l":0.0798450827,"c":0.0804575748,"v":655633.4131556661,"t":1729915200}
+{"o":0.0804575748,"h":0.0812205985,"l":0.0802920263,"c":0.0806026094,"v":634399.3319265189,"t":1729918800}
+{"o":0.0806026094,"h":0.0814442731,"l":0.0803960847,"c":0.0813772758,"v":777250.1209005656,"t":1729922400}
+{"o":0.0813772758,"h":0.0817309008,"l":0.0805671334,"c":0.0808834486,"v":778042.5193555183,"t":1729926000}
+{"o":0.0808834486,"h":0.0815154222,"l":0.0808183222,"c":0.0813618281,"v":707254.6709929829,"t":1729929600}
+{"o":0.0813618281,"h":0.0819216977,"l":0.081220346,"c":0.0816972516,"v":746396.5491985306,"t":1729933200}
+{"o":0.0816972516,"h":0.0822859078,"l":0.0809386168,"c":0.0817847162,"v":869174.0267647388,"t":1729936800}
+{"o":0.0817847162,"h":0.0823451764,"l":0.0813068305,"c":0.0814948657,"v":749898.4339629196,"t":1729940400}
+{"o":0.0814948657,"h":0.0819472313,"l":0.0813056723,"c":0.0816546273,"v":697360.1922490905,"t":1729944000}
+{"o":0.0816546273,"h":0.0817813662,"l":0.0809261367,"c":0.0811917498,"v":697850.5394269702,"t":1729947600}
+{"o":0.0811917498,"h":0.0814547734,"l":0.080818439,"c":0.0810191526,"v":945199.2549022866,"t":1729951200}
+{"o":0.0810191526,"h":0.0820084167,"l":0.0808260114,"c":0.0814618255,"v":855239.33617892,"t":1729954800}
+{"o":0.0814618255,"h":0.0820094202,"l":0.0812514776,"c":0.0817548801,"v":695358.7633288716,"t":1729958400}
+{"o":0.0817548801,"h":0.0822377255,"l":0.0813050598,"c":0.0821650125,"v":737420.569063688,"t":1729962000}
+{"o":0.0821650125,"h":0.082307111,"l":0.0817750803,"c":0.0820587297,"v":793037.4100874368,"t":1729965600}
+{"o":0.0820587297,"h":0.0832030442,"l":0.0820587297,"c":0.082857647,"v":753419.664526645,"t":1729969200}
+{"o":0.082857647,"h":0.0836222891,"l":0.0827990871,"c":0.0833475319,"v":751010.4384230352,"t":1729972800}
+{"o":0.0833475319,"h":0.083699901,"l":0.0826173783,"c":0.0827653571,"v":747258.5306184163,"t":1729976400}
+{"o":0.0827653571,"h":0.0831311563,"l":0.082538819,"c":0.0827994401,"v":629012.3393754916,"t":1729980000}
+{"o":0.0827994401,"h":0.0828820916,"l":0.0823723904,"c":0.0825327674,"v":522581.4941951139,"t":1729983600}
+{"o":0.0825327674,"h":0.0827205124,"l":0.081933208,"c":0.0824386718,"v":641657.9970088608,"t":1729987200}
+{"o":0.0824386718,"h":0.0836836181,"l":0.0822236859,"c":0.0832924922,"v":725266.7169969608,"t":1729990800}
+{"o":0.0832924922,"h":0.0837117652,"l":0.0827136714,"c":0.082873685,"v":712985.437450798,"t":1729994400}
+{"o":0.082873685,"h":0.0832865038,"l":0.082460988,"c":0.0831184145,"v":611866.4423676205,"t":1729998000}
+{"o":0.0831184145,"h":0.0834167163,"l":0.0829165041,"c":0.0833225683,"v":556814.9129650713,"t":1730001600}
+{"o":0.0833225683,"h":0.0836243745,"l":0.0830766655,"c":0.0833627675,"v":517210.1731946305,"t":1730005200}
+{"o":0.0833627675,"h":0.0837596479,"l":0.0831766081,"c":0.0837510037,"v":550015.6793671983,"t":1730008800}
+{"o":0.0837510037,"h":0.08455827,"l":0.0834365161,"c":0.0836971139,"v":557222.0871358482,"t":1730012400}
+{"o":0.0836971139,"h":0.0847965295,"l":0.0836346132,"c":0.0846912137,"v":654596.473602439,"t":1730016000}
+{"o":0.0846912137,"h":0.0847817281,"l":0.0839250284,"c":0.0843656626,"v":737845.4440744891,"t":1730019600}
+{"o":0.0843656626,"h":0.0844196091,"l":0.0838354521,"c":0.0839194753,"v":675888.3407187782,"t":1730023200}
+{"o":0.0839194753,"h":0.0845363845,"l":0.0838037714,"c":0.0840980283,"v":641067.8749325959,"t":1730026800}
+{"o":0.0840980283,"h":0.0854057976,"l":0.0840860872,"c":0.0849227559,"v":907169.9090112147,"t":1730030400}
+{"o":0.0849227559,"h":0.0854072087,"l":0.0845899446,"c":0.0850336743,"v":894324.7038993991,"t":1730034000}
+{"o":0.0850336743,"h":0.0855612402,"l":0.0848797689,"c":0.0852177977,"v":898651.0531645096,"t":1730037600}
+{"o":0.0852177977,"h":0.0858312539,"l":0.084853555,"c":0.0849852199,"v":820709.7473575651,"t":1730041200}
+{"o":0.0849852199,"h":0.0853899884,"l":0.084320032,"c":0.0853681644,"v":787730.6355266077,"t":1730044800}
+{"o":0.0853681644,"h":0.0863431211,"l":0.0850800926,"c":0.0851065445,"v":814662.177832535,"t":1730048400}
+{"o":0.0851065445,"h":0.0856914912,"l":0.0849085667,"c":0.0849532887,"v":756662.5766391328,"t":1730052000}
+{"o":0.0849532887,"h":0.0856795556,"l":0.0846947072,"c":0.085607743,"v":842010.5444966805,"t":1730055600}
+{"o":0.085607743,"h":0.0860067585,"l":0.0853182228,"c":0.0854555494,"v":809374.5619634945,"t":1730059200}
+{"o":0.0854555494,"h":0.0860239939,"l":0.0853082765,"c":0.085560935,"v":887239.4766081653,"t":1730062800}
+{"o":0.085560935,"h":0.0860932166,"l":0.085560935,"c":0.0858760274,"v":818859.8733198716,"t":1730066400}
+{"o":0.0858760274,"h":0.0861257289,"l":0.0853432707,"c":0.085360589,"v":726918.0703852964,"t":1730070000}
+{"o":0.085360589,"h":0.0856065862,"l":0.0849119022,"c":0.0850492061,"v":673068.7455611962,"t":1730073600}
+{"o":0.0850492061,"h":0.0853014753,"l":0.0840503332,"c":0.0848959641,"v":574704.0630374313,"t":1730077200}
+{"o":0.0848959641,"h":0.0850847795,"l":0.0844578352,"c":0.0846159952,"v":685615.1424315808,"t":1730080800}
+{"o":0.0846159952,"h":0.0853811474,"l":0.0845546108,"c":0.0849044244,"v":740743.7953576297,"t":1730084400}
+{"o":0.0849044244,"h":0.0849304486,"l":0.0839739831,"c":0.0846654617,"v":706959.2237710882,"t":1730088000}
+{"o":0.0846654617,"h":0.0847202449,"l":0.0836188076,"c":0.0842515956,"v":771928.2448009535,"t":1730091600}
+{"o":0.0842515956,"h":0.0844090474,"l":0.0837611342,"c":0.0843009501,"v":599047.5825855152,"t":1730095200}
+{"o":0.0843009501,"h":0.0853600487,"l":0.0842364453,"c":0.0848762216,"v":728518.2040911873,"t":1730098800}
+{"o":0.0848762216,"h":0.0857093539,"l":0.0848431973,"c":0.085437293,"v":791594.985072323,"t":1730102400}
+{"o":0.085437293,"h":0.0860249014,"l":0.0852402296,"c":0.0858714834,"v":621490.7217634267,"t":1730106000}
+{"o":0.0858714834,"h":0.0863471212,"l":0.0856182273,"c":0.0856253522,"v":695131.5494035837,"t":1730109600}
+{"o":0.0856253522,"h":0.0862096207,"l":0.0851846904,"c":0.0855008126,"v":683573.6348123461,"t":1730113200}
+{"o":0.0855008126,"h":0.0860690398,"l":0.0838747999,"c":0.085821884,"v":778626.2958790774,"t":1730116800}
+{"o":0.085821884,"h":0.0860669579,"l":0.0845808296,"c":0.0846831476,"v":819955.4497743192,"t":1730120400}
+{"o":0.0846831476,"h":0.0853622275,"l":0.0836916185,"c":0.0845868097,"v":884844.0104967288,"t":1730124000}
+{"o":0.0845868097,"h":0.0847072368,"l":0.0835845722,"c":0.0838103538,"v":851378.1894986914,"t":1730127600}
+{"o":0.0838103538,"h":0.0848832877,"l":0.0835130669,"c":0.0840378477,"v":944443.385915884,"t":1730131200}
+{"o":0.0840378477,"h":0.0852816137,"l":0.0830191571,"c":0.0844930211,"v":1106341.4876364574,"t":1730134800}
+{"o":0.0844930211,"h":0.0850585685,"l":0.0844220475,"c":0.0847905021,"v":853221.878916247,"t":1730138400}
+{"o":0.0847905021,"h":0.0861413863,"l":0.084677672,"c":0.0853035087,"v":995173.8476484646,"t":1730142000}
+{"o":0.0853035087,"h":0.0854495603,"l":0.0847744635,"c":0.0853829201,"v":811825.8193906968,"t":1730145600}
+{"o":0.0853829201,"h":0.0861908645,"l":0.0852473066,"c":0.0858903989,"v":697764.8493748039,"t":1730149200}
+{"o":0.0858903989,"h":0.086912109,"l":0.085756068,"c":0.0863623689,"v":1058347.0393365012,"t":1730152800}
+{"o":0.0863623689,"h":0.0867526039,"l":0.0858013774,"c":0.0861919224,"v":834045.362491695,"t":1730156400}
+{"o":0.0861919224,"h":0.0866450726,"l":0.0857373538,"c":0.0863704461,"v":705325.5151634058,"t":1730160000}
+{"o":0.0863704461,"h":0.0863987506,"l":0.0856198585,"c":0.0861822511,"v":788452.7696051213,"t":1730163600}
+{"o":0.0861822511,"h":0.0885542981,"l":0.0858521276,"c":0.0874174631,"v":1204322.7017640891,"t":1730167200}
+{"o":0.0874174631,"h":0.0883124785,"l":0.0868899014,"c":0.0878642672,"v":822015.4366649179,"t":1730170800}
+{"o":0.0878642672,"h":0.0883333531,"l":0.0875617108,"c":0.0879393364,"v":667846.1434552119,"t":1730174400}
+{"o":0.0879393364,"h":0.0879720768,"l":0.0870194629,"c":0.0874535636,"v":759281.5214870139,"t":1730178000}
+{"o":0.0874535636,"h":0.0876165954,"l":0.0870059481,"c":0.0871694626,"v":628309.6978031418,"t":1730181600}
+{"o":0.0871694626,"h":0.0874419923,"l":0.0866302519,"c":0.0870668176,"v":650723.8045815884,"t":1730185200}
+{"o":0.0870668176,"h":0.0878130039,"l":0.0867799009,"c":0.0875087035,"v":640784.3775832416,"t":1730188800}
+{"o":0.0875087035,"h":0.0877443499,"l":0.0871622129,"c":0.0875207698,"v":622469.9353565404,"t":1730192400}
+{"o":0.0875207698,"h":0.0877264326,"l":0.0870741494,"c":0.0875100894,"v":567804.5454568493,"t":1730196000}
+{"o":0.0875100894,"h":0.0879189724,"l":0.0871686386,"c":0.0874490389,"v":684750.0350104985,"t":1730199600}
+{"o":0.0874490389,"h":0.0877189383,"l":0.086631983,"c":0.0866504194,"v":755766.1756031835,"t":1730203200}
+{"o":0.0866504194,"h":0.087155135,"l":0.0862185369,"c":0.0869572844,"v":790565.0306553008,"t":1730206800}
+{"o":0.0869572844,"h":0.0873846522,"l":0.0862599627,"c":0.0867507714,"v":1068074.8516430305,"t":1730210400}
+{"o":0.0867507714,"h":0.0875408289,"l":0.0863753705,"c":0.0872686809,"v":1069074.3382757145,"t":1730214000}
+{"o":0.0872686809,"h":0.0890395498,"l":0.0871506865,"c":0.088231368,"v":1304799.1641319266,"t":1730217600}
+{"o":0.088231368,"h":0.0888725099,"l":0.0869658305,"c":0.0874941771,"v":1017215.874969652,"t":1730221200}
+{"o":0.0874941771,"h":0.0880732378,"l":0.0870941082,"c":0.0876746066,"v":1066764.560600884,"t":1730224800}
+{"o":0.0876746066,"h":0.0880285936,"l":0.0857739238,"c":0.0861462756,"v":1147809.8879023546,"t":1730228400}
+{"o":0.0861462756,"h":0.0865465707,"l":0.0852471591,"c":0.0863053808,"v":900752.3372237289,"t":1730232000}
+{"o":0.0863053808,"h":0.0868569591,"l":0.085949611,"c":0.0864283011,"v":667634.7012828236,"t":1730235600}
+{"o":0.0864283011,"h":0.0872393182,"l":0.0863585839,"c":0.0868444002,"v":717569.3915910893,"t":1730239200}
+{"o":0.0868444002,"h":0.0871154453,"l":0.0864555448,"c":0.0867277328,"v":620222.7946810659,"t":1730242800}
+{"o":0.0867277328,"h":0.086912139,"l":0.0859203175,"c":0.0863655989,"v":620203.4557731372,"t":1730246400}
+{"o":0.0863655989,"h":0.0870422345,"l":0.0854936522,"c":0.0869646948,"v":675068.5604795768,"t":1730250000}
+{"o":0.0869646948,"h":0.087455366,"l":0.0865478157,"c":0.0868522701,"v":633249.6981223089,"t":1730253600}
+{"o":0.0868522701,"h":0.0872654733,"l":0.0867015347,"c":0.0870722995,"v":645156.6032684802,"t":1730257200}
+{"o":0.0870722995,"h":0.087444042,"l":0.0868159045,"c":0.0873580166,"v":512791.5637150251,"t":1730260800}
+{"o":0.0873580166,"h":0.0879666986,"l":0.086853966,"c":0.0870270782,"v":566704.6604381171,"t":1730264400}
+{"o":0.0870270782,"h":0.0874422891,"l":0.0863609962,"c":0.0864502112,"v":579918.2860108056,"t":1730268000}
+{"o":0.0864502112,"h":0.0867499448,"l":0.0861680519,"c":0.0863945677,"v":580573.9713412076,"t":1730271600}
+{"o":0.0863945677,"h":0.0867286977,"l":0.0859741713,"c":0.0860251655,"v":691933.6215690797,"t":1730275200}
+{"o":0.0860251655,"h":0.0864339434,"l":0.0858984784,"c":0.0861383508,"v":507912.4022084267,"t":1730278800}
+{"o":0.0861383508,"h":0.0861886869,"l":0.0856579184,"c":0.085694792,"v":495835.1466393208,"t":1730282400}
+{"o":0.085694792,"h":0.0858088423,"l":0.084760276,"c":0.0849284429,"v":651845.5971924391,"t":1730286000}
+{"o":0.0849284429,"h":0.0851400884,"l":0.0844037611,"c":0.0848772497,"v":667282.4531032733,"t":1730289600}
+{"o":0.0848772497,"h":0.0854093735,"l":0.0841068944,"c":0.0853251794,"v":740975.2894576379,"t":1730293200}
+{"o":0.0853251794,"h":0.0857473991,"l":0.0848421155,"c":0.0850379902,"v":792185.0599738817,"t":1730296800}
+{"o":0.0850379902,"h":0.0851146478,"l":0.0833388428,"c":0.0841200386,"v":912819.6984507939,"t":1730300400}
+{"o":0.0841200386,"h":0.0847771445,"l":0.0834470549,"c":0.084653288,"v":867628.6821607933,"t":1730304000}
+{"o":0.084653288,"h":0.0848567265,"l":0.0843608251,"c":0.0848058754,"v":885488.0576609122,"t":1730307600}
+{"o":0.0848058754,"h":0.0850136615,"l":0.0839563244,"c":0.0841766278,"v":929626.4764159203,"t":1730311200}
+{"o":0.0841766278,"h":0.0845304427,"l":0.0838162901,"c":0.0843079996,"v":712562.1806136,"t":1730314800}
+{"o":0.0843079996,"h":0.0855406661,"l":0.083754387,"c":0.0854459358,"v":856976.748905464,"t":1730318400}
+{"o":0.0854459358,"h":0.0856241968,"l":0.0840421299,"c":0.0847064004,"v":765988.0797174626,"t":1730322000}
+{"o":0.0847064004,"h":0.0849424006,"l":0.0844974706,"c":0.0848068552,"v":559674.8568149412,"t":1730325600}
+{"o":0.0848068552,"h":0.0852050903,"l":0.0845227727,"c":0.0845714025,"v":470938.5040894707,"t":1730329200}
+{"o":0.0845714025,"h":0.084877304,"l":0.084414851,"c":0.0847851914,"v":471339.474584161,"t":1730332800}
+{"o":0.0847851914,"h":0.0851880816,"l":0.0843289834,"c":0.0849180699,"v":576609.9597961444,"t":1730336400}
+{"o":0.0849180699,"h":0.0854063716,"l":0.084636493,"c":0.0850326055,"v":605929.7325171381,"t":1730340000}
+{"o":0.0850326055,"h":0.0851659707,"l":0.0839786066,"c":0.0843130101,"v":519470.618458293,"t":1730343600}
+{"o":0.0843130101,"h":0.0847825809,"l":0.0842275402,"c":0.084681975,"v":495502.1092455161,"t":1730347200}
+{"o":0.084681975,"h":0.0851147605,"l":0.0845730486,"c":0.0847225911,"v":499945.2424038043,"t":1730350800}
+{"o":0.0847225911,"h":0.0847910008,"l":0.0838409292,"c":0.0839848775,"v":479471.9156588942,"t":1730354400}
+{"o":0.0839848775,"h":0.0845711568,"l":0.0837484111,"c":0.0843902507,"v":441775.101328245,"t":1730358000}
+{"o":0.0843902507,"h":0.0844263879,"l":0.0837928822,"c":0.0842432248,"v":494676.7961966927,"t":1730361600}
+{"o":0.0842432248,"h":0.0848504707,"l":0.0841433706,"c":0.0847530067,"v":450759.1375631333,"t":1730365200}
+{"o":0.0847530067,"h":0.0853947685,"l":0.0844539463,"c":0.0852579261,"v":537173.7164573178,"t":1730368800}
+{"o":0.0852579261,"h":0.0852791893,"l":0.0844502459,"c":0.0846399662,"v":522908.8156953331,"t":1730372400}
+{"o":0.0846399662,"h":0.0848498037,"l":0.0840599638,"c":0.0842743989,"v":702004.8216585068,"t":1730376000}
+{"o":0.0842743989,"h":0.0843759683,"l":0.0826274629,"c":0.0831361002,"v":904536.6135881776,"t":1730379600}
+{"o":0.0831361002,"h":0.083233039,"l":0.0815949102,"c":0.0824117411,"v":1198803.4381742987,"t":1730383200}
+{"o":0.0824117411,"h":0.0835029076,"l":0.0823218701,"c":0.0824850886,"v":972677.8499303682,"t":1730386800}
+{"o":0.0824850886,"h":0.0825320818,"l":0.0817857154,"c":0.0820553859,"v":801380.9370986493,"t":1730390400}
+{"o":0.0820553859,"h":0.082774729,"l":0.0818877767,"c":0.0823281036,"v":775778.6098881052,"t":1730394000}
+{"o":0.0823281036,"h":0.0824274858,"l":0.0814415309,"c":0.0819845289,"v":954438.250002488,"t":1730397600}
+{"o":0.0819845289,"h":0.0823451986,"l":0.0813478022,"c":0.0814938838,"v":800851.3457722529,"t":1730401200}
+{"o":0.0814938838,"h":0.0822531183,"l":0.0813329392,"c":0.0819105926,"v":725213.6597588439,"t":1730404800}
+{"o":0.0819105926,"h":0.0820946145,"l":0.0816070496,"c":0.0816878951,"v":671687.3419430786,"t":1730408400}
+{"o":0.0816878951,"h":0.0819980429,"l":0.0809311779,"c":0.0818698725,"v":778831.8273773181,"t":1730412000}
+{"o":0.0818698725,"h":0.0822070858,"l":0.081095133,"c":0.0814767236,"v":657644.0881932426,"t":1730415600}
+{"o":0.0814767236,"h":0.0819152708,"l":0.0813156007,"c":0.0816610052,"v":549575.146736588,"t":1730419200}
+{"o":0.0816610052,"h":0.0819061154,"l":0.0803940968,"c":0.0807537597,"v":740861.2554604444,"t":1730422800}
+{"o":0.0807537597,"h":0.0810842005,"l":0.0799052749,"c":0.0809999084,"v":856129.9135636925,"t":1730426400}
+{"o":0.0809999084,"h":0.0813492486,"l":0.0806162666,"c":0.0807702243,"v":589579.933516272,"t":1730430000}
+{"o":0.0807702243,"h":0.0809257553,"l":0.0805383458,"c":0.0808766447,"v":499221.518257269,"t":1730433600}
+{"o":0.0808766447,"h":0.0810218678,"l":0.0805999409,"c":0.0806892688,"v":456584.1787743509,"t":1730437200}
+{"o":0.0806892688,"h":0.080727912,"l":0.079928565,"c":0.0799832377,"v":517089.9889994313,"t":1730440800}
+{"o":0.0799832377,"h":0.0803500163,"l":0.0797708509,"c":0.0801873549,"v":479832.4041196636,"t":1730444400}
+{"o":0.0801873549,"h":0.0804950294,"l":0.0800148843,"c":0.0801289171,"v":471582.4832755824,"t":1730448000}
+{"o":0.0801289171,"h":0.0807151894,"l":0.0800198802,"c":0.0806927348,"v":700137.1832547558,"t":1730451600}
+{"o":0.0806927348,"h":0.0815583361,"l":0.0806683004,"c":0.0812708825,"v":1046508.0600415288,"t":1730455200}
+{"o":0.0812708825,"h":0.0815394914,"l":0.0810365475,"c":0.0811395692,"v":966794.336598682,"t":1730458800}
+{"o":0.0811395692,"h":0.0820527108,"l":0.0810530975,"c":0.0819948851,"v":1274401.3483196385,"t":1730462400}
+{"o":0.0819948851,"h":0.0836134326,"l":0.081741996,"c":0.0835925216,"v":1008446.7640679596,"t":1730466000}
+{"o":0.0835925216,"h":0.084133731,"l":0.0823579018,"c":0.0829226718,"v":1157298.0652796386,"t":1730469600}
+{"o":0.0829226718,"h":0.0830364513,"l":0.079110695,"c":0.0793739443,"v":1455219.6064409998,"t":1730473200}
+{"o":0.0793739443,"h":0.081064599,"l":0.0791594851,"c":0.0804758828,"v":1350202.8226904576,"t":1730476800}
+{"o":0.0804758828,"h":0.0811345517,"l":0.0802358742,"c":0.0804964286,"v":1122744.0769990487,"t":1730480400}
+{"o":0.0804964286,"h":0.0808040156,"l":0.079990708,"c":0.0803370997,"v":798512.1883412253,"t":1730484000}
+{"o":0.0803370997,"h":0.0806377598,"l":0.0797959328,"c":0.0805165741,"v":815389.8631268869,"t":1730487600}
+{"o":0.0805165741,"h":0.0807920284,"l":0.0800615644,"c":0.080100349,"v":626480.1700959046,"t":1730491200}
+{"o":0.080100349,"h":0.080100349,"l":0.0792371026,"c":0.0798681274,"v":806892.1721725304,"t":1730494800}
+{"o":0.0798681274,"h":0.0802102366,"l":0.0796408613,"c":0.0801780129,"v":614786.738233453,"t":1730498400}
+{"o":0.0801780129,"h":0.0804537087,"l":0.080002618,"c":0.0803160417,"v":576275.3336036803,"t":1730502000}
+{"o":0.0803160417,"h":0.0809563585,"l":0.0802726971,"c":0.0806803679,"v":541698.5481573489,"t":1730505600}
+{"o":0.0806803679,"h":0.0811125204,"l":0.0806338583,"c":0.0809334411,"v":521704.2013039288,"t":1730509200}
+{"o":0.0809334411,"h":0.0815246464,"l":0.0808388572,"c":0.0809910671,"v":510998.4246988642,"t":1730512800}
+{"o":0.0809910671,"h":0.0811004147,"l":0.0806119984,"c":0.0807497138,"v":457239.0493471723,"t":1730516400}
+{"o":0.0807497138,"h":0.0808270731,"l":0.0800522383,"c":0.0804266537,"v":357672.7854391625,"t":1730520000}
+{"o":0.0804266537,"h":0.0807621927,"l":0.0800996229,"c":0.0806748919,"v":339261.6085508863,"t":1730523600}
+{"o":0.0806748919,"h":0.0807456025,"l":0.0803878774,"c":0.0807011239,"v":369003.7324453021,"t":1730527200}
+{"o":0.0807011239,"h":0.081086675,"l":0.0804855815,"c":0.0810624438,"v":402087.2562086304,"t":1730530800}
+{"o":0.0810624438,"h":0.0811652809,"l":0.0805046551,"c":0.0805746102,"v":434330.3975309432,"t":1730534400}
+{"o":0.0805746102,"h":0.0808094397,"l":0.0800922746,"c":0.0804464513,"v":431651.9411527088,"t":1730538000}
+{"o":0.0804464513,"h":0.0807052366,"l":0.0799801319,"c":0.08046861,"v":505058.9338379028,"t":1730541600}
+{"o":0.08046861,"h":0.0805881526,"l":0.0797919115,"c":0.0802795056,"v":449174.5054394458,"t":1730545200}
+{"o":0.0802795056,"h":0.0804860554,"l":0.0796976121,"c":0.0797827736,"v":586725.1757442148,"t":1730548800}
+{"o":0.0797827736,"h":0.0802332199,"l":0.078989416,"c":0.0794303862,"v":657499.8583546577,"t":1730552400}
+{"o":0.0794303862,"h":0.079611219,"l":0.0781869255,"c":0.0790277668,"v":727166.9807714743,"t":1730556000}
+{"o":0.0790277668,"h":0.0792686492,"l":0.0784132972,"c":0.0792192737,"v":764671.4797651233,"t":1730559600}
+{"o":0.0792192737,"h":0.079991731,"l":0.0791183588,"c":0.079717743,"v":1122568.134239675,"t":1730563200}
+{"o":0.079717743,"h":0.0797366398,"l":0.0788002473,"c":0.0792920151,"v":1007760.2138146989,"t":1730566800}
+{"o":0.0792920151,"h":0.0795118903,"l":0.0788228045,"c":0.0792929787,"v":946629.9886933817,"t":1730570400}
+{"o":0.0792929787,"h":0.0799912875,"l":0.0792240154,"c":0.0798594264,"v":938592.9022630502,"t":1730574000}
+{"o":0.0798594264,"h":0.0809488528,"l":0.0797720467,"c":0.0806332059,"v":1045763.7661959113,"t":1730577600}
+{"o":0.0806332059,"h":0.0807580091,"l":0.0803827764,"c":0.080415161,"v":623111.349010294,"t":1730581200}
+{"o":0.080415161,"h":0.0806196057,"l":0.0801479981,"c":0.080243045,"v":597591.1127273744,"t":1730584800}
+{"o":0.080243045,"h":0.0803585708,"l":0.0798094582,"c":0.0803577863,"v":744904.91888542,"t":1730588400}
+{"o":0.0803577863,"h":0.0805757813,"l":0.0798955097,"c":0.0799039166,"v":655745.7543409771,"t":1730592000}
+{"o":0.0799039166,"h":0.0800199904,"l":0.0791632929,"c":0.0792519464,"v":661240.7408141718,"t":1730595600}
+{"o":0.0792519464,"h":0.0794835562,"l":0.0775862454,"c":0.0784301077,"v":1050203.5742004167,"t":1730599200}
+{"o":0.0784301077,"h":0.0786068558,"l":0.0777795956,"c":0.0783267311,"v":725303.6267277865,"t":1730602800}
+{"o":0.0783267311,"h":0.0791279735,"l":0.0781865729,"c":0.0788884558,"v":516118.5492471192,"t":1730606400}
+{"o":0.0788884558,"h":0.0791811552,"l":0.0783154553,"c":0.0783439421,"v":733298.5379309388,"t":1730610000}
+{"o":0.0783439421,"h":0.0791225843,"l":0.0781954367,"c":0.0789056893,"v":647585.1304717301,"t":1730613600}
+{"o":0.0789056893,"h":0.0793429247,"l":0.0788032873,"c":0.0790659439,"v":524296.7604269244,"t":1730617200}
+{"o":0.0790659439,"h":0.0793132543,"l":0.0786596594,"c":0.0792032529,"v":663006.2316731113,"t":1730620800}
+{"o":0.0792032529,"h":0.0794119436,"l":0.0786446538,"c":0.0787555118,"v":701295.7932853175,"t":1730624400}
+{"o":0.0787555118,"h":0.0795577217,"l":0.0787555118,"c":0.0793263564,"v":725512.5516188295,"t":1730628000}
+{"o":0.0793263564,"h":0.079698805,"l":0.0789797215,"c":0.0791277532,"v":714309.2549937472,"t":1730631600}
+{"o":0.0791277532,"h":0.0795950385,"l":0.0789272571,"c":0.079069571,"v":792888.5040911554,"t":1730635200}
+{"o":0.079069571,"h":0.0793438251,"l":0.0777007618,"c":0.0778553931,"v":1010127.4243835056,"t":1730638800}
+{"o":0.0778553931,"h":0.0781445319,"l":0.0768036597,"c":0.0770051337,"v":1040176.7334537315,"t":1730642400}
+{"o":0.0770051337,"h":0.0774828802,"l":0.0761914862,"c":0.0773678086,"v":1111389.4644878798,"t":1730646000}
+{"o":0.0773678086,"h":0.0780426853,"l":0.0770761486,"c":0.0771578014,"v":862662.8858863433,"t":1730649600}
+{"o":0.0771578014,"h":0.0782444893,"l":0.0771207143,"c":0.0778893343,"v":789370.9033810706,"t":1730653200}
+{"o":0.0778893343,"h":0.0780224357,"l":0.0764337139,"c":0.0768357155,"v":769030.5238239658,"t":1730656800}
+{"o":0.0768357155,"h":0.0779926382,"l":0.0767865974,"c":0.0778737032,"v":781133.8465006737,"t":1730660400}
+{"o":0.0778737032,"h":0.0787414112,"l":0.0776182227,"c":0.0787414112,"v":796322.1120119483,"t":1730664000}
+{"o":0.0787414112,"h":0.0792139473,"l":0.0785877483,"c":0.0789335744,"v":861522.2990032804,"t":1730667600}
+{"o":0.0789335744,"h":0.0791915777,"l":0.0785018519,"c":0.0787429475,"v":619667.361268773,"t":1730671200}
+{"o":0.0787429475,"h":0.0788785858,"l":0.0782633514,"c":0.0785963274,"v":572861.488484902,"t":1730674800}
+{"o":0.0785963274,"h":0.0785963274,"l":0.0775946586,"c":0.0781526739,"v":624642.9970252212,"t":1730678400}
+{"o":0.0781526739,"h":0.0791051826,"l":0.0779648298,"c":0.0787472959,"v":796322.3118000116,"t":1730682000}
+{"o":0.0787472959,"h":0.0795124446,"l":0.078528448,"c":0.0795124446,"v":1133304.5369881296,"t":1730685600}
+{"o":0.0795124446,"h":0.0797734016,"l":0.078671139,"c":0.0787257521,"v":737069.0966614292,"t":1730689200}
+{"o":0.0787257521,"h":0.0792175093,"l":0.0786733785,"c":0.0788020138,"v":574487.1184023157,"t":1730692800}
+{"o":0.0788020138,"h":0.0788537384,"l":0.0779768599,"c":0.0780476059,"v":552411.5057443863,"t":1730696400}
+{"o":0.0780476059,"h":0.0786481459,"l":0.0778181248,"c":0.0785875249,"v":480577.1604651337,"t":1730700000}
+{"o":0.0785875249,"h":0.0786555356,"l":0.0777323193,"c":0.0780092672,"v":520615.1450835262,"t":1730703600}
+{"o":0.0780092672,"h":0.0782706854,"l":0.0773341792,"c":0.0776528534,"v":582228.6659786932,"t":1730707200}
+{"o":0.0776528534,"h":0.0782961334,"l":0.0776389647,"c":0.0782107888,"v":563436.0052113867,"t":1730710800}
+{"o":0.0782107888,"h":0.0791625723,"l":0.0781029498,"c":0.0789912152,"v":683752.7974035685,"t":1730714400}
+{"o":0.0789912152,"h":0.0796600926,"l":0.078794534,"c":0.0793121595,"v":677231.6899100727,"t":1730718000}
+{"o":0.0793121595,"h":0.0797312962,"l":0.0788112992,"c":0.0793541415,"v":696300.9601731213,"t":1730721600}
+{"o":0.0793541415,"h":0.0797278439,"l":0.0789261993,"c":0.0789558051,"v":674206.8917095468,"t":1730725200}
+{"o":0.0789558051,"h":0.0794720236,"l":0.0783366753,"c":0.0785952344,"v":680498.0123444252,"t":1730728800}
+{"o":0.0785952344,"h":0.0790660208,"l":0.0781268037,"c":0.0788437538,"v":634600.7255211488,"t":1730732400}
+{"o":0.0788437538,"h":0.0790272101,"l":0.0771093003,"c":0.077429132,"v":654754.135641617,"t":1730736000}
+{"o":0.077429132,"h":0.0781595869,"l":0.0772496868,"c":0.0776224183,"v":678497.9576266933,"t":1730739600}
+{"o":0.0776224183,"h":0.0779979698,"l":0.0767748999,"c":0.0769572843,"v":840236.6902393389,"t":1730743200}
+{"o":0.0769572843,"h":0.0774608974,"l":0.0768798805,"c":0.0771462431,"v":598553.921343261,"t":1730746800}
+{"o":0.0771462431,"h":0.0773424781,"l":0.0762165353,"c":0.0765305416,"v":647929.2815592425,"t":1730750400}
+{"o":0.0765305416,"h":0.0769206976,"l":0.0745696727,"c":0.0751093718,"v":927513.743791781,"t":1730754000}
+{"o":0.0751093718,"h":0.0767533898,"l":0.0749742312,"c":0.0764021381,"v":815542.1891035445,"t":1730757600}
+{"o":0.0764021381,"h":0.0767404661,"l":0.0759722721,"c":0.0763603515,"v":604447.1742205134,"t":1730761200}
+{"o":0.0763603515,"h":0.0771399298,"l":0.0763141184,"c":0.0766607489,"v":769304.6755927575,"t":1730764800}
+{"o":0.0766607489,"h":0.0767733337,"l":0.0758495872,"c":0.0764949471,"v":685110.7464124099,"t":1730768400}
+{"o":0.0764949471,"h":0.0769256496,"l":0.0763739796,"c":0.0764902383,"v":611433.6738704821,"t":1730772000}
+{"o":0.0764902383,"h":0.0772029471,"l":0.0759894136,"c":0.077167977,"v":695604.2982507249,"t":1730775600}
+{"o":0.077167977,"h":0.0775741598,"l":0.077029704,"c":0.0773314448,"v":557687.3108742632,"t":1730779200}
+{"o":0.0773314448,"h":0.0778887171,"l":0.077073295,"c":0.0777345566,"v":526404.7932886404,"t":1730782800}
+{"o":0.0777345566,"h":0.0778712465,"l":0.0773289708,"c":0.0778014765,"v":550508.3167245575,"t":1730786400}
+{"o":0.0778014765,"h":0.0785228437,"l":0.077716183,"c":0.0783446048,"v":650156.2007265164,"t":1730790000}
+{"o":0.0783446048,"h":0.0785834072,"l":0.0781745428,"c":0.0785826169,"v":613390.5168673113,"t":1730793600}
+{"o":0.0785826169,"h":0.0788401963,"l":0.078223078,"c":0.0782344563,"v":540489.5850227621,"t":1730797200}
+{"o":0.0782344563,"h":0.0782868132,"l":0.0778608438,"c":0.0781979534,"v":506572.3617497822,"t":1730800800}
+{"o":0.0781979534,"h":0.078734167,"l":0.0781809344,"c":0.0784854502,"v":529147.7438528748,"t":1730804400}
+{"o":0.0784854502,"h":0.0793690805,"l":0.0782495276,"c":0.0789835627,"v":621458.9654753796,"t":1730808000}
+{"o":0.0789835627,"h":0.0792768866,"l":0.0784544702,"c":0.0791731992,"v":725978.1927732999,"t":1730811600}
+{"o":0.0791731992,"h":0.081257555,"l":0.0790161106,"c":0.0807263701,"v":1147828.4885459105,"t":1730815200}
+{"o":0.0807263701,"h":0.0810399216,"l":0.0796447917,"c":0.0802199602,"v":1102884.7289577529,"t":1730818800}
+{"o":0.0802199602,"h":0.0816630194,"l":0.080126017,"c":0.0815266561,"v":928385.7127540894,"t":1730822400}
+{"o":0.0815266561,"h":0.0818774712,"l":0.080634796,"c":0.0806454714,"v":780168.6019469246,"t":1730826000}
+{"o":0.0806454714,"h":0.0809464721,"l":0.080304256,"c":0.0807161334,"v":675288.6954667758,"t":1730829600}
+{"o":0.0807161334,"h":0.0809915595,"l":0.0790947999,"c":0.0793738805,"v":740019.1763877869,"t":1730833200}
+{"o":0.0793738805,"h":0.0807576141,"l":0.0789703856,"c":0.0806990658,"v":739777.8447380951,"t":1730836800}
+{"o":0.0806990658,"h":0.0807718219,"l":0.0797777707,"c":0.0799894385,"v":548276.1745283129,"t":1730840400}
+{"o":0.0799894385,"h":0.0809907512,"l":0.0792962698,"c":0.0809798924,"v":629979.1280452684,"t":1730844000}
+{"o":0.0809798924,"h":0.0811420125,"l":0.0804739542,"c":0.0805908999,"v":679922.2253177338,"t":1730847600}
+{"o":0.0805908999,"h":0.0838043224,"l":0.0805008845,"c":0.0834816209,"v":1262549.2831316204,"t":1730851200}
+{"o":0.0834816209,"h":0.0844984895,"l":0.0828727222,"c":0.0838431499,"v":1144628.7207101923,"t":1730854800}
+{"o":0.0838431499,"h":0.0872469844,"l":0.0834512754,"c":0.0869312865,"v":1244134.9612370189,"t":1730858400}
+{"o":0.0869312865,"h":0.0895902603,"l":0.0862267873,"c":0.0894410923,"v":2039728.6209468408,"t":1730862000}
+{"o":0.0894410923,"h":0.0911106023,"l":0.0881632455,"c":0.0895713152,"v":1634290.9855232148,"t":1730865600}
+{"o":0.0895713152,"h":0.0898189652,"l":0.0882551007,"c":0.0896031612,"v":1307138.5925891625,"t":1730869200}
+{"o":0.0896031612,"h":0.0913487301,"l":0.0892743243,"c":0.0895660876,"v":1444961.1242221424,"t":1730872800}
+{"o":0.0895660876,"h":0.0910214377,"l":0.0885926715,"c":0.0889642558,"v":1372956.6506670036,"t":1730876400}
+{"o":0.0889642558,"h":0.0892610137,"l":0.0871369073,"c":0.0886086708,"v":1236918.2965408515,"t":1730880000}
+{"o":0.0886086708,"h":0.089544148,"l":0.0885991729,"c":0.0892155418,"v":799880.5815218602,"t":1730883600}
+{"o":0.0892155418,"h":0.0897630045,"l":0.0888772408,"c":0.0896226544,"v":680088.7054958007,"t":1730887200}
+{"o":0.0896226544,"h":0.0904138754,"l":0.0893642771,"c":0.0903094448,"v":663562.6291899821,"t":1730890800}
+{"o":0.0903094448,"h":0.0912899698,"l":0.090064924,"c":0.0901449467,"v":742885.4671907807,"t":1730894400}
+{"o":0.0901449467,"h":0.0907391427,"l":0.0897672027,"c":0.0904842813,"v":775149.2244927972,"t":1730898000}
+{"o":0.0904842813,"h":0.0912723834,"l":0.0892784727,"c":0.0895055276,"v":972755.8106472379,"t":1730901600}
+{"o":0.0895055276,"h":0.0908886802,"l":0.0891850286,"c":0.0897892224,"v":1014186.8522270817,"t":1730905200}
+{"o":0.0897892224,"h":0.0901165816,"l":0.089378779,"c":0.0900620142,"v":755955.8625683935,"t":1730908800}
+{"o":0.0900620142,"h":0.0903745775,"l":0.0893103365,"c":0.0898538267,"v":769411.4712636726,"t":1730912400}
+{"o":0.0898538267,"h":0.0909695109,"l":0.0898271412,"c":0.0908002537,"v":714439.5776951306,"t":1730916000}
+{"o":0.0908002537,"h":0.0912460281,"l":0.0903347612,"c":0.0912160964,"v":785768.526831587,"t":1730919600}
+{"o":0.0912160964,"h":0.091421132,"l":0.0902800128,"c":0.0907858901,"v":873171.0255913167,"t":1730923200}
+{"o":0.0907858901,"h":0.0919930882,"l":0.0903365071,"c":0.0914516549,"v":980598.4218658439,"t":1730926800}
+{"o":0.0914516549,"h":0.0919722548,"l":0.0911738834,"c":0.0914901796,"v":790615.148999939,"t":1730930400}
+{"o":0.0914901796,"h":0.0916013213,"l":0.0903144278,"c":0.090355506,"v":780307.5049239524,"t":1730934000}
+{"o":0.090355506,"h":0.0907307865,"l":0.0899921429,"c":0.0906537491,"v":795453.2438173668,"t":1730937600}
+{"o":0.0906537491,"h":0.0932927347,"l":0.0900757662,"c":0.0916614483,"v":962929.6430285022,"t":1730941200}
+{"o":0.0916614483,"h":0.0928940501,"l":0.0916521682,"c":0.0926624112,"v":839412.6005201408,"t":1730944800}
+{"o":0.0926624112,"h":0.0926880612,"l":0.0912824408,"c":0.0915028298,"v":806082.6225647554,"t":1730948400}
+{"o":0.0915028298,"h":0.0920012921,"l":0.0910408786,"c":0.0912069705,"v":664424.6716962978,"t":1730952000}
+{"o":0.0912069705,"h":0.0914394165,"l":0.0908708156,"c":0.0913840925,"v":596836.9848571375,"t":1730955600}
+{"o":0.0913840925,"h":0.0914525271,"l":0.090015613,"c":0.0907094141,"v":649584.3187632599,"t":1730959200}
+{"o":0.0907094141,"h":0.0912855275,"l":0.090191792,"c":0.090988124,"v":582659.6135462548,"t":1730962800}
+{"o":0.090988124,"h":0.0916952997,"l":0.0909358579,"c":0.0914471146,"v":621230.0030096332,"t":1730966400}
+{"o":0.0914471146,"h":0.0914471146,"l":0.0906737961,"c":0.0911531343,"v":527615.5044154356,"t":1730970000}
+{"o":0.0911531343,"h":0.0911797441,"l":0.0902986782,"c":0.0907414976,"v":562730.0329641682,"t":1730973600}
+{"o":0.0907414976,"h":0.0909165556,"l":0.089974589,"c":0.0900214584,"v":528910.3383446127,"t":1730977200}
+{"o":0.0900214584,"h":0.0909655885,"l":0.0898861879,"c":0.0907768197,"v":551788.1483419732,"t":1730980800}
+{"o":0.0907768197,"h":0.0911667824,"l":0.0898133016,"c":0.0900593798,"v":622598.1196847745,"t":1730984400}
+{"o":0.0900593798,"h":0.0911448828,"l":0.0900058562,"c":0.0908366229,"v":890915.1164163473,"t":1730988000}
+{"o":0.0908366229,"h":0.0932893164,"l":0.0903728629,"c":0.093253789,"v":1086176.8767899773,"t":1730991600}
+{"o":0.093253789,"h":0.0945603661,"l":0.0924647849,"c":0.0938872597,"v":1019374.6122557997,"t":1730995200}
+{"o":0.0938872597,"h":0.0949817457,"l":0.093364795,"c":0.0948122402,"v":986350.1817440016,"t":1730998800}
+{"o":0.0948122402,"h":0.0959666293,"l":0.0942595508,"c":0.0952827729,"v":1005366.8765796091,"t":1731002400}
+{"o":0.0952827729,"h":0.0954997148,"l":0.0941154018,"c":0.0954102577,"v":941809.930015534,"t":1731006000}
+{"o":0.0954102577,"h":0.0957385872,"l":0.094818313,"c":0.09545778,"v":907566.4211263137,"t":1731009600}
+{"o":0.09545778,"h":0.0958850639,"l":0.0950131935,"c":0.0950304942,"v":974818.1721596121,"t":1731013200}
+{"o":0.0950304942,"h":0.0952759382,"l":0.0940488728,"c":0.0945092357,"v":896780.3127820333,"t":1731016800}
+{"o":0.0945092357,"h":0.0951320745,"l":0.0939818024,"c":0.0950296153,"v":725265.1180169109,"t":1731020400}
+{"o":0.0950296153,"h":0.0972616988,"l":0.0950296153,"c":0.0962220208,"v":1036204.2404394692,"t":1731024000}
+{"o":0.0962220208,"h":0.0969087663,"l":0.0956824924,"c":0.095997413,"v":933800.1183735981,"t":1731027600}
+{"o":0.095997413,"h":0.0961040809,"l":0.094724202,"c":0.0948758538,"v":1029510.5453888039,"t":1731031200}
+{"o":0.0948758538,"h":0.0961367336,"l":0.094733905,"c":0.0959580676,"v":694836.4160065018,"t":1731034800}
+{"o":0.0959580676,"h":0.0963422413,"l":0.0956368401,"c":0.0958323144,"v":557518.5495627857,"t":1731038400}
+{"o":0.0958323144,"h":0.0969034778,"l":0.0957248977,"c":0.0964238833,"v":612616.8879421009,"t":1731042000}
+{"o":0.0964238833,"h":0.0967115258,"l":0.0958531525,"c":0.096257969,"v":571490.9062555763,"t":1731045600}
+{"o":0.096257969,"h":0.0972514297,"l":0.095549785,"c":0.0970958429,"v":655597.1993821325,"t":1731049200}
+{"o":0.0970958429,"h":0.0970988198,"l":0.0959435069,"c":0.0964641052,"v":602632.5291809924,"t":1731052800}
+{"o":0.0964641052,"h":0.0983149617,"l":0.0963124694,"c":0.0979423482,"v":652474.2680303359,"t":1731056400}
+{"o":0.0979423482,"h":0.0988397148,"l":0.0973390834,"c":0.098562562,"v":736160.8314941707,"t":1731060000}
+{"o":0.098562562,"h":0.0993013177,"l":0.0982811184,"c":0.0982811184,"v":722381.238560656,"t":1731063600}
+{"o":0.0982811184,"h":0.0988177629,"l":0.0979470301,"c":0.0980834738,"v":768937.4350615711,"t":1731067200}
+{"o":0.0980834738,"h":0.0992641191,"l":0.0978742091,"c":0.0989953605,"v":731289.0033501745,"t":1731070800}
+{"o":0.0989953605,"h":0.0992558244,"l":0.0964871335,"c":0.0966480711,"v":977142.785897927,"t":1731074400}
+{"o":0.0966480711,"h":0.0979438807,"l":0.0960347745,"c":0.0973369691,"v":905903.4315632657,"t":1731078000}
+{"o":0.0973369691,"h":0.0975751593,"l":0.0953528089,"c":0.0954327722,"v":854870.6619070395,"t":1731081600}
+{"o":0.0954327722,"h":0.0966262509,"l":0.0950124192,"c":0.0964238449,"v":830909.6467899905,"t":1731085200}
+{"o":0.0964238449,"h":0.0978210458,"l":0.0960652724,"c":0.0967392795,"v":812470.1524401746,"t":1731088800}
+{"o":0.0967392795,"h":0.0976078044,"l":0.0966090758,"c":0.0966403247,"v":803656.0861349109,"t":1731092400}
+{"o":0.0966403247,"h":0.0969611652,"l":0.0956927693,"c":0.0961091776,"v":806850.7701771496,"t":1731096000}
+{"o":0.0961091776,"h":0.0963387325,"l":0.0954289013,"c":0.0962049589,"v":643522.0821264188,"t":1731099600}
+{"o":0.0962049589,"h":0.0966278175,"l":0.0959490519,"c":0.0962777064,"v":639471.4843304341,"t":1731103200}
+{"o":0.0962777064,"h":0.0967891709,"l":0.0959253335,"c":0.0966828235,"v":536599.7863075652,"t":1731106800}
+{"o":0.0966828235,"h":0.0968556149,"l":0.0961488464,"c":0.0966393954,"v":622645.9139428799,"t":1731110400}
+{"o":0.0966393954,"h":0.096833102,"l":0.0961740777,"c":0.0965526081,"v":626693.831421372,"t":1731114000}
+{"o":0.0965526081,"h":0.0967304216,"l":0.0954580686,"c":0.0965540609,"v":617624.5046338078,"t":1731117600}
+{"o":0.0965540609,"h":0.0969200317,"l":0.0959243139,"c":0.0963674217,"v":577662.5183208743,"t":1731121200}
+{"o":0.0963674217,"h":0.0968480492,"l":0.0963674217,"c":0.0966277254,"v":518196.85714987,"t":1731124800}
+{"o":0.0966277254,"h":0.0976654674,"l":0.0965317981,"c":0.0972299758,"v":581355.4628114263,"t":1731128400}
+{"o":0.0972299758,"h":0.0980153756,"l":0.0970033105,"c":0.0972247034,"v":611150.3246620022,"t":1731132000}
+{"o":0.0972247034,"h":0.0972552434,"l":0.096601034,"c":0.0968672813,"v":566669.1834935757,"t":1731135600}
+{"o":0.0968672813,"h":0.098030011,"l":0.0967439928,"c":0.097510686,"v":624697.0876397722,"t":1731139200}
+{"o":0.097510686,"h":0.0980498068,"l":0.097510686,"c":0.0976163129,"v":691907.5301275851,"t":1731142800}
+{"o":0.0976163129,"h":0.0984553053,"l":0.097470272,"c":0.0982075802,"v":542183.8519228265,"t":1731146400}
+{"o":0.0982075802,"h":0.0983022013,"l":0.0974744483,"c":0.0978909582,"v":556651.1720402177,"t":1731150000}
+{"o":0.0978909582,"h":0.0980293552,"l":0.0967756054,"c":0.0967945195,"v":575876.8011255783,"t":1731153600}
+{"o":0.0967945195,"h":0.0972635577,"l":0.0964937617,"c":0.0966263347,"v":539967.5902600234,"t":1731157200}
+{"o":0.0966263347,"h":0.0966263347,"l":0.0955362654,"c":0.0958861727,"v":643883.2014876724,"t":1731160800}
+{"o":0.0958861727,"h":0.0961537145,"l":0.0954894884,"c":0.0960262851,"v":538260.2504346763,"t":1731164400}
+{"o":0.0960262851,"h":0.0961413118,"l":0.0950817976,"c":0.0952109618,"v":602536.466995715,"t":1731168000}
+{"o":0.0952109618,"h":0.0958549298,"l":0.0943431307,"c":0.0958410586,"v":643483.7252148908,"t":1731171600}
+{"o":0.0958410586,"h":0.0962841537,"l":0.095709058,"c":0.0962151049,"v":512677.8985085678,"t":1731175200}
+{"o":0.0962151049,"h":0.0966025854,"l":0.0954057956,"c":0.0957085037,"v":570207.1824219886,"t":1731178800}
+{"o":0.0957085037,"h":0.0965064923,"l":0.0955161429,"c":0.0960650033,"v":531040.6339121605,"t":1731182400}
+{"o":0.0960650033,"h":0.0965288778,"l":0.0958073101,"c":0.0959679127,"v":510265.8781451471,"t":1731186000}
+{"o":0.0959679127,"h":0.09684247,"l":0.0958782972,"c":0.0968000153,"v":536437.4096359166,"t":1731189600}
+{"o":0.0968000153,"h":0.0977324077,"l":0.0966779833,"c":0.0967583671,"v":640918.6281335872,"t":1731193200}
+{"o":0.0967583671,"h":0.0976623436,"l":0.096177254,"c":0.0970441589,"v":739063.2721380139,"t":1731196800}
+{"o":0.0970441589,"h":0.0971147963,"l":0.0962283351,"c":0.096849883,"v":743116.1269793893,"t":1731200400}
+{"o":0.096849883,"h":0.0991823754,"l":0.096781337,"c":0.0979493423,"v":764273.2220569436,"t":1731204000}
+{"o":0.0979493423,"h":0.0983584207,"l":0.0974849842,"c":0.0974867199,"v":647237.9216761016,"t":1731207600}
+{"o":0.0974867199,"h":0.0993245022,"l":0.097250214,"c":0.0991762031,"v":729624.6331492433,"t":1731211200}
+{"o":0.0991762031,"h":0.1011404758,"l":0.0985702305,"c":0.100100478,"v":857489.1473010803,"t":1731214800}
+{"o":0.100100478,"h":0.1003176741,"l":0.0990946607,"c":0.0995600813,"v":633201.4845065093,"t":1731218400}
+{"o":0.0995600813,"h":0.10005752,"l":0.0991874351,"c":0.0991874822,"v":528460.8752677232,"t":1731222000}
+{"o":0.0991874822,"h":0.0994682433,"l":0.0987310675,"c":0.0993193661,"v":598313.454679188,"t":1731225600}
+{"o":0.0993193661,"h":0.0998061601,"l":0.0990578575,"c":0.0994119209,"v":675280.3929621349,"t":1731229200}
+{"o":0.0994119209,"h":0.0997483108,"l":0.0989903585,"c":0.0994589968,"v":634308.871924302,"t":1731232800}
+{"o":0.0994589968,"h":0.1003525101,"l":0.09911799,"c":0.1000208913,"v":653339.2303662379,"t":1731236400}
+{"o":0.1000208913,"h":0.1004951149,"l":0.0985489392,"c":0.0994487489,"v":843301.2936470502,"t":1731240000}
+{"o":0.0994487489,"h":0.1001205841,"l":0.0991765225,"c":0.1000788604,"v":801963.4636600701,"t":1731243600}
+{"o":0.1000788604,"h":0.1013932548,"l":0.098968931,"c":0.0999715135,"v":1057278.0116804682,"t":1731247200}
+{"o":0.0999715135,"h":0.1027187578,"l":0.0995272951,"c":0.10226316,"v":1034859.2389692282,"t":1731250800}
+{"o":0.10226316,"h":0.1027058915,"l":0.1011277331,"c":0.1020619808,"v":1277157.2815890063,"t":1731254400}
+{"o":0.1020619808,"h":0.1041619168,"l":0.1018826369,"c":0.1030294979,"v":904011.235384571,"t":1731258000}
+{"o":0.1030294979,"h":0.1040172263,"l":0.1026170621,"c":0.1026986229,"v":1123384.3456041012,"t":1731261600}
+{"o":0.1026986229,"h":0.1031473154,"l":0.0998859397,"c":0.1009140745,"v":1126709.644878672,"t":1731265200}
+{"o":0.1009140745,"h":0.1013432989,"l":0.097909676,"c":0.097909676,"v":1093668.1557562407,"t":1731268800}
+{"o":0.097909676,"h":0.1007688362,"l":0.0966388566,"c":0.1003812377,"v":1216730.6015504962,"t":1731272400}
+{"o":0.1003812377,"h":0.1035475051,"l":0.1000594231,"c":0.1018741888,"v":1089272.3281009665,"t":1731276000}
+{"o":0.1018741888,"h":0.1021907115,"l":0.1008630489,"c":0.1016388176,"v":934277.6125588309,"t":1731279600}
+{"o":0.1016388176,"h":0.1021777729,"l":0.1013868794,"c":0.1019811484,"v":882602.2378576685,"t":1731283200}
+{"o":0.1019811484,"h":0.1028185193,"l":0.1014022619,"c":0.1018415717,"v":850330.1596987949,"t":1731286800}
+{"o":0.1018415717,"h":0.1024546775,"l":0.1013924075,"c":0.1023637861,"v":1093294.0956090812,"t":1731290400}
+{"o":0.1023637861,"h":0.1023637861,"l":0.1007670564,"c":0.1016565224,"v":1054929.7713831242,"t":1731294000}
+{"o":0.1016565224,"h":0.1017869149,"l":0.1000009442,"c":0.1006573196,"v":1044955.0153369929,"t":1731297600}
+{"o":0.1006573196,"h":0.1007416161,"l":0.098841174,"c":0.0997975784,"v":2329911.0222735521,"t":1731301200}
+{"o":0.0997975784,"h":0.1009536526,"l":0.098486872,"c":0.1002313553,"v":2180992.7427427862,"t":1731304800}
+{"o":0.1002313553,"h":0.1012820737,"l":0.0997738175,"c":0.1007202971,"v":1263217.087655104,"t":1731308400}
+{"o":0.1007202971,"h":0.101611522,"l":0.0991853968,"c":0.1010981786,"v":979252.3536066562,"t":1731312000}
+{"o":0.1010981786,"h":0.1026894413,"l":0.0994102176,"c":0.1021898559,"v":1014547.6342072668,"t":1731315600}
+{"o":0.1021898559,"h":0.1052277418,"l":0.101283785,"c":0.1044249444,"v":1181416.1938445147,"t":1731319200}
+{"o":0.1044249444,"h":0.1054500476,"l":0.1031032982,"c":0.1053227463,"v":924436.5057009843,"t":1731322800}
+{"o":0.1053227463,"h":0.1066591822,"l":0.1038892515,"c":0.1045672873,"v":937286.5326285313,"t":1731326400}
+{"o":0.1045672873,"h":0.1051823739,"l":0.1029697621,"c":0.1050726037,"v":837411.9262366096,"t":1731330000}
+{"o":0.1050726037,"h":0.1068734986,"l":0.1038363308,"c":0.1059649801,"v":941767.0842772977,"t":1731333600}
+{"o":0.1059649801,"h":0.1068592138,"l":0.1049154742,"c":0.1060703921,"v":1034697.9139934422,"t":1731337200}
+{"o":0.1060703921,"h":0.1075296732,"l":0.1047238933,"c":0.1056232224,"v":1032324.5818093264,"t":1731340800}
+{"o":0.1056232224,"h":0.1068183144,"l":0.1042520847,"c":0.1061768269,"v":1002238.9677899512,"t":1731344400}
+{"o":0.1061768269,"h":0.1064383159,"l":0.104406693,"c":0.1062424182,"v":864528.8877061818,"t":1731348000}
+{"o":0.1062424182,"h":0.1070784243,"l":0.1040183365,"c":0.1055778335,"v":1165419.1790789508,"t":1731351600}
+{"o":0.1055778335,"h":0.1080583852,"l":0.1046207663,"c":0.1060477374,"v":1031135.2288142645,"t":1731355200}
+{"o":0.1060477374,"h":0.1071319202,"l":0.1044644354,"c":0.1060227244,"v":1008214.4187520349,"t":1731358800}
+{"o":0.1060227244,"h":0.1069513849,"l":0.104370225,"c":0.1066474306,"v":1008883.2524162583,"t":1731362400}
+{"o":0.1066474306,"h":0.1093187801,"l":0.10608601,"c":0.1075759288,"v":1077668.5001862687,"t":1731366000}
+{"o":0.1075759288,"h":0.1077961213,"l":0.1042918479,"c":0.1067044926,"v":1223055.0168270043,"t":1731369600}
+{"o":0.1067044926,"h":0.1072546113,"l":0.1057290124,"c":0.1060608089,"v":983203.6868277697,"t":1731373200}
+{"o":0.1060608089,"h":0.1064925245,"l":0.1034811143,"c":0.1054045352,"v":996154.1554203673,"t":1731376800}
+{"o":0.1054045352,"h":0.1070166643,"l":0.1048242916,"c":0.1068774417,"v":941936.1453027363,"t":1731380400}
+{"o":0.1068774417,"h":0.1073659483,"l":0.1050911076,"c":0.1058034109,"v":1062469.7869155204,"t":1731384000}
+{"o":0.1058034109,"h":0.1066083472,"l":0.1044085684,"c":0.1054761256,"v":1115876.7760716514,"t":1731387600}
+{"o":0.1054761256,"h":0.1070343087,"l":0.1052728719,"c":0.1065432525,"v":1187848.9573176946,"t":1731391200}
+{"o":0.1065432525,"h":0.10747586,"l":0.1058670954,"c":0.10747586,"v":1175941.7729041108,"t":1731394800}
+{"o":0.10747586,"h":0.108920764,"l":0.1068527617,"c":0.1089038462,"v":1134180.321467788,"t":1731398400}
+{"o":0.1089038462,"h":0.109111823,"l":0.1044679444,"c":0.1044679444,"v":1534854.7236200122,"t":1731402000}
+{"o":0.1044679444,"h":0.1052795328,"l":0.1010684042,"c":0.1031799164,"v":2230250.2281758916,"t":1731405600}
+{"o":0.1031799164,"h":0.1044558349,"l":0.1017569717,"c":0.1022397215,"v":1324384.3486910691,"t":1731409200}
+{"o":0.1022397215,"h":0.1035332395,"l":0.0999961631,"c":0.1011496328,"v":1349238.0129547324,"t":1731412800}
+{"o":0.1011496328,"h":0.1017502397,"l":0.0981447845,"c":0.1014497445,"v":1674502.4411090175,"t":1731416400}
+{"o":0.1014497445,"h":0.1033534528,"l":0.0992827749,"c":0.1032240496,"v":1884294.0254717893,"t":1731420000}
+{"o":0.1032240496,"h":0.103400118,"l":0.1014351897,"c":0.1019055694,"v":1394822.9916425087,"t":1731423600}
+{"o":0.1019055694,"h":0.1029230319,"l":0.100066574,"c":0.1024607738,"v":1511851.9036539597,"t":1731427200}
+{"o":0.1024607738,"h":0.1031501214,"l":0.1011002898,"c":0.1015240573,"v":1155088.7812683075,"t":1731430800}
+{"o":0.1015240573,"h":0.1038339854,"l":0.1012139872,"c":0.1033218233,"v":1057967.8076255152,"t":1731434400}
+{"o":0.1033218233,"h":0.1044472141,"l":0.1023789428,"c":0.1033165882,"v":1110672.6427872963,"t":1731438000}
+{"o":0.1033165882,"h":0.1038865373,"l":0.1022742003,"c":0.1031046241,"v":1130142.6020236209,"t":1731441600}
+{"o":0.1031046241,"h":0.1034653491,"l":0.1014279458,"c":0.103050898,"v":1150739.4564565686,"t":1731445200}
+{"o":0.103050898,"h":0.1046189362,"l":0.1017736464,"c":0.1041225063,"v":1109829.7669502667,"t":1731448800}
+{"o":0.1041225063,"h":0.1041392317,"l":0.1023779991,"c":0.1025071937,"v":1208007.8065036202,"t":1731452400}
+{"o":0.1025071937,"h":0.103260556,"l":0.1018594847,"c":0.1019715727,"v":1357878.034750812,"t":1731456000}
+{"o":0.1019715727,"h":0.102637362,"l":0.0999498808,"c":0.1019211679,"v":1334180.6745776078,"t":1731459600}
+{"o":0.1019211679,"h":0.1020722405,"l":0.0983436701,"c":0.1004300345,"v":1518818.8507256701,"t":1731463200}
+{"o":0.1004300345,"h":0.1007975831,"l":0.0984051522,"c":0.0984154426,"v":1811918.3046693164,"t":1731466800}
+{"o":0.0984154426,"h":0.0996280935,"l":0.0972391368,"c":0.0994333331,"v":1732764.6083559238,"t":1731470400}
+{"o":0.0994333331,"h":0.1003925295,"l":0.0987483094,"c":0.0990783665,"v":1352117.3117227014,"t":1731474000}
+{"o":0.0990783665,"h":0.0999913455,"l":0.0977038496,"c":0.0979240201,"v":1087027.7329527121,"t":1731477600}
+{"o":0.0979240201,"h":0.0996470788,"l":0.0967053167,"c":0.0984573278,"v":1039285.1733005129,"t":1731481200}
+{"o":0.0984573278,"h":0.0994459165,"l":0.0978409386,"c":0.0987514241,"v":1066744.5707950792,"t":1731484800}
+{"o":0.0987514241,"h":0.1003187332,"l":0.0984454917,"c":0.0990204291,"v":1566237.3220249061,"t":1731488400}
+{"o":0.0990204291,"h":0.1000124259,"l":0.0980440946,"c":0.0994220732,"v":1478146.1652041839,"t":1731492000}
+{"o":0.0994220732,"h":0.1005103116,"l":0.0988027897,"c":0.0997136721,"v":1246824.0337124036,"t":1731495600}
+{"o":0.0997136721,"h":0.1000650847,"l":0.0988733318,"c":0.0995974809,"v":1465766.3349470678,"t":1731499200}
+{"o":0.0995974809,"h":0.1034273075,"l":0.0989916396,"c":0.1021364182,"v":2226094.9680156633,"t":1731502800}
+{"o":0.1021364182,"h":0.1043249552,"l":0.1004969197,"c":0.1040809409,"v":2125800.2760515488,"t":1731506400}
+{"o":0.1040809409,"h":0.1042722559,"l":0.1014562291,"c":0.1039392639,"v":2228931.1948583634,"t":1731510000}
+{"o":0.1039392639,"h":0.1049086156,"l":0.10209938,"c":0.10426164,"v":2354387.1222522538,"t":1731513600}
+{"o":0.10426164,"h":0.1058129225,"l":0.1034431594,"c":0.1050788765,"v":1936945.0447005681,"t":1731517200}
+{"o":0.1050788765,"h":0.1055108742,"l":0.1040027737,"c":0.1053266306,"v":2004354.1713227036,"t":1731520800}
+{"o":0.1053266306,"h":0.1056383963,"l":0.1008893317,"c":0.1011955161,"v":3018473.3853807962,"t":1731524400}
+{"o":0.1011955161,"h":0.1028250828,"l":0.0999003722,"c":0.1016105185,"v":1885958.0147287485,"t":1731528000}
+{"o":0.1016105185,"h":0.1017008596,"l":0.0988060108,"c":0.1007520676,"v":1688721.9732054996,"t":1731531600}
+{"o":0.1007520676,"h":0.1028548697,"l":0.1005086618,"c":0.1021930258,"v":1306306.7261998823,"t":1731535200}
+{"o":0.1021930258,"h":0.1033919461,"l":0.1016954231,"c":0.1032159614,"v":1294831.2236450145,"t":1731538800}
+{"o":0.1032159614,"h":0.1034859592,"l":0.1013820232,"c":0.1022908403,"v":1835906.1678407174,"t":1731542400}
+{"o":0.1022908403,"h":0.103652325,"l":0.1017784509,"c":0.103652325,"v":1831168.9752402091,"t":1731546000}
+{"o":0.103652325,"h":0.1037271085,"l":0.1022687504,"c":0.1030414632,"v":1696201.568789321,"t":1731549600}
+{"o":0.1030414632,"h":0.1052145227,"l":0.1020459558,"c":0.1052145227,"v":1896946.0682834212,"t":1731553200}
+{"o":0.1052145227,"h":0.1056262885,"l":0.1040518713,"c":0.1055273137,"v":1434509.7571506938,"t":1731556800}
+{"o":0.1055273137,"h":0.1055273137,"l":0.1041849583,"c":0.1049127946,"v":1596155.806449943,"t":1731560400}
+{"o":0.1049127946,"h":0.1059409666,"l":0.1035208576,"c":0.1035208576,"v":1520388.2364142691,"t":1731564000}
+{"o":0.1035208576,"h":0.1049982529,"l":0.1031429706,"c":0.1046196732,"v":1630634.188540672,"t":1731567600}
+{"o":0.1046196732,"h":0.1059139309,"l":0.1043458168,"c":0.1051764268,"v":1479377.3015194875,"t":1731571200}
+{"o":0.1051764268,"h":0.1067996139,"l":0.10515614,"c":0.1063107676,"v":1560519.1353504087,"t":1731574800}
+{"o":0.1063107676,"h":0.1064919585,"l":0.1040620473,"c":0.1042487903,"v":1468864.6959199188,"t":1731578400}
+{"o":0.1042487903,"h":0.1044748354,"l":0.1023760173,"c":0.1036043938,"v":1661345.6827888342,"t":1731582000}
+{"o":0.1036043938,"h":0.1042945988,"l":0.1031305658,"c":0.103748793,"v":1318610.5888185105,"t":1731585600}
+{"o":0.103748793,"h":0.1044569697,"l":0.1024088147,"c":0.1027363809,"v":1578115.2163876847,"t":1731589200}
+{"o":0.1027363809,"h":0.1044988752,"l":0.1008582633,"c":0.1009316696,"v":1978923.8470596878,"t":1731592800}
+{"o":0.1009316696,"h":0.1023382676,"l":0.1003151746,"c":0.1009841414,"v":1910256.8667522015,"t":1731596400}
+{"o":0.1009841414,"h":0.1040655673,"l":0.1005947971,"c":0.1040655673,"v":1744797.2802296297,"t":1731600000}
+{"o":0.1040655673,"h":0.1040666044,"l":0.1027989928,"c":0.1032004353,"v":1534902.9982705172,"t":1731603600}
+{"o":0.1032004353,"h":0.1039250156,"l":0.1025762216,"c":0.102768548,"v":1477873.4990208675,"t":1731607200}
+{"o":0.102768548,"h":0.1036323199,"l":0.1027327503,"c":0.1033627584,"v":1481362.5113236993,"t":1731610800}
+{"o":0.1033627584,"h":0.1033627584,"l":0.1017646926,"c":0.102427787,"v":1561218.7479317696,"t":1731614400}
+{"o":0.102427787,"h":0.103162494,"l":0.1016321508,"c":0.1027822967,"v":1558308.330308873,"t":1731618000}
+{"o":0.1027822967,"h":0.1029552506,"l":0.1006896473,"c":0.1016293077,"v":1598556.228483245,"t":1731621600}
+{"o":0.1016293077,"h":0.1019290973,"l":0.0990754937,"c":0.1004335035,"v":1891789.4368397042,"t":1731625200}
+{"o":0.1004335035,"h":0.1020585249,"l":0.1002910033,"c":0.1005899426,"v":1563889.5556217504,"t":1731628800}
+{"o":0.1005899426,"h":0.1011809954,"l":0.0998607039,"c":0.1006289969,"v":1466800.5873942843,"t":1731632400}
+{"o":0.1006289969,"h":0.1009771043,"l":0.0996998525,"c":0.1007626229,"v":1226429.8464110594,"t":1731636000}
+{"o":0.1007626229,"h":0.1010299645,"l":0.1001383812,"c":0.1002182762,"v":1231741.8293328159,"t":1731639600}
+{"o":0.1002182762,"h":0.1002553247,"l":0.0980242612,"c":0.0986393068,"v":1318550.1348410253,"t":1731643200}
+{"o":0.0986393068,"h":0.1000548793,"l":0.09825837,"c":0.1000002551,"v":1176894.8664787926,"t":1731646800}
+{"o":0.1000002551,"h":0.1008736749,"l":0.0999985861,"c":0.1006009514,"v":1028124.5255534248,"t":1731650400}
+{"o":0.1006009514,"h":0.1009985188,"l":0.1002858406,"c":0.1002858406,"v":1092390.1250938592,"t":1731654000}
+{"o":0.1002858406,"h":0.1013143858,"l":0.0996395823,"c":0.1013143858,"v":1251610.3167793108,"t":1731657600}
+{"o":0.1013143858,"h":0.1023274583,"l":0.1011440629,"c":0.1021038286,"v":1360046.8596777127,"t":1731661200}
+{"o":0.1021038286,"h":0.1025599054,"l":0.1018054536,"c":0.1022571879,"v":1163830.2545666487,"t":1731664800}
+{"o":0.1022571879,"h":0.1024518854,"l":0.1017171116,"c":0.1023465452,"v":1274968.6535727333,"t":1731668400}
+{"o":0.1023465452,"h":0.1030975989,"l":0.1019855683,"c":0.1025723869,"v":1526370.6334988251,"t":1731672000}
+{"o":0.1025723869,"h":0.1030233724,"l":0.1021556296,"c":0.1029261649,"v":1753700.2503508085,"t":1731675600}
+{"o":0.1029261649,"h":0.1031901649,"l":0.1007428358,"c":0.1013354888,"v":2141879.0855892347,"t":1731679200}
+{"o":0.1013354888,"h":0.1013354888,"l":0.0990780212,"c":0.0997562524,"v":2054566.7645274668,"t":1731682800}
+{"o":0.0997562524,"h":0.1012781951,"l":0.099705309,"c":0.1003821099,"v":2203407.1496839272,"t":1731686400}
+{"o":0.1003821099,"h":0.1018560767,"l":0.1003049089,"c":0.1010342785,"v":1688066.8909570526,"t":1731690000}
+{"o":0.1010342785,"h":0.1013255997,"l":0.1001568795,"c":0.1008945629,"v":1584579.4121678164,"t":1731693600}
+{"o":0.1008945629,"h":0.1023504788,"l":0.1008204115,"c":0.1017797002,"v":1620882.7890195227,"t":1731697200}
+{"o":0.1017797002,"h":0.1035694623,"l":0.1017329765,"c":0.1035694623,"v":1444670.4435436286,"t":1731700800}
+{"o":0.1035694623,"h":0.1051800198,"l":0.1033338364,"c":0.1049415934,"v":1486425.2353712425,"t":1731704400}
+{"o":0.1049415934,"h":0.1052897298,"l":0.1043014303,"c":0.1045664397,"v":1415374.0169595783,"t":1731708000}
+{"o":0.1045664397,"h":0.1056400356,"l":0.1045528626,"c":0.1047256068,"v":1467185.1411241316,"t":1731711600}
+{"o":0.1047256068,"h":0.1047528987,"l":0.1034840922,"c":0.1041026076,"v":1279869.690107685,"t":1731715200}
+{"o":0.1041026076,"h":0.1049890441,"l":0.1039976198,"c":0.1047523958,"v":1027561.0468083158,"t":1731718800}
+{"o":0.1047523958,"h":0.1054407969,"l":0.1045742488,"c":0.1048881571,"v":1124240.7808721366,"t":1731722400}
+{"o":0.1048881571,"h":0.1062505641,"l":0.1048551776,"c":0.1061164802,"v":1090406.9482426711,"t":1731726000}
+{"o":0.1061164802,"h":0.1063422555,"l":0.1053704918,"c":0.1054263598,"v":1040444.7266830876,"t":1731729600}
+{"o":0.1054263598,"h":0.1063872941,"l":0.1052333019,"c":0.1059696272,"v":885156.1070074671,"t":1731733200}
+{"o":0.1059696272,"h":0.1059696272,"l":0.1047443329,"c":0.1048600366,"v":1204065.494430196,"t":1731736800}
+{"o":0.1048600366,"h":0.105554839,"l":0.1047300557,"c":0.1049497069,"v":1104764.8894370161,"t":1731740400}
+{"o":0.1049497069,"h":0.1052948784,"l":0.104524805,"c":0.1050973043,"v":1142269.5495158117,"t":1731744000}
+{"o":0.1050973043,"h":0.1053741257,"l":0.1042490023,"c":0.1042490023,"v":1179049.6107811292,"t":1731747600}
+{"o":0.1042490023,"h":0.1050259055,"l":0.1041774686,"c":0.1046445296,"v":1216734.9167181749,"t":1731751200}
+{"o":0.1046445296,"h":0.1049326,"l":0.1038263888,"c":0.1049326,"v":1177055.5788995281,"t":1731754800}
+{"o":0.1049326,"h":0.1062910053,"l":0.103673165,"c":0.1050802945,"v":1648154.0158066044,"t":1731758400}
+{"o":0.1050802945,"h":0.1060178104,"l":0.1043725433,"c":0.1044471458,"v":1367365.6229081731,"t":1731762000}
+{"o":0.1044471458,"h":0.1050637406,"l":0.1038345535,"c":0.1041333853,"v":1415117.379621356,"t":1731765600}
+{"o":0.1041333853,"h":0.1042465278,"l":0.102518346,"c":0.103103265,"v":1496498.5554460161,"t":1731769200}
+{"o":0.103103265,"h":0.1035382281,"l":0.1023263267,"c":0.1027898854,"v":1357927.8536210663,"t":1731772800}
+{"o":0.1027898854,"h":0.103671187,"l":0.1024162416,"c":0.1033193955,"v":1323270.8108442284,"t":1731776400}
+{"o":0.1033193955,"h":0.104003982,"l":0.1031070228,"c":0.1037994474,"v":1461071.0247236949,"t":1731780000}
+{"o":0.1037994474,"h":0.1040298867,"l":0.1034785399,"c":0.1036753334,"v":1225933.0114599096,"t":1731783600}
+{"o":0.1036753334,"h":0.1039985858,"l":0.1029640115,"c":0.1032800155,"v":1272653.5585093817,"t":1731787200}
+{"o":0.1032800155,"h":0.104404134,"l":0.1030946318,"c":0.1039798241,"v":1187604.7077016667,"t":1731790800}
+{"o":0.1039798241,"h":0.1042272657,"l":0.1027106899,"c":0.1027106899,"v":1152618.7266602172,"t":1731794400}
+{"o":0.1027106899,"h":0.103674958,"l":0.10261405,"c":0.10342648,"v":1168851.909350649,"t":1731798000}
+{"o":0.10342648,"h":0.1047733473,"l":0.103346702,"c":0.1043327875,"v":1229209.8517869166,"t":1731801600}
+{"o":0.1043327875,"h":0.1052146821,"l":0.1027246131,"c":0.1035957432,"v":1578407.1054954461,"t":1731805200}
+{"o":0.1035957432,"h":0.1041905304,"l":0.1016975478,"c":0.1036407818,"v":2043419.9841375847,"t":1731808800}
+{"o":0.1036407818,"h":0.1061570723,"l":0.1030780639,"c":0.1060786673,"v":1579721.8311365843,"t":1731812400}
+{"o":0.1060786673,"h":0.1129628047,"l":0.1060764931,"c":0.1124977177,"v":2034823.3862728649,"t":1731816000}
+{"o":0.1124977177,"h":0.1146510559,"l":0.1121645798,"c":0.1133202731,"v":1553509.7896463561,"t":1731819600}
+{"o":0.1133202731,"h":0.1149306063,"l":0.1129120909,"c":0.1147486413,"v":1456751.546495016,"t":1731823200}
+{"o":0.1147486413,"h":0.1148707181,"l":0.1133285805,"c":0.1136431281,"v":1227201.4784584413,"t":1731826800}
+{"o":0.1136431281,"h":0.1159241675,"l":0.1136389242,"c":0.1139047377,"v":1429582.926504198,"t":1731830400}
+{"o":0.1139047377,"h":0.1143557638,"l":0.1129436307,"c":0.1141250523,"v":1403387.7610661737,"t":1731834000}
+{"o":0.1141250523,"h":0.1155015848,"l":0.1137750089,"c":0.1151838335,"v":1489597.3053079287,"t":1731837600}
+{"o":0.1151838335,"h":0.1157277829,"l":0.1123180879,"c":0.1125619305,"v":1530663.8455551127,"t":1731841200}
+{"o":0.070299356,"h":0.0703770961,"l":0.0698001234,"c":0.070299356,"v":201342.8923174231,"t":1724644800}
+{"o":0.070299356,"h":0.0703342109,"l":0.0696360886,"c":0.0696828009,"v":178743.4458716336,"t":1724648400}
+{"o":0.0696828009,"h":0.0697891004,"l":0.0691739403,"c":0.0694615088,"v":312730.6907859324,"t":1724652000}
+{"o":0.0694615088,"h":0.0696777097,"l":0.0691620539,"c":0.0694963729,"v":241081.3625809825,"t":1724655600}
+{"o":0.0694963729,"h":0.070197907,"l":0.0693775779,"c":0.0697911974,"v":201840.8700603341,"t":1724659200}
+{"o":0.0697911974,"h":0.070180849,"l":0.0692237294,"c":0.0701543112,"v":263608.3629433073,"t":1724662800}
+{"o":0.0701543112,"h":0.0708250424,"l":0.07003887,"c":0.0704326277,"v":226676.0350666586,"t":1724666400}
+{"o":0.0704326277,"h":0.0707204123,"l":0.0699592381,"c":0.0700446039,"v":238084.6287677172,"t":1724670000}
+{"o":0.0700446039,"h":0.070401259,"l":0.0693072023,"c":0.0696019344,"v":296608.2404038453,"t":1724673600}
+{"o":0.0696019344,"h":0.0700962977,"l":0.0694080238,"c":0.0699641866,"v":321771.4983759169,"t":1724677200}
+{"o":0.0699641866,"h":0.0706056981,"l":0.0678139638,"c":0.0686997633,"v":628144.549073454,"t":1724680800}
+{"o":0.0686997633,"h":0.0691360284,"l":0.0681259938,"c":0.0688512288,"v":362356.5298499556,"t":1724684400}
+{"o":0.0688512288,"h":0.0691838835,"l":0.0685506386,"c":0.0689067445,"v":267327.0445592905,"t":1724688000}
+{"o":0.0689067445,"h":0.0689909374,"l":0.0679485153,"c":0.0687576641,"v":469580.5236156543,"t":1724691600}
+{"o":0.0687576641,"h":0.0695973621,"l":0.0683010518,"c":0.0693984579,"v":453877.897631907,"t":1724695200}
+{"o":0.0693984579,"h":0.0694509374,"l":0.0688220838,"c":0.069001701,"v":287824.1820618703,"t":1724698800}
+{"o":0.069001701,"h":0.0695692123,"l":0.068735542,"c":0.0693509964,"v":304577.9021505172,"t":1724702400}
+{"o":0.0693509964,"h":0.069388925,"l":0.0683083963,"c":0.0688125018,"v":359703.3522935493,"t":1724706000}
+{"o":0.0688125018,"h":0.0691323165,"l":0.068545925,"c":0.0687564028,"v":265629.9245923416,"t":1724709600}
+{"o":0.0687564028,"h":0.0691223596,"l":0.0684717888,"c":0.0686183251,"v":239186.2856274956,"t":1724713200}
+{"o":0.0686183251,"h":0.0691185094,"l":0.0685825837,"c":0.068821132,"v":296936.8178408362,"t":1724716800}
+{"o":0.068821132,"h":0.0694187334,"l":0.0687679104,"c":0.0691089588,"v":259450.2892614623,"t":1724720400}
+{"o":0.0691089588,"h":0.0694493054,"l":0.0690093966,"c":0.0691036209,"v":222876.1793643499,"t":1724724000}
+{"o":0.0691036209,"h":0.0692900805,"l":0.0687458436,"c":0.069244166,"v":184021.7421276582,"t":1724727600}
+{"o":0.069244166,"h":0.0694094317,"l":0.0690180261,"c":0.0692635044,"v":196005.9831847799,"t":1724731200}
+{"o":0.0692635044,"h":0.0697364847,"l":0.0692232706,"c":0.0695912169,"v":228783.3145348121,"t":1724734800}
+{"o":0.0695912169,"h":0.069597563,"l":0.068809772,"c":0.0690395803,"v":217242.4633151303,"t":1724738400}
+{"o":0.0690395803,"h":0.0691646906,"l":0.0685522104,"c":0.0688665202,"v":203718.2876265134,"t":1724742000}
+{"o":0.0688665202,"h":0.0690165027,"l":0.0684188288,"c":0.0685349108,"v":229319.0148500064,"t":1724745600}
+{"o":0.0685349108,"h":0.0688647754,"l":0.0682017687,"c":0.0683410104,"v":227705.9012430392,"t":1724749200}
+{"o":0.0683410104,"h":0.0683410104,"l":0.0670029003,"c":0.067095836,"v":348793.8773386792,"t":1724752800}
+{"o":0.067095836,"h":0.0676471444,"l":0.0669574079,"c":0.0673466285,"v":199508.0586800718,"t":1724756400}
+{"o":0.0673466285,"h":0.0674403013,"l":0.0666916173,"c":0.0673586281,"v":267115.4771116725,"t":1724760000}
+{"o":0.0673586281,"h":0.0678837713,"l":0.0670079007,"c":0.067321743,"v":365378.6692820969,"t":1724763600}
+{"o":0.067321743,"h":0.0680319887,"l":0.0669532743,"c":0.0671319406,"v":420388.8384040934,"t":1724767200}
+{"o":0.0671319406,"h":0.0676112789,"l":0.0668740774,"c":0.0671154765,"v":332161.0922364415,"t":1724770800}
+{"o":0.0671154765,"h":0.0678187874,"l":0.0669099582,"c":0.0670715916,"v":328533.8146282505,"t":1724774400}
+{"o":0.0670715916,"h":0.0676681152,"l":0.0670008254,"c":0.0676516302,"v":205163.4185313783,"t":1724778000}
+{"o":0.0676516302,"h":0.0679216065,"l":0.0673773124,"c":0.0678499336,"v":267756.4439307522,"t":1724781600}
+{"o":0.0678499336,"h":0.0678981863,"l":0.0674017267,"c":0.0676594835,"v":216139.4573771671,"t":1724785200}
+{"o":0.0676594835,"h":0.0677130276,"l":0.067223938,"c":0.0672574956,"v":188421.0671885833,"t":1724788800}
+{"o":0.0672574956,"h":0.0673392984,"l":0.0643998766,"c":0.0651708906,"v":664117.174399202,"t":1724792400}
+{"o":0.0651708906,"h":0.0652989115,"l":0.0628154665,"c":0.0644152294,"v":932371.2147016388,"t":1724796000}
+{"o":0.0644152294,"h":0.0645777177,"l":0.0639187254,"c":0.0641245462,"v":310878.5023381708,"t":1724799600}
+{"o":0.0641245462,"h":0.0641702597,"l":0.0634867312,"c":0.0637446712,"v":295602.4812391739,"t":1724803200}
+{"o":0.0637446712,"h":0.0642843088,"l":0.063479933,"c":0.0641660008,"v":261578.7066659431,"t":1724806800}
+{"o":0.0641660008,"h":0.0642002209,"l":0.0636721468,"c":0.0641103166,"v":250883.4116256402,"t":1724810400}
+{"o":0.0641103166,"h":0.0647814001,"l":0.0640208581,"c":0.0647165515,"v":306897.3972948898,"t":1724814000}
+{"o":0.0647165515,"h":0.0647757674,"l":0.0643033223,"c":0.0643699304,"v":199389.9117685769,"t":1724817600}
+{"o":0.0643699304,"h":0.0649865653,"l":0.0642773921,"c":0.0643806387,"v":251988.2978858013,"t":1724821200}
+{"o":0.0643806387,"h":0.0644293462,"l":0.0642049759,"c":0.0642750732,"v":159661.0456879042,"t":1724824800}
+{"o":0.0642750732,"h":0.0643802144,"l":0.0627915892,"c":0.0628670703,"v":344911.4413704812,"t":1724828400}
+{"o":0.0628670703,"h":0.0636674369,"l":0.0623704313,"c":0.0633457401,"v":323763.4862671291,"t":1724832000}
+{"o":0.0633457401,"h":0.0646483417,"l":0.0632868499,"c":0.0646049915,"v":279487.0337600039,"t":1724835600}
+{"o":0.0646049915,"h":0.0646533668,"l":0.0640343284,"c":0.0640955762,"v":285381.4247193256,"t":1724839200}
+{"o":0.0640955762,"h":0.0645031687,"l":0.0639971575,"c":0.0642662862,"v":212937.6854868765,"t":1724842800}
+{"o":0.0642662862,"h":0.0648771958,"l":0.0641879864,"c":0.0644614947,"v":242828.0593508127,"t":1724846400}
+{"o":0.0644614947,"h":0.064570513,"l":0.0633837989,"c":0.0634084919,"v":317933.904146669,"t":1724850000}
+{"o":0.0634084919,"h":0.0641408503,"l":0.0628625706,"c":0.0632842443,"v":419665.2784581839,"t":1724853600}
+{"o":0.0632842443,"h":0.0632842443,"l":0.0623468203,"c":0.0629367911,"v":415733.1836576694,"t":1724857200}
+{"o":0.0629367911,"h":0.0629634771,"l":0.0611945303,"c":0.0624270121,"v":656636.9058393226,"t":1724860800}
+{"o":0.0624270121,"h":0.0626124335,"l":0.061855806,"c":0.0620675324,"v":328601.2052796587,"t":1724864400}
+{"o":0.0620675324,"h":0.0631739304,"l":0.0619944755,"c":0.0631425992,"v":286459.6541805344,"t":1724868000}
+{"o":0.0631425992,"h":0.0636332642,"l":0.0627603554,"c":0.063016982,"v":389798.7326316854,"t":1724871600}
+{"o":0.063016982,"h":0.0638961963,"l":0.0625460166,"c":0.0629501242,"v":478550.0731387372,"t":1724875200}
+{"o":0.0629501242,"h":0.0632751346,"l":0.0623923176,"c":0.0624928042,"v":302452.5828294641,"t":1724878800}
+{"o":0.0624928042,"h":0.0626813702,"l":0.0618339099,"c":0.062654903,"v":304958.2506565077,"t":1724882400}
+{"o":0.062654903,"h":0.0630073365,"l":0.0624743996,"c":0.0628671302,"v":185244.9282334874,"t":1724886000}
+{"o":0.0628671302,"h":0.063325831,"l":0.0627699432,"c":0.0630263714,"v":241055.9668401738,"t":1724889600}
+{"o":0.0630263714,"h":0.063254209,"l":0.0624562448,"c":0.0626531778,"v":241781.996538566,"t":1724893200}
+{"o":0.0626531778,"h":0.0628906055,"l":0.0624307491,"c":0.0628469264,"v":179442.9123991026,"t":1724896800}
+{"o":0.0628469264,"h":0.0629543662,"l":0.0624711583,"c":0.0625653555,"v":159876.9723760239,"t":1724900400}
+{"o":0.0625653555,"h":0.0628192487,"l":0.0625227397,"c":0.0626611768,"v":201904.3502704884,"t":1724904000}
+{"o":0.0626611768,"h":0.063037778,"l":0.0625407076,"c":0.0629953622,"v":204528.7793301389,"t":1724907600}
+{"o":0.0629953622,"h":0.0634731605,"l":0.0629138219,"c":0.0632117839,"v":240412.0295976212,"t":1724911200}
+{"o":0.0632117839,"h":0.0633325248,"l":0.0631032995,"c":0.0631758652,"v":141627.5783849967,"t":1724914800}
+{"o":0.0631758652,"h":0.0634060017,"l":0.0630609679,"c":0.0633548413,"v":184976.3052243324,"t":1724918400}
+{"o":0.0633548413,"h":0.06372701,"l":0.0632749191,"c":0.0634491149,"v":183634.6197412548,"t":1724922000}
+{"o":0.0634491149,"h":0.0636716297,"l":0.0632951559,"c":0.0633965211,"v":163309.1261548036,"t":1724925600}
+{"o":0.0633965211,"h":0.0641427969,"l":0.0633782361,"c":0.0636084027,"v":261520.7737256405,"t":1724929200}
+{"o":0.0636084027,"h":0.0637929958,"l":0.0634114602,"c":0.0635573942,"v":248883.1128355162,"t":1724932800}
+{"o":0.0635573942,"h":0.0636821083,"l":0.0632090543,"c":0.0635540625,"v":272092.760206398,"t":1724936400}
+{"o":0.0635540625,"h":0.0637344571,"l":0.0632287667,"c":0.0634871971,"v":328313.2665932123,"t":1724940000}
+{"o":0.0634871971,"h":0.0643734898,"l":0.0634550158,"c":0.0638072328,"v":367270.664500787,"t":1724943600}
+{"o":0.0638072328,"h":0.0641348561,"l":0.062787725,"c":0.0629680668,"v":337258.0305645209,"t":1724947200}
+{"o":0.0629680668,"h":0.0631605008,"l":0.0627162437,"c":0.0630680209,"v":283220.4648643147,"t":1724950800}
+{"o":0.0630680209,"h":0.0630783477,"l":0.0607584928,"c":0.0610061011,"v":617764.2574366567,"t":1724954400}
+{"o":0.0610061011,"h":0.0616844239,"l":0.0601752409,"c":0.0612618131,"v":465108.4724845126,"t":1724958000}
+{"o":0.0612618131,"h":0.0617334847,"l":0.0608056178,"c":0.0612277835,"v":276333.0195084587,"t":1724961600}
+{"o":0.0612277835,"h":0.0612413799,"l":0.0607980036,"c":0.0608431832,"v":268105.2642229809,"t":1724965200}
+{"o":0.0608431832,"h":0.0611785216,"l":0.0602919336,"c":0.0610411739,"v":280991.1905597745,"t":1724968800}
+{"o":0.0610411739,"h":0.0612857018,"l":0.0608645901,"c":0.0611371505,"v":193126.1043551592,"t":1724972400}
+{"o":0.0611371505,"h":0.061618052,"l":0.0609585059,"c":0.0613098028,"v":222614.237112982,"t":1724976000}
+{"o":0.0613098028,"h":0.0614613714,"l":0.0608920763,"c":0.0610991711,"v":183617.2585420298,"t":1724979600}
+{"o":0.0610991711,"h":0.0612103021,"l":0.0604497062,"c":0.0607851527,"v":240869.7024170815,"t":1724983200}
+{"o":0.0607851527,"h":0.0607986647,"l":0.0604107672,"c":0.0605763895,"v":198061.1974444937,"t":1724986800}
+{"o":0.0605763895,"h":0.0610816592,"l":0.0605763895,"c":0.0607609735,"v":191087.7533898417,"t":1724990400}
+{"o":0.0607609735,"h":0.0607938816,"l":0.0599152733,"c":0.0602796505,"v":277367.9070622437,"t":1724994000}
+{"o":0.0602796505,"h":0.0610023582,"l":0.0600115863,"c":0.0609468347,"v":200172.2310933843,"t":1724997600}
+{"o":0.0609468347,"h":0.0610632641,"l":0.0606874249,"c":0.0607017264,"v":160345.3551327318,"t":1725001200}
+{"o":0.0607017264,"h":0.0610933231,"l":0.0606936439,"c":0.060907244,"v":162279.8267425291,"t":1725004800}
+{"o":0.060907244,"h":0.0611547813,"l":0.0608377864,"c":0.0610480983,"v":170206.6993906202,"t":1725008400}
+{"o":0.0610480983,"h":0.0611392992,"l":0.0608096934,"c":0.0609039244,"v":148517.2774092304,"t":1725012000}
+{"o":0.0609039244,"h":0.0610061031,"l":0.0604311349,"c":0.0605506801,"v":172247.3014001337,"t":1725015600}
+{"o":0.0605506801,"h":0.0614435447,"l":0.0604775727,"c":0.0610988404,"v":356528.733346588,"t":1725019200}
+{"o":0.0610988404,"h":0.0613885287,"l":0.0602645281,"c":0.0610504005,"v":313352.1022233748,"t":1725022800}
+{"o":0.0610504005,"h":0.0613002235,"l":0.059220408,"c":0.0592844219,"v":476421.5657161726,"t":1725026400}
+{"o":0.0592844219,"h":0.0593292963,"l":0.0577215965,"c":0.058188721,"v":701521.9853823803,"t":1725030000}
+{"o":0.058188721,"h":0.0587364284,"l":0.0577009054,"c":0.0584650919,"v":506126.8996001479,"t":1725033600}
+{"o":0.0584650919,"h":0.0588932788,"l":0.0582018154,"c":0.0587159355,"v":273680.7298396445,"t":1725037200}
+{"o":0.0587159355,"h":0.0602176123,"l":0.0586724941,"c":0.059842293,"v":401422.1593776923,"t":1725040800}
+{"o":0.059842293,"h":0.059842293,"l":0.0591694934,"c":0.0593709549,"v":288269.6811229417,"t":1725044400}
+{"o":0.0593709549,"h":0.0596456589,"l":0.0592259678,"c":0.0595564559,"v":218564.2994790306,"t":1725048000}
+{"o":0.0595564559,"h":0.0598319636,"l":0.0594584348,"c":0.0595852305,"v":188955.3901568601,"t":1725051600}
+{"o":0.0595852305,"h":0.0602506823,"l":0.0595619653,"c":0.0601097587,"v":280877.989382532,"t":1725055200}
+{"o":0.0601097587,"h":0.0605153654,"l":0.0600780819,"c":0.0602520633,"v":223074.3877753684,"t":1725058800}
+{"o":0.0602520633,"h":0.0607809248,"l":0.0601970757,"c":0.0603930652,"v":204963.6777250324,"t":1725062400}
+{"o":0.0603930652,"h":0.0604753828,"l":0.0602015488,"c":0.0602200313,"v":158118.4667990891,"t":1725066000}
+{"o":0.0602200313,"h":0.0602980908,"l":0.0600396103,"c":0.0602964501,"v":165489.6698633517,"t":1725069600}
+{"o":0.0602964501,"h":0.0606118903,"l":0.0602333423,"c":0.0603747775,"v":129181.6749132634,"t":1725073200}
+{"o":0.0603747775,"h":0.0605864541,"l":0.0603418372,"c":0.0605422426,"v":98951.3871288486,"t":1725076800}
+{"o":0.0605422426,"h":0.0605422426,"l":0.0600987734,"c":0.0601213996,"v":128294.9643528563,"t":1725080400}
+{"o":0.0601213996,"h":0.060407193,"l":0.0599918821,"c":0.0602376508,"v":109822.3134480957,"t":1725084000}
+{"o":0.0602376508,"h":0.0603294288,"l":0.0599971108,"c":0.0600971131,"v":110189.0069922142,"t":1725087600}
+{"o":0.0600971131,"h":0.0601931941,"l":0.0593526349,"c":0.0593695521,"v":143315.1150179802,"t":1725091200}
+{"o":0.0593695521,"h":0.059714497,"l":0.0590584843,"c":0.0596478135,"v":133699.0297880617,"t":1725094800}
+{"o":0.0596478135,"h":0.0600383251,"l":0.0595904222,"c":0.0598766987,"v":121575.1286053257,"t":1725098400}
+{"o":0.0598766987,"h":0.0599815565,"l":0.0597275262,"c":0.0598259329,"v":102286.8397274385,"t":1725102000}
+{"o":0.0598259329,"h":0.0599469587,"l":0.0596357817,"c":0.0597767487,"v":112389.29514771,"t":1725105600}
+{"o":0.0597767487,"h":0.0598545014,"l":0.0592914671,"c":0.0593133467,"v":194378.2341298984,"t":1725109200}
+{"o":0.0593133467,"h":0.0596139036,"l":0.0592029356,"c":0.0594859827,"v":148160.6944362982,"t":1725112800}
+{"o":0.0594859827,"h":0.0596671391,"l":0.0593395259,"c":0.0596337819,"v":124960.3525302911,"t":1725116400}
+{"o":0.0596337819,"h":0.0596853646,"l":0.0592331609,"c":0.0594285351,"v":136173.1117842361,"t":1725120000}
+{"o":0.0594285351,"h":0.0595210481,"l":0.0589143584,"c":0.0592674197,"v":184324.8415233045,"t":1725123600}
+{"o":0.0592674197,"h":0.0596102426,"l":0.0590793041,"c":0.0591257643,"v":141310.7761448869,"t":1725127200}
+{"o":0.0591257643,"h":0.0591664451,"l":0.0587702712,"c":0.0589243696,"v":124947.3546962879,"t":1725130800}
+{"o":0.0589243696,"h":0.0591947375,"l":0.0587193044,"c":0.0591044775,"v":145544.7555329695,"t":1725134400}
+{"o":0.0591044775,"h":0.0595182364,"l":0.058984214,"c":0.0593509419,"v":138845.0904385542,"t":1725138000}
+{"o":0.0593509419,"h":0.0594788363,"l":0.0590871237,"c":0.0591033294,"v":114574.3335907166,"t":1725141600}
+{"o":0.0591033294,"h":0.0592195949,"l":0.0588832054,"c":0.0590879356,"v":102323.3010783323,"t":1725145200}
+{"o":0.0590879356,"h":0.0592079157,"l":0.0589330442,"c":0.0590980384,"v":136536.2534633812,"t":1725148800}
+{"o":0.0590980384,"h":0.0591623967,"l":0.0581803159,"c":0.0583307415,"v":219603.6189701036,"t":1725152400}
+{"o":0.0583307415,"h":0.0584896214,"l":0.0579968216,"c":0.0584864761,"v":246344.373999916,"t":1725156000}
+{"o":0.0584864761,"h":0.0586997981,"l":0.0583702623,"c":0.058545607,"v":119618.3164628297,"t":1725159600}
+{"o":0.058545607,"h":0.058545607,"l":0.0582151067,"c":0.058382458,"v":111361.2515855949,"t":1725163200}
+{"o":0.058382458,"h":0.0584610937,"l":0.0572131317,"c":0.0574372418,"v":211295.6542968984,"t":1725166800}
+{"o":0.0574372418,"h":0.05797579,"l":0.0574052639,"c":0.0579288196,"v":144869.0024147755,"t":1725170400}
+{"o":0.0579288196,"h":0.0580669112,"l":0.0576593528,"c":0.0579822062,"v":168141.8501566252,"t":1725174000}
+{"o":0.0579822062,"h":0.057996238,"l":0.0572665857,"c":0.0573504265,"v":162912.309172562,"t":1725177600}
+{"o":0.0573504265,"h":0.0577292765,"l":0.0571562383,"c":0.057295783,"v":193402.5858656077,"t":1725181200}
+{"o":0.057295783,"h":0.0573633023,"l":0.0568664167,"c":0.0569642663,"v":182600.2974237347,"t":1725184800}
+{"o":0.0569642663,"h":0.057616268,"l":0.0568436483,"c":0.0575807543,"v":175363.4163016657,"t":1725188400}
+{"o":0.0575807543,"h":0.0576906376,"l":0.0571442801,"c":0.0572139042,"v":140097.812390915,"t":1725192000}
+{"o":0.0572139042,"h":0.0574768109,"l":0.0564742007,"c":0.0574362722,"v":218384.1903819178,"t":1725195600}
+{"o":0.0574362722,"h":0.0579109674,"l":0.0567736123,"c":0.0575671264,"v":391449.8589740403,"t":1725199200}
+{"o":0.0575671264,"h":0.0588616758,"l":0.0574226648,"c":0.0586281251,"v":373189.8066979314,"t":1725202800}
+{"o":0.0586281251,"h":0.0588216119,"l":0.0579466645,"c":0.0580674748,"v":233336.6076861095,"t":1725206400}
+{"o":0.0580674748,"h":0.0583007871,"l":0.0576008799,"c":0.057920313,"v":204053.5981137351,"t":1725210000}
+{"o":0.057920313,"h":0.059058857,"l":0.0578243292,"c":0.0588383934,"v":288482.1693340751,"t":1725213600}
+{"o":0.0588383934,"h":0.0593443847,"l":0.0586029217,"c":0.0590568634,"v":263467.5323078248,"t":1725217200}
+{"o":0.0590568634,"h":0.0594382535,"l":0.0586984961,"c":0.0589197883,"v":356564.4816614072,"t":1725220800}
+{"o":0.0589197883,"h":0.0589515255,"l":0.0581140634,"c":0.0584377512,"v":186902.9904059448,"t":1725224400}
+{"o":0.0584377512,"h":0.0584951218,"l":0.0558783112,"c":0.056378177,"v":423193.3165275977,"t":1725228000}
+{"o":0.056378177,"h":0.0569781291,"l":0.0556518048,"c":0.0561085865,"v":386787.0555146352,"t":1725231600}
+{"o":0.0561085865,"h":0.0569156475,"l":0.0560159814,"c":0.0565924396,"v":284551.087086445,"t":1725235200}
+{"o":0.0565924396,"h":0.0569659906,"l":0.0563836048,"c":0.0566514059,"v":229222.9095858834,"t":1725238800}
+{"o":0.0566514059,"h":0.0570564612,"l":0.0560907647,"c":0.0564515518,"v":227467.4384804949,"t":1725242400}
+{"o":0.0564515518,"h":0.0569935487,"l":0.056421623,"c":0.0568542768,"v":221636.1129759276,"t":1725246000}
+{"o":0.0568542768,"h":0.0570233899,"l":0.0555865809,"c":0.0556860377,"v":304002.550863226,"t":1725249600}
+{"o":0.0556860377,"h":0.0567511727,"l":0.055660592,"c":0.056380419,"v":270891.4875732295,"t":1725253200}
+{"o":0.056380419,"h":0.0566468344,"l":0.0560281553,"c":0.0562365825,"v":175303.8105685173,"t":1725256800}
+{"o":0.0562365825,"h":0.0564941453,"l":0.0553950383,"c":0.0557331136,"v":201888.140068463,"t":1725260400}
+{"o":0.0557331136,"h":0.0570289921,"l":0.0555694098,"c":0.0567178753,"v":303925.8544347477,"t":1725264000}
+{"o":0.0567178753,"h":0.0575562132,"l":0.0563272741,"c":0.0574997854,"v":284082.3857654363,"t":1725267600}
+{"o":0.0574997854,"h":0.058040907,"l":0.0573236162,"c":0.0576423636,"v":297929.3566224714,"t":1725271200}
+{"o":0.0576423636,"h":0.0579247956,"l":0.0574265799,"c":0.057541772,"v":187722.9532773389,"t":1725274800}
+{"o":0.057541772,"h":0.0578366401,"l":0.0573460536,"c":0.0575958988,"v":179143.2245114598,"t":1725278400}
+{"o":0.0575958988,"h":0.0578309075,"l":0.0570786663,"c":0.0571077719,"v":180743.7613174086,"t":1725282000}
+{"o":0.0571077719,"h":0.058199697,"l":0.0567769999,"c":0.0580198512,"v":339335.4295929453,"t":1725285600}
+{"o":0.0580198512,"h":0.0582577475,"l":0.0577885946,"c":0.0578744866,"v":245910.2120606502,"t":1725289200}
+{"o":0.0578744866,"h":0.058249463,"l":0.0575164016,"c":0.0575995242,"v":227228.7826338094,"t":1725292800}
+{"o":0.0575995242,"h":0.0583561985,"l":0.0575995242,"c":0.058210535,"v":246984.099324296,"t":1725296400}
+{"o":0.058210535,"h":0.0584484771,"l":0.0578627658,"c":0.0581927679,"v":202648.3480248898,"t":1725300000}
+{"o":0.0581927679,"h":0.0583037017,"l":0.0579910704,"c":0.0580839908,"v":151526.5296159398,"t":1725303600}
+{"o":0.0580839908,"h":0.0589364097,"l":0.0579701464,"c":0.0587966205,"v":268512.4725618073,"t":1725307200}
+{"o":0.0587966205,"h":0.0589864867,"l":0.0584440209,"c":0.0585895829,"v":274015.5960285415,"t":1725310800}
+{"o":0.0585895829,"h":0.0589153504,"l":0.0585041489,"c":0.0588673322,"v":214448.120225904,"t":1725314400}
+{"o":0.0588673322,"h":0.059117408,"l":0.0587587217,"c":0.0589052599,"v":175443.2451907448,"t":1725318000}
+{"o":0.0589052599,"h":0.0590327842,"l":0.058586186,"c":0.0589688147,"v":197847.2446550337,"t":1725321600}
+{"o":0.0589688147,"h":0.0591685447,"l":0.0587282791,"c":0.0591474885,"v":212257.4622405466,"t":1725325200}
+{"o":0.0591474885,"h":0.0599981183,"l":0.0591013371,"c":0.0592872321,"v":349831.8499130214,"t":1725328800}
+{"o":0.0592872321,"h":0.0594807057,"l":0.0591122085,"c":0.0591764741,"v":225387.1912836342,"t":1725332400}
+{"o":0.0591764741,"h":0.0593392698,"l":0.0587436404,"c":0.0589285828,"v":292033.5288525484,"t":1725336000}
+{"o":0.0589285828,"h":0.0591594026,"l":0.058724668,"c":0.0589522566,"v":183440.486629285,"t":1725339600}
+{"o":0.0589522566,"h":0.0589556762,"l":0.0583129083,"c":0.058363165,"v":194109.9707138769,"t":1725343200}
+{"o":0.058363165,"h":0.0588699567,"l":0.058363165,"c":0.0587634083,"v":154301.4333664629,"t":1725346800}
+{"o":0.0587634083,"h":0.0587854814,"l":0.0579791049,"c":0.0581702366,"v":238681.3589739147,"t":1725350400}
+{"o":0.0581702366,"h":0.0585206056,"l":0.0581479304,"c":0.0583194459,"v":180313.8220939339,"t":1725354000}
+{"o":0.0583194459,"h":0.0586850155,"l":0.0582431922,"c":0.0584634806,"v":161660.9301910314,"t":1725357600}
+{"o":0.0584634806,"h":0.058732479,"l":0.0583670222,"c":0.0586547474,"v":164365.4058934411,"t":1725361200}
+{"o":0.0586547474,"h":0.0591758159,"l":0.0586291385,"c":0.0587046589,"v":228175.1270744653,"t":1725364800}
+{"o":0.0587046589,"h":0.0588389953,"l":0.0572821177,"c":0.0574466345,"v":396734.5531670057,"t":1725368400}
+{"o":0.0574466345,"h":0.0574466345,"l":0.0567877909,"c":0.0568766196,"v":387104.314523902,"t":1725372000}
+{"o":0.0568766196,"h":0.0570912168,"l":0.0562364355,"c":0.0566334231,"v":340067.6032614152,"t":1725375600}
+{"o":0.0566334231,"h":0.0570071497,"l":0.0564409798,"c":0.0567363839,"v":272713.688047125,"t":1725379200}
+{"o":0.0567363839,"h":0.0573751437,"l":0.056693537,"c":0.0568058802,"v":294176.0765472366,"t":1725382800}
+{"o":0.0568058802,"h":0.0572881176,"l":0.0566455134,"c":0.0571808565,"v":264999.8493369815,"t":1725386400}
+{"o":0.0571808565,"h":0.0577187494,"l":0.0570880673,"c":0.0571560672,"v":296569.3231865728,"t":1725390000}
+{"o":0.0571560672,"h":0.0574367119,"l":0.0567890466,"c":0.0570000072,"v":224466.2674593254,"t":1725393600}
+{"o":0.0570000072,"h":0.0570510475,"l":0.0564528714,"c":0.0568115108,"v":235676.2067839607,"t":1725397200}
+{"o":0.0568115108,"h":0.0569135612,"l":0.0564901141,"c":0.056533749,"v":150230.8842043442,"t":1725400800}
+{"o":0.056533749,"h":0.0565677008,"l":0.0555025325,"c":0.0557000213,"v":289048.6112963302,"t":1725404400}
+{"o":0.0557000213,"h":0.0562541926,"l":0.0541657097,"c":0.0552811668,"v":331939.2670049237,"t":1725408000}
+{"o":0.0552811668,"h":0.0556969394,"l":0.0535099489,"c":0.0553885646,"v":772107.1621778494,"t":1725411600}
+{"o":0.0553885646,"h":0.0557000937,"l":0.0551046477,"c":0.0555095275,"v":236512.5783862387,"t":1725415200}
+{"o":0.0555095275,"h":0.0558782129,"l":0.0554711274,"c":0.0557464135,"v":176256.3300342019,"t":1725418800}
+{"o":0.0557464135,"h":0.0558594146,"l":0.0554036493,"c":0.0558061511,"v":160992.2527250842,"t":1725422400}
+{"o":0.0558061511,"h":0.0558061511,"l":0.055256327,"c":0.0553522868,"v":178047.695886945,"t":1725426000}
+{"o":0.0553522868,"h":0.056254766,"l":0.0553522868,"c":0.0559570212,"v":248020.6951957129,"t":1725429600}
+{"o":0.0559570212,"h":0.0573572612,"l":0.0559355086,"c":0.0568662362,"v":427378.527594533,"t":1725433200}
+{"o":0.0568662362,"h":0.0570614483,"l":0.0566426658,"c":0.0567218558,"v":205524.8535832846,"t":1725436800}
+{"o":0.0567218558,"h":0.0570655269,"l":0.0565553672,"c":0.0565589739,"v":178461.3411984285,"t":1725440400}
+{"o":0.0565589739,"h":0.056685958,"l":0.0560741402,"c":0.0561117389,"v":224800.697525446,"t":1725444000}
+{"o":0.0561117389,"h":0.0564562211,"l":0.0559289574,"c":0.0560981757,"v":185568.9569270866,"t":1725447600}
+{"o":0.0560981757,"h":0.0565627112,"l":0.055854368,"c":0.0561610675,"v":261469.6485630382,"t":1725451200}
+{"o":0.0561610675,"h":0.0565161573,"l":0.05583698,"c":0.0564477766,"v":333901.7262350292,"t":1725454800}
+{"o":0.0564477766,"h":0.0583517713,"l":0.0561536347,"c":0.0580117805,"v":591857.2369418791,"t":1725458400}
+{"o":0.0580117805,"h":0.0585916842,"l":0.0575307793,"c":0.058419936,"v":528838.1024013595,"t":1725462000}
+{"o":0.058419936,"h":0.0589423819,"l":0.0579296533,"c":0.0584660517,"v":433040.4567183018,"t":1725465600}
+{"o":0.0584660517,"h":0.0585700746,"l":0.0578896599,"c":0.0578965534,"v":291244.1438508104,"t":1725469200}
+{"o":0.0578965534,"h":0.058298422,"l":0.0578920697,"c":0.0580783943,"v":248200.5149054419,"t":1725472800}
+{"o":0.0580783943,"h":0.0584426431,"l":0.0579384478,"c":0.0581710762,"v":209815.6753764614,"t":1725476400}
+{"o":0.0581710762,"h":0.0585541912,"l":0.0580094452,"c":0.0584537091,"v":209812.9874320368,"t":1725480000}
+{"o":0.0584537091,"h":0.0587052047,"l":0.0583244303,"c":0.0586139424,"v":166555.3466406138,"t":1725483600}
+{"o":0.0586139424,"h":0.0587954091,"l":0.0582667248,"c":0.0585391721,"v":195530.3144261564,"t":1725487200}
+{"o":0.0585391721,"h":0.0586600995,"l":0.0581718503,"c":0.0583126946,"v":169335.3006663184,"t":1725490800}
+{"o":0.0583126946,"h":0.0586689864,"l":0.0580209687,"c":0.0580225364,"v":185678.3488652094,"t":1725494400}
+{"o":0.0580225364,"h":0.0586216296,"l":0.0580225364,"c":0.0584277526,"v":184929.0377182137,"t":1725498000}
+{"o":0.0584277526,"h":0.0585643137,"l":0.0580558992,"c":0.0581011986,"v":232161.1214004747,"t":1725501600}
+{"o":0.0581011986,"h":0.0581011986,"l":0.0573157857,"c":0.0574548975,"v":276267.5257244815,"t":1725505200}
+{"o":0.0574548975,"h":0.0586104766,"l":0.0573296586,"c":0.0582713136,"v":216115.6374068271,"t":1725508800}
+{"o":0.0582713136,"h":0.0583350967,"l":0.0577132854,"c":0.0577832005,"v":207456.4415068786,"t":1725512400}
+{"o":0.0577832005,"h":0.0579026534,"l":0.0571199846,"c":0.057652752,"v":219559.7726306375,"t":1725516000}
+{"o":0.057652752,"h":0.0582117824,"l":0.0576136067,"c":0.0581047808,"v":177757.6969019745,"t":1725519600}
+{"o":0.0581047808,"h":0.0584192001,"l":0.0577765514,"c":0.0579554472,"v":184674.1601660954,"t":1725523200}
+{"o":0.0579554472,"h":0.058000306,"l":0.057497461,"c":0.0577396828,"v":175875.4565782938,"t":1725526800}
+{"o":0.0577396828,"h":0.0579660595,"l":0.0575309225,"c":0.0578630174,"v":193566.1377675202,"t":1725530400}
+{"o":0.0578630174,"h":0.05813777,"l":0.0576543259,"c":0.057992961,"v":161342.6396812512,"t":1725534000}
+{"o":0.057992961,"h":0.0585506573,"l":0.0575772289,"c":0.0582266413,"v":335252.2805689762,"t":1725537600}
+{"o":0.0582266413,"h":0.058901073,"l":0.0581306469,"c":0.0587318368,"v":418906.2230959071,"t":1725541200}
+{"o":0.0587318368,"h":0.059102368,"l":0.0575804264,"c":0.0575828862,"v":500040.5888490643,"t":1725544800}
+{"o":0.0575828862,"h":0.0577774393,"l":0.0566796732,"c":0.057019171,"v":495525.273237341,"t":1725548400}
+{"o":0.057019171,"h":0.0572454399,"l":0.0565140379,"c":0.0567789692,"v":328091.7668309982,"t":1725552000}
+{"o":0.0567789692,"h":0.0571194756,"l":0.0565911915,"c":0.0570775101,"v":294149.2542245902,"t":1725555600}
+{"o":0.0570775101,"h":0.0572354723,"l":0.0567733511,"c":0.0569958415,"v":258925.4594668331,"t":1725559200}
+{"o":0.0569958415,"h":0.0570278965,"l":0.0556599729,"c":0.056060424,"v":458774.6534261316,"t":1725562800}
+{"o":0.056060424,"h":0.0563180102,"l":0.0558847131,"c":0.0560155707,"v":211445.6724180126,"t":1725566400}
+{"o":0.0560155707,"h":0.0566084177,"l":0.0560002919,"c":0.0565124135,"v":224888.5414649491,"t":1725570000}
+{"o":0.0565124135,"h":0.05669029,"l":0.0560497189,"c":0.0565551137,"v":170633.6190557472,"t":1725573600}
+{"o":0.0565551137,"h":0.0566294883,"l":0.0563383932,"c":0.0564833237,"v":157147.0939653934,"t":1725577200}
+{"o":0.0564833237,"h":0.0566903271,"l":0.0561483815,"c":0.0565097943,"v":201391.6076417428,"t":1725580800}
+{"o":0.0565097943,"h":0.0570252359,"l":0.0562102187,"c":0.0568660756,"v":198824.0212513252,"t":1725584400}
+{"o":0.0568660756,"h":0.057402418,"l":0.0567285771,"c":0.057290403,"v":208626.9282157581,"t":1725588000}
+{"o":0.057290403,"h":0.057431724,"l":0.0570503961,"c":0.0570503961,"v":196644.2428858639,"t":1725591600}
+{"o":0.0570503961,"h":0.0572682595,"l":0.0569134348,"c":0.0569383248,"v":176144.466089377,"t":1725595200}
+{"o":0.0569383248,"h":0.0570547651,"l":0.0565474437,"c":0.0568495675,"v":177146.6021030113,"t":1725598800}
+{"o":0.0568495675,"h":0.0569381688,"l":0.0566241269,"c":0.0568565521,"v":146594.700971903,"t":1725602400}
+{"o":0.0568565521,"h":0.0568772836,"l":0.0551239746,"c":0.0559319265,"v":320684.6908232508,"t":1725606000}
+{"o":0.0559319265,"h":0.0563759365,"l":0.0558744683,"c":0.0560891321,"v":195281.9136681981,"t":1725609600}
+{"o":0.0560891321,"h":0.0565601992,"l":0.0560092801,"c":0.0564872557,"v":165099.2195181219,"t":1725613200}
+{"o":0.0564872557,"h":0.0572133845,"l":0.0564693309,"c":0.0569554705,"v":241406.3265738796,"t":1725616800}
+{"o":0.0569554705,"h":0.0570433554,"l":0.0566646178,"c":0.0568757653,"v":224644.6975370821,"t":1725620400}
+{"o":0.0568757653,"h":0.058553317,"l":0.0566300718,"c":0.0583099336,"v":689284.7793380698,"t":1725624000}
+{"o":0.0583099336,"h":0.0586230205,"l":0.0568459724,"c":0.0571499508,"v":607588.5099886861,"t":1725627600}
+{"o":0.0571499508,"h":0.0571499508,"l":0.0558843625,"c":0.0563402217,"v":761289.2009798093,"t":1725631200}
+{"o":0.0563402217,"h":0.0567388201,"l":0.0552870957,"c":0.0558919465,"v":647030.122692398,"t":1725634800}
+{"o":0.0558919465,"h":0.0559896857,"l":0.0546548983,"c":0.0551734491,"v":743754.5135983892,"t":1725638400}
+{"o":0.0551734491,"h":0.0558190845,"l":0.0547544334,"c":0.0553116301,"v":456469.5035278464,"t":1725642000}
+{"o":0.0553116301,"h":0.0553804177,"l":0.0544275365,"c":0.0544857402,"v":420597.5819353157,"t":1725645600}
+{"o":0.0544857402,"h":0.0550215972,"l":0.0539829756,"c":0.0545842707,"v":513617.0573390015,"t":1725649200}
+{"o":0.0545842707,"h":0.0549744435,"l":0.0527573948,"c":0.052916994,"v":597033.3878421669,"t":1725652800}
+{"o":0.052916994,"h":0.0544422336,"l":0.0526434042,"c":0.0544422336,"v":491558.4582058577,"t":1725656400}
+{"o":0.0544422336,"h":0.0547355863,"l":0.0541129201,"c":0.0544344356,"v":223533.7796830661,"t":1725660000}
+{"o":0.0544344356,"h":0.054680187,"l":0.0543724463,"c":0.0545912769,"v":177450.0308287159,"t":1725663600}
+{"o":0.0545912769,"h":0.0548864798,"l":0.054490549,"c":0.0545460792,"v":242338.312011453,"t":1725667200}
+{"o":0.0545460792,"h":0.0546595704,"l":0.0541956647,"c":0.0543687184,"v":173551.0454841083,"t":1725670800}
+{"o":0.0543687184,"h":0.0547453314,"l":0.0542905909,"c":0.0546207095,"v":149807.1690845586,"t":1725674400}
+{"o":0.0546207095,"h":0.0547732065,"l":0.0545772688,"c":0.0546416928,"v":132926.5739169037,"t":1725678000}
+{"o":0.0546416928,"h":0.0550993022,"l":0.0546105374,"c":0.0550784182,"v":174806.8652781088,"t":1725681600}
+{"o":0.0550784182,"h":0.055558665,"l":0.0550297717,"c":0.0554068278,"v":208462.4717136263,"t":1725685200}
+{"o":0.0554068278,"h":0.0556499245,"l":0.055351522,"c":0.0556141697,"v":170702.9589239878,"t":1725688800}
+{"o":0.0556141697,"h":0.0560972923,"l":0.0554892614,"c":0.0557204976,"v":188628.1544298278,"t":1725692400}
+{"o":0.0557204976,"h":0.0557895322,"l":0.0553835116,"c":0.055641376,"v":155234.7185874184,"t":1725696000}
+{"o":0.055641376,"h":0.0557375993,"l":0.0553577068,"c":0.055500054,"v":131144.8527102761,"t":1725699600}
+{"o":0.055500054,"h":0.0556856125,"l":0.0554015621,"c":0.0554015621,"v":138952.3283851795,"t":1725703200}
+{"o":0.0554015621,"h":0.0556456287,"l":0.0553282134,"c":0.0554450429,"v":131756.5514621427,"t":1725706800}
+{"o":0.0554450429,"h":0.0557907181,"l":0.0554450429,"c":0.0556200125,"v":137788.8125269149,"t":1725710400}
+{"o":0.0556200125,"h":0.0557909141,"l":0.055151197,"c":0.0554942935,"v":197630.7420090898,"t":1725714000}
+{"o":0.0554942935,"h":0.0558579268,"l":0.0554405397,"c":0.0558331911,"v":189365.4355058092,"t":1725717600}
+{"o":0.0558331911,"h":0.0565298737,"l":0.0558331911,"c":0.0562566539,"v":303554.6714394465,"t":1725721200}
+{"o":0.0562566539,"h":0.056405555,"l":0.0556468474,"c":0.0556791577,"v":235712.4921376554,"t":1725724800}
+{"o":0.0556791577,"h":0.0558695026,"l":0.0552517816,"c":0.0553725766,"v":251874.2328000955,"t":1725728400}
+{"o":0.0553725766,"h":0.0558564867,"l":0.0551254505,"c":0.0557000131,"v":239443.1946342151,"t":1725732000}
+{"o":0.0557000131,"h":0.0562623109,"l":0.055662835,"c":0.0560306007,"v":179235.1429747448,"t":1725735600}
+{"o":0.0560306007,"h":0.0560832156,"l":0.0555810307,"c":0.0555810307,"v":148698.2624546303,"t":1725739200}
+{"o":0.0555810307,"h":0.0558300111,"l":0.0553203746,"c":0.055404224,"v":157688.4233727512,"t":1725742800}
+{"o":0.055404224,"h":0.0555770721,"l":0.0549700144,"c":0.0553525198,"v":140188.3531458019,"t":1725746400}
+{"o":0.0553525198,"h":0.0558194124,"l":0.0551988428,"c":0.0557640301,"v":120628.9644955001,"t":1725750000}
+{"o":0.0557640301,"h":0.055864151,"l":0.0554038904,"c":0.0556863501,"v":145089.4138526942,"t":1725753600}
+{"o":0.0556863501,"h":0.0560104024,"l":0.0556642897,"c":0.0558532648,"v":135864.6104294959,"t":1725757200}
+{"o":0.0558532648,"h":0.0560717524,"l":0.0558347176,"c":0.0559721377,"v":140906.4931004322,"t":1725760800}
+{"o":0.0559721377,"h":0.0561098801,"l":0.0558082195,"c":0.0560026082,"v":114435.3167427023,"t":1725764400}
+{"o":0.0560026082,"h":0.056206126,"l":0.0559111851,"c":0.0560910306,"v":122300.4297936408,"t":1725768000}
+{"o":0.0560910306,"h":0.0560962299,"l":0.055824251,"c":0.055824251,"v":151932.864270508,"t":1725771600}
+{"o":0.055824251,"h":0.0561170339,"l":0.0558225741,"c":0.0560503679,"v":97262.8923331086,"t":1725775200}
+{"o":0.0560503679,"h":0.0567995503,"l":0.0560248842,"c":0.0565806106,"v":185635.1839738369,"t":1725778800}
+{"o":0.0565806106,"h":0.0567049203,"l":0.0564000754,"c":0.0566707671,"v":205235.9073819515,"t":1725782400}
+{"o":0.0566707671,"h":0.0571844756,"l":0.0566098855,"c":0.0566324078,"v":229940.4431226352,"t":1725786000}
+{"o":0.0566324078,"h":0.057084638,"l":0.0566061382,"c":0.0570428516,"v":152555.0913289481,"t":1725789600}
+{"o":0.0570428516,"h":0.0571691193,"l":0.0567656682,"c":0.0568017287,"v":145156.6104756593,"t":1725793200}
+{"o":0.0568017287,"h":0.0568774236,"l":0.0561660506,"c":0.0562179526,"v":186226.9689496969,"t":1725796800}
+{"o":0.0562179526,"h":0.0563577369,"l":0.0560269901,"c":0.0563185189,"v":174214.9205708065,"t":1725800400}
+{"o":0.0563185189,"h":0.0563873558,"l":0.0557170121,"c":0.0557170121,"v":267760.5385935783,"t":1725804000}
+{"o":0.0557170121,"h":0.0558789515,"l":0.0552879873,"c":0.0553430936,"v":413552.1178711893,"t":1725807600}
+{"o":0.0553430936,"h":0.0560412936,"l":0.0552933621,"c":0.055777389,"v":194214.1433530295,"t":1725811200}
+{"o":0.055777389,"h":0.0564594635,"l":0.0557656992,"c":0.0564337324,"v":177821.7498382688,"t":1725814800}
+{"o":0.0564337324,"h":0.0564755327,"l":0.0561476119,"c":0.0562336611,"v":159974.8077660222,"t":1725818400}
+{"o":0.0562336611,"h":0.0563651575,"l":0.0560657421,"c":0.0561905763,"v":125750.155758226,"t":1725822000}
+{"o":0.0561905763,"h":0.056297368,"l":0.056039007,"c":0.0562349217,"v":113718.6362915734,"t":1725825600}
+{"o":0.0562349217,"h":0.0567132093,"l":0.0562286863,"c":0.0564027852,"v":224806.9103791144,"t":1725829200}
+{"o":0.0564027852,"h":0.0574942181,"l":0.056217297,"c":0.0564735389,"v":458074.4364602726,"t":1725832800}
+{"o":0.0564735389,"h":0.056907432,"l":0.0564114012,"c":0.0568253361,"v":186827.9901580557,"t":1725836400}
+{"o":0.0568253361,"h":0.0572184896,"l":0.056405403,"c":0.0568220153,"v":237711.8027229914,"t":1725840000}
+{"o":0.0568220153,"h":0.0571343902,"l":0.0564323749,"c":0.056686238,"v":240884.363894411,"t":1725843600}
+{"o":0.056686238,"h":0.056742155,"l":0.0560531958,"c":0.0564749976,"v":207363.4054712994,"t":1725847200}
+{"o":0.0564749976,"h":0.0564856758,"l":0.0558647161,"c":0.0561605104,"v":186432.2339621086,"t":1725850800}
+{"o":0.0561605104,"h":0.0562485041,"l":0.0558511298,"c":0.0560125046,"v":144779.4335337697,"t":1725854400}
+{"o":0.0560125046,"h":0.0561164059,"l":0.0556813306,"c":0.0558077991,"v":147492.2165703296,"t":1725858000}
+{"o":0.0558077991,"h":0.0562178825,"l":0.0557502135,"c":0.056168865,"v":192948.7364379416,"t":1725861600}
+{"o":0.056168865,"h":0.0564939034,"l":0.0559790362,"c":0.0564719172,"v":155304.469691406,"t":1725865200}
+{"o":0.0564719172,"h":0.0568607409,"l":0.0564157495,"c":0.0567313465,"v":220094.9876828039,"t":1725868800}
+{"o":0.0567313465,"h":0.0571960572,"l":0.056468703,"c":0.0565436961,"v":217559.3321110111,"t":1725872400}
+{"o":0.0565436961,"h":0.0569317274,"l":0.0564213,"c":0.0567028126,"v":160050.6662580176,"t":1725876000}
+{"o":0.0567028126,"h":0.0567544715,"l":0.0564126866,"c":0.0565117291,"v":141374.1276354945,"t":1725879600}
+{"o":0.0565117291,"h":0.0565486752,"l":0.0561203724,"c":0.0564565664,"v":218634.2252763072,"t":1725883200}
+{"o":0.0564565664,"h":0.056861102,"l":0.0561929686,"c":0.0566571159,"v":305371.1500797975,"t":1725886800}
+{"o":0.0566571159,"h":0.0568230926,"l":0.0554527975,"c":0.0555441727,"v":393420.4133109785,"t":1725890400}
+{"o":0.0555441727,"h":0.0561768021,"l":0.0554515241,"c":0.0560630072,"v":302793.2921680178,"t":1725894000}
+{"o":0.0560630072,"h":0.0584233803,"l":0.056005963,"c":0.0579329953,"v":597800.1766407893,"t":1725897600}
+{"o":0.0579329953,"h":0.0584577813,"l":0.0578491842,"c":0.0580230885,"v":418424.8881588798,"t":1725901200}
+{"o":0.0580230885,"h":0.0582859256,"l":0.0577545845,"c":0.0581733404,"v":325733.2226680632,"t":1725904800}
+{"o":0.0581733404,"h":0.0590323191,"l":0.0580980272,"c":0.0589535917,"v":302585.4968113154,"t":1725908400}
+{"o":0.0589535917,"h":0.059083058,"l":0.0584031659,"c":0.0588222562,"v":238238.8899630564,"t":1725912000}
+{"o":0.0588222562,"h":0.0598496819,"l":0.0587242208,"c":0.0590100432,"v":450851.0750149552,"t":1725915600}
+{"o":0.0590100432,"h":0.0592504803,"l":0.0584962662,"c":0.0587029079,"v":264428.5748337018,"t":1725919200}
+{"o":0.0587029079,"h":0.0590594252,"l":0.058504694,"c":0.0589782885,"v":203292.7272472529,"t":1725922800}
+{"o":0.0589782885,"h":0.0590467577,"l":0.05827532,"c":0.0585254653,"v":228050.8271902757,"t":1725926400}
+{"o":0.0585254653,"h":0.0585971058,"l":0.0580575737,"c":0.0582139979,"v":170648.3816425484,"t":1725930000}
+{"o":0.0582139979,"h":0.0583306675,"l":0.0579941334,"c":0.0582583428,"v":142503.3633821438,"t":1725933600}
+{"o":0.0582583428,"h":0.0583013176,"l":0.0579842364,"c":0.0580380735,"v":164505.4714066435,"t":1725937200}
+{"o":0.0580380735,"h":0.0582988179,"l":0.0578713371,"c":0.0580512639,"v":139165.1587189773,"t":1725940800}
+{"o":0.0580512639,"h":0.0587677991,"l":0.0580160657,"c":0.0587677991,"v":137031.1351079172,"t":1725944400}
+{"o":0.0587677991,"h":0.0587677991,"l":0.0584022773,"c":0.0584754993,"v":130590.4792469997,"t":1725948000}
+{"o":0.0584754993,"h":0.0590717348,"l":0.0583858249,"c":0.0589448271,"v":211931.4582776662,"t":1725951600}
+{"o":0.0589448271,"h":0.0591666169,"l":0.0586904497,"c":0.0587984962,"v":188871.3057701277,"t":1725955200}
+{"o":0.0587984962,"h":0.0589530324,"l":0.0586133788,"c":0.0587406224,"v":140905.4297334446,"t":1725958800}
+{"o":0.0587406224,"h":0.059017062,"l":0.058533516,"c":0.0589169625,"v":158212.887044141,"t":1725962400}
+{"o":0.0589169625,"h":0.0591143454,"l":0.058770901,"c":0.0590472888,"v":143989.5409905726,"t":1725966000}
+{"o":0.0590472888,"h":0.0591988862,"l":0.0586499859,"c":0.05868987,"v":161867.2566240852,"t":1725969600}
+{"o":0.05868987,"h":0.0587365174,"l":0.0582306504,"c":0.0585326137,"v":262307.9623229972,"t":1725973200}
+{"o":0.0585326137,"h":0.0593884134,"l":0.0583865837,"c":0.059006336,"v":416014.9123261567,"t":1725976800}
+{"o":0.059006336,"h":0.059536397,"l":0.0585850993,"c":0.0585910606,"v":335025.6301627868,"t":1725980400}
+{"o":0.0585910606,"h":0.0588996865,"l":0.0584110676,"c":0.0587120736,"v":272478.8081728939,"t":1725984000}
+{"o":0.0587120736,"h":0.0597823482,"l":0.0586701006,"c":0.0592905777,"v":290920.1887632928,"t":1725987600}
+{"o":0.0592905777,"h":0.0602469312,"l":0.0592905777,"c":0.0597406075,"v":452325.159942274,"t":1725991200}
+{"o":0.0597406075,"h":0.0598249447,"l":0.0593063957,"c":0.0596750019,"v":300495.3610257755,"t":1725994800}
+{"o":0.0596750019,"h":0.0600907235,"l":0.0592598903,"c":0.0592598903,"v":226899.0797622633,"t":1725998400}
+{"o":0.0592598903,"h":0.0594239765,"l":0.0590297381,"c":0.0591239952,"v":212761.2550429197,"t":1726002000}
+{"o":0.0591239952,"h":0.0594354868,"l":0.0590169799,"c":0.0593798923,"v":183203.9706351627,"t":1726005600}
+{"o":0.0593798923,"h":0.0594346453,"l":0.0591172754,"c":0.0592224255,"v":127371.6546466446,"t":1726009200}
+{"o":0.0592224255,"h":0.0593447234,"l":0.0590092282,"c":0.059192522,"v":168429.4148273269,"t":1726012800}
+{"o":0.059192522,"h":0.0592196344,"l":0.0582094479,"c":0.0582642677,"v":350636.9981925945,"t":1726016400}
+{"o":0.0582642677,"h":0.0587052184,"l":0.0582342888,"c":0.0585072794,"v":230395.3373639913,"t":1726020000}
+{"o":0.0585072794,"h":0.0585539433,"l":0.0582183297,"c":0.0583376442,"v":183862.0234499697,"t":1726023600}
+{"o":0.0583376442,"h":0.0583376442,"l":0.0574525661,"c":0.0577494822,"v":253433.7510678228,"t":1726027200}
+{"o":0.0577494822,"h":0.0577684919,"l":0.0572574286,"c":0.057354243,"v":198616.730863292,"t":1726030800}
+{"o":0.057354243,"h":0.0577505109,"l":0.0572389139,"c":0.0574827148,"v":200653.4967744415,"t":1726034400}
+{"o":0.0574827148,"h":0.0578773966,"l":0.057439485,"c":0.0578236812,"v":222606.6338980932,"t":1726038000}
+{"o":0.0578236812,"h":0.0578282309,"l":0.0571688025,"c":0.0573374194,"v":232699.851057678,"t":1726041600}
+{"o":0.0573374194,"h":0.0575352591,"l":0.0572623068,"c":0.0574259981,"v":176371.2395895969,"t":1726045200}
+{"o":0.0574259981,"h":0.0574272873,"l":0.0564283279,"c":0.0571857633,"v":212215.8923052072,"t":1726048800}
+{"o":0.0571857633,"h":0.0577267917,"l":0.0571857633,"c":0.0575904171,"v":198168.1580729503,"t":1726052400}
+{"o":0.0575904171,"h":0.057927184,"l":0.0570829605,"c":0.0576392829,"v":437343.3913382379,"t":1726056000}
+{"o":0.0576392829,"h":0.05822,"l":0.056445695,"c":0.0565996834,"v":469500.683231767,"t":1726059600}
+{"o":0.0565996834,"h":0.0567995836,"l":0.0559789937,"c":0.0566106914,"v":418482.1629191647,"t":1726063200}
+{"o":0.0566106914,"h":0.0577935826,"l":0.0563677686,"c":0.0572688236,"v":420611.3106857092,"t":1726066800}
+{"o":0.0572688236,"h":0.0578434764,"l":0.0572330692,"c":0.0576410776,"v":369151.894232168,"t":1726070400}
+{"o":0.0576410776,"h":0.0582810404,"l":0.0576060669,"c":0.0581093226,"v":370802.8983885383,"t":1726074000}
+{"o":0.0581093226,"h":0.0583263202,"l":0.0574055117,"c":0.0577584048,"v":348959.0978488189,"t":1726077600}
+{"o":0.0577584048,"h":0.0580506788,"l":0.0574960929,"c":0.0579596103,"v":259495.1670045564,"t":1726081200}
+{"o":0.0579596103,"h":0.0581320497,"l":0.0577924381,"c":0.0579067126,"v":178478.2374739196,"t":1726084800}
+{"o":0.0579067126,"h":0.0580431453,"l":0.0576458905,"c":0.0578040406,"v":195155.8767896203,"t":1726088400}
+{"o":0.0578040406,"h":0.0579052064,"l":0.0577062045,"c":0.0578754528,"v":142207.5669397383,"t":1726092000}
+{"o":0.0578754528,"h":0.0580139576,"l":0.0577467789,"c":0.0578349323,"v":136235.57556541,"t":1726095600}
+{"o":0.0578349323,"h":0.0586321752,"l":0.0578065136,"c":0.0583456722,"v":279132.8217027213,"t":1726099200}
+{"o":0.0583456722,"h":0.0588990883,"l":0.0583456722,"c":0.0588619641,"v":199534.191630509,"t":1726102800}
+{"o":0.0588619641,"h":0.0594056796,"l":0.0588176626,"c":0.0591413672,"v":290602.9410845812,"t":1726106400}
+{"o":0.0591413672,"h":0.0593972174,"l":0.0589877382,"c":0.0592408668,"v":218257.6450491501,"t":1726110000}
+{"o":0.0592408668,"h":0.0595026535,"l":0.0589874697,"c":0.059062209,"v":172942.0614684772,"t":1726113600}
+{"o":0.059062209,"h":0.0591789926,"l":0.0587333164,"c":0.0589256986,"v":188145.7738826401,"t":1726117200}
+{"o":0.0589256986,"h":0.0595706786,"l":0.0586566728,"c":0.0587744328,"v":140877.2275762291,"t":1726120800}
+{"o":0.0587744328,"h":0.059056066,"l":0.0587094617,"c":0.058927321,"v":190729.8539249298,"t":1726124400}
+{"o":0.058927321,"h":0.0591287058,"l":0.0588489767,"c":0.0589256076,"v":199870.5235510459,"t":1726128000}
+{"o":0.0589256076,"h":0.0589784122,"l":0.0586826987,"c":0.0587022551,"v":149555.9811559028,"t":1726131600}
+{"o":0.0587022551,"h":0.0588757017,"l":0.0586105442,"c":0.0586570923,"v":155475.9989465339,"t":1726135200}
+{"o":0.0586570923,"h":0.058973921,"l":0.0586160009,"c":0.0588506302,"v":183626.5663226683,"t":1726138800}
+{"o":0.0588506302,"h":0.0590395031,"l":0.0585382388,"c":0.0585766848,"v":217428.3968575495,"t":1726142400}
+{"o":0.0585766848,"h":0.0589873849,"l":0.0584805518,"c":0.0587244487,"v":244075.9338869908,"t":1726146000}
+{"o":0.0587244487,"h":0.0597428149,"l":0.0586350585,"c":0.0586583262,"v":332624.2322912511,"t":1726149600}
+{"o":0.0586583262,"h":0.0591703657,"l":0.0582527744,"c":0.0583011586,"v":334927.3191461908,"t":1726153200}
+{"o":0.0583011586,"h":0.0588777877,"l":0.0582805046,"c":0.0588281682,"v":263569.7573722643,"t":1726156800}
+{"o":0.0588281682,"h":0.0591605867,"l":0.0587060479,"c":0.0590956326,"v":263495.039782047,"t":1726160400}
+{"o":0.0590956326,"h":0.059263144,"l":0.0587974844,"c":0.0590132946,"v":231969.3794504216,"t":1726164000}
+{"o":0.0590132946,"h":0.0592826864,"l":0.0589545885,"c":0.059247195,"v":215255.3059054115,"t":1726167600}
+{"o":0.059247195,"h":0.0594841007,"l":0.0589819273,"c":0.0593075111,"v":341141.1693413353,"t":1726171200}
+{"o":0.0593075111,"h":0.0595672959,"l":0.0590484326,"c":0.0591758868,"v":233512.8173453693,"t":1726174800}
+{"o":0.0591758868,"h":0.0598253837,"l":0.0591565869,"c":0.0595501902,"v":181752.5441599523,"t":1726178400}
+{"o":0.0595501902,"h":0.0595872225,"l":0.0593400164,"c":0.0593973349,"v":271277.4963686602,"t":1726182000}
+{"o":0.0593973349,"h":0.0594774295,"l":0.0591279409,"c":0.0591812439,"v":205942.5265550921,"t":1726185600}
+{"o":0.0591812439,"h":0.0592215215,"l":0.0586685522,"c":0.0588787194,"v":172261.0238767859,"t":1726189200}
+{"o":0.0588787194,"h":0.0589536568,"l":0.0586717387,"c":0.0588212263,"v":305031.6070637134,"t":1726192800}
+{"o":0.0588212263,"h":0.0589314226,"l":0.0586674089,"c":0.0586909539,"v":216988.1385362249,"t":1726196400}
+{"o":0.0586909539,"h":0.0588570642,"l":0.0585693139,"c":0.0586417693,"v":135614.1314733503,"t":1726200000}
+{"o":0.0586417693,"h":0.0588828317,"l":0.0586292001,"c":0.058834793,"v":121364.8982238639,"t":1726203600}
+{"o":0.058834793,"h":0.0588363484,"l":0.0584149971,"c":0.0584149971,"v":108662.4907696084,"t":1726207200}
+{"o":0.0584149971,"h":0.0587844807,"l":0.0583982452,"c":0.0587538299,"v":166688.6325360663,"t":1726210800}
+{"o":0.0587538299,"h":0.0588058304,"l":0.0584295996,"c":0.0584568412,"v":134731.6784194162,"t":1726214400}
+{"o":0.0584568412,"h":0.0586860648,"l":0.0583420878,"c":0.0583534485,"v":117495.2072185087,"t":1726218000}
+{"o":0.0583534485,"h":0.0586633516,"l":0.0581512756,"c":0.0585689908,"v":186158.8024173953,"t":1726221600}
+{"o":0.0585689908,"h":0.0585767459,"l":0.0578635513,"c":0.0578882304,"v":238407.4290762743,"t":1726225200}
+{"o":0.0578882304,"h":0.0580062968,"l":0.0574901417,"c":0.0578426265,"v":306002.3815916363,"t":1726228800}
+{"o":0.0578426265,"h":0.05799864,"l":0.0575680329,"c":0.0579282433,"v":253606.9941584246,"t":1726232400}
+{"o":0.0579282433,"h":0.0584599092,"l":0.0576529512,"c":0.0584508926,"v":317845.0742200256,"t":1726236000}
+{"o":0.0584508926,"h":0.0599670364,"l":0.0583992835,"c":0.0596591858,"v":497271.2868932154,"t":1726239600}
+{"o":0.0596591858,"h":0.0602137443,"l":0.0593767481,"c":0.0595919327,"v":412954.3567465808,"t":1726243200}
+{"o":0.0595919327,"h":0.0601449308,"l":0.0595739511,"c":0.0599105441,"v":431680.7859865758,"t":1726246800}
+{"o":0.0599105441,"h":0.0603634625,"l":0.0597310226,"c":0.0601587152,"v":363961.6510879403,"t":1726250400}
+{"o":0.0601587152,"h":0.0603938285,"l":0.0600739788,"c":0.0603004091,"v":249605.4223254656,"t":1726254000}
+{"o":0.0603004091,"h":0.0606563978,"l":0.060252166,"c":0.0603737518,"v":238742.1986372287,"t":1726257600}
+{"o":0.0603737518,"h":0.0610057024,"l":0.0600780776,"c":0.0606628999,"v":289445.4708698008,"t":1726261200}
+{"o":0.0606628999,"h":0.0610957787,"l":0.0606628999,"c":0.060886731,"v":219574.6004400766,"t":1726264800}
+{"o":0.060886731,"h":0.0609282072,"l":0.0604488925,"c":0.0607339176,"v":159863.1418179718,"t":1726268400}
+{"o":0.0607339176,"h":0.0608918536,"l":0.060504072,"c":0.0605367815,"v":167058.9142810543,"t":1726272000}
+{"o":0.0605367815,"h":0.0609845513,"l":0.0605203702,"c":0.0608147265,"v":167756.0247486947,"t":1726275600}
+{"o":0.0608147265,"h":0.0609999277,"l":0.0606725107,"c":0.0606874025,"v":153504.2777177598,"t":1726279200}
+{"o":0.0606874025,"h":0.0614302731,"l":0.0606795636,"c":0.0609172926,"v":258734.6243218334,"t":1726282800}
+{"o":0.0609172926,"h":0.0609682726,"l":0.0607378562,"c":0.0607422402,"v":198826.8153864821,"t":1726286400}
+{"o":0.0607422402,"h":0.0608553028,"l":0.0602626426,"c":0.0602936973,"v":126791.1123483359,"t":1726290000}
+{"o":0.0602936973,"h":0.0604102259,"l":0.0600492172,"c":0.060246931,"v":210204.687566551,"t":1726293600}
+{"o":0.060246931,"h":0.0602786922,"l":0.0600219697,"c":0.060054747,"v":156725.4208668536,"t":1726297200}
+{"o":0.060054747,"h":0.0601050206,"l":0.0596889875,"c":0.0598451329,"v":157860.105580588,"t":1726300800}
+{"o":0.0598451329,"h":0.0600635642,"l":0.059784448,"c":0.0600630951,"v":193650.3655466883,"t":1726304400}
+{"o":0.0600630951,"h":0.0600630951,"l":0.0597661414,"c":0.0598933531,"v":126873.159541982,"t":1726308000}
+{"o":0.0598933531,"h":0.0598964556,"l":0.0596063923,"c":0.0597715331,"v":154917.2888450786,"t":1726311600}
+{"o":0.0597715331,"h":0.0599916599,"l":0.0596523787,"c":0.059871299,"v":156860.8645062686,"t":1726315200}
+{"o":0.059871299,"h":0.0599512702,"l":0.0596808405,"c":0.0599184487,"v":133745.8841003228,"t":1726318800}
+{"o":0.0599184487,"h":0.0603385807,"l":0.059783999,"c":0.0602228181,"v":205354.3332920098,"t":1726322400}
+{"o":0.0602228181,"h":0.0602458211,"l":0.0598704911,"c":0.0600000304,"v":138816.3714849187,"t":1726326000}
+{"o":0.0600000304,"h":0.0602268726,"l":0.0599268753,"c":0.0600190965,"v":158433.7502446096,"t":1726329600}
+{"o":0.0600190965,"h":0.0600190965,"l":0.0597765844,"c":0.0598135654,"v":135780.8304739521,"t":1726333200}
+{"o":0.0598135654,"h":0.0598758261,"l":0.0592533554,"c":0.0598083359,"v":281069.8845752418,"t":1726336800}
+{"o":0.0598083359,"h":0.059815093,"l":0.0596075908,"c":0.0596416877,"v":157849.9677602375,"t":1726340400}
+{"o":0.0596416877,"h":0.0599565833,"l":0.0596407791,"c":0.0598320434,"v":140244.2159986218,"t":1726344000}
+{"o":0.0598320434,"h":0.0599630456,"l":0.0597719523,"c":0.0598296595,"v":123887.6939127582,"t":1726347600}
+{"o":0.0598296595,"h":0.0599834078,"l":0.0597340537,"c":0.0599012165,"v":118570.4267101809,"t":1726351200}
+{"o":0.0599012165,"h":0.0599868005,"l":0.0598167158,"c":0.0599095381,"v":91117.0877350486,"t":1726354800}
+{"o":0.0599095381,"h":0.060167015,"l":0.059847921,"c":0.0600493454,"v":120429.7383535318,"t":1726358400}
+{"o":0.0600493454,"h":0.0602237304,"l":0.059935128,"c":0.0601975286,"v":114895.25992305,"t":1726362000}
+{"o":0.0601975286,"h":0.0602442227,"l":0.060000213,"c":0.0601525143,"v":106082.2899555712,"t":1726365600}
+{"o":0.0601525143,"h":0.06020059,"l":0.0600129973,"c":0.0600192012,"v":179818.6978585089,"t":1726369200}
+{"o":0.0600192012,"h":0.0600887384,"l":0.0597963459,"c":0.0598326999,"v":177886.8360099096,"t":1726372800}
+{"o":0.0598326999,"h":0.0599789406,"l":0.0597434102,"c":0.0598752109,"v":119520.3512123508,"t":1726376400}
+{"o":0.0598752109,"h":0.0600350797,"l":0.0598726951,"c":0.0600230032,"v":115085.7144038277,"t":1726380000}
+{"o":0.0600230032,"h":0.0600244345,"l":0.0597947462,"c":0.0598957474,"v":129028.8347209313,"t":1726383600}
+{"o":0.0598957474,"h":0.0599078109,"l":0.0596542096,"c":0.0597244251,"v":120380.1654577664,"t":1726387200}
+{"o":0.0597244251,"h":0.0597664176,"l":0.0595433739,"c":0.0595929385,"v":107395.5927527637,"t":1726390800}
+{"o":0.0595929385,"h":0.0596350699,"l":0.0593417031,"c":0.0593856508,"v":127552.0661264978,"t":1726394400}
+{"o":0.0593856508,"h":0.0593856508,"l":0.0590421959,"c":0.0592302948,"v":129296.5078984824,"t":1726398000}
+{"o":0.0592302948,"h":0.0593660174,"l":0.0589983934,"c":0.0593631506,"v":139812.4945283573,"t":1726401600}
+{"o":0.0593631506,"h":0.0595737053,"l":0.0591861227,"c":0.0592918725,"v":185078.7544837756,"t":1726405200}
+{"o":0.0592918725,"h":0.0593892698,"l":0.0588003863,"c":0.0592936164,"v":201543.9039750882,"t":1726408800}
+{"o":0.0592936164,"h":0.059384267,"l":0.0590968642,"c":0.059273332,"v":181680.0890867099,"t":1726412400}
+{"o":0.059273332,"h":0.0593206379,"l":0.0584105302,"c":0.0584576533,"v":194749.6460990772,"t":1726416000}
+{"o":0.0584576533,"h":0.0585946294,"l":0.0580533635,"c":0.0582655269,"v":245861.3701418894,"t":1726419600}
+{"o":0.0582655269,"h":0.0586973489,"l":0.0581949184,"c":0.058384515,"v":238923.0353319829,"t":1726423200}
+{"o":0.058384515,"h":0.0586044666,"l":0.0582652508,"c":0.0582773311,"v":159267.2445005095,"t":1726426800}
+{"o":0.0582773311,"h":0.058309368,"l":0.0579960489,"c":0.0581471297,"v":173305.9597272024,"t":1726430400}
+{"o":0.0581471297,"h":0.0581507311,"l":0.057033376,"c":0.0576885721,"v":235851.7220119238,"t":1726434000}
+{"o":0.0576885721,"h":0.0577036253,"l":0.057291635,"c":0.0575913603,"v":263279.4607485381,"t":1726437600}
+{"o":0.0575913603,"h":0.0577865155,"l":0.0569508835,"c":0.0573725529,"v":358380.4886476855,"t":1726441200}
+{"o":0.0573725529,"h":0.0575597745,"l":0.0571511976,"c":0.0572515247,"v":250328.2300135151,"t":1726444800}
+{"o":0.0572515247,"h":0.0572515247,"l":0.0566660792,"c":0.0568425589,"v":263242.5573614484,"t":1726448400}
+{"o":0.0568425589,"h":0.0569822555,"l":0.0564392875,"c":0.0566110977,"v":246638.9255781804,"t":1726452000}
+{"o":0.0566110977,"h":0.0570729137,"l":0.0565740814,"c":0.05704835,"v":173870.374296064,"t":1726455600}
+{"o":0.05704835,"h":0.0572082931,"l":0.0569998308,"c":0.0570464831,"v":167028.2434551456,"t":1726459200}
+{"o":0.0570464831,"h":0.0573571842,"l":0.0570209307,"c":0.057327586,"v":120692.9498848935,"t":1726462800}
+{"o":0.057327586,"h":0.0574309702,"l":0.0569397617,"c":0.0570260244,"v":164128.1711495065,"t":1726466400}
+{"o":0.0570260244,"h":0.0573676189,"l":0.0569760283,"c":0.057301215,"v":160828.2365007734,"t":1726470000}
+{"o":0.057301215,"h":0.057803885,"l":0.05723687,"c":0.0575191405,"v":210503.340531968,"t":1726473600}
+{"o":0.0575191405,"h":0.057767143,"l":0.0571297192,"c":0.0571336148,"v":193292.6003813595,"t":1726477200}
+{"o":0.0571336148,"h":0.0577595008,"l":0.0570497742,"c":0.0576339263,"v":206455.1446307283,"t":1726480800}
+{"o":0.0576339263,"h":0.0577305704,"l":0.0575065568,"c":0.0575797381,"v":153202.5868734833,"t":1726484400}
+{"o":0.0575797381,"h":0.0577705382,"l":0.0574044056,"c":0.0574891085,"v":199565.8349054621,"t":1726488000}
+{"o":0.0574891085,"h":0.0577334846,"l":0.057254408,"c":0.0576943486,"v":261177.7853359559,"t":1726491600}
+{"o":0.0576943486,"h":0.0577858014,"l":0.0567455807,"c":0.0569346358,"v":342762.04087725,"t":1726495200}
+{"o":0.0569346358,"h":0.0576129434,"l":0.0567834237,"c":0.0573915159,"v":272257.7096796842,"t":1726498800}
+{"o":0.0573915159,"h":0.0575029205,"l":0.0569534005,"c":0.0569565813,"v":226695.5116590723,"t":1726502400}
+{"o":0.0569565813,"h":0.0575324484,"l":0.0562915947,"c":0.0574015925,"v":398777.359540655,"t":1726506000}
+{"o":0.0574015925,"h":0.0574416332,"l":0.0567509995,"c":0.0569876431,"v":213642.3776397597,"t":1726509600}
+{"o":0.0569876431,"h":0.0573345182,"l":0.0568511085,"c":0.0572429727,"v":197558.0281360758,"t":1726513200}
+{"o":0.0572429727,"h":0.0574480071,"l":0.0567985052,"c":0.0567985052,"v":189648.1790076921,"t":1726516800}
+{"o":0.0567985052,"h":0.0574016449,"l":0.0567378865,"c":0.0574016449,"v":181240.0605444126,"t":1726520400}
+{"o":0.0574016449,"h":0.0574129056,"l":0.0569497803,"c":0.0570397715,"v":130640.0107419986,"t":1726524000}
+{"o":0.0570397715,"h":0.057621114,"l":0.0570397715,"c":0.0574178739,"v":143205.1496871476,"t":1726527600}
+{"o":0.0574178739,"h":0.0576182972,"l":0.0570662906,"c":0.0570861596,"v":171874.2407408855,"t":1726531200}
+{"o":0.0570861596,"h":0.0572857265,"l":0.0569062231,"c":0.056992456,"v":176024.2505118261,"t":1726534800}
+{"o":0.056992456,"h":0.0574160655,"l":0.0568473819,"c":0.0571131402,"v":211914.508280452,"t":1726538400}
+{"o":0.0571131402,"h":0.0573939768,"l":0.0570726093,"c":0.0572571408,"v":136529.0188325139,"t":1726542000}
+{"o":0.0572571408,"h":0.0574153934,"l":0.0570801131,"c":0.0573329829,"v":117626.9156377493,"t":1726545600}
+{"o":0.0573329829,"h":0.0580067509,"l":0.0573249831,"c":0.0578853641,"v":168165.3408579489,"t":1726549200}
+{"o":0.0578853641,"h":0.0579355239,"l":0.0576174416,"c":0.0576368454,"v":170387.1225181049,"t":1726552800}
+{"o":0.0576368454,"h":0.0578232658,"l":0.0575816682,"c":0.0577444539,"v":178300.1584873454,"t":1726556400}
+{"o":0.0577444539,"h":0.0579918762,"l":0.0577444539,"c":0.0578356362,"v":148708.7373733557,"t":1726560000}
+{"o":0.0578356362,"h":0.0579863665,"l":0.0575225008,"c":0.0578614621,"v":172136.5607817299,"t":1726563600}
+{"o":0.0578614621,"h":0.0582230474,"l":0.0577528887,"c":0.0579612618,"v":194385.8190794266,"t":1726567200}
+{"o":0.0579612618,"h":0.0581228465,"l":0.0575589283,"c":0.0575879785,"v":182562.1202249324,"t":1726570800}
+{"o":0.0575879785,"h":0.0578530653,"l":0.0574067928,"c":0.057799221,"v":200104.7534031752,"t":1726574400}
+{"o":0.057799221,"h":0.057935398,"l":0.0571800541,"c":0.0572823738,"v":259591.0241771087,"t":1726578000}
+{"o":0.0572823738,"h":0.0588973631,"l":0.0572010892,"c":0.0582999638,"v":533496.8475926628,"t":1726581600}
+{"o":0.0582999638,"h":0.0594859236,"l":0.0582779386,"c":0.0587961729,"v":403459.2337985967,"t":1726585200}
+{"o":0.0587961729,"h":0.0589239122,"l":0.0576737103,"c":0.0578154611,"v":396492.5567521174,"t":1726588800}
+{"o":0.0578154611,"h":0.0583775459,"l":0.0577196764,"c":0.0581475073,"v":274097.504193137,"t":1726592400}
+{"o":0.0581475073,"h":0.0582837455,"l":0.0576457173,"c":0.0578572175,"v":220867.0654095718,"t":1726596000}
+{"o":0.0578572175,"h":0.0579971147,"l":0.0572362914,"c":0.0577263431,"v":262626.5499834783,"t":1726599600}
+{"o":0.0577263431,"h":0.0579274735,"l":0.0575438971,"c":0.0576262683,"v":235274.754596961,"t":1726603200}
+{"o":0.0576262683,"h":0.0579609654,"l":0.0576211182,"c":0.0578687752,"v":176031.7632991266,"t":1726606800}
+{"o":0.0578687752,"h":0.0578687752,"l":0.0575021247,"c":0.0575182727,"v":172363.1512523709,"t":1726610400}
+{"o":0.0575182727,"h":0.0575182727,"l":0.0572839916,"c":0.0574457733,"v":153981.0640129454,"t":1726614000}
+{"o":0.0574457733,"h":0.0574804354,"l":0.0568721392,"c":0.057337641,"v":199114.3924569913,"t":1726617600}
+{"o":0.057337641,"h":0.0574737265,"l":0.057065387,"c":0.0571713288,"v":182273.8558090432,"t":1726621200}
+{"o":0.0571713288,"h":0.0575099786,"l":0.0571081917,"c":0.0575099786,"v":156953.7797863383,"t":1726624800}
+{"o":0.0575099786,"h":0.0577113225,"l":0.0574812949,"c":0.0574992807,"v":198515.4870375804,"t":1726628400}
+{"o":0.0574992807,"h":0.0575707265,"l":0.0570337579,"c":0.0572501938,"v":188683.45898218,"t":1726632000}
+{"o":0.0572501938,"h":0.057280976,"l":0.0570378009,"c":0.0572053478,"v":132508.1143815232,"t":1726635600}
+{"o":0.0572053478,"h":0.0573693848,"l":0.0567645986,"c":0.0573194876,"v":432249.5560864453,"t":1726639200}
+{"o":0.0573194876,"h":0.0574375095,"l":0.0572653108,"c":0.0573488399,"v":219916.6379055518,"t":1726642800}
+{"o":0.0573488399,"h":0.0573504441,"l":0.0570294205,"c":0.0570900166,"v":162009.8183089346,"t":1726646400}
+{"o":0.0570900166,"h":0.0571247779,"l":0.0564190949,"c":0.0564204797,"v":215417.1549786046,"t":1726650000}
+{"o":0.0564204797,"h":0.0565814273,"l":0.0559247957,"c":0.0565109747,"v":245898.0244750025,"t":1726653600}
+{"o":0.0565109747,"h":0.0567150412,"l":0.056376764,"c":0.0565097888,"v":156527.1711323459,"t":1726657200}
+{"o":0.0565097888,"h":0.0567880176,"l":0.0562332877,"c":0.0567384914,"v":169218.1328662102,"t":1726660800}
+{"o":0.0567384914,"h":0.0569114889,"l":0.0559867715,"c":0.0561894515,"v":232157.5485407336,"t":1726664400}
+{"o":0.0561894515,"h":0.0562940074,"l":0.0557969369,"c":0.0558803904,"v":256174.856608539,"t":1726668000}
+{"o":0.0558803904,"h":0.056108179,"l":0.0554965854,"c":0.0557524567,"v":295017.3605263049,"t":1726671600}
+{"o":0.0557524567,"h":0.0563364281,"l":0.055559386,"c":0.0562566905,"v":251788.6877377928,"t":1726675200}
+{"o":0.0562566905,"h":0.0566570015,"l":0.0558285785,"c":0.056428301,"v":247171.4682963306,"t":1726678800}
+{"o":0.056428301,"h":0.0581025507,"l":0.0563140625,"c":0.0573690884,"v":993510.9764993534,"t":1726682400}
+{"o":0.0573690884,"h":0.0573690884,"l":0.0563227868,"c":0.0565154123,"v":535892.0569924222,"t":1726686000}
+{"o":0.0565154123,"h":0.0571612844,"l":0.0561077737,"c":0.0571150454,"v":256481.159444409,"t":1726689600}
+{"o":0.0571150454,"h":0.0575030573,"l":0.0569678889,"c":0.057289286,"v":232783.7605334833,"t":1726693200}
+{"o":0.057289286,"h":0.0575108543,"l":0.057098993,"c":0.0573859365,"v":201442.2670821541,"t":1726696800}
+{"o":0.0573859365,"h":0.0587045964,"l":0.0573859365,"c":0.0586449122,"v":345527.1565681928,"t":1726700400}
+{"o":0.0586449122,"h":0.0595927173,"l":0.0586323414,"c":0.0592700191,"v":548462.5987034597,"t":1726704000}
+{"o":0.0592700191,"h":0.0594221635,"l":0.0588411089,"c":0.0591663909,"v":323216.0302961641,"t":1726707600}
+{"o":0.0591663909,"h":0.0599684911,"l":0.0589662237,"c":0.0598991856,"v":278775.09025552,"t":1726711200}
+{"o":0.0598991856,"h":0.0605513151,"l":0.0598985073,"c":0.0602819242,"v":311620.2038055358,"t":1726714800}
+{"o":0.0602819242,"h":0.060756291,"l":0.0601586747,"c":0.060661552,"v":239445.4341559461,"t":1726718400}
+{"o":0.060661552,"h":0.0608185043,"l":0.0603601951,"c":0.0604282061,"v":232125.0225249619,"t":1726722000}
+{"o":0.0604282061,"h":0.0609713279,"l":0.0600894677,"c":0.0604757767,"v":310408.8262425197,"t":1726725600}
+{"o":0.0604757767,"h":0.0606857115,"l":0.0603297043,"c":0.0605021605,"v":275019.5575998524,"t":1726729200}
+{"o":0.0605021605,"h":0.0607281284,"l":0.0604312753,"c":0.0604444998,"v":254643.6004329732,"t":1726732800}
+{"o":0.0604444998,"h":0.0607815229,"l":0.0603721539,"c":0.0605524512,"v":259666.2577653449,"t":1726736400}
+{"o":0.0605524512,"h":0.0609039494,"l":0.0604649512,"c":0.060521565,"v":283366.4305906915,"t":1726740000}
+{"o":0.060521565,"h":0.0609868428,"l":0.0604954019,"c":0.0609153156,"v":296504.5081963822,"t":1726743600}
+{"o":0.0609153156,"h":0.0615291656,"l":0.0607604197,"c":0.0613939733,"v":496591.2926453676,"t":1726747200}
+{"o":0.0613939733,"h":0.0619003365,"l":0.061178616,"c":0.0613515222,"v":384029.2703477412,"t":1726750800}
+{"o":0.0613515222,"h":0.0619902463,"l":0.0613396872,"c":0.0615463843,"v":388409.0319423664,"t":1726754400}
+{"o":0.0615463843,"h":0.0624672657,"l":0.06145328,"c":0.0624444803,"v":334530.0560778732,"t":1726758000}
+{"o":0.0624444803,"h":0.0630611803,"l":0.0622286168,"c":0.0625797785,"v":400744.8295770093,"t":1726761600}
+{"o":0.0625797785,"h":0.0628045581,"l":0.062264937,"c":0.0625170976,"v":290006.9059075207,"t":1726765200}
+{"o":0.0625170976,"h":0.0629591712,"l":0.0624933967,"c":0.0627501898,"v":287715.716358386,"t":1726768800}
+{"o":0.0627501898,"h":0.0628989216,"l":0.0624379864,"c":0.0624633496,"v":247078.6545042784,"t":1726772400}
+{"o":0.0624633496,"h":0.0628081862,"l":0.0624077496,"c":0.0627402882,"v":218542.6962845103,"t":1726776000}
+{"o":0.0627402882,"h":0.0627705193,"l":0.0618650491,"c":0.0618993222,"v":218973.8373564253,"t":1726779600}
+{"o":0.0618993222,"h":0.0623681798,"l":0.061621443,"c":0.0621966642,"v":256071.7755424831,"t":1726783200}
+{"o":0.0621966642,"h":0.0624391508,"l":0.0620712022,"c":0.062377017,"v":236375.5192392594,"t":1726786800}
+{"o":0.062377017,"h":0.0626545652,"l":0.0618848417,"c":0.0619205596,"v":267174.7953040479,"t":1726790400}
+{"o":0.0619205596,"h":0.0622417263,"l":0.0616456643,"c":0.0620668769,"v":225974.2590435936,"t":1726794000}
+{"o":0.0620668769,"h":0.0622325104,"l":0.061652705,"c":0.0622048795,"v":197149.8609919136,"t":1726797600}
+{"o":0.0622048795,"h":0.0631560412,"l":0.0621491947,"c":0.0631560412,"v":255247.502098117,"t":1726801200}
+{"o":0.0631560412,"h":0.064966951,"l":0.0630718372,"c":0.0646875059,"v":534472.2159187,"t":1726804800}
+{"o":0.0646875059,"h":0.0655015757,"l":0.0643112169,"c":0.0647794436,"v":359048.1288982479,"t":1726808400}
+{"o":0.0647794436,"h":0.0665358169,"l":0.064509142,"c":0.0661321124,"v":408759.0274285384,"t":1726812000}
+{"o":0.0661321124,"h":0.0661659384,"l":0.0653024944,"c":0.0659484884,"v":366784.6640161547,"t":1726815600}
+{"o":0.0659484884,"h":0.0665349932,"l":0.0654696705,"c":0.0658500236,"v":579761.0398800228,"t":1726819200}
+{"o":0.0658500236,"h":0.0662864896,"l":0.0657274604,"c":0.0659371671,"v":238573.141606812,"t":1726822800}
+{"o":0.0659371671,"h":0.0662927126,"l":0.0655939056,"c":0.0661930271,"v":248161.074281353,"t":1726826400}
+{"o":0.0661930271,"h":0.0662262381,"l":0.065529092,"c":0.0657443505,"v":278571.1957013346,"t":1726830000}
+{"o":0.0657443505,"h":0.0660065084,"l":0.0653702114,"c":0.0656865663,"v":256980.4353673847,"t":1726833600}
+{"o":0.0656865663,"h":0.0657693291,"l":0.0640315852,"c":0.0642946493,"v":425973.1703595301,"t":1726837200}
+{"o":0.0642946493,"h":0.0651787549,"l":0.0636927879,"c":0.0645403099,"v":418557.722809366,"t":1726840800}
+{"o":0.0645403099,"h":0.0649479303,"l":0.0640749685,"c":0.0645618405,"v":302645.5952811617,"t":1726844400}
+{"o":0.0645618405,"h":0.0648501685,"l":0.0641958701,"c":0.064477093,"v":263385.5062028056,"t":1726848000}
+{"o":0.064477093,"h":0.0646161457,"l":0.0636268566,"c":0.0636863975,"v":313608.6139185239,"t":1726851600}
+{"o":0.0636863975,"h":0.0639199228,"l":0.063220068,"c":0.0638443587,"v":280603.1646580089,"t":1726855200}
+{"o":0.0638443587,"h":0.0643376522,"l":0.0637211184,"c":0.0640341345,"v":216469.533558083,"t":1726858800}
+{"o":0.0640341345,"h":0.0643108402,"l":0.063905689,"c":0.0640279672,"v":176212.9270634223,"t":1726862400}
+{"o":0.0640279672,"h":0.0648110714,"l":0.0640097207,"c":0.0642956641,"v":232677.7401503889,"t":1726866000}
+{"o":0.0642956641,"h":0.0645243282,"l":0.0641206181,"c":0.0642600623,"v":159089.4673334328,"t":1726869600}
+{"o":0.0642600623,"h":0.0642644671,"l":0.063869702,"c":0.0640208744,"v":180767.9549046926,"t":1726873200}
+{"o":0.0640208744,"h":0.0646243096,"l":0.0635549267,"c":0.0642428011,"v":286994.9944794967,"t":1726876800}
+{"o":0.0642428011,"h":0.0643577419,"l":0.063441854,"c":0.0634890998,"v":228545.2161299629,"t":1726880400}
+{"o":0.0634890998,"h":0.0637062316,"l":0.0632992217,"c":0.0635647417,"v":204232.3213535952,"t":1726884000}
+{"o":0.0635647417,"h":0.0640172512,"l":0.0634778214,"c":0.0637718143,"v":187484.9573814929,"t":1726887600}
+{"o":0.0637718143,"h":0.0638409269,"l":0.0631542061,"c":0.0634599871,"v":208809.7696662037,"t":1726891200}
+{"o":0.0634599871,"h":0.0637793203,"l":0.0633796623,"c":0.0637398303,"v":213292.5454453903,"t":1726894800}
+{"o":0.0637398303,"h":0.0642773564,"l":0.0636306046,"c":0.0641361598,"v":162883.6874240669,"t":1726898400}
+{"o":0.0641361598,"h":0.0645229321,"l":0.0640565014,"c":0.0643729213,"v":156672.1965623419,"t":1726902000}
+{"o":0.0643729213,"h":0.0646130105,"l":0.06416593,"c":0.0642373522,"v":141522.2828707052,"t":1726905600}
+{"o":0.0642373522,"h":0.0645094642,"l":0.0641928627,"c":0.0643970446,"v":151862.3619085297,"t":1726909200}
+{"o":0.0643970446,"h":0.0644260919,"l":0.063948311,"c":0.0641284218,"v":140531.9146534171,"t":1726912800}
+{"o":0.0641284218,"h":0.0643381429,"l":0.0640753359,"c":0.0642768895,"v":147581.129496637,"t":1726916400}
+{"o":0.0642768895,"h":0.0644052031,"l":0.0640740019,"c":0.0643962083,"v":124117.1880499788,"t":1726920000}
+{"o":0.0643962083,"h":0.0649064649,"l":0.064194053,"c":0.064852384,"v":168734.6176184473,"t":1726923600}
+{"o":0.064852384,"h":0.0652544537,"l":0.0647436711,"c":0.065086112,"v":222932.3178818364,"t":1726927200}
+{"o":0.065086112,"h":0.0651146965,"l":0.0643949888,"c":0.0644880827,"v":213691.679556611,"t":1726930800}
+{"o":0.0644880827,"h":0.0647099501,"l":0.0642963168,"c":0.0645771867,"v":303460.7054913969,"t":1726934400}
+{"o":0.0645771867,"h":0.0648594433,"l":0.0644380642,"c":0.064694407,"v":204255.1743302244,"t":1726938000}
+{"o":0.064694407,"h":0.0649829916,"l":0.0645297327,"c":0.064536676,"v":182793.0825534731,"t":1726941600}
+{"o":0.064536676,"h":0.0647075686,"l":0.0643166891,"c":0.064357189,"v":267970.8137848764,"t":1726945200}
+{"o":0.064357189,"h":0.064571688,"l":0.0643077818,"c":0.0644606738,"v":159827.3886706595,"t":1726948800}
+{"o":0.0644606738,"h":0.064712139,"l":0.0643705247,"c":0.0645632756,"v":151622.3506345803,"t":1726952400}
+{"o":0.0645632756,"h":0.0648862178,"l":0.0645499309,"c":0.0648862178,"v":129999.6276699187,"t":1726956000}
+{"o":0.0648862178,"h":0.0654382289,"l":0.0647523894,"c":0.0652444975,"v":170434.7524506552,"t":1726959600}
+{"o":0.0652444975,"h":0.065477501,"l":0.0647067256,"c":0.0650406899,"v":196936.7710134303,"t":1726963200}
+{"o":0.0650406899,"h":0.065052228,"l":0.0645048776,"c":0.0645809027,"v":149641.6209865331,"t":1726966800}
+{"o":0.0645809027,"h":0.0646704183,"l":0.0642432103,"c":0.0644820166,"v":226767.0222896033,"t":1726970400}
+{"o":0.0644820166,"h":0.0647563913,"l":0.0644001196,"c":0.0646879906,"v":149503.7688198484,"t":1726974000}
+{"o":0.0646879906,"h":0.0650728022,"l":0.0646435427,"c":0.0648436511,"v":154513.5870767329,"t":1726977600}
+{"o":0.0648436511,"h":0.0648684266,"l":0.0642628389,"c":0.0642892676,"v":157522.3047636373,"t":1726981200}
+{"o":0.0642892676,"h":0.0644550027,"l":0.0639275835,"c":0.0639946312,"v":138076.9036440523,"t":1726984800}
+{"o":0.0639946312,"h":0.0642775858,"l":0.0639429172,"c":0.0642775858,"v":117024.1598243802,"t":1726988400}
+{"o":0.0642775858,"h":0.0644556673,"l":0.0641500989,"c":0.0643193846,"v":145264.5691577633,"t":1726992000}
+{"o":0.0643193846,"h":0.0643474594,"l":0.0633134467,"c":0.0633221229,"v":219188.5499591023,"t":1726995600}
+{"o":0.0633221229,"h":0.0635653261,"l":0.0630640831,"c":0.0633486617,"v":162343.667043581,"t":1726999200}
+{"o":0.0633486617,"h":0.0633950038,"l":0.0629434456,"c":0.0632626414,"v":167396.3010342932,"t":1727002800}
+{"o":0.0632626414,"h":0.0634039599,"l":0.0630791018,"c":0.0632382455,"v":148256.9976332527,"t":1727006400}
+{"o":0.0632382455,"h":0.0633170707,"l":0.0625902297,"c":0.0627488739,"v":180627.1869954279,"t":1727010000}
+{"o":0.0627488739,"h":0.0629410262,"l":0.0622902905,"c":0.0625989044,"v":216768.4120656363,"t":1727013600}
+{"o":0.0625989044,"h":0.0628214223,"l":0.0624756546,"c":0.0625116134,"v":189659.4523588106,"t":1727017200}
+{"o":0.0625116134,"h":0.062824914,"l":0.0621921269,"c":0.0626950764,"v":188028.8172013552,"t":1727020800}
+{"o":0.0626950764,"h":0.0635106176,"l":0.0626833152,"c":0.0633437665,"v":217258.0713883371,"t":1727024400}
+{"o":0.0633437665,"h":0.0633548742,"l":0.0627833876,"c":0.0629531627,"v":170469.5590933667,"t":1727028000}
+{"o":0.0629531627,"h":0.0632723668,"l":0.0625787458,"c":0.0631719688,"v":173099.7438767911,"t":1727031600}
+{"o":0.0631719688,"h":0.0634190804,"l":0.0630001941,"c":0.0630619154,"v":203193.3004005073,"t":1727035200}
+{"o":0.0630619154,"h":0.063316656,"l":0.0619117465,"c":0.0619716754,"v":227774.7137578554,"t":1727038800}
+{"o":0.0619716754,"h":0.0636485665,"l":0.0616506538,"c":0.0635415419,"v":443604.2067142695,"t":1727042400}
+{"o":0.0635415419,"h":0.0636462352,"l":0.0629762329,"c":0.0631658458,"v":249720.7093634137,"t":1727046000}
+{"o":0.0631658458,"h":0.0639651659,"l":0.0620837594,"c":0.0635663716,"v":363786.5718500181,"t":1727049600}
+{"o":0.0635663716,"h":0.0644183431,"l":0.0634943062,"c":0.0640598599,"v":366701.9558842335,"t":1727053200}
+{"o":0.0640598599,"h":0.0641897601,"l":0.0636941969,"c":0.0640638355,"v":229042.3209343755,"t":1727056800}
+{"o":0.0640638355,"h":0.0653186672,"l":0.0640192077,"c":0.0645381638,"v":361694.4066299315,"t":1727060400}
+{"o":0.0645381638,"h":0.0647258377,"l":0.063997691,"c":0.0642045261,"v":225971.4686133938,"t":1727064000}
+{"o":0.0642045261,"h":0.0642655322,"l":0.0637623554,"c":0.0640523506,"v":207053.6791386901,"t":1727067600}
+{"o":0.0640523506,"h":0.0643358406,"l":0.0639452109,"c":0.0641729052,"v":189849.4968465608,"t":1727071200}
+{"o":0.0641729052,"h":0.0642245106,"l":0.0633825652,"c":0.0635440853,"v":260619.9883283095,"t":1727074800}
+{"o":0.0635440853,"h":0.0635912116,"l":0.0626291938,"c":0.0627450588,"v":306850.0567207352,"t":1727078400}
+{"o":0.0627450588,"h":0.0633349501,"l":0.0627066745,"c":0.0632146245,"v":289260.9325213977,"t":1727082000}
+{"o":0.0632146245,"h":0.0632534412,"l":0.0626530982,"c":0.0628428784,"v":257752.2198295562,"t":1727085600}
+{"o":0.0628428784,"h":0.062897664,"l":0.0624841066,"c":0.0626943548,"v":230592.9579009931,"t":1727089200}
+{"o":0.0626943548,"h":0.062731712,"l":0.062265977,"c":0.0624958065,"v":247902.5509685866,"t":1727092800}
+{"o":0.0624958065,"h":0.0627925215,"l":0.0622651722,"c":0.0624815339,"v":322163.4182061571,"t":1727096400}
+{"o":0.0624815339,"h":0.0635017005,"l":0.0623674174,"c":0.0627753602,"v":433467.0809309945,"t":1727100000}
+{"o":0.0627753602,"h":0.0632910281,"l":0.0623328471,"c":0.0629979008,"v":320594.4815774839,"t":1727103600}
+{"o":0.0629979008,"h":0.0633226568,"l":0.0624448493,"c":0.0625265264,"v":364144.5642686766,"t":1727107200}
+{"o":0.0625265264,"h":0.0627541917,"l":0.0623376957,"c":0.062647995,"v":268969.0269662588,"t":1727110800}
+{"o":0.062647995,"h":0.0630109451,"l":0.0626177376,"c":0.0628528728,"v":219345.7867523902,"t":1727114400}
+{"o":0.0628528728,"h":0.0629732422,"l":0.0625226177,"c":0.0625835901,"v":277145.2179220399,"t":1727118000}
+{"o":0.0625835901,"h":0.0627522067,"l":0.0624558978,"c":0.0626077288,"v":232167.9402287941,"t":1727121600}
+{"o":0.0626077288,"h":0.0630318969,"l":0.0622361142,"c":0.0629394609,"v":487689.0916307833,"t":1727125200}
+{"o":0.0629394609,"h":0.0631049399,"l":0.062750972,"c":0.0630557356,"v":231446.9953544448,"t":1727128800}
+{"o":0.0630557356,"h":0.0634085997,"l":0.0628924474,"c":0.0632256729,"v":201915.6408377808,"t":1727132400}
+{"o":0.0632256729,"h":0.0634067394,"l":0.0624958318,"c":0.0628305165,"v":343941.0741156017,"t":1727136000}
+{"o":0.0628305165,"h":0.0633929261,"l":0.0625186548,"c":0.0630721836,"v":313424.570417855,"t":1727139600}
+{"o":0.0630721836,"h":0.0640822416,"l":0.062594425,"c":0.0640157781,"v":368276.5522910785,"t":1727143200}
+{"o":0.0640157781,"h":0.064121392,"l":0.0636761932,"c":0.0640065543,"v":259692.0571185666,"t":1727146800}
+{"o":0.0640065543,"h":0.0642581801,"l":0.0634703203,"c":0.0635693106,"v":232438.3060554551,"t":1727150400}
+{"o":0.0635693106,"h":0.0640028913,"l":0.0635188707,"c":0.0638681756,"v":233087.8931824499,"t":1727154000}
+{"o":0.0638681756,"h":0.0640589995,"l":0.0636587944,"c":0.0638692178,"v":213561.6566788736,"t":1727157600}
+{"o":0.0638692178,"h":0.0643370823,"l":0.0637909874,"c":0.0642465492,"v":229577.0166037941,"t":1727161200}
+{"o":0.0642465492,"h":0.0649650255,"l":0.0642093943,"c":0.0647618356,"v":344157.9205662491,"t":1727164800}
+{"o":0.0647618356,"h":0.0649348266,"l":0.0639711667,"c":0.0639924656,"v":269539.654021175,"t":1727168400}
+{"o":0.0639924656,"h":0.0642641597,"l":0.0638907049,"c":0.0640644781,"v":236457.8320929542,"t":1727172000}
+{"o":0.0640644781,"h":0.0640948097,"l":0.063736962,"c":0.0639548664,"v":251792.8768569092,"t":1727175600}
+{"o":0.0639548664,"h":0.0647620837,"l":0.0639481962,"c":0.0643341362,"v":300187.1532608921,"t":1727179200}
+{"o":0.0643341362,"h":0.0648515906,"l":0.0641770127,"c":0.0643703683,"v":331132.1228917178,"t":1727182800}
+{"o":0.0643703683,"h":0.0644040205,"l":0.062969125,"c":0.0636391748,"v":611400.8198724489,"t":1727186400}
+{"o":0.0636391748,"h":0.0638303385,"l":0.0632859908,"c":0.0635370567,"v":307901.5749461979,"t":1727190000}
+{"o":0.0635370567,"h":0.0640413956,"l":0.0634672577,"c":0.0639567096,"v":336565.217925279,"t":1727193600}
+{"o":0.0639567096,"h":0.0648242678,"l":0.06389477,"c":0.0643768807,"v":459107.3702044719,"t":1727197200}
+{"o":0.0643768807,"h":0.0645679306,"l":0.0640062072,"c":0.064239336,"v":342956.9671248409,"t":1727200800}
+{"o":0.064239336,"h":0.0652303188,"l":0.0640593075,"c":0.0648354759,"v":342494.6980122506,"t":1727204400}
+{"o":0.0648354759,"h":0.0653757997,"l":0.0646771199,"c":0.064853862,"v":505433.0559417877,"t":1727208000}
+{"o":0.064853862,"h":0.0650477782,"l":0.0646771524,"c":0.0649466714,"v":296826.1472093279,"t":1727211600}
+{"o":0.0649466714,"h":0.0672271677,"l":0.0649466714,"c":0.0669689802,"v":560068.3150329224,"t":1727215200}
+{"o":0.0669689802,"h":0.0671765345,"l":0.0665190603,"c":0.066699223,"v":403159.2187412931,"t":1727218800}
+{"o":0.066699223,"h":0.0670617852,"l":0.0662479508,"c":0.0663587176,"v":332833.4641598823,"t":1727222400}
+{"o":0.0663587176,"h":0.0672051123,"l":0.0662881293,"c":0.0665935807,"v":360529.8594213178,"t":1727226000}
+{"o":0.0665935807,"h":0.0666953638,"l":0.0661578841,"c":0.0661810117,"v":328932.2592096272,"t":1727229600}
+{"o":0.0661810117,"h":0.0665786504,"l":0.0659692269,"c":0.0663873398,"v":282089.2439832627,"t":1727233200}
+{"o":0.0663873398,"h":0.0664749492,"l":0.0657727091,"c":0.0657826077,"v":364806.6307171692,"t":1727236800}
+{"o":0.0657826077,"h":0.0660765793,"l":0.0655910485,"c":0.0656245953,"v":304930.3226918795,"t":1727240400}
+{"o":0.0656245953,"h":0.0657257914,"l":0.0652528523,"c":0.0653933076,"v":326577.2737712038,"t":1727244000}
+{"o":0.0653933076,"h":0.0655015287,"l":0.0649272609,"c":0.0653914228,"v":303468.5614179493,"t":1727247600}
+{"o":0.0653914228,"h":0.065674697,"l":0.0653470995,"c":0.0656201573,"v":263801.3760315498,"t":1727251200}
+{"o":0.0656201573,"h":0.0657705183,"l":0.0653990359,"c":0.0654352457,"v":234251.6133456321,"t":1727254800}
+{"o":0.0654352457,"h":0.0656994247,"l":0.0652511874,"c":0.0655134408,"v":304612.00625471,"t":1727258400}
+{"o":0.0655134408,"h":0.0659353046,"l":0.0654588075,"c":0.065922565,"v":271355.967916473,"t":1727262000}
+{"o":0.065922565,"h":0.0659450645,"l":0.0654273882,"c":0.0654645675,"v":273738.1447116752,"t":1727265600}
+{"o":0.0654645675,"h":0.0658945883,"l":0.0653680682,"c":0.0658315754,"v":374773.8168404454,"t":1727269200}
+{"o":0.0658315754,"h":0.0663352235,"l":0.0657756109,"c":0.0662771528,"v":717502.1836413302,"t":1727272800}
+{"o":0.0662771528,"h":0.0667948222,"l":0.065645799,"c":0.0656812125,"v":510573.0065744256,"t":1727276400}
+{"o":0.0656812125,"h":0.0663581071,"l":0.0656060874,"c":0.0661594485,"v":542435.6046440329,"t":1727280000}
+{"o":0.0661594485,"h":0.0662503606,"l":0.0650032062,"c":0.0652474268,"v":485257.4523724749,"t":1727283600}
+{"o":0.0652474268,"h":0.0657506974,"l":0.0651669111,"c":0.0657382776,"v":366620.6997161565,"t":1727287200}
+{"o":0.0657382776,"h":0.0660141866,"l":0.0654508571,"c":0.0654906322,"v":385071.1675136241,"t":1727290800}
+{"o":0.0654906322,"h":0.0658946954,"l":0.0654906322,"c":0.0656160851,"v":396949.5185274665,"t":1727294400}
+{"o":0.0656160851,"h":0.0656680681,"l":0.0652571133,"c":0.0653153195,"v":357448.4795260096,"t":1727298000}
+{"o":0.0653153195,"h":0.0653706424,"l":0.0648314697,"c":0.0651268182,"v":428967.6340359729,"t":1727301600}
+{"o":0.0651268182,"h":0.065150593,"l":0.0643027788,"c":0.0645906744,"v":447676.321911485,"t":1727305200}
+{"o":0.0645906744,"h":0.0649047808,"l":0.0639593711,"c":0.0642966376,"v":436162.7863057586,"t":1727308800}
+{"o":0.0642966376,"h":0.0647970291,"l":0.064139381,"c":0.0647751756,"v":416691.1386899637,"t":1727312400}
+{"o":0.0647751756,"h":0.0651858175,"l":0.0647074968,"c":0.0651683038,"v":453283.1583278814,"t":1727316000}
+{"o":0.0651683038,"h":0.0653093337,"l":0.0649406886,"c":0.0651452161,"v":361433.2154321672,"t":1727319600}
+{"o":0.0651452161,"h":0.0652511076,"l":0.0649180338,"c":0.0650697967,"v":305016.0432821899,"t":1727323200}
+{"o":0.0650697967,"h":0.0656370493,"l":0.0649876698,"c":0.0654919215,"v":372611.2055867286,"t":1727326800}
+{"o":0.0654919215,"h":0.0660541833,"l":0.0654429889,"c":0.065772708,"v":427462.8452844884,"t":1727330400}
+{"o":0.065772708,"h":0.0663293238,"l":0.0657224368,"c":0.0662629166,"v":356378.7380649479,"t":1727334000}
+{"o":0.0662629166,"h":0.0663593384,"l":0.0658395917,"c":0.0659002804,"v":339118.0453943858,"t":1727337600}
+{"o":0.0659002804,"h":0.0661334494,"l":0.0657123023,"c":0.0658101945,"v":314386.569863423,"t":1727341200}
+{"o":0.0658101945,"h":0.066965268,"l":0.0657747091,"c":0.066708005,"v":375760.664113697,"t":1727344800}
+{"o":0.066708005,"h":0.0668780592,"l":0.0664295071,"c":0.0667828003,"v":382495.816693144,"t":1727348400}
+{"o":0.0667828003,"h":0.0671049121,"l":0.0664788187,"c":0.0665065412,"v":386225.8382016562,"t":1727352000}
+{"o":0.0665065412,"h":0.0666985777,"l":0.066085949,"c":0.0663960557,"v":492452.2346562902,"t":1727355600}
+{"o":0.0663960557,"h":0.0680153629,"l":0.0663572453,"c":0.0669741573,"v":863570.7516838586,"t":1727359200}
+{"o":0.0669741573,"h":0.0689992508,"l":0.0667978141,"c":0.0686119895,"v":863162.8727609646,"t":1727362800}
+{"o":0.0686119895,"h":0.0691308714,"l":0.0683753355,"c":0.0683912671,"v":689253.0247007236,"t":1727366400}
+{"o":0.0683912671,"h":0.0689054957,"l":0.0655078054,"c":0.0679503984,"v":597723.5188509558,"t":1727370000}
+{"o":0.0679503984,"h":0.0685634065,"l":0.0678254741,"c":0.0684342358,"v":474596.8015886923,"t":1727373600}
+{"o":0.0684342358,"h":0.0685420406,"l":0.0679075855,"c":0.0679166943,"v":390281.0335720592,"t":1727377200}
+{"o":0.0679166943,"h":0.0681518375,"l":0.067430906,"c":0.0674977922,"v":589705.9720006778,"t":1727380800}
+{"o":0.0674977922,"h":0.0680961325,"l":0.0674537839,"c":0.0678973554,"v":447016.7216174508,"t":1727384400}
+{"o":0.0678973554,"h":0.0682961006,"l":0.0678571896,"c":0.068270033,"v":404425.2945591059,"t":1727388000}
+{"o":0.068270033,"h":0.0682759046,"l":0.0672392616,"c":0.0679198079,"v":417931.029833481,"t":1727391600}
+{"o":0.0679198079,"h":0.0683038345,"l":0.0676103246,"c":0.0682356167,"v":488065.6221299553,"t":1727395200}
+{"o":0.0682356167,"h":0.0682404278,"l":0.0673761642,"c":0.0676444814,"v":420164.5671344475,"t":1727398800}
+{"o":0.0676444814,"h":0.06781725,"l":0.0672165887,"c":0.0673519984,"v":423399.234795135,"t":1727402400}
+{"o":0.0673519984,"h":0.0680389563,"l":0.0672442043,"c":0.0680037937,"v":540126.4966041475,"t":1727406000}
+{"o":0.0680037937,"h":0.0686664406,"l":0.0679641711,"c":0.068513213,"v":496662.8737945142,"t":1727409600}
+{"o":0.068513213,"h":0.0687632633,"l":0.0681986715,"c":0.0687014495,"v":467875.1042523632,"t":1727413200}
+{"o":0.0687014495,"h":0.0693871673,"l":0.0686455394,"c":0.0688682466,"v":590546.628551217,"t":1727416800}
+{"o":0.0688682466,"h":0.0694041075,"l":0.0684870828,"c":0.0687635382,"v":451743.0178053748,"t":1727420400}
+{"o":0.0687635382,"h":0.0694076524,"l":0.0687383711,"c":0.0691172662,"v":518231.5873607571,"t":1727424000}
+{"o":0.0691172662,"h":0.0695443702,"l":0.0688767501,"c":0.0689316756,"v":500755.213328662,"t":1727427600}
+{"o":0.0689316756,"h":0.0693563737,"l":0.0681158055,"c":0.0681377538,"v":465344.577410055,"t":1727431200}
+{"o":0.0681377538,"h":0.0684299475,"l":0.0679600481,"c":0.06814213,"v":390180.9828505581,"t":1727434800}
+{"o":0.06814213,"h":0.0688150626,"l":0.0679193841,"c":0.0686803209,"v":544726.1871329282,"t":1727438400}
+{"o":0.0686803209,"h":0.0687325166,"l":0.0679814519,"c":0.0685599333,"v":556243.4643775661,"t":1727442000}
+{"o":0.0685599333,"h":0.0703291345,"l":0.0684257751,"c":0.0698760464,"v":1026316.7560613914,"t":1727445600}
+{"o":0.0698760464,"h":0.0704402734,"l":0.0694484053,"c":0.0694818609,"v":917019.1723374588,"t":1727449200}
+{"o":0.0694818609,"h":0.0697154701,"l":0.0689919237,"c":0.0696066453,"v":816525.3762647415,"t":1727452800}
+{"o":0.0696066453,"h":0.0696244078,"l":0.068605089,"c":0.0689439747,"v":683233.4471152714,"t":1727456400}
+{"o":0.0689439747,"h":0.0692076298,"l":0.0686075581,"c":0.0692004359,"v":559202.8754324021,"t":1727460000}
+{"o":0.0692004359,"h":0.0693502365,"l":0.0686528612,"c":0.068817572,"v":539234.3791280625,"t":1727463600}
+{"o":0.068817572,"h":0.0692206327,"l":0.0686921323,"c":0.069011293,"v":491385.3791924582,"t":1727467200}
+{"o":0.069011293,"h":0.0691553123,"l":0.0687620913,"c":0.0688561277,"v":446361.6912742486,"t":1727470800}
+{"o":0.0688561277,"h":0.0691325436,"l":0.0687519082,"c":0.0690148621,"v":446330.0268570545,"t":1727474400}
+{"o":0.0690148621,"h":0.0691200751,"l":0.068746645,"c":0.0688496149,"v":368065.8505713277,"t":1727478000}
+{"o":0.0688496149,"h":0.0691245023,"l":0.0688233629,"c":0.069079616,"v":362496.386714917,"t":1727481600}
+{"o":0.069079616,"h":0.069254479,"l":0.0688873908,"c":0.0692412453,"v":401722.6366860103,"t":1727485200}
+{"o":0.0692412453,"h":0.0696259226,"l":0.0690371827,"c":0.0692782414,"v":493540.9856251774,"t":1727488800}
+{"o":0.0692782414,"h":0.0695163939,"l":0.0690673564,"c":0.0692833961,"v":443593.4983954348,"t":1727492400}
+{"o":0.0692833961,"h":0.0693903168,"l":0.0690739432,"c":0.0691690702,"v":321951.8935981558,"t":1727496000}
+{"o":0.0691690702,"h":0.06927231,"l":0.0688160565,"c":0.0688494498,"v":324502.6814542782,"t":1727499600}
+{"o":0.0688494498,"h":0.068923552,"l":0.068223217,"c":0.0683133845,"v":370137.5684801338,"t":1727503200}
+{"o":0.0683133845,"h":0.0685091298,"l":0.0681128314,"c":0.0682808815,"v":340011.1412627475,"t":1727506800}
+{"o":0.0682808815,"h":0.0683388135,"l":0.0678179112,"c":0.0678563209,"v":463339.0928907052,"t":1727510400}
+{"o":0.0678563209,"h":0.0685116701,"l":0.0677076092,"c":0.0684848397,"v":430128.000278142,"t":1727514000}
+{"o":0.0684848397,"h":0.0688183138,"l":0.0683487103,"c":0.0687744728,"v":393698.6311983294,"t":1727517600}
+{"o":0.0687744728,"h":0.0688325666,"l":0.0683866477,"c":0.0685881727,"v":454395.6727607796,"t":1727521200}
+{"o":0.0685881727,"h":0.0686710136,"l":0.0682884163,"c":0.0685640891,"v":426530.7361193915,"t":1727524800}
+{"o":0.0685640891,"h":0.0686499126,"l":0.0682177314,"c":0.0685589202,"v":360270.4995033076,"t":1727528400}
+{"o":0.0685589202,"h":0.0690113537,"l":0.0685552215,"c":0.0689681273,"v":442781.5378341247,"t":1727532000}
+{"o":0.0689681273,"h":0.0689978206,"l":0.0684703731,"c":0.068530777,"v":387781.3405847884,"t":1727535600}
+{"o":0.068530777,"h":0.0686531982,"l":0.0683033442,"c":0.068387767,"v":464346.8016902477,"t":1727539200}
+{"o":0.068387767,"h":0.0687372406,"l":0.0683269548,"c":0.0684655052,"v":437607.6712286535,"t":1727542800}
+{"o":0.0684655052,"h":0.0686824531,"l":0.0683546457,"c":0.0684033311,"v":397069.37788292,"t":1727546400}
+{"o":0.0684033311,"h":0.0685724733,"l":0.0683523348,"c":0.0684444806,"v":381474.481415576,"t":1727550000}
+{"o":0.0684444806,"h":0.0685861596,"l":0.0683147762,"c":0.0683336762,"v":329432.2359094072,"t":1727553600}
+{"o":0.0683336762,"h":0.0684366167,"l":0.0679485989,"c":0.0684105203,"v":433629.7737538541,"t":1727557200}
+{"o":0.0684105203,"h":0.0685449475,"l":0.0682062431,"c":0.0684297299,"v":312082.3434097695,"t":1727560800}
+{"o":0.0684297299,"h":0.0685390845,"l":0.0681944085,"c":0.0684576307,"v":311399.8665866589,"t":1727564400}
+{"o":0.0684576307,"h":0.0688535754,"l":0.0682282138,"c":0.06845427,"v":486807.1260078779,"t":1727568000}
+{"o":0.06845427,"h":0.0690094103,"l":0.068412035,"c":0.0689644317,"v":430595.9354766253,"t":1727571600}
+{"o":0.0689644317,"h":0.0693111728,"l":0.0688375448,"c":0.0688456708,"v":541270.0314680696,"t":1727575200}
+{"o":0.0688456708,"h":0.0689773955,"l":0.068546803,"c":0.0689045184,"v":426408.3754768512,"t":1727578800}
+{"o":0.0689045184,"h":0.0689836851,"l":0.0684746353,"c":0.0686806519,"v":348642.0006131475,"t":1727582400}
+{"o":0.0686806519,"h":0.0690757183,"l":0.0682370773,"c":0.0682370773,"v":364870.7562602127,"t":1727586000}
+{"o":0.0682370773,"h":0.0683745414,"l":0.0678021289,"c":0.0679033815,"v":389088.8385446587,"t":1727589600}
+{"o":0.0679033815,"h":0.0680992575,"l":0.0677320599,"c":0.0678956065,"v":406977.4780127114,"t":1727593200}
+{"o":0.0678956065,"h":0.0683580777,"l":0.0677347953,"c":0.0681073901,"v":385839.9023754366,"t":1727596800}
+{"o":0.0681073901,"h":0.0684161348,"l":0.0680809154,"c":0.0681910108,"v":317595.2942413024,"t":1727600400}
+{"o":0.0681910108,"h":0.0682712814,"l":0.0674119492,"c":0.0681995475,"v":356524.442312691,"t":1727604000}
+{"o":0.0681995475,"h":0.0685143035,"l":0.0681466394,"c":0.0684435761,"v":359366.6750391627,"t":1727607600}
+{"o":0.0684435761,"h":0.0686838412,"l":0.0681778231,"c":0.0682172549,"v":463591.3210052581,"t":1727611200}
+{"o":0.0682172549,"h":0.0688124849,"l":0.0679364083,"c":0.0687053709,"v":518920.822529764,"t":1727614800}
+{"o":0.0687053709,"h":0.0687845008,"l":0.0684207052,"c":0.0685074527,"v":499836.0001109272,"t":1727618400}
+{"o":0.0685074527,"h":0.0687896964,"l":0.0682913896,"c":0.0686845119,"v":551397.5368138253,"t":1727622000}
+{"o":0.0686845119,"h":0.0687744281,"l":0.0684169774,"c":0.0687458318,"v":462901.8065148604,"t":1727625600}
+{"o":0.0687458318,"h":0.0690796279,"l":0.0687085776,"c":0.0688657781,"v":405527.9168561244,"t":1727629200}
+{"o":0.0688657781,"h":0.0691336825,"l":0.0688265357,"c":0.0689889428,"v":353952.6382138729,"t":1727632800}
+{"o":0.0689889428,"h":0.0697397611,"l":0.0689889428,"c":0.0696396453,"v":384952.566208203,"t":1727636400}
+{"o":0.0696396453,"h":0.070211067,"l":0.0695106235,"c":0.0699774199,"v":635872.3915282675,"t":1727640000}
+{"o":0.0699774199,"h":0.0706431813,"l":0.0696609619,"c":0.0699123096,"v":500948.0072878716,"t":1727643600}
+{"o":0.0699123096,"h":0.0702425489,"l":0.0694130575,"c":0.0694441942,"v":457613.9592861627,"t":1727647200}
+{"o":0.0694441942,"h":0.0695531753,"l":0.0689291543,"c":0.069202794,"v":398077.4883124625,"t":1727650800}
+{"o":0.069202794,"h":0.0694556258,"l":0.0684158066,"c":0.0692982781,"v":578814.3251165543,"t":1727654400}
+{"o":0.0692982781,"h":0.0697728362,"l":0.068586851,"c":0.0686695191,"v":555417.9676285703,"t":1727658000}
+{"o":0.0686695191,"h":0.0689032608,"l":0.0680938561,"c":0.0681345277,"v":565650.1845056691,"t":1727661600}
+{"o":0.0681345277,"h":0.0685236394,"l":0.0677961882,"c":0.068188298,"v":480939.2706666883,"t":1727665200}
+{"o":0.068188298,"h":0.0682027119,"l":0.0677768237,"c":0.0681094296,"v":328238.5553641362,"t":1727668800}
+{"o":0.0681094296,"h":0.0685429279,"l":0.0680075164,"c":0.0685217211,"v":305213.1170022044,"t":1727672400}
+{"o":0.0685217211,"h":0.0687808128,"l":0.0683209834,"c":0.0683209834,"v":374941.7206056006,"t":1727676000}
+{"o":0.0683209834,"h":0.068892816,"l":0.0683146168,"c":0.0684851766,"v":336059.6738761549,"t":1727679600}
+{"o":0.0684851766,"h":0.0685208223,"l":0.0681097085,"c":0.068306302,"v":346586.7285131267,"t":1727683200}
+{"o":0.068306302,"h":0.0683317986,"l":0.0674119287,"c":0.0674357483,"v":481639.3072113661,"t":1727686800}
+{"o":0.0674357483,"h":0.0676214446,"l":0.0669063115,"c":0.0673908634,"v":412116.5298431618,"t":1727690400}
+{"o":0.0673908634,"h":0.0679723476,"l":0.0671896705,"c":0.0679511182,"v":387605.6719185915,"t":1727694000}
+{"o":0.0679511182,"h":0.0685172509,"l":0.0676052634,"c":0.0684298124,"v":395319.9612875561,"t":1727697600}
+{"o":0.0684298124,"h":0.068695796,"l":0.0682689985,"c":0.0684329019,"v":636306.7237160499,"t":1727701200}
+{"o":0.0684329019,"h":0.0686862729,"l":0.0679794338,"c":0.0682844613,"v":554285.2388406061,"t":1727704800}
+{"o":0.0682844613,"h":0.0685142655,"l":0.0672946256,"c":0.0673189474,"v":502754.0471316053,"t":1727708400}
+{"o":0.0673189474,"h":0.0677422374,"l":0.0672648513,"c":0.0675775466,"v":475226.8089392565,"t":1727712000}
+{"o":0.0675775466,"h":0.0679431885,"l":0.06732799,"c":0.0679342541,"v":468607.0960985288,"t":1727715600}
+{"o":0.0679342541,"h":0.0679728405,"l":0.0672118165,"c":0.0676243743,"v":520594.6052631464,"t":1727719200}
+{"o":0.0676243743,"h":0.0678054453,"l":0.0672625338,"c":0.0676799309,"v":539672.574611697,"t":1727722800}
+{"o":0.0676799309,"h":0.0684945205,"l":0.0676212383,"c":0.0684199502,"v":633525.5007414937,"t":1727726400}
+{"o":0.0684199502,"h":0.0685163225,"l":0.0679663231,"c":0.068002026,"v":379428.2187929278,"t":1727730000}
+{"o":0.068002026,"h":0.0681659835,"l":0.0674101781,"c":0.0674374603,"v":422895.4105244309,"t":1727733600}
+{"o":0.0674374603,"h":0.0674662275,"l":0.0662544061,"c":0.0665816879,"v":528167.3952265327,"t":1727737200}
+{"o":0.0665816879,"h":0.067342616,"l":0.0661218343,"c":0.0672836114,"v":536167.7442532872,"t":1727740800}
+{"o":0.0672836114,"h":0.0675194425,"l":0.0671944499,"c":0.0673567882,"v":529461.657493513,"t":1727744400}
+{"o":0.0673567882,"h":0.0673574548,"l":0.0667725662,"c":0.0671528014,"v":402861.6941784842,"t":1727748000}
+{"o":0.0671528014,"h":0.0677609702,"l":0.067095326,"c":0.0676813235,"v":389385.4652557246,"t":1727751600}
+{"o":0.0676813235,"h":0.0680425598,"l":0.0675664113,"c":0.06795441,"v":444073.0093560931,"t":1727755200}
+{"o":0.06795441,"h":0.0680034046,"l":0.0676779412,"c":0.0678524766,"v":368240.9771929931,"t":1727758800}
+{"o":0.0678524766,"h":0.0685924896,"l":0.0678524766,"c":0.0684721544,"v":330893.1804740007,"t":1727762400}
+{"o":0.0684721544,"h":0.068521033,"l":0.0681886334,"c":0.0684676899,"v":348951.8450007353,"t":1727766000}
+{"o":0.0684676899,"h":0.0685486107,"l":0.0681064282,"c":0.0682925347,"v":408311.7558463929,"t":1727769600}
+{"o":0.0682925347,"h":0.0687114788,"l":0.0681994227,"c":0.0684440742,"v":372288.7135459057,"t":1727773200}
+{"o":0.0684440742,"h":0.0687098913,"l":0.0683451146,"c":0.0686009261,"v":401571.0077357867,"t":1727776800}
+{"o":0.0686009261,"h":0.0686995139,"l":0.0682986794,"c":0.0683310142,"v":330374.755406257,"t":1727780400}
+{"o":0.0683310142,"h":0.0685438346,"l":0.0680242409,"c":0.0681448326,"v":369488.0302362024,"t":1727784000}
+{"o":0.0681448326,"h":0.0681948688,"l":0.0665453083,"c":0.0670900488,"v":732685.4952683776,"t":1727787600}
+{"o":0.0670900488,"h":0.0674289582,"l":0.0654228676,"c":0.0658148383,"v":941298.8209568652,"t":1727791200}
+{"o":0.0658148383,"h":0.0659057757,"l":0.0624415396,"c":0.0653008826,"v":1285415.8956177647,"t":1727794800}
+{"o":0.0653008826,"h":0.0654799683,"l":0.0639482774,"c":0.064802284,"v":900274.2028306088,"t":1727798400}
+{"o":0.064802284,"h":0.064802284,"l":0.0622564575,"c":0.0644420687,"v":1408067.8406910608,"t":1727802000}
+{"o":0.0644420687,"h":0.0652606673,"l":0.0640644214,"c":0.0643376029,"v":729432.4449190674,"t":1727805600}
+{"o":0.0643376029,"h":0.0645163241,"l":0.0634079909,"c":0.0634942788,"v":560839.8255457068,"t":1727809200}
+{"o":0.0634942788,"h":0.0637190211,"l":0.0621212046,"c":0.0633808087,"v":1013849.0764805265,"t":1727812800}
+{"o":0.0633808087,"h":0.0639350344,"l":0.0629560172,"c":0.0638655937,"v":523088.4564037903,"t":1727816400}
+{"o":0.0638655937,"h":0.0638655937,"l":0.0628057603,"c":0.0631706565,"v":420851.5969294764,"t":1727820000}
+{"o":0.0631706565,"h":0.0635116591,"l":0.0629230127,"c":0.0633587929,"v":425233.2074882905,"t":1727823600}
+{"o":0.0633587929,"h":0.0635532114,"l":0.0626208259,"c":0.0631123093,"v":507444.1722121454,"t":1727827200}
+{"o":0.0631123093,"h":0.0638838211,"l":0.0629957688,"c":0.0638185861,"v":512993.819757227,"t":1727830800}
+{"o":0.0638185861,"h":0.06436085,"l":0.0636222565,"c":0.0643313601,"v":410709.8955219059,"t":1727834400}
+{"o":0.0643313601,"h":0.0646341541,"l":0.0642043725,"c":0.0642744103,"v":389414.0505393405,"t":1727838000}
+{"o":0.0642744103,"h":0.0642870175,"l":0.063955899,"c":0.0640258369,"v":344584.8047211455,"t":1727841600}
+{"o":0.0640258369,"h":0.0642441818,"l":0.0638364408,"c":0.0640430441,"v":379461.6558907918,"t":1727845200}
+{"o":0.0640430441,"h":0.0652138507,"l":0.0638854547,"c":0.0647772119,"v":492432.7707097748,"t":1727848800}
+{"o":0.0647772119,"h":0.0649518516,"l":0.0644705206,"c":0.0645236608,"v":409098.396324633,"t":1727852400}
+{"o":0.0645236608,"h":0.0648373267,"l":0.0642646958,"c":0.0646549604,"v":423584.8590046134,"t":1727856000}
+{"o":0.0646549604,"h":0.0646952133,"l":0.0636446024,"c":0.0637593951,"v":531768.7779774304,"t":1727859600}
+{"o":0.0637593951,"h":0.0642975378,"l":0.0636086953,"c":0.0636579575,"v":464297.9186635615,"t":1727863200}
+{"o":0.0636579575,"h":0.0640467059,"l":0.0633815287,"c":0.0637906937,"v":480109.8627552761,"t":1727866800}
+{"o":0.0637906937,"h":0.0638311013,"l":0.0627155888,"c":0.0628595642,"v":588582.8454799355,"t":1727870400}
+{"o":0.0628595642,"h":0.063869995,"l":0.0623285535,"c":0.0637354237,"v":677367.1635594112,"t":1727874000}
+{"o":0.0637354237,"h":0.0641807511,"l":0.0633836237,"c":0.06344299,"v":818027.0286816261,"t":1727877600}
+{"o":0.06344299,"h":0.0644985045,"l":0.0634071238,"c":0.0644274286,"v":681595.9668469803,"t":1727881200}
+{"o":0.0644274286,"h":0.0648147433,"l":0.0637349815,"c":0.0637807353,"v":873207.7912906524,"t":1727884800}
+{"o":0.0637807353,"h":0.0639115232,"l":0.0632339054,"c":0.0636207879,"v":887540.380510751,"t":1727888400}
+{"o":0.0636207879,"h":0.0636846342,"l":0.062055927,"c":0.0621197821,"v":888198.1170414262,"t":1727892000}
+{"o":0.0621197821,"h":0.0623702881,"l":0.0593771579,"c":0.0611191062,"v":1194061.5349552198,"t":1727895600}
+{"o":0.0611191062,"h":0.0617984278,"l":0.0605169351,"c":0.0614916384,"v":778767.3189685113,"t":1727899200}
+{"o":0.0614916384,"h":0.0617749819,"l":0.0610098601,"c":0.0614616104,"v":455207.3733943683,"t":1727902800}
+{"o":0.0614616104,"h":0.0618085805,"l":0.0608557298,"c":0.0618085805,"v":449652.4366359647,"t":1727906400}
+{"o":0.0618085805,"h":0.0618610537,"l":0.0612008024,"c":0.0612090862,"v":338701.7764595553,"t":1727910000}
+{"o":0.0612090862,"h":0.0617432933,"l":0.0605543932,"c":0.061427614,"v":648783.0906135367,"t":1727913600}
+{"o":0.061427614,"h":0.0620623577,"l":0.0613931994,"c":0.0617414039,"v":509160.4704588836,"t":1727917200}
+{"o":0.0617414039,"h":0.0621759154,"l":0.061595325,"c":0.0620001653,"v":417121.9906785153,"t":1727920800}
+{"o":0.0620001653,"h":0.0624161706,"l":0.061837472,"c":0.0623690265,"v":388890.3091377213,"t":1727924400}
+{"o":0.0623690265,"h":0.0623755951,"l":0.0619172107,"c":0.0620273854,"v":340688.2525948017,"t":1727928000}
+{"o":0.0620273854,"h":0.0621524525,"l":0.0615586567,"c":0.0616852344,"v":413149.3359636313,"t":1727931600}
+{"o":0.0616852344,"h":0.0620959997,"l":0.0615659388,"c":0.0618573016,"v":373979.461261179,"t":1727935200}
+{"o":0.0618573016,"h":0.0620548225,"l":0.0610670691,"c":0.0611076517,"v":504004.8862455036,"t":1727938800}
+{"o":0.0611076517,"h":0.0611621449,"l":0.0592861995,"c":0.0594150115,"v":663730.5185269745,"t":1727942400}
+{"o":0.0594150115,"h":0.060443388,"l":0.0590538944,"c":0.0599484107,"v":631235.4092442971,"t":1727946000}
+{"o":0.0599484107,"h":0.0603689468,"l":0.0597173439,"c":0.0603492868,"v":399680.3719324669,"t":1727949600}
+{"o":0.0603492868,"h":0.0604721223,"l":0.0597258166,"c":0.059781547,"v":402751.9982126787,"t":1727953200}
+{"o":0.059781547,"h":0.0597965997,"l":0.0590695645,"c":0.0594126988,"v":552610.9305192791,"t":1727956800}
+{"o":0.0594126988,"h":0.0599646261,"l":0.0586898375,"c":0.0597938255,"v":758821.1356637954,"t":1727960400}
+{"o":0.0597938255,"h":0.0604956756,"l":0.0587842607,"c":0.0588265041,"v":827069.5266078236,"t":1727964000}
+{"o":0.0588265041,"h":0.0594033527,"l":0.058120825,"c":0.0591866084,"v":867010.952267846,"t":1727967600}
+{"o":0.0591866084,"h":0.0596383027,"l":0.0583296305,"c":0.0589367133,"v":692268.2355083632,"t":1727971200}
+{"o":0.0589367133,"h":0.0596816079,"l":0.0585313332,"c":0.0593778895,"v":615598.2747506083,"t":1727974800}
+{"o":0.0593778895,"h":0.0597869736,"l":0.0590122632,"c":0.0594165899,"v":538924.4101016237,"t":1727978400}
+{"o":0.0594165899,"h":0.0600086161,"l":0.058961378,"c":0.0599855701,"v":484737.6028746059,"t":1727982000}
+{"o":0.0599855701,"h":0.0602008174,"l":0.0593722871,"c":0.0594435793,"v":401428.0439501082,"t":1727985600}
+{"o":0.0594435793,"h":0.0599288147,"l":0.0590578575,"c":0.0598676036,"v":397003.9424510149,"t":1727989200}
+{"o":0.0598676036,"h":0.0600219622,"l":0.0595567304,"c":0.0597984997,"v":339847.5993617777,"t":1727992800}
+{"o":0.0597984997,"h":0.0600331655,"l":0.0593473384,"c":0.0597051157,"v":349430.0007283666,"t":1727996400}
+{"o":0.0597051157,"h":0.0599885977,"l":0.0593568891,"c":0.0594092213,"v":453646.7973700379,"t":1728000000}
+{"o":0.0594092213,"h":0.0605395162,"l":0.0593564782,"c":0.060287263,"v":509662.1262139173,"t":1728003600}
+{"o":0.060287263,"h":0.0604386378,"l":0.0599356975,"c":0.0600662624,"v":388111.9758539078,"t":1728007200}
+{"o":0.0600662624,"h":0.0601298184,"l":0.0597152366,"c":0.0599686253,"v":384291.8663681787,"t":1728010800}
+{"o":0.0599686253,"h":0.0604127624,"l":0.0599686253,"c":0.0601465358,"v":318713.3248509461,"t":1728014400}
+{"o":0.0601465358,"h":0.0609259741,"l":0.0600725777,"c":0.0608089381,"v":345109.5409521184,"t":1728018000}
+{"o":0.0608089381,"h":0.0609823965,"l":0.0604236318,"c":0.0605023546,"v":413284.4012090962,"t":1728021600}
+{"o":0.0605023546,"h":0.0610283538,"l":0.0603734569,"c":0.0609565901,"v":409636.4124001809,"t":1728025200}
+{"o":0.0609565901,"h":0.0615769233,"l":0.0607889535,"c":0.0611289744,"v":487015.4290694205,"t":1728028800}
+{"o":0.0611289744,"h":0.0613647992,"l":0.0609410271,"c":0.06104241,"v":414116.9821652915,"t":1728032400}
+{"o":0.06104241,"h":0.0612532847,"l":0.0607645865,"c":0.0608604724,"v":327338.444280563,"t":1728036000}
+{"o":0.0608604724,"h":0.0612185815,"l":0.0608603219,"c":0.0611668965,"v":311051.1333786368,"t":1728039600}
+{"o":0.0611668965,"h":0.0621208687,"l":0.0607931546,"c":0.0620920701,"v":650894.7382768732,"t":1728043200}
+{"o":0.0620920701,"h":0.0622943305,"l":0.0613030191,"c":0.0616447524,"v":815278.27951327,"t":1728046800}
+{"o":0.0616447524,"h":0.0616572254,"l":0.060303422,"c":0.0610764188,"v":802691.4521997051,"t":1728050400}
+{"o":0.0610764188,"h":0.0622464965,"l":0.0610494553,"c":0.0621885497,"v":686255.7637873057,"t":1728054000}
+{"o":0.0621885497,"h":0.0633282275,"l":0.0619342674,"c":0.0628528754,"v":640870.848818279,"t":1728057600}
+{"o":0.0628528754,"h":0.0629136787,"l":0.0622352877,"c":0.0623518997,"v":604918.2460296091,"t":1728061200}
+{"o":0.0623518997,"h":0.0628220731,"l":0.0621464001,"c":0.0628220731,"v":562619.327349357,"t":1728064800}
+{"o":0.0628220731,"h":0.0631153865,"l":0.0626768596,"c":0.062823672,"v":463570.6256454465,"t":1728068400}
+{"o":0.062823672,"h":0.0631463024,"l":0.0623639121,"c":0.0627590161,"v":423340.3715001731,"t":1728072000}
+{"o":0.0627590161,"h":0.0631275556,"l":0.0625590303,"c":0.0626974628,"v":453515.9089389856,"t":1728075600}
+{"o":0.0626974628,"h":0.0628659225,"l":0.0622452902,"c":0.0624110035,"v":398964.7776112069,"t":1728079200}
+{"o":0.0624110035,"h":0.0626308563,"l":0.0621525354,"c":0.0625426642,"v":322541.3203438419,"t":1728082800}
+{"o":0.0625426642,"h":0.0628920911,"l":0.0624679012,"c":0.0628920821,"v":341894.4155661275,"t":1728086400}
+{"o":0.0628920821,"h":0.0628989617,"l":0.0623753279,"c":0.0626748778,"v":377573.1009429786,"t":1728090000}
+{"o":0.0626748778,"h":0.062763029,"l":0.0620709948,"c":0.0621733848,"v":429211.2129855541,"t":1728093600}
+{"o":0.0621733848,"h":0.0621858041,"l":0.0618731784,"c":0.0619456144,"v":517547.049101061,"t":1728097200}
+{"o":0.0619456144,"h":0.0623417868,"l":0.0615715757,"c":0.0621470646,"v":497016.3422640046,"t":1728100800}
+{"o":0.0621470646,"h":0.0626937461,"l":0.0621320619,"c":0.062683108,"v":499400.0087463368,"t":1728104400}
+{"o":0.062683108,"h":0.0630749038,"l":0.0624384483,"c":0.0630147149,"v":430280.6237597153,"t":1728108000}
+{"o":0.0630147149,"h":0.0631317062,"l":0.0626271469,"c":0.0628039402,"v":388379.9809921207,"t":1728111600}
+{"o":0.0628039402,"h":0.0632844919,"l":0.0627504242,"c":0.0630656262,"v":394044.9922847049,"t":1728115200}
+{"o":0.0630656262,"h":0.0632705247,"l":0.0630444662,"c":0.0631805464,"v":315641.4219385593,"t":1728118800}
+{"o":0.0631805464,"h":0.0631885974,"l":0.0623878277,"c":0.0628659167,"v":333058.5947570801,"t":1728122400}
+{"o":0.0628659167,"h":0.0629848907,"l":0.062574991,"c":0.0626497581,"v":310427.8371426145,"t":1728126000}
+{"o":0.0626497581,"h":0.0629169481,"l":0.0626092164,"c":0.0628940071,"v":359578.3031479719,"t":1728129600}
+{"o":0.0628940071,"h":0.0629672099,"l":0.0623214241,"c":0.06234617,"v":422603.8863033313,"t":1728133200}
+{"o":0.06234617,"h":0.0628521499,"l":0.0622308317,"c":0.0625038874,"v":428975.7702561573,"t":1728136800}
+{"o":0.0625038874,"h":0.0625873922,"l":0.0622451353,"c":0.0623911314,"v":307394.8137162175,"t":1728140400}
+{"o":0.0623911314,"h":0.0624514435,"l":0.0620677497,"c":0.0620853006,"v":357745.4833299512,"t":1728144000}
+{"o":0.0620853006,"h":0.0623801415,"l":0.0620564701,"c":0.0623233642,"v":358092.6542220323,"t":1728147600}
+{"o":0.0623233642,"h":0.0624025081,"l":0.0617992315,"c":0.0621289077,"v":537881.7364067974,"t":1728151200}
+{"o":0.0621289077,"h":0.0623561492,"l":0.0619887478,"c":0.0620715033,"v":503572.0848301244,"t":1728154800}
+{"o":0.0620715033,"h":0.0621081434,"l":0.0615579178,"c":0.0615796476,"v":351810.0590905763,"t":1728158400}
+{"o":0.0615796476,"h":0.0621013381,"l":0.0615796476,"c":0.0618434458,"v":293348.6187529289,"t":1728162000}
+{"o":0.0618434458,"h":0.0624293453,"l":0.0618351906,"c":0.0624236074,"v":316158.7301489881,"t":1728165600}
+{"o":0.0624236074,"h":0.0624258831,"l":0.0621431292,"c":0.0622548915,"v":337712.2017211915,"t":1728169200}
+{"o":0.0622548915,"h":0.0623059534,"l":0.0620010452,"c":0.0621328363,"v":268867.5665764745,"t":1728172800}
+{"o":0.0621328363,"h":0.0626576481,"l":0.0620542019,"c":0.0626555179,"v":356228.7245643827,"t":1728176400}
+{"o":0.0626555179,"h":0.0626855849,"l":0.0623958373,"c":0.0625105332,"v":346160.7153284124,"t":1728180000}
+{"o":0.0625105332,"h":0.0628928283,"l":0.0622778849,"c":0.0623196357,"v":259880.230790621,"t":1728183600}
+{"o":0.0623196357,"h":0.062503441,"l":0.0620325833,"c":0.0621839359,"v":238621.0385566605,"t":1728187200}
+{"o":0.0621839359,"h":0.0623998883,"l":0.0620724613,"c":0.0622787344,"v":212903.5609869455,"t":1728190800}
+{"o":0.0622787344,"h":0.0626055191,"l":0.0622391648,"c":0.0624686969,"v":228888.4809187709,"t":1728194400}
+{"o":0.0624686969,"h":0.0626275944,"l":0.0623554801,"c":0.0624255809,"v":231573.158282501,"t":1728198000}
+{"o":0.0624255809,"h":0.0627765223,"l":0.0622777567,"c":0.0625744203,"v":387185.0771688413,"t":1728201600}
+{"o":0.0625744203,"h":0.0629888544,"l":0.0625590128,"c":0.0627635398,"v":307187.5363052845,"t":1728205200}
+{"o":0.0627635398,"h":0.0629017004,"l":0.0625945091,"c":0.0626674928,"v":323567.1061334815,"t":1728208800}
+{"o":0.0626674928,"h":0.0630513986,"l":0.0626106932,"c":0.0628907031,"v":372123.346668551,"t":1728212400}
+{"o":0.0628907031,"h":0.0631527235,"l":0.0628545559,"c":0.0631108392,"v":360717.0228146891,"t":1728216000}
+{"o":0.0631108392,"h":0.0633210533,"l":0.063046458,"c":0.0630498892,"v":419267.2457591165,"t":1728219600}
+{"o":0.0630498892,"h":0.0640085827,"l":0.062928794,"c":0.0639169858,"v":521975.6387285317,"t":1728223200}
+{"o":0.0639169858,"h":0.0640417036,"l":0.0631619965,"c":0.0637705342,"v":710492.4764961608,"t":1728226800}
+{"o":0.0637705342,"h":0.0639865672,"l":0.0632693915,"c":0.0632715016,"v":597607.7713932175,"t":1728230400}
+{"o":0.0632715016,"h":0.0635850498,"l":0.0632474774,"c":0.0633493091,"v":429390.5608083559,"t":1728234000}
+{"o":0.0633493091,"h":0.0637586825,"l":0.0633493091,"c":0.0636987724,"v":408656.7019109172,"t":1728237600}
+{"o":0.0636987724,"h":0.0639907168,"l":0.0634233358,"c":0.0635094803,"v":430834.9024347891,"t":1728241200}
+{"o":0.066509911,"h":0.0668031753,"l":0.0662366946,"c":0.066509911,"v":393308.9919419828,"t":1721044800}
+{"o":0.066509911,"h":0.0673610366,"l":0.0662496166,"c":0.0669244585,"v":452897.5724246032,"t":1721048400}
+{"o":0.0669244585,"h":0.067333211,"l":0.0663097964,"c":0.0670195502,"v":476818.7803835162,"t":1721052000}
+{"o":0.0670195502,"h":0.0673583166,"l":0.0665477468,"c":0.0668207383,"v":529899.4264585753,"t":1721055600}
+{"o":0.0668207383,"h":0.0677181823,"l":0.0666737118,"c":0.067258952,"v":656751.4677869147,"t":1721059200}
+{"o":0.067258952,"h":0.0679560638,"l":0.0670555905,"c":0.0674009755,"v":597471.9503237606,"t":1721062800}
+{"o":0.0674009755,"h":0.0684045438,"l":0.067179312,"c":0.068102116,"v":583286.6433498149,"t":1721066400}
+{"o":0.068102116,"h":0.0687151648,"l":0.067620473,"c":0.0679092932,"v":691018.3366137628,"t":1721070000}
+{"o":0.0679092932,"h":0.068625908,"l":0.0678491418,"c":0.068468317,"v":509256.8310394469,"t":1721073600}
+{"o":0.068468317,"h":0.0688150151,"l":0.0681303824,"c":0.0681618837,"v":461159.2207184431,"t":1721077200}
+{"o":0.0681618837,"h":0.0696557591,"l":0.0681215676,"c":0.0693669468,"v":579637.1560413681,"t":1721080800}
+{"o":0.0693669468,"h":0.0698659675,"l":0.0689892705,"c":0.0695786494,"v":618378.4482551244,"t":1721084400}
+{"o":0.0695786494,"h":0.0699241995,"l":0.0689416141,"c":0.0690216399,"v":670165.9175636129,"t":1721088000}
+{"o":0.0690216399,"h":0.0692964694,"l":0.0687318889,"c":0.0691350181,"v":458225.2301713902,"t":1721091600}
+{"o":0.0691350181,"h":0.069156028,"l":0.0682854571,"c":0.0684173179,"v":394518.801519013,"t":1721095200}
+{"o":0.0684173179,"h":0.0690540138,"l":0.068219603,"c":0.0689572085,"v":393131.5764851304,"t":1721098800}
+{"o":0.0689572085,"h":0.0692632432,"l":0.0687347318,"c":0.0690582192,"v":358045.6254504008,"t":1721102400}
+{"o":0.0690582192,"h":0.0693419733,"l":0.0668907679,"c":0.0679055597,"v":584098.2308563569,"t":1721106000}
+{"o":0.0679055597,"h":0.0685284562,"l":0.0671472122,"c":0.0671995806,"v":461750.487874034,"t":1721109600}
+{"o":0.0671995806,"h":0.0679818875,"l":0.0671838839,"c":0.0674825711,"v":487408.8515214326,"t":1721113200}
+{"o":0.0674825711,"h":0.067915591,"l":0.0666470023,"c":0.0674578752,"v":467965.4840295414,"t":1721116800}
+{"o":0.0674578752,"h":0.0680684979,"l":0.067212237,"c":0.0677374747,"v":403710.9486138572,"t":1721120400}
+{"o":0.0677374747,"h":0.0683716606,"l":0.0675693801,"c":0.0683173891,"v":428769.0136486241,"t":1721124000}
+{"o":0.0683173891,"h":0.068818753,"l":0.0680417917,"c":0.0687184424,"v":473380.7594268996,"t":1721127600}
+{"o":0.0687184424,"h":0.0689879463,"l":0.06802448,"c":0.0680894881,"v":493969.1931394817,"t":1721131200}
+{"o":0.0680894881,"h":0.0686897196,"l":0.0679689069,"c":0.0679960852,"v":485284.3908589192,"t":1721134800}
+{"o":0.0679960852,"h":0.0682696802,"l":0.0674921023,"c":0.068099788,"v":519248.8217701135,"t":1721138400}
+{"o":0.068099788,"h":0.0704890853,"l":0.0679802595,"c":0.0702885087,"v":682046.8311900926,"t":1721142000}
+{"o":0.0702885087,"h":0.0706774097,"l":0.0694418779,"c":0.0702971681,"v":802363.2110408624,"t":1721145600}
+{"o":0.0702971681,"h":0.0709732093,"l":0.0699482704,"c":0.0708075013,"v":589200.5038897974,"t":1721149200}
+{"o":0.0708075013,"h":0.0709170073,"l":0.0703712498,"c":0.0707639244,"v":548293.3629416795,"t":1721152800}
+{"o":0.0707639244,"h":0.0709787164,"l":0.0703163365,"c":0.0707239003,"v":380021.0935680007,"t":1721156400}
+{"o":0.0707239003,"h":0.0707743186,"l":0.0697385491,"c":0.0697664833,"v":457089.394911117,"t":1721160000}
+{"o":0.0697664833,"h":0.0704169978,"l":0.0696993594,"c":0.0701211101,"v":371016.7246664676,"t":1721163600}
+{"o":0.0701211101,"h":0.0702165134,"l":0.0694783044,"c":0.0698735143,"v":429393.3212551347,"t":1721167200}
+{"o":0.0698735143,"h":0.0706881996,"l":0.0697765531,"c":0.0701567759,"v":352343.4845174724,"t":1721170800}
+{"o":0.0701567759,"h":0.0706036967,"l":0.0700683956,"c":0.0704646238,"v":398722.1855504686,"t":1721174400}
+{"o":0.0704646238,"h":0.0715614155,"l":0.0704216925,"c":0.0707395428,"v":552148.8295706104,"t":1721178000}
+{"o":0.0707395428,"h":0.0709882995,"l":0.0703508106,"c":0.0703854495,"v":356117.0436660342,"t":1721181600}
+{"o":0.0703854495,"h":0.0704232184,"l":0.0699062769,"c":0.07031996,"v":359901.2765650902,"t":1721185200}
+{"o":0.07031996,"h":0.0705922838,"l":0.0699967725,"c":0.0704740923,"v":356841.1146823174,"t":1721188800}
+{"o":0.0704740923,"h":0.0710051738,"l":0.0703539017,"c":0.0705272671,"v":425894.3057090354,"t":1721192400}
+{"o":0.0705272671,"h":0.070868572,"l":0.0702934235,"c":0.0704152705,"v":334846.864087156,"t":1721196000}
+{"o":0.0704152705,"h":0.0704491571,"l":0.0699163635,"c":0.0701634856,"v":342586.1137613029,"t":1721199600}
+{"o":0.0701634856,"h":0.0710695259,"l":0.0696962152,"c":0.0707293965,"v":426921.2777976702,"t":1721203200}
+{"o":0.0707293965,"h":0.0714376325,"l":0.0705441772,"c":0.0714164049,"v":345314.4878729347,"t":1721206800}
+{"o":0.0714164049,"h":0.0714169703,"l":0.0709209694,"c":0.0710026141,"v":304319.7220304788,"t":1721210400}
+{"o":0.0710026141,"h":0.0710321997,"l":0.0699858147,"c":0.0702326611,"v":367824.4158601669,"t":1721214000}
+{"o":0.0702326611,"h":0.0705230117,"l":0.0700859337,"c":0.0702577497,"v":346347.4188153898,"t":1721217600}
+{"o":0.0702577497,"h":0.0707631813,"l":0.0697384929,"c":0.0706754623,"v":435710.7255148822,"t":1721221200}
+{"o":0.0706754623,"h":0.0707470235,"l":0.0698865514,"c":0.0700133551,"v":405737.8616652376,"t":1721224800}
+{"o":0.0700133551,"h":0.0701474052,"l":0.0688843158,"c":0.0690584486,"v":435919.9713681596,"t":1721228400}
+{"o":0.0690584486,"h":0.0691335782,"l":0.0675411812,"c":0.0680803579,"v":589353.1842260322,"t":1721232000}
+{"o":0.0680803579,"h":0.0687133518,"l":0.0679602618,"c":0.0683119964,"v":436586.9687805172,"t":1721235600}
+{"o":0.0683119964,"h":0.0688308771,"l":0.0681793242,"c":0.0683895345,"v":341985.1101623495,"t":1721239200}
+{"o":0.0683895345,"h":0.0687367152,"l":0.0681742814,"c":0.0684485296,"v":344895.2306137403,"t":1721242800}
+{"o":0.0684485296,"h":0.0686982597,"l":0.0681942525,"c":0.0682076589,"v":353271.2907864622,"t":1721246400}
+{"o":0.0682076589,"h":0.0684616068,"l":0.0676500901,"c":0.0683151398,"v":411864.8356038606,"t":1721250000}
+{"o":0.0683151398,"h":0.0685278969,"l":0.0679831274,"c":0.0680846007,"v":391417.6193506386,"t":1721253600}
+{"o":0.0680846007,"h":0.068228293,"l":0.0677703649,"c":0.0679082813,"v":314262.8861167582,"t":1721257200}
+{"o":0.0679082813,"h":0.069117092,"l":0.0678846571,"c":0.0689600575,"v":333718.8768178594,"t":1721260800}
+{"o":0.0689600575,"h":0.0695157745,"l":0.0688005394,"c":0.0694859943,"v":316497.0850600965,"t":1721264400}
+{"o":0.0694859943,"h":0.0697973044,"l":0.0685490835,"c":0.0692388983,"v":389378.3174582057,"t":1721268000}
+{"o":0.0692388983,"h":0.0696620388,"l":0.069152542,"c":0.0693969748,"v":318381.1173419929,"t":1721271600}
+{"o":0.0693969748,"h":0.0694501145,"l":0.0687637065,"c":0.06886254,"v":342007.2554103859,"t":1721275200}
+{"o":0.06886254,"h":0.0696641912,"l":0.0685865728,"c":0.0694982374,"v":356226.549134275,"t":1721278800}
+{"o":0.0694982374,"h":0.069836754,"l":0.0692904677,"c":0.0697666808,"v":401698.2835688762,"t":1721282400}
+{"o":0.0697666808,"h":0.0698188395,"l":0.0692435598,"c":0.069269662,"v":440878.7863309729,"t":1721286000}
+{"o":0.069269662,"h":0.0696703594,"l":0.0690840332,"c":0.0696129652,"v":413802.931792227,"t":1721289600}
+{"o":0.0696129652,"h":0.069825722,"l":0.0694339843,"c":0.0696257695,"v":383363.4955481871,"t":1721293200}
+{"o":0.0696257695,"h":0.0696257695,"l":0.0691022155,"c":0.06951167,"v":361493.1746196506,"t":1721296800}
+{"o":0.06951167,"h":0.0696855931,"l":0.0691810045,"c":0.069624523,"v":382938.775292767,"t":1721300400}
+{"o":0.069624523,"h":0.0705080413,"l":0.0696008818,"c":0.0702702326,"v":438706.4474507624,"t":1721304000}
+{"o":0.0702702326,"h":0.0705568496,"l":0.0698645677,"c":0.0701742556,"v":451845.9715211872,"t":1721307600}
+{"o":0.0701742556,"h":0.0703560235,"l":0.0688216575,"c":0.0690146694,"v":559310.1454070985,"t":1721311200}
+{"o":0.0690146694,"h":0.0690146694,"l":0.0681436435,"c":0.0682808067,"v":569747.6900432693,"t":1721314800}
+{"o":0.0682808067,"h":0.0688482656,"l":0.0677095301,"c":0.0687829038,"v":496916.8785408235,"t":1721318400}
+{"o":0.0687829038,"h":0.0688405031,"l":0.0680343708,"c":0.0680995719,"v":396582.3105380422,"t":1721322000}
+{"o":0.0680995719,"h":0.0686992362,"l":0.0678575177,"c":0.0682867843,"v":455128.4955366428,"t":1721325600}
+{"o":0.0682867843,"h":0.0687691104,"l":0.0679139982,"c":0.0685216184,"v":389409.3657772888,"t":1721329200}
+{"o":0.0685216184,"h":0.0689907022,"l":0.0682675616,"c":0.0689907022,"v":342971.5317343587,"t":1721332800}
+{"o":0.0689907022,"h":0.0691891428,"l":0.0687489527,"c":0.0691540343,"v":327008.5164573999,"t":1721336400}
+{"o":0.0691540343,"h":0.070056836,"l":0.068954375,"c":0.0698185107,"v":406271.2560710859,"t":1721340000}
+{"o":0.0698185107,"h":0.0699634179,"l":0.0693802138,"c":0.0695096656,"v":336877.4922481179,"t":1721343600}
+{"o":0.0695096656,"h":0.0695878453,"l":0.0688696299,"c":0.0690020641,"v":421974.3564510486,"t":1721347200}
+{"o":0.0690020641,"h":0.0692422712,"l":0.0682107652,"c":0.0692142818,"v":353554.9290215406,"t":1721350800}
+{"o":0.0692142818,"h":0.069740975,"l":0.0689722182,"c":0.0692981293,"v":336089.5478148411,"t":1721354400}
+{"o":0.0692981293,"h":0.070708932,"l":0.069277694,"c":0.0706403187,"v":425369.6757362011,"t":1721358000}
+{"o":0.0706403187,"h":0.0708827737,"l":0.0702036991,"c":0.0702042419,"v":352194.4599184149,"t":1721361600}
+{"o":0.0702042419,"h":0.0708818903,"l":0.07015244,"c":0.0708218041,"v":331725.8766330482,"t":1721365200}
+{"o":0.0708218041,"h":0.0722743016,"l":0.0707813583,"c":0.0717989868,"v":459835.9894629465,"t":1721368800}
+{"o":0.0717989868,"h":0.071808841,"l":0.0702297517,"c":0.0704965685,"v":444158.1647894525,"t":1721372400}
+{"o":0.0704965685,"h":0.070865795,"l":0.0695434683,"c":0.0706601384,"v":529184.2895770763,"t":1721376000}
+{"o":0.0706601384,"h":0.0713320894,"l":0.0700473321,"c":0.0701644667,"v":487539.0837904204,"t":1721379600}
+{"o":0.0701644667,"h":0.0711552798,"l":0.070008247,"c":0.0707366746,"v":390999.6804879212,"t":1721383200}
+{"o":0.0707366746,"h":0.0711131616,"l":0.0705966648,"c":0.0709994568,"v":336283.6730361394,"t":1721386800}
+{"o":0.0709994568,"h":0.0717185584,"l":0.0708520697,"c":0.0715459282,"v":380138.749139689,"t":1721390400}
+{"o":0.0715459282,"h":0.0732707914,"l":0.07091543,"c":0.0729201305,"v":513541.5639176846,"t":1721394000}
+{"o":0.0729201305,"h":0.0737249356,"l":0.0727401372,"c":0.073681846,"v":580211.1060191581,"t":1721397600}
+{"o":0.073681846,"h":0.0738108896,"l":0.0729741199,"c":0.0737336893,"v":592432.0619133289,"t":1721401200}
+{"o":0.0737336893,"h":0.0749350619,"l":0.0737055453,"c":0.073929135,"v":680847.8773415945,"t":1721404800}
+{"o":0.073929135,"h":0.0745395883,"l":0.0737117534,"c":0.0744649632,"v":464547.5971027486,"t":1721408400}
+{"o":0.0744649632,"h":0.074509792,"l":0.0734962755,"c":0.0741700051,"v":371139.0382229476,"t":1721412000}
+{"o":0.0741700051,"h":0.0746775012,"l":0.0740843776,"c":0.0744545545,"v":464788.1330323518,"t":1721415600}
+{"o":0.0744545545,"h":0.0745023662,"l":0.073366327,"c":0.0738593551,"v":445730.709651046,"t":1721419200}
+{"o":0.0738593551,"h":0.0742366847,"l":0.073365936,"c":0.0734333725,"v":396919.5680013166,"t":1721422800}
+{"o":0.0734333725,"h":0.0740214557,"l":0.0734333725,"c":0.0737022511,"v":381453.1166500266,"t":1721426400}
+{"o":0.0737022511,"h":0.0740820586,"l":0.0736886795,"c":0.0738904766,"v":339467.9758410325,"t":1721430000}
+{"o":0.0738904766,"h":0.0741625693,"l":0.0735188243,"c":0.0740080398,"v":376630.8885455792,"t":1721433600}
+{"o":0.0740080398,"h":0.0746097774,"l":0.073956389,"c":0.0743624169,"v":336320.1050786026,"t":1721437200}
+{"o":0.0743624169,"h":0.0750440084,"l":0.0741768731,"c":0.0746716676,"v":292452.2275839559,"t":1721440800}
+{"o":0.0746716676,"h":0.0749173078,"l":0.0740552242,"c":0.0740992364,"v":279760.1337944234,"t":1721444400}
+{"o":0.0740992364,"h":0.0744394842,"l":0.0740707499,"c":0.0743984957,"v":263746.1686092971,"t":1721448000}
+{"o":0.0743984957,"h":0.0744204974,"l":0.0739042957,"c":0.0742448376,"v":312248.312926789,"t":1721451600}
+{"o":0.0742448376,"h":0.0743955822,"l":0.0738548714,"c":0.073910969,"v":294962.2093121923,"t":1721455200}
+{"o":0.073910969,"h":0.0740327402,"l":0.0735865073,"c":0.0736504312,"v":278704.2593441529,"t":1721458800}
+{"o":0.0736504312,"h":0.0740089799,"l":0.0735480081,"c":0.0736894505,"v":295276.6662331269,"t":1721462400}
+{"o":0.0736894505,"h":0.0741842183,"l":0.0735092697,"c":0.0738515012,"v":310547.2807600976,"t":1721466000}
+{"o":0.0738515012,"h":0.0740433135,"l":0.0735913463,"c":0.0736853913,"v":331107.4828837897,"t":1721469600}
+{"o":0.0736853913,"h":0.0737394758,"l":0.0732468765,"c":0.0733764612,"v":309588.0134829651,"t":1721473200}
+{"o":0.0733764612,"h":0.073792983,"l":0.0733764612,"c":0.0735775187,"v":325716.6935975787,"t":1721476800}
+{"o":0.0735775187,"h":0.0736978252,"l":0.0730863283,"c":0.0734839266,"v":376708.558482562,"t":1721480400}
+{"o":0.0734839266,"h":0.0739947256,"l":0.0734027786,"c":0.0738463513,"v":520065.6806201761,"t":1721484000}
+{"o":0.0738463513,"h":0.0741332878,"l":0.0737117182,"c":0.0739081673,"v":416100.4023442087,"t":1721487600}
+{"o":0.0739081673,"h":0.0744464887,"l":0.0737975551,"c":0.0741162255,"v":443485.2020461307,"t":1721491200}
+{"o":0.0741162255,"h":0.076172644,"l":0.0739644327,"c":0.0760893687,"v":515900.1332517574,"t":1721494800}
+{"o":0.0760893687,"h":0.0762438652,"l":0.0756169489,"c":0.075816931,"v":388218.4422533252,"t":1721498400}
+{"o":0.075816931,"h":0.0760834567,"l":0.0752113441,"c":0.0753277826,"v":379935.3005008626,"t":1721502000}
+{"o":0.0753277826,"h":0.0760361256,"l":0.075311374,"c":0.0758530651,"v":365042.9053664162,"t":1721505600}
+{"o":0.0758530651,"h":0.0762482566,"l":0.0754379874,"c":0.0762139446,"v":362589.7550389986,"t":1721509200}
+{"o":0.0762139446,"h":0.0764586243,"l":0.0755385187,"c":0.0757200428,"v":361678.5030266021,"t":1721512800}
+{"o":0.0757200428,"h":0.0761343226,"l":0.0756602063,"c":0.0758168544,"v":259333.486168459,"t":1721516400}
+{"o":0.0758168544,"h":0.0760713894,"l":0.0754748032,"c":0.0755713362,"v":269305.4451370573,"t":1721520000}
+{"o":0.0755713362,"h":0.0762078114,"l":0.0755410873,"c":0.0760073645,"v":291563.6486080701,"t":1721523600}
+{"o":0.0760073645,"h":0.0766236619,"l":0.0757966339,"c":0.0758273886,"v":294223.6097256208,"t":1721527200}
+{"o":0.0758273886,"h":0.0760074553,"l":0.0755854256,"c":0.0756352027,"v":274138.9228280443,"t":1721530800}
+{"o":0.0756352027,"h":0.0759006912,"l":0.0755349247,"c":0.075617815,"v":272063.5779119762,"t":1721534400}
+{"o":0.075617815,"h":0.0757470341,"l":0.0753526102,"c":0.0756165478,"v":295291.5925488268,"t":1721538000}
+{"o":0.0756165478,"h":0.0757331787,"l":0.0747639387,"c":0.0748472103,"v":331372.4178998649,"t":1721541600}
+{"o":0.0748472103,"h":0.0750807479,"l":0.0746949442,"c":0.0748235444,"v":300853.6222382018,"t":1721545200}
+{"o":0.0748235444,"h":0.07510272,"l":0.0747976743,"c":0.0749004781,"v":277393.0069654356,"t":1721548800}
+{"o":0.0749004781,"h":0.0754193614,"l":0.0748126409,"c":0.0754177546,"v":276919.3182141507,"t":1721552400}
+{"o":0.0754177546,"h":0.0755565053,"l":0.0751812011,"c":0.0751964329,"v":299740.237271874,"t":1721556000}
+{"o":0.0751964329,"h":0.0755361234,"l":0.0751590282,"c":0.0754966912,"v":325561.9002313144,"t":1721559600}
+{"o":0.0754966912,"h":0.0757268479,"l":0.0752885411,"c":0.0754295318,"v":352495.2872454646,"t":1721563200}
+{"o":0.0754295318,"h":0.0757196736,"l":0.0749515263,"c":0.0752027691,"v":358103.1020145073,"t":1721566800}
+{"o":0.0752027691,"h":0.0762143683,"l":0.0748826131,"c":0.0760191827,"v":487556.7136640426,"t":1721570400}
+{"o":0.0760191827,"h":0.0770984987,"l":0.0756040354,"c":0.0766210284,"v":551079.7970508423,"t":1721574000}
+{"o":0.0766210284,"h":0.0773946342,"l":0.0762288653,"c":0.0772928599,"v":489601.989718708,"t":1721577600}
+{"o":0.0772928599,"h":0.0773888464,"l":0.0754285793,"c":0.0757888959,"v":602098.9240445107,"t":1721581200}
+{"o":0.0757888959,"h":0.0776776992,"l":0.0745275444,"c":0.0764046122,"v":1140542.8053943745,"t":1721584800}
+{"o":0.0764046122,"h":0.0777623746,"l":0.0761391358,"c":0.0777249605,"v":555300.7957214911,"t":1721588400}
+{"o":0.0777249605,"h":0.0806113162,"l":0.077498893,"c":0.0795930461,"v":837308.1660450603,"t":1721592000}
+{"o":0.0795930461,"h":0.0806857579,"l":0.0792522115,"c":0.08048239,"v":642034.5215363045,"t":1721595600}
+{"o":0.08048239,"h":0.0805230416,"l":0.0790589121,"c":0.0803161175,"v":579239.2709063343,"t":1721599200}
+{"o":0.0803161175,"h":0.0809771778,"l":0.0801596539,"c":0.0805366289,"v":502305.1878532346,"t":1721602800}
+{"o":0.0805366289,"h":0.0810741233,"l":0.0797946768,"c":0.0799136273,"v":524855.9224902163,"t":1721606400}
+{"o":0.0799136273,"h":0.0800458587,"l":0.0791603253,"c":0.0792124004,"v":456306.2890410568,"t":1721610000}
+{"o":0.0792124004,"h":0.0799979889,"l":0.0790671556,"c":0.0796220908,"v":442536.8884588696,"t":1721613600}
+{"o":0.0796220908,"h":0.0796970702,"l":0.0789116684,"c":0.0789929284,"v":384090.7468988309,"t":1721617200}
+{"o":0.0789929284,"h":0.0793643899,"l":0.0788718229,"c":0.0791645114,"v":352349.5805654232,"t":1721620800}
+{"o":0.0791645114,"h":0.0792667274,"l":0.0778235726,"c":0.0782857053,"v":411317.8386058584,"t":1721624400}
+{"o":0.0782857053,"h":0.0786519869,"l":0.0778520923,"c":0.0783740472,"v":539206.9179580003,"t":1721628000}
+{"o":0.0783740472,"h":0.0783745927,"l":0.0775841658,"c":0.0779091606,"v":432070.2691632116,"t":1721631600}
+{"o":0.0779091606,"h":0.0783272397,"l":0.0772228583,"c":0.077409753,"v":433849.3998430363,"t":1721635200}
+{"o":0.077409753,"h":0.0781409047,"l":0.0771855588,"c":0.0781409047,"v":386946.0224998274,"t":1721638800}
+{"o":0.0781409047,"h":0.079058264,"l":0.0780346708,"c":0.0783679455,"v":393257.5364824691,"t":1721642400}
+{"o":0.0783679455,"h":0.0789857571,"l":0.0782754242,"c":0.0788853003,"v":366817.350719157,"t":1721646000}
+{"o":0.0788853003,"h":0.0791120106,"l":0.0783627755,"c":0.0787822899,"v":386800.4400728515,"t":1721649600}
+{"o":0.0787822899,"h":0.0793957492,"l":0.0777817113,"c":0.0780370295,"v":493003.1650356711,"t":1721653200}
+{"o":0.0780370295,"h":0.0786741394,"l":0.077365399,"c":0.0777788835,"v":534684.128063224,"t":1721656800}
+{"o":0.0777788835,"h":0.0788726991,"l":0.0773202636,"c":0.0785145566,"v":504198.9024923502,"t":1721660400}
+{"o":0.0785145566,"h":0.0789091833,"l":0.0781573392,"c":0.0782592753,"v":513024.9539246305,"t":1721664000}
+{"o":0.0782592753,"h":0.0792023664,"l":0.0780180725,"c":0.0791229558,"v":409686.703247564,"t":1721667600}
+{"o":0.0791229558,"h":0.0798432059,"l":0.0789905753,"c":0.0790477035,"v":449047.7905386602,"t":1721671200}
+{"o":0.0790477035,"h":0.0799411118,"l":0.0789411521,"c":0.079860674,"v":420879.2484656224,"t":1721674800}
+{"o":0.079860674,"h":0.0800879433,"l":0.0793864918,"c":0.0797183402,"v":549887.3707363328,"t":1721678400}
+{"o":0.0797183402,"h":0.07972396,"l":0.0785052878,"c":0.0786753423,"v":528513.5028751713,"t":1721682000}
+{"o":0.0786753423,"h":0.0786902885,"l":0.0777060381,"c":0.0779581303,"v":503210.0251651056,"t":1721685600}
+{"o":0.0779581303,"h":0.0783453528,"l":0.0773677999,"c":0.0781230343,"v":396475.867773959,"t":1721689200}
+{"o":0.0781230343,"h":0.0788426815,"l":0.0780375525,"c":0.0781093682,"v":390841.1819004074,"t":1721692800}
+{"o":0.0781093682,"h":0.0783516247,"l":0.0775048569,"c":0.0778808415,"v":410399.1536373267,"t":1721696400}
+{"o":0.0778808415,"h":0.078394356,"l":0.0773597472,"c":0.0783724731,"v":377755.2369619029,"t":1721700000}
+{"o":0.0783724731,"h":0.0785386256,"l":0.0781164182,"c":0.0781862434,"v":489774.2234507334,"t":1721703600}
+{"o":0.0781862434,"h":0.0782187507,"l":0.0766027302,"c":0.0766964026,"v":508273.0764510162,"t":1721707200}
+{"o":0.0766964026,"h":0.0767915592,"l":0.0758617334,"c":0.0761701996,"v":524188.739348435,"t":1721710800}
+{"o":0.0761701996,"h":0.0768470368,"l":0.0760096504,"c":0.0764269219,"v":534264.3194779718,"t":1721714400}
+{"o":0.0764269219,"h":0.0769676589,"l":0.0763188802,"c":0.0768562072,"v":422950.2156287433,"t":1721718000}
+{"o":0.0768562072,"h":0.0777534922,"l":0.076720848,"c":0.0774172456,"v":418125.7696750775,"t":1721721600}
+{"o":0.0774172456,"h":0.0778304819,"l":0.0771590544,"c":0.0776565154,"v":380059.6276119139,"t":1721725200}
+{"o":0.0776565154,"h":0.0780317408,"l":0.0774136809,"c":0.0774136809,"v":361766.0336970816,"t":1721728800}
+{"o":0.0774136809,"h":0.0774136809,"l":0.0760478034,"c":0.0766714069,"v":444106.855440949,"t":1721732400}
+{"o":0.0766714069,"h":0.0768757201,"l":0.0761058487,"c":0.0766036139,"v":403224.8255160914,"t":1721736000}
+{"o":0.0766036139,"h":0.0768067832,"l":0.0752061145,"c":0.0759111245,"v":594288.9059070939,"t":1721739600}
+{"o":0.0759111245,"h":0.07789366,"l":0.0758121915,"c":0.0777961031,"v":700283.149151803,"t":1721743200}
+{"o":0.0777961031,"h":0.0778475259,"l":0.0767525842,"c":0.0770999919,"v":794281.0763968901,"t":1721746800}
+{"o":0.0770999919,"h":0.0772837202,"l":0.0748332941,"c":0.0749423312,"v":717766.418263889,"t":1721750400}
+{"o":0.0749423312,"h":0.0759957418,"l":0.0745202127,"c":0.0758688658,"v":830073.0988160446,"t":1721754000}
+{"o":0.0758688658,"h":0.0761349614,"l":0.0752797371,"c":0.0753631913,"v":610845.1243346542,"t":1721757600}
+{"o":0.0753631913,"h":0.075898379,"l":0.0749115278,"c":0.0750926313,"v":550982.6473775782,"t":1721761200}
+{"o":0.0750926313,"h":0.0760890091,"l":0.0750412946,"c":0.0759025546,"v":516393.390010842,"t":1721764800}
+{"o":0.0759025546,"h":0.0763440707,"l":0.0755657967,"c":0.0755657967,"v":520055.4236858304,"t":1721768400}
+{"o":0.0755657967,"h":0.0758574933,"l":0.0748598663,"c":0.0754876055,"v":440473.1485788211,"t":1721772000}
+{"o":0.0754876055,"h":0.0757052537,"l":0.0747733396,"c":0.0755411628,"v":399945.9840641442,"t":1721775600}
+{"o":0.0755411628,"h":0.076122087,"l":0.07467444,"c":0.0746990262,"v":446296.2418662311,"t":1721779200}
+{"o":0.0746990262,"h":0.0756710442,"l":0.0746337176,"c":0.0749217675,"v":415980.3205932694,"t":1721782800}
+{"o":0.0749217675,"h":0.0757258168,"l":0.0747025467,"c":0.0756938043,"v":376008.285769876,"t":1721786400}
+{"o":0.0756938043,"h":0.0762128523,"l":0.0754190933,"c":0.0758270672,"v":354001.8666287453,"t":1721790000}
+{"o":0.0758270672,"h":0.0759105225,"l":0.0754569681,"c":0.0757641587,"v":328792.9431445124,"t":1721793600}
+{"o":0.0757641587,"h":0.0757920056,"l":0.0752046723,"c":0.0756085151,"v":362815.485860998,"t":1721797200}
+{"o":0.0756085151,"h":0.0760834328,"l":0.0754338125,"c":0.0758889638,"v":317085.9735056894,"t":1721800800}
+{"o":0.0758889638,"h":0.0762489971,"l":0.0757509915,"c":0.076066963,"v":336258.7562760355,"t":1721804400}
+{"o":0.076066963,"h":0.0774631587,"l":0.0758356796,"c":0.0771441735,"v":470083.7709090839,"t":1721808000}
+{"o":0.0771441735,"h":0.0773076007,"l":0.0768143284,"c":0.0770638936,"v":384818.2810002484,"t":1721811600}
+{"o":0.0770638936,"h":0.0775891958,"l":0.0769719536,"c":0.0774952213,"v":358522.2072766832,"t":1721815200}
+{"o":0.0774952213,"h":0.077935031,"l":0.0774654178,"c":0.0776295771,"v":368684.8488912918,"t":1721818800}
+{"o":0.0776295771,"h":0.0777196522,"l":0.0769592431,"c":0.0770768678,"v":380686.4775883216,"t":1721822400}
+{"o":0.0770768678,"h":0.0781819504,"l":0.0770139605,"c":0.0774373372,"v":477224.1372444278,"t":1721826000}
+{"o":0.0774373372,"h":0.0794223792,"l":0.0773269975,"c":0.0790477324,"v":609619.8671369796,"t":1721829600}
+{"o":0.0790477324,"h":0.0793565104,"l":0.0776097233,"c":0.0776421183,"v":583022.2932471132,"t":1721833200}
+{"o":0.0776421183,"h":0.0788348735,"l":0.0770428557,"c":0.0788348735,"v":603978.0892398525,"t":1721836800}
+{"o":0.0788348735,"h":0.079696804,"l":0.0787788513,"c":0.0792872595,"v":565538.4253064527,"t":1721840400}
+{"o":0.0792872595,"h":0.0793403461,"l":0.0774735046,"c":0.0776519349,"v":585455.7725162872,"t":1721844000}
+{"o":0.0776519349,"h":0.0786131578,"l":0.0774136889,"c":0.0777728169,"v":511113.8294672042,"t":1721847600}
+{"o":0.0777728169,"h":0.0787354436,"l":0.0777728169,"c":0.0786314014,"v":469365.397802814,"t":1721851200}
+{"o":0.0786314014,"h":0.0786963717,"l":0.0767054386,"c":0.0774830646,"v":668895.434971365,"t":1721854800}
+{"o":0.0774830646,"h":0.0782579932,"l":0.0773616593,"c":0.0774321895,"v":573910.3791119093,"t":1721858400}
+{"o":0.0774321895,"h":0.0777932756,"l":0.0768659744,"c":0.0777238446,"v":528154.8001209644,"t":1721862000}
+{"o":0.0777238446,"h":0.0784172764,"l":0.0773412388,"c":0.0779515904,"v":470183.3220065339,"t":1721865600}
+{"o":0.0779515904,"h":0.0779536383,"l":0.0751647576,"c":0.0765452339,"v":1091550.6311481625,"t":1721869200}
+{"o":0.0765452339,"h":0.07654712,"l":0.0735128166,"c":0.0745578954,"v":894738.5405010383,"t":1721872800}
+{"o":0.0745578954,"h":0.0747004239,"l":0.0739142533,"c":0.0744669358,"v":498483.122257727,"t":1721876400}
+{"o":0.0744669358,"h":0.0754420729,"l":0.073984199,"c":0.0751050209,"v":444782.6121834634,"t":1721880000}
+{"o":0.0751050209,"h":0.0754794879,"l":0.0743418876,"c":0.0744532822,"v":358061.4781118094,"t":1721883600}
+{"o":0.0744532822,"h":0.0750764391,"l":0.074104329,"c":0.0749192267,"v":374057.0803056028,"t":1721887200}
+{"o":0.0749192267,"h":0.0751218173,"l":0.0739111853,"c":0.0739603562,"v":398465.9733319906,"t":1721890800}
+{"o":0.0739603562,"h":0.0746363459,"l":0.07363837,"c":0.0743352205,"v":452603.4680635822,"t":1721894400}
+{"o":0.0743352205,"h":0.0747527294,"l":0.0740408925,"c":0.0741843605,"v":371264.0432102815,"t":1721898000}
+{"o":0.0741843605,"h":0.0742135878,"l":0.0729598505,"c":0.073317882,"v":569753.8054210019,"t":1721901600}
+{"o":0.073317882,"h":0.0739192985,"l":0.0731999092,"c":0.0736923258,"v":490797.9196772393,"t":1721905200}
+{"o":0.0736923258,"h":0.0741310615,"l":0.0726195063,"c":0.0731077385,"v":629613.7317287668,"t":1721908800}
+{"o":0.0731077385,"h":0.0736779016,"l":0.0726979669,"c":0.0733841698,"v":665025.7718325584,"t":1721912400}
+{"o":0.0733841698,"h":0.0748502689,"l":0.0723668789,"c":0.0747937474,"v":840018.9717899874,"t":1721916000}
+{"o":0.0747937474,"h":0.0751171899,"l":0.0740490781,"c":0.0743863407,"v":665339.2472439761,"t":1721919600}
+{"o":0.0743863407,"h":0.0752980668,"l":0.0740016349,"c":0.0745316648,"v":692524.7604017422,"t":1721923200}
+{"o":0.0745316648,"h":0.07498326,"l":0.0740463003,"c":0.0743307273,"v":573185.7474609915,"t":1721926800}
+{"o":0.0743307273,"h":0.0746263008,"l":0.0729297975,"c":0.0731742453,"v":612254.2107483622,"t":1721930400}
+{"o":0.0731742453,"h":0.0736776435,"l":0.0727321553,"c":0.073396936,"v":636881.0838845619,"t":1721934000}
+{"o":0.073396936,"h":0.0744359415,"l":0.0722616318,"c":0.0744359415,"v":633522.223777158,"t":1721937600}
+{"o":0.0744359415,"h":0.0753570554,"l":0.0740821054,"c":0.0750424808,"v":676807.8197018979,"t":1721941200}
+{"o":0.0750424808,"h":0.0754372598,"l":0.0747130256,"c":0.0752102281,"v":494102.4424866871,"t":1721944800}
+{"o":0.0752102281,"h":0.0754719745,"l":0.0747369778,"c":0.0750382921,"v":441763.5382384511,"t":1721948400}
+{"o":0.0750382921,"h":0.075746719,"l":0.0749587565,"c":0.0754994636,"v":469607.4494248679,"t":1721952000}
+{"o":0.0754994636,"h":0.0760766395,"l":0.075341858,"c":0.0759844671,"v":511414.3900903363,"t":1721955600}
+{"o":0.0759844671,"h":0.0768622717,"l":0.0759026838,"c":0.0766757257,"v":498602.8956890819,"t":1721959200}
+{"o":0.0766757257,"h":0.0772422941,"l":0.0764556202,"c":0.0767191258,"v":551640.8663456414,"t":1721962800}
+{"o":0.0767191258,"h":0.0774321299,"l":0.0766751398,"c":0.077353166,"v":467603.7974498134,"t":1721966400}
+{"o":0.077353166,"h":0.0775888676,"l":0.0770263367,"c":0.0772878469,"v":435259.5211716992,"t":1721970000}
+{"o":0.0772878469,"h":0.0775898632,"l":0.0771734709,"c":0.077354249,"v":369060.8730664167,"t":1721973600}
+{"o":0.077354249,"h":0.0775909781,"l":0.0771285646,"c":0.0771748068,"v":348095.9885079908,"t":1721977200}
+{"o":0.0771748068,"h":0.0778511614,"l":0.0771461627,"c":0.0777724036,"v":381806.6144381028,"t":1721980800}
+{"o":0.0777724036,"h":0.0786107077,"l":0.0777724036,"c":0.0781499167,"v":461601.153591939,"t":1721984400}
+{"o":0.0781499167,"h":0.0784230261,"l":0.0778060948,"c":0.0779688421,"v":438224.7594550189,"t":1721988000}
+{"o":0.0779688421,"h":0.0781523475,"l":0.0777666575,"c":0.0780316757,"v":357034.2461849544,"t":1721991600}
+{"o":0.0780316757,"h":0.0783394045,"l":0.077643838,"c":0.0778177171,"v":414058.1487401699,"t":1721995200}
+{"o":0.0778177171,"h":0.080046997,"l":0.0775112697,"c":0.0797807324,"v":539063.3101375969,"t":1721998800}
+{"o":0.0797807324,"h":0.0799473826,"l":0.0782346742,"c":0.0790115104,"v":702371.2223370525,"t":1722002400}
+{"o":0.0790115104,"h":0.0795538604,"l":0.0789115021,"c":0.0792598635,"v":534357.2018021058,"t":1722006000}
+{"o":0.0792598635,"h":0.0794948314,"l":0.078911265,"c":0.0791072333,"v":459435.8341750966,"t":1722009600}
+{"o":0.0791072333,"h":0.0797447467,"l":0.0790520072,"c":0.0793787232,"v":415123.2817542588,"t":1722013200}
+{"o":0.0793787232,"h":0.0796893197,"l":0.079231886,"c":0.0796826548,"v":396042.0828330896,"t":1722016800}
+{"o":0.0796826548,"h":0.0798955456,"l":0.0793905094,"c":0.0795797475,"v":422824.4894860972,"t":1722020400}
+{"o":0.0795797475,"h":0.0796197107,"l":0.0790564365,"c":0.0792573525,"v":382356.8549181041,"t":1722024000}
+{"o":0.0792573525,"h":0.0798631566,"l":0.0791075747,"c":0.0796053472,"v":364221.4041386999,"t":1722027600}
+{"o":0.0796053472,"h":0.0800481658,"l":0.0794462661,"c":0.0800083963,"v":353694.7912357524,"t":1722031200}
+{"o":0.0800083963,"h":0.0802025558,"l":0.0798170542,"c":0.079910966,"v":342371.1252125981,"t":1722034800}
+{"o":0.079910966,"h":0.0800650352,"l":0.0794299913,"c":0.0796619613,"v":380622.6252445452,"t":1722038400}
+{"o":0.0796619613,"h":0.0796808286,"l":0.0792635072,"c":0.0793270545,"v":335736.4054168462,"t":1722042000}
+{"o":0.0793270545,"h":0.0804089107,"l":0.0791745571,"c":0.0803053528,"v":368658.6712555184,"t":1722045600}
+{"o":0.0803053528,"h":0.0807329701,"l":0.0796870564,"c":0.0797826619,"v":380642.5294139648,"t":1722049200}
+{"o":0.0797826619,"h":0.080347634,"l":0.0797046092,"c":0.080347634,"v":315718.3752358438,"t":1722052800}
+{"o":0.080347634,"h":0.0808008796,"l":0.080177893,"c":0.0802180443,"v":365734.680649174,"t":1722056400}
+{"o":0.0802180443,"h":0.0807599316,"l":0.0801692568,"c":0.0806741805,"v":331225.1733134589,"t":1722060000}
+{"o":0.0806741805,"h":0.0813043661,"l":0.0802912403,"c":0.0811465253,"v":432511.7503241617,"t":1722063600}
+{"o":0.0811465253,"h":0.0818020939,"l":0.0811392982,"c":0.0817391329,"v":441972.5276269002,"t":1722067200}
+{"o":0.0817391329,"h":0.0817468344,"l":0.0813198829,"c":0.0813872163,"v":390741.7593221306,"t":1722070800}
+{"o":0.0813872163,"h":0.0814514757,"l":0.0809006543,"c":0.0809622352,"v":350852.8469487907,"t":1722074400}
+{"o":0.0809622352,"h":0.0810157228,"l":0.0804949931,"c":0.0809586205,"v":439437.001489364,"t":1722078000}
+{"o":0.0809586205,"h":0.0815878235,"l":0.0809536257,"c":0.0812698141,"v":418227.1354926965,"t":1722081600}
+{"o":0.0812698141,"h":0.082205748,"l":0.0811687048,"c":0.0818805658,"v":499663.0551022697,"t":1722085200}
+{"o":0.0818805658,"h":0.0819684135,"l":0.0805384301,"c":0.0808838257,"v":579047.7289585997,"t":1722088800}
+{"o":0.0808838257,"h":0.0810019244,"l":0.0792832532,"c":0.0796819938,"v":646384.6104385632,"t":1722092400}
+{"o":0.0796819938,"h":0.080018179,"l":0.0792848829,"c":0.0793774046,"v":519951.2878179454,"t":1722096000}
+{"o":0.0793774046,"h":0.0797114989,"l":0.0788137681,"c":0.0789519343,"v":581785.3074119936,"t":1722099600}
+{"o":0.0789519343,"h":0.0798492036,"l":0.0788861327,"c":0.0791720402,"v":493863.1948224773,"t":1722103200}
+{"o":0.0791720402,"h":0.0793175352,"l":0.0783621909,"c":0.0792557308,"v":638669.8742620492,"t":1722106800}
+{"o":0.0792557308,"h":0.0800201887,"l":0.0777951763,"c":0.0799436324,"v":994043.3152162384,"t":1722110400}
+{"o":0.0799436324,"h":0.0815294488,"l":0.0794668775,"c":0.081223642,"v":1164812.2799708694,"t":1722114000}
+{"o":0.081223642,"h":0.0815533563,"l":0.0809157087,"c":0.0810786749,"v":888266.4261922039,"t":1722117600}
+{"o":0.0810786749,"h":0.0810786749,"l":0.0801972019,"c":0.0803315317,"v":848987.2785389918,"t":1722121200}
+{"o":0.0803315317,"h":0.0808515467,"l":0.0796796093,"c":0.0807340918,"v":1338046.8026268762,"t":1722124800}
+{"o":0.0807340918,"h":0.0814927183,"l":0.0806990249,"c":0.0810883987,"v":881599.0075719884,"t":1722128400}
+{"o":0.0810883987,"h":0.0813074207,"l":0.0806492758,"c":0.0808105927,"v":628206.1517765236,"t":1722132000}
+{"o":0.0808105927,"h":0.0808558334,"l":0.0803544974,"c":0.0805006188,"v":622221.1007353646,"t":1722135600}
+{"o":0.0805006188,"h":0.0807167701,"l":0.0795513801,"c":0.0795736344,"v":503263.7163294886,"t":1722139200}
+{"o":0.0795736344,"h":0.0798893029,"l":0.0790866497,"c":0.0797520231,"v":538636.9622477795,"t":1722142800}
+{"o":0.0797520231,"h":0.079858457,"l":0.0793141051,"c":0.0795490813,"v":474039.5317318254,"t":1722146400}
+{"o":0.0795490813,"h":0.0803550739,"l":0.0793393856,"c":0.0802754316,"v":522927.8687960661,"t":1722150000}
+{"o":0.0802754316,"h":0.0805505167,"l":0.0799238421,"c":0.0802259879,"v":396621.2834026435,"t":1722153600}
+{"o":0.0802259879,"h":0.0805896749,"l":0.0801315334,"c":0.0801992346,"v":378849.4438725741,"t":1722157200}
+{"o":0.0801992346,"h":0.0806801867,"l":0.0801174314,"c":0.0805595062,"v":399147.9429959189,"t":1722160800}
+{"o":0.0805595062,"h":0.0811514233,"l":0.0805435984,"c":0.080900016,"v":538795.4017522827,"t":1722164400}
+{"o":0.080900016,"h":0.081391558,"l":0.0806875076,"c":0.0811503087,"v":577994.9231777206,"t":1722168000}
+{"o":0.0811503087,"h":0.0815022836,"l":0.081010092,"c":0.0813700897,"v":519499.4179233019,"t":1722171600}
+{"o":0.0813700897,"h":0.0814912789,"l":0.080392758,"c":0.0806729521,"v":670245.4492781023,"t":1722175200}
+{"o":0.0806729521,"h":0.0808004628,"l":0.0802488611,"c":0.0803827293,"v":592300.4422569235,"t":1722178800}
+{"o":0.0803827293,"h":0.0807785436,"l":0.0800894733,"c":0.0801756382,"v":512544.0577923513,"t":1722182400}
+{"o":0.0801756382,"h":0.080487981,"l":0.0799584431,"c":0.0802814908,"v":453912.7590850691,"t":1722186000}
+{"o":0.0802814908,"h":0.0809905562,"l":0.0801501506,"c":0.0808250131,"v":473563.796125804,"t":1722189600}
+{"o":0.0808250131,"h":0.0810190868,"l":0.0804910386,"c":0.0806721217,"v":496621.091745391,"t":1722193200}
+{"o":0.0806721217,"h":0.080944484,"l":0.0805067795,"c":0.0808788776,"v":499093.2152730222,"t":1722196800}
+{"o":0.0808788776,"h":0.0809430323,"l":0.0802048204,"c":0.0805872279,"v":536884.8157127398,"t":1722200400}
+{"o":0.0805872279,"h":0.0807987434,"l":0.0797689778,"c":0.0800850345,"v":581821.2474608846,"t":1722204000}
+{"o":0.0800850345,"h":0.0808469258,"l":0.0799233326,"c":0.080738487,"v":416122.4691855763,"t":1722207600}
+{"o":0.080738487,"h":0.0825877232,"l":0.0805207993,"c":0.0821289369,"v":588608.3565635558,"t":1722211200}
+{"o":0.0821289369,"h":0.0825099324,"l":0.0817692377,"c":0.0818998934,"v":505742.4776352948,"t":1722214800}
+{"o":0.0818998934,"h":0.0840396843,"l":0.081777392,"c":0.0839476509,"v":579475.6231287755,"t":1722218400}
+{"o":0.0839476509,"h":0.0843991261,"l":0.083682451,"c":0.0839153422,"v":538029.1334110354,"t":1722222000}
+{"o":0.0839153422,"h":0.0845655715,"l":0.0837883257,"c":0.0845060871,"v":451357.5455362746,"t":1722225600}
+{"o":0.0845060871,"h":0.0846674098,"l":0.0842147922,"c":0.0845158156,"v":500199.8877143016,"t":1722229200}
+{"o":0.0845158156,"h":0.084588703,"l":0.0840742827,"c":0.0841297777,"v":492302.7938555035,"t":1722232800}
+{"o":0.0841297777,"h":0.0842670848,"l":0.0834385559,"c":0.0839448112,"v":483662.2412198911,"t":1722236400}
+{"o":0.0839448112,"h":0.083999716,"l":0.0835140674,"c":0.0836521976,"v":374543.4583273834,"t":1722240000}
+{"o":0.0836521976,"h":0.0838694722,"l":0.08352868,"c":0.0838073895,"v":313545.5979350469,"t":1722243600}
+{"o":0.0838073895,"h":0.0838132223,"l":0.0832263878,"c":0.0833189048,"v":366122.7464210835,"t":1722247200}
+{"o":0.0833189048,"h":0.0837778199,"l":0.0830945743,"c":0.0833305823,"v":421031.0112635267,"t":1722250800}
+{"o":0.0833305823,"h":0.084295625,"l":0.083243626,"c":0.084044605,"v":526827.8428108897,"t":1722254400}
+{"o":0.084044605,"h":0.0841582697,"l":0.0831160102,"c":0.0832440947,"v":593396.3871468964,"t":1722258000}
+{"o":0.0832440947,"h":0.0833587242,"l":0.0815416815,"c":0.0819134915,"v":778764.534982275,"t":1722261600}
+{"o":0.0819134915,"h":0.0821731495,"l":0.0810397346,"c":0.0816435333,"v":850156.1197489568,"t":1722265200}
+{"o":0.0816435333,"h":0.081846633,"l":0.0803935079,"c":0.0806581671,"v":679560.1288881433,"t":1722268800}
+{"o":0.0806581671,"h":0.0816139256,"l":0.0805020597,"c":0.0814782742,"v":555374.9982938173,"t":1722272400}
+{"o":0.0814782742,"h":0.0818096679,"l":0.0809974776,"c":0.0810583656,"v":493770.9455006503,"t":1722276000}
+{"o":0.0810583656,"h":0.0815780857,"l":0.0807761449,"c":0.081575653,"v":466766.8737033229,"t":1722279600}
+{"o":0.081575653,"h":0.0820904818,"l":0.0810596231,"c":0.0811151266,"v":488503.2410226015,"t":1722283200}
+{"o":0.0811151266,"h":0.0811584405,"l":0.0798950839,"c":0.0802751157,"v":526855.7918451331,"t":1722286800}
+{"o":0.0802751157,"h":0.0808334485,"l":0.0799547285,"c":0.0799973017,"v":522422.1432362493,"t":1722290400}
+{"o":0.0799973017,"h":0.0801724972,"l":0.0792921928,"c":0.0796784051,"v":573639.6725619603,"t":1722294000}
+{"o":0.0796784051,"h":0.0802238852,"l":0.0790999672,"c":0.0798333651,"v":606978.4173870787,"t":1722297600}
+{"o":0.0798333651,"h":0.0801927931,"l":0.0787045255,"c":0.0787645777,"v":494802.1827925794,"t":1722301200}
+{"o":0.0787645777,"h":0.0793001332,"l":0.0782970951,"c":0.0789784932,"v":515042.9191648129,"t":1722304800}
+{"o":0.0789784932,"h":0.0797907994,"l":0.0788034246,"c":0.0797143029,"v":559176.3811111432,"t":1722308400}
+{"o":0.0797143029,"h":0.0803328343,"l":0.0795535738,"c":0.0803206904,"v":465921.9214521948,"t":1722312000}
+{"o":0.0803206904,"h":0.0806371002,"l":0.0791422166,"c":0.0794423863,"v":544085.1704947911,"t":1722315600}
+{"o":0.0794423863,"h":0.0798449565,"l":0.0793484544,"c":0.0796815612,"v":416735.6145222702,"t":1722319200}
+{"o":0.0796815612,"h":0.0801560559,"l":0.0795910251,"c":0.0796347864,"v":442025.7969647273,"t":1722322800}
+{"o":0.0796347864,"h":0.0798277176,"l":0.0789712358,"c":0.0790371699,"v":456957.1521033655,"t":1722326400}
+{"o":0.0790371699,"h":0.0794690809,"l":0.079026039,"c":0.0792663973,"v":418850.3707678122,"t":1722330000}
+{"o":0.0792663973,"h":0.0793595007,"l":0.0787099859,"c":0.0789427201,"v":488175.911110029,"t":1722333600}
+{"o":0.0789427201,"h":0.0790950188,"l":0.0786248235,"c":0.0790196025,"v":373957.3712690096,"t":1722337200}
+{"o":0.0790196025,"h":0.0792394438,"l":0.0782796692,"c":0.0791905167,"v":428378.4602384988,"t":1722340800}
+{"o":0.0791905167,"h":0.0797198252,"l":0.0782934634,"c":0.0784044073,"v":602205.8887717309,"t":1722344400}
+{"o":0.0784044073,"h":0.0794260592,"l":0.0780390948,"c":0.078846136,"v":769919.7651743572,"t":1722348000}
+{"o":0.078846136,"h":0.0794197283,"l":0.0781873736,"c":0.0790272906,"v":636862.1165152629,"t":1722351600}
+{"o":0.0790272906,"h":0.0792512502,"l":0.0785142338,"c":0.0785237507,"v":544669.0011540091,"t":1722355200}
+{"o":0.0785237507,"h":0.0785655699,"l":0.0773401111,"c":0.0774531471,"v":645587.8810861519,"t":1722358800}
+{"o":0.0774531471,"h":0.0778690243,"l":0.07713745,"c":0.0776770716,"v":566770.1100371996,"t":1722362400}
+{"o":0.0776770716,"h":0.0777990452,"l":0.0769660397,"c":0.0776786141,"v":581005.7662255655,"t":1722366000}
+{"o":0.0776786141,"h":0.0785517693,"l":0.076637021,"c":0.0784579783,"v":649659.8486814209,"t":1722369600}
+{"o":0.0784579783,"h":0.0785648365,"l":0.0781435991,"c":0.0783680543,"v":441798.3143046672,"t":1722373200}
+{"o":0.0783680543,"h":0.0784099374,"l":0.0780132799,"c":0.078304621,"v":392087.5633851212,"t":1722376800}
+{"o":0.078304621,"h":0.0785795092,"l":0.0780843698,"c":0.0782170096,"v":330851.730723517,"t":1722380400}
+{"o":0.0782170096,"h":0.0789985813,"l":0.0777492204,"c":0.0789198643,"v":456791.0337436002,"t":1722384000}
+{"o":0.0789198643,"h":0.0792731087,"l":0.0785016786,"c":0.0791974372,"v":394270.0246123626,"t":1722387600}
+{"o":0.0791974372,"h":0.0793346456,"l":0.078599753,"c":0.078749408,"v":369544.097740059,"t":1722391200}
+{"o":0.078749408,"h":0.0792466404,"l":0.078676929,"c":0.0790103361,"v":398120.7613143545,"t":1722394800}
+{"o":0.0790103361,"h":0.0790656799,"l":0.0777702627,"c":0.0782129943,"v":430476.2811690019,"t":1722398400}
+{"o":0.0782129943,"h":0.0794016207,"l":0.0778103929,"c":0.0793350406,"v":473069.5066739944,"t":1722402000}
+{"o":0.0793350406,"h":0.0801858863,"l":0.0792455475,"c":0.0800823056,"v":477857.7117766294,"t":1722405600}
+{"o":0.0800823056,"h":0.0802646151,"l":0.0798439253,"c":0.0799293326,"v":383975.7310451421,"t":1722409200}
+{"o":0.0799293326,"h":0.0803664586,"l":0.0796496565,"c":0.0802946996,"v":403681.3626942699,"t":1722412800}
+{"o":0.0802946996,"h":0.0805516702,"l":0.0799487196,"c":0.0801271537,"v":350569.976664212,"t":1722416400}
+{"o":0.0801271537,"h":0.080170806,"l":0.0794688745,"c":0.0795073942,"v":337378.8076934179,"t":1722420000}
+{"o":0.0795073942,"h":0.0797632273,"l":0.0791560378,"c":0.0792984319,"v":379821.5228274532,"t":1722423600}
+{"o":0.0792984319,"h":0.0796423554,"l":0.0790522761,"c":0.0790800069,"v":365243.3406272533,"t":1722427200}
+{"o":0.0790800069,"h":0.0804466656,"l":0.0790589893,"c":0.0797314966,"v":449190.7885524322,"t":1722430800}
+{"o":0.0797314966,"h":0.0802272984,"l":0.0786208882,"c":0.0788287075,"v":560965.7749288413,"t":1722434400}
+{"o":0.0788287075,"h":0.0790947627,"l":0.0784734556,"c":0.0785813797,"v":442861.1142934441,"t":1722438000}
+{"o":0.0785813797,"h":0.0794445682,"l":0.0783573984,"c":0.0786560985,"v":448382.803885601,"t":1722441600}
+{"o":0.0786560985,"h":0.079741757,"l":0.0784653288,"c":0.0794095162,"v":449289.0519210159,"t":1722445200}
+{"o":0.0794095162,"h":0.0795512407,"l":0.078103196,"c":0.0788841098,"v":596463.5257968123,"t":1722448800}
+{"o":0.0788841098,"h":0.0792075579,"l":0.0764220685,"c":0.077077229,"v":911859.3667551593,"t":1722452400}
+{"o":0.077077229,"h":0.077205539,"l":0.0756959568,"c":0.0757418107,"v":721525.2305433039,"t":1722456000}
+{"o":0.0757418107,"h":0.0764624956,"l":0.0753779613,"c":0.0759060375,"v":537393.0699021383,"t":1722459600}
+{"o":0.0759060375,"h":0.0759060375,"l":0.0750238153,"c":0.0756599515,"v":466232.3083949059,"t":1722463200}
+{"o":0.0756599515,"h":0.0757094074,"l":0.0749211965,"c":0.0749686518,"v":380368.1465532794,"t":1722466800}
+{"o":0.0749686518,"h":0.0754841404,"l":0.0747116962,"c":0.0750760758,"v":462619.2860733618,"t":1722470400}
+{"o":0.0750760758,"h":0.0752643556,"l":0.0742899775,"c":0.0747223134,"v":430504.2308977602,"t":1722474000}
+{"o":0.0747223134,"h":0.0749103507,"l":0.0738569414,"c":0.0742300306,"v":558747.2536930843,"t":1722477600}
+{"o":0.0742300306,"h":0.0742300508,"l":0.0735348183,"c":0.0736128519,"v":531411.3279461024,"t":1722481200}
+{"o":0.0736128519,"h":0.073825536,"l":0.0724688723,"c":0.0727191211,"v":520566.7007868801,"t":1722484800}
+{"o":0.0727191211,"h":0.0739867451,"l":0.0724732225,"c":0.0737844903,"v":657783.7725359129,"t":1722488400}
+{"o":0.0737844903,"h":0.0740984128,"l":0.0734863492,"c":0.0735395419,"v":518022.9397659765,"t":1722492000}
+{"o":0.0735395419,"h":0.0739691764,"l":0.073283895,"c":0.0734427042,"v":379602.7987750897,"t":1722495600}
+{"o":0.0734427042,"h":0.0739454304,"l":0.0733894968,"c":0.0739133957,"v":326860.6329705733,"t":1722499200}
+{"o":0.0739133957,"h":0.0741799397,"l":0.0733436683,"c":0.0734160405,"v":352136.8012874452,"t":1722502800}
+{"o":0.0734160405,"h":0.0738520953,"l":0.0733221721,"c":0.0738115678,"v":293597.0853113148,"t":1722506400}
+{"o":0.0738115678,"h":0.0741835318,"l":0.073543242,"c":0.0740622451,"v":342371.6514132781,"t":1722510000}
+{"o":0.0740622451,"h":0.0748355213,"l":0.0739698506,"c":0.0746278745,"v":427487.3999670281,"t":1722513600}
+{"o":0.0746278745,"h":0.0748183846,"l":0.0738010409,"c":0.0740686395,"v":405318.4331169045,"t":1722517200}
+{"o":0.0740686395,"h":0.0742187267,"l":0.0718457934,"c":0.071858253,"v":541965.1470346951,"t":1722520800}
+{"o":0.071858253,"h":0.0720156331,"l":0.0704659327,"c":0.0710136427,"v":842664.7916302388,"t":1722524400}
+{"o":0.0710136427,"h":0.0710925461,"l":0.0700122149,"c":0.0708135239,"v":722667.1138211959,"t":1722528000}
+{"o":0.0708135239,"h":0.0708653826,"l":0.0696467077,"c":0.0707823622,"v":524152.2960064475,"t":1722531600}
+{"o":0.0707823622,"h":0.0708171268,"l":0.0689108379,"c":0.0697766998,"v":629902.6070590605,"t":1722535200}
+{"o":0.0697766998,"h":0.0709770766,"l":0.0697183197,"c":0.0708613043,"v":557210.8174661055,"t":1722538800}
+{"o":0.0708613043,"h":0.0720719138,"l":0.0703233106,"c":0.0719447987,"v":537032.1249878078,"t":1722542400}
+{"o":0.0719447987,"h":0.0731988922,"l":0.0718087637,"c":0.0725883246,"v":562079.5777829817,"t":1722546000}
+{"o":0.0725883246,"h":0.073499665,"l":0.0724938552,"c":0.0730751589,"v":521821.2325811148,"t":1722549600}
+{"o":0.0730751589,"h":0.0734263541,"l":0.0728600993,"c":0.0730221897,"v":410221.205994136,"t":1722553200}
+{"o":0.0730221897,"h":0.0739540427,"l":0.0728674454,"c":0.0728986198,"v":406513.3462737708,"t":1722556800}
+{"o":0.0728986198,"h":0.0728986198,"l":0.0716863394,"c":0.0717746776,"v":463855.7366232471,"t":1722560400}
+{"o":0.0717746776,"h":0.0721126718,"l":0.0704989919,"c":0.0712272761,"v":510694.6710404917,"t":1722564000}
+{"o":0.0712272761,"h":0.0719285294,"l":0.0709386857,"c":0.0717083108,"v":368585.9194591964,"t":1722567600}
+{"o":0.0717083108,"h":0.07206798,"l":0.0714610481,"c":0.07206798,"v":318659.6456440691,"t":1722571200}
+{"o":0.07206798,"h":0.0720974898,"l":0.0707670163,"c":0.0708501555,"v":343261.7057371554,"t":1722574800}
+{"o":0.0708501555,"h":0.0710485433,"l":0.0694248878,"c":0.070704468,"v":426483.3337124622,"t":1722578400}
+{"o":0.070704468,"h":0.0708714197,"l":0.0698950079,"c":0.0704630791,"v":348060.0823503919,"t":1722582000}
+{"o":0.0704630791,"h":0.0712631741,"l":0.0699910545,"c":0.0712305507,"v":351447.2732119864,"t":1722585600}
+{"o":0.0712305507,"h":0.0717650995,"l":0.0712027708,"c":0.0715292255,"v":402023.9787202635,"t":1722589200}
+{"o":0.0715292255,"h":0.0719674024,"l":0.0712485337,"c":0.0717374016,"v":328487.3287853507,"t":1722592800}
+{"o":0.0717374016,"h":0.0721616112,"l":0.0715889699,"c":0.0717237464,"v":328644.5611127653,"t":1722596400}
+{"o":0.0717237464,"h":0.0721477741,"l":0.0708498303,"c":0.0715572547,"v":586589.7776967062,"t":1722600000}
+{"o":0.0715572547,"h":0.0731353239,"l":0.0709957409,"c":0.072484597,"v":602307.0889580874,"t":1722603600}
+{"o":0.072484597,"h":0.072584998,"l":0.0679360981,"c":0.0688167738,"v":807423.5146433625,"t":1722607200}
+{"o":0.0688167738,"h":0.0690188202,"l":0.0667118136,"c":0.0684672866,"v":1107356.1429464961,"t":1722610800}
+{"o":0.0684672866,"h":0.0687040746,"l":0.067321505,"c":0.0673923156,"v":636095.1700692773,"t":1722614400}
+{"o":0.0673923156,"h":0.0682474887,"l":0.0669591513,"c":0.067406022,"v":510529.4105024826,"t":1722618000}
+{"o":0.067406022,"h":0.067572747,"l":0.06659415,"c":0.066879236,"v":482628.4363774019,"t":1722621600}
+{"o":0.066879236,"h":0.0670085327,"l":0.0654173441,"c":0.0659926436,"v":615447.3175914482,"t":1722625200}
+{"o":0.0659926436,"h":0.0671336618,"l":0.0654327398,"c":0.0668623916,"v":641448.1593814387,"t":1722628800}
+{"o":0.0668623916,"h":0.0676275414,"l":0.0656948814,"c":0.0674354869,"v":864253.3168762666,"t":1722632400}
+{"o":0.0674354869,"h":0.0676074884,"l":0.0664292514,"c":0.0666449565,"v":700577.4623279992,"t":1722636000}
+{"o":0.0666449565,"h":0.0671106501,"l":0.0658874598,"c":0.0666310827,"v":484451.341687538,"t":1722639600}
+{"o":0.0666310827,"h":0.0671723113,"l":0.0654382371,"c":0.0659136269,"v":596291.766535214,"t":1722643200}
+{"o":0.0659136269,"h":0.0665386946,"l":0.0648460268,"c":0.0663162582,"v":746189.2673893893,"t":1722646800}
+{"o":0.0663162582,"h":0.066616935,"l":0.065660855,"c":0.0656834423,"v":429278.0858602371,"t":1722650400}
+{"o":0.0656834423,"h":0.0670148296,"l":0.0654726635,"c":0.0669840808,"v":368998.9984966941,"t":1722654000}
+{"o":0.0669840808,"h":0.0669989164,"l":0.0659663853,"c":0.0661391473,"v":278756.2898305824,"t":1722657600}
+{"o":0.0661391473,"h":0.0665641774,"l":0.0659421008,"c":0.0662560615,"v":321394.4567530515,"t":1722661200}
+{"o":0.0662560615,"h":0.0666180594,"l":0.0660608141,"c":0.0665487225,"v":297826.4956992429,"t":1722664800}
+{"o":0.0665487225,"h":0.066957807,"l":0.0661516925,"c":0.066179248,"v":305608.8587800541,"t":1722668400}
+{"o":0.066179248,"h":0.0662882835,"l":0.0650808286,"c":0.065597296,"v":422860.1204984715,"t":1722672000}
+{"o":0.065597296,"h":0.0659095199,"l":0.0647451581,"c":0.0659095199,"v":416512.1399711626,"t":1722675600}
+{"o":0.0659095199,"h":0.0663581916,"l":0.0656108114,"c":0.0662187695,"v":327043.6089027882,"t":1722679200}
+{"o":0.0662187695,"h":0.0665741088,"l":0.0660475699,"c":0.0665011584,"v":325097.5913886001,"t":1722682800}
+{"o":0.0665011584,"h":0.0670206398,"l":0.0662959788,"c":0.0666171162,"v":357089.3415375978,"t":1722686400}
+{"o":0.0666171162,"h":0.0666877404,"l":0.0660484314,"c":0.0663348882,"v":325480.9640036098,"t":1722690000}
+{"o":0.0663348882,"h":0.0667258662,"l":0.0659104656,"c":0.0660388362,"v":298363.7403449092,"t":1722693600}
+{"o":0.0660388362,"h":0.0663399275,"l":0.0637106664,"c":0.0637855328,"v":583658.0616129652,"t":1722697200}
+{"o":0.0637855328,"h":0.0643804336,"l":0.0631001175,"c":0.0636413335,"v":878388.1169356762,"t":1722700800}
+{"o":0.0636413335,"h":0.0639312873,"l":0.06166914,"c":0.0621246994,"v":778242.3141115867,"t":1722704400}
+{"o":0.0621246994,"h":0.0623381187,"l":0.0610120711,"c":0.0618026712,"v":573063.8071273853,"t":1722708000}
+{"o":0.0618026712,"h":0.0623988432,"l":0.0612604097,"c":0.0613005913,"v":470072.2684751844,"t":1722711600}
+{"o":0.0613005913,"h":0.0621527147,"l":0.0611300686,"c":0.061471905,"v":458786.7940499738,"t":1722715200}
+{"o":0.061471905,"h":0.0625650563,"l":0.0612239012,"c":0.0623415186,"v":399198.4803269581,"t":1722718800}
+{"o":0.0623415186,"h":0.0624867071,"l":0.0619467634,"c":0.062347609,"v":309653.3910108987,"t":1722722400}
+{"o":0.062347609,"h":0.0628282489,"l":0.0620998403,"c":0.0622109156,"v":301610.9803047254,"t":1722726000}
+{"o":0.0622109156,"h":0.0629476666,"l":0.0620958038,"c":0.0628948985,"v":290364.6681823703,"t":1722729600}
+{"o":0.0628948985,"h":0.0629613636,"l":0.061943133,"c":0.0628844467,"v":314124.5424230898,"t":1722733200}
+{"o":0.0628844467,"h":0.0637466438,"l":0.062851139,"c":0.063492816,"v":337671.0327687773,"t":1722736800}
+{"o":0.063492816,"h":0.0636386261,"l":0.0628581293,"c":0.0629933098,"v":272707.9326526615,"t":1722740400}
+{"o":0.0629933098,"h":0.0630559293,"l":0.0623617153,"c":0.0623915012,"v":281256.8712071823,"t":1722744000}
+{"o":0.0623915012,"h":0.063052835,"l":0.0623535128,"c":0.062675606,"v":264691.4081647132,"t":1722747600}
+{"o":0.062675606,"h":0.0628363772,"l":0.0624120177,"c":0.0626898432,"v":234419.101872761,"t":1722751200}
+{"o":0.0626898432,"h":0.0627533925,"l":0.0613487963,"c":0.0614549873,"v":310846.7781584725,"t":1722754800}
+{"o":0.0614549873,"h":0.0622381421,"l":0.0609110562,"c":0.0620905706,"v":357505.3967838045,"t":1722758400}
+{"o":0.0620905706,"h":0.0626523842,"l":0.0619379571,"c":0.0626153021,"v":269837.473233417,"t":1722762000}
+{"o":0.0626153021,"h":0.0629648179,"l":0.0622316883,"c":0.0628747509,"v":237890.9336945115,"t":1722765600}
+{"o":0.0628747509,"h":0.0630820026,"l":0.062514144,"c":0.062643753,"v":264783.1783674594,"t":1722769200}
+{"o":0.062643753,"h":0.063324138,"l":0.0624831395,"c":0.063246565,"v":276614.7922514633,"t":1722772800}
+{"o":0.063246565,"h":0.0633436623,"l":0.0627034053,"c":0.0627285589,"v":308165.7598661509,"t":1722776400}
+{"o":0.0627285589,"h":0.0628135932,"l":0.0598001878,"c":0.0601228159,"v":861005.8135560233,"t":1722780000}
+{"o":0.0601228159,"h":0.0601239492,"l":0.0588757569,"c":0.058919854,"v":857295.9447626986,"t":1722783600}
+{"o":0.058919854,"h":0.0596820233,"l":0.05791512,"c":0.0581152882,"v":772993.0125194831,"t":1722787200}
+{"o":0.0581152882,"h":0.0592827349,"l":0.0572915624,"c":0.0589020417,"v":1100750.43466951,"t":1722790800}
+{"o":0.0589020417,"h":0.0611490613,"l":0.0587184901,"c":0.0607164103,"v":810908.0228182717,"t":1722794400}
+{"o":0.0607164103,"h":0.0626424695,"l":0.0603402417,"c":0.0620008834,"v":737990.2274879052,"t":1722798000}
+{"o":0.0620008834,"h":0.0634571017,"l":0.0616021604,"c":0.0622973429,"v":525167.1468146495,"t":1722801600}
+{"o":0.0622973429,"h":0.0623445917,"l":0.0611018177,"c":0.0612843376,"v":393968.0007923392,"t":1722805200}
+{"o":0.0612843376,"h":0.0622839624,"l":0.0610661808,"c":0.0614349006,"v":545071.6930186857,"t":1722808800}
+{"o":0.0614349006,"h":0.0614821195,"l":0.0599345457,"c":0.0603639413,"v":471376.8739851032,"t":1722812400}
+{"o":0.0603639413,"h":0.0608357041,"l":0.0566980555,"c":0.0573088238,"v":1165541.6491101093,"t":1722816000}
+{"o":0.0573088238,"h":0.0584422712,"l":0.0514752319,"c":0.0572148043,"v":1867290.1740542261,"t":1722819600}
+{"o":0.0572148043,"h":0.057382772,"l":0.0547506251,"c":0.0571737866,"v":1469621.0794465938,"t":1722823200}
+{"o":0.0571737866,"h":0.0572444237,"l":0.0549943495,"c":0.0550478242,"v":942071.9960723153,"t":1722826800}
+{"o":0.0550478242,"h":0.0568566398,"l":0.0535956665,"c":0.0540869284,"v":975820.6908950182,"t":1722830400}
+{"o":0.0540869284,"h":0.0541838651,"l":0.0486628475,"c":0.05165039,"v":1369478.4514052086,"t":1722834000}
+{"o":0.05165039,"h":0.0522807331,"l":0.0478139103,"c":0.0511259973,"v":1733795.9962447078,"t":1722837600}
+{"o":0.0511259973,"h":0.0543072305,"l":0.0502203793,"c":0.0536779705,"v":1543990.5113626244,"t":1722841200}
+{"o":0.0536779705,"h":0.0541305339,"l":0.0521645072,"c":0.0527950092,"v":983488.9890914659,"t":1722844800}
+{"o":0.0527950092,"h":0.0533721017,"l":0.0509092139,"c":0.0522777849,"v":844542.837481712,"t":1722848400}
+{"o":0.0522777849,"h":0.0525139274,"l":0.0494112564,"c":0.0506729821,"v":1237731.0182226277,"t":1722852000}
+{"o":0.0506729821,"h":0.0509881959,"l":0.0482361032,"c":0.0506422385,"v":1412428.2269591731,"t":1722855600}
+{"o":0.0506422385,"h":0.0517772562,"l":0.0484437293,"c":0.0488447021,"v":1671011.1885757698,"t":1722859200}
+{"o":0.0488447021,"h":0.0542172716,"l":0.0479324233,"c":0.0536210912,"v":1972236.2932901862,"t":1722862800}
+{"o":0.0536210912,"h":0.0582351608,"l":0.0535948272,"c":0.0565214744,"v":1746216.1428551197,"t":1722866400}
+{"o":0.0565214744,"h":0.0580661132,"l":0.0555961451,"c":0.0569746583,"v":1485247.0570118511,"t":1722870000}
+{"o":0.0569746583,"h":0.0594213975,"l":0.0567948625,"c":0.0573528859,"v":1415136.7950801863,"t":1722873600}
+{"o":0.0573528859,"h":0.0591035811,"l":0.0569941838,"c":0.0587191803,"v":873243.1417349662,"t":1722877200}
+{"o":0.0587191803,"h":0.058728866,"l":0.0559971329,"c":0.0561427356,"v":798950.4726948775,"t":1722880800}
+{"o":0.0561427356,"h":0.0572376576,"l":0.0553125431,"c":0.0562430767,"v":896709.2634466466,"t":1722884400}
+{"o":0.0562430767,"h":0.0578833902,"l":0.0560505051,"c":0.0575838432,"v":705449.532751184,"t":1722888000}
+{"o":0.0575838432,"h":0.0590319847,"l":0.0569417231,"c":0.0573402827,"v":790248.4313783536,"t":1722891600}
+{"o":0.0573402827,"h":0.0585905677,"l":0.0571078898,"c":0.0578254341,"v":707490.2232900101,"t":1722895200}
+{"o":0.0578254341,"h":0.0587874017,"l":0.0563272349,"c":0.0566751549,"v":544595.803930232,"t":1722898800}
+{"o":0.0566751549,"h":0.0607939328,"l":0.05649621,"c":0.0606677571,"v":1123699.9463181605,"t":1722902400}
+{"o":0.0606677571,"h":0.0614153599,"l":0.0599245199,"c":0.0605575523,"v":866118.9217550139,"t":1722906000}
+{"o":0.0605575523,"h":0.061676382,"l":0.0603956686,"c":0.0609168907,"v":503765.0421228844,"t":1722909600}
+{"o":0.0609168907,"h":0.0610661145,"l":0.0600804368,"c":0.0605703899,"v":445213.7433258849,"t":1722913200}
+{"o":0.0605703899,"h":0.0617040736,"l":0.0600315115,"c":0.0616385394,"v":448423.0505543094,"t":1722916800}
+{"o":0.0616385394,"h":0.0626844613,"l":0.0608883688,"c":0.0625752829,"v":584268.7029974381,"t":1722920400}
+{"o":0.0625752829,"h":0.0629053666,"l":0.0617824991,"c":0.0618364245,"v":527375.0328628652,"t":1722924000}
+{"o":0.0618364245,"h":0.0622495387,"l":0.0611679773,"c":0.0620529546,"v":423392.6731725645,"t":1722927600}
+{"o":0.0620529546,"h":0.0621061715,"l":0.059705261,"c":0.0600724056,"v":658470.4441209194,"t":1722931200}
+{"o":0.0600724056,"h":0.0609617784,"l":0.0596034912,"c":0.0606686913,"v":552947.0557016097,"t":1722934800}
+{"o":0.0606686913,"h":0.0611149347,"l":0.0602058592,"c":0.0608348822,"v":422377.7666959875,"t":1722938400}
+{"o":0.0608348822,"h":0.0616027059,"l":0.0601913493,"c":0.060932903,"v":482155.0002725421,"t":1722942000}
+{"o":0.060932903,"h":0.0613878162,"l":0.0600784372,"c":0.0601807211,"v":537996.6814500849,"t":1722945600}
+{"o":0.0601807211,"h":0.0613313643,"l":0.0594003656,"c":0.0606766135,"v":792832.5608116756,"t":1722949200}
+{"o":0.0606766135,"h":0.064052648,"l":0.0605961558,"c":0.0632488039,"v":1013207.3065263611,"t":1722952800}
+{"o":0.0632488039,"h":0.0639818822,"l":0.0625580934,"c":0.0637082273,"v":646096.1859088596,"t":1722956400}
+{"o":0.0637082273,"h":0.0646782162,"l":0.063350583,"c":0.0644054712,"v":709937.58545643,"t":1722960000}
+{"o":0.0644054712,"h":0.0652364066,"l":0.0632815149,"c":0.0634699649,"v":573923.7368587125,"t":1722963600}
+{"o":0.0634699649,"h":0.0645843876,"l":0.0630616572,"c":0.0638437969,"v":524064.8582656704,"t":1722967200}
+{"o":0.0638437969,"h":0.0647391545,"l":0.0630554644,"c":0.0639456996,"v":536204.9971835153,"t":1722970800}
+{"o":0.0639456996,"h":0.0646545948,"l":0.0633457312,"c":0.0643577515,"v":551239.464704043,"t":1722974400}
+{"o":0.0643577515,"h":0.0645535626,"l":0.06365328,"c":0.06433801,"v":455379.1418723978,"t":1722978000}
+{"o":0.06433801,"h":0.0653366866,"l":0.0632047876,"c":0.0634065186,"v":641767.9327938912,"t":1722981600}
+{"o":0.0634065186,"h":0.0637448734,"l":0.0625832197,"c":0.0630709055,"v":451166.2789250013,"t":1722985200}
+{"o":0.0630709055,"h":0.0638006688,"l":0.0623132221,"c":0.0632464219,"v":545602.194814575,"t":1722988800}
+{"o":0.0632464219,"h":0.065175528,"l":0.0621905455,"c":0.0651412189,"v":664421.2072040988,"t":1722992400}
+{"o":0.0651412189,"h":0.0663379003,"l":0.0645436575,"c":0.0652670005,"v":749582.1009059311,"t":1722996000}
+{"o":0.0652670005,"h":0.0662815866,"l":0.0651292404,"c":0.066244766,"v":474743.266187186,"t":1722999600}
+{"o":0.066244766,"h":0.0675223364,"l":0.0660707118,"c":0.0670202988,"v":613352.0794185927,"t":1723003200}
+{"o":0.0670202988,"h":0.0677182856,"l":0.0668247197,"c":0.0669567322,"v":467865.6923057766,"t":1723006800}
+{"o":0.0669567322,"h":0.0672868108,"l":0.0662727073,"c":0.0664118143,"v":414911.3692855124,"t":1723010400}
+{"o":0.0664118143,"h":0.0669214325,"l":0.0657811468,"c":0.0666070042,"v":409349.3070250613,"t":1723014000}
+{"o":0.0666070042,"h":0.0674717793,"l":0.0663900423,"c":0.0671867041,"v":426929.7184249875,"t":1723017600}
+{"o":0.0671867041,"h":0.0676595865,"l":0.0667479391,"c":0.0668140185,"v":419636.5457651087,"t":1723021200}
+{"o":0.0668140185,"h":0.0674827737,"l":0.0665607305,"c":0.0666011197,"v":556515.6481837246,"t":1723024800}
+{"o":0.0666011197,"h":0.0667171936,"l":0.0658527054,"c":0.0662617364,"v":505352.2376472576,"t":1723028400}
+{"o":0.0662617364,"h":0.0671264988,"l":0.0659382804,"c":0.0669709103,"v":514378.6183964652,"t":1723032000}
+{"o":0.0669709103,"h":0.06750368,"l":0.0660906138,"c":0.0663919014,"v":654518.578966243,"t":1723035600}
+{"o":0.0663919014,"h":0.0666993793,"l":0.0637944843,"c":0.0642355215,"v":933168.963935341,"t":1723039200}
+{"o":0.0642355215,"h":0.0650928405,"l":0.0638849002,"c":0.0648027296,"v":719985.05531267,"t":1723042800}
+{"o":0.0648027296,"h":0.065270765,"l":0.0639910997,"c":0.0645772035,"v":633336.9366832944,"t":1723046400}
+{"o":0.0645772035,"h":0.0648125325,"l":0.0634555055,"c":0.0637904142,"v":575778.916530398,"t":1723050000}
+{"o":0.0637904142,"h":0.0639439476,"l":0.0624029264,"c":0.062688351,"v":679080.7582262987,"t":1723053600}
+{"o":0.062688351,"h":0.063258499,"l":0.0620588765,"c":0.0625030616,"v":488092.1550038304,"t":1723057200}
+{"o":0.0625030616,"h":0.0637435409,"l":0.0620324322,"c":0.0632086759,"v":653473.3040534315,"t":1723060800}
+{"o":0.0632086759,"h":0.0644544976,"l":0.0629576544,"c":0.0639619827,"v":453518.0850202573,"t":1723064400}
+{"o":0.0639619827,"h":0.0640542708,"l":0.0621817628,"c":0.0636798996,"v":528270.3215297064,"t":1723068000}
+{"o":0.0636798996,"h":0.0641198203,"l":0.062965788,"c":0.063190926,"v":345503.0210209818,"t":1723071600}
+{"o":0.063190926,"h":0.0636956602,"l":0.0617575749,"c":0.0629339159,"v":524326.3432391885,"t":1723075200}
+{"o":0.0629339159,"h":0.0668161793,"l":0.0626175239,"c":0.0667162226,"v":905385.1594885354,"t":1723078800}
+{"o":0.0667162226,"h":0.0679129987,"l":0.0667109819,"c":0.0676194257,"v":652579.261079099,"t":1723082400}
+{"o":0.0676194257,"h":0.0682614357,"l":0.06684352,"c":0.0668660743,"v":444551.5416773455,"t":1723086000}
+{"o":0.0668660743,"h":0.0674384693,"l":0.0661365568,"c":0.0662894183,"v":390436.8448275525,"t":1723089600}
+{"o":0.0662894183,"h":0.0670731483,"l":0.0662438501,"c":0.0667996828,"v":295087.0172079926,"t":1723093200}
+{"o":0.0667996828,"h":0.0675847963,"l":0.0663472402,"c":0.0673200709,"v":330852.3811270797,"t":1723096800}
+{"o":0.0673200709,"h":0.0679306842,"l":0.0670357744,"c":0.0670977456,"v":385621.3685732274,"t":1723100400}
+{"o":0.0670977456,"h":0.0676458039,"l":0.0670187351,"c":0.0675691272,"v":327299.0765504405,"t":1723104000}
+{"o":0.0675691272,"h":0.0680008841,"l":0.0672211211,"c":0.0674323154,"v":337781.1200736884,"t":1723107600}
+{"o":0.0674323154,"h":0.0675520253,"l":0.0668162617,"c":0.0672181456,"v":376672.6581764172,"t":1723111200}
+{"o":0.0672181456,"h":0.0677256041,"l":0.0670061253,"c":0.0673293773,"v":316515.518482041,"t":1723114800}
+{"o":0.0673293773,"h":0.0692215151,"l":0.066622939,"c":0.0680128666,"v":688440.4559511746,"t":1723118400}
+{"o":0.0680128666,"h":0.0689631985,"l":0.0667495417,"c":0.0672753119,"v":1008924.6315359727,"t":1723122000}
+{"o":0.0672753119,"h":0.0700951798,"l":0.0671864493,"c":0.069708958,"v":928102.5931395048,"t":1723125600}
+{"o":0.069708958,"h":0.0701919042,"l":0.0692313363,"c":0.0701144981,"v":673231.1579789629,"t":1723129200}
+{"o":0.0701144981,"h":0.0710980766,"l":0.0694331964,"c":0.0694696176,"v":803251.5644403084,"t":1723132800}
+{"o":0.0694696176,"h":0.0695885346,"l":0.0685023065,"c":0.0685670314,"v":633436.5272540833,"t":1723136400}
+{"o":0.0685670314,"h":0.0689993855,"l":0.0683473803,"c":0.068589039,"v":469714.285785716,"t":1723140000}
+{"o":0.068589039,"h":0.0687076647,"l":0.0677992842,"c":0.0680396711,"v":409853.7248169985,"t":1723143600}
+{"o":0.0680396711,"h":0.0683533583,"l":0.067858355,"c":0.0680464564,"v":355607.4781907595,"t":1723147200}
+{"o":0.0680464564,"h":0.0701854581,"l":0.0680263209,"c":0.070033341,"v":486273.9016777956,"t":1723150800}
+{"o":0.070033341,"h":0.0708273947,"l":0.0684082666,"c":0.0705080873,"v":831840.2306636655,"t":1723154400}
+{"o":0.0705080873,"h":0.0714600752,"l":0.0700998043,"c":0.0712283307,"v":759171.5979696579,"t":1723158000}
+{"o":0.0712283307,"h":0.0714248196,"l":0.0701598005,"c":0.0704208734,"v":615470.5120678343,"t":1723161600}
+{"o":0.0704208734,"h":0.0707049828,"l":0.0699110688,"c":0.0700231303,"v":475516.1242120242,"t":1723165200}
+{"o":0.0700231303,"h":0.0702697741,"l":0.0691274457,"c":0.0691574495,"v":350333.8047574583,"t":1723168800}
+{"o":0.0691574495,"h":0.0699748702,"l":0.069108614,"c":0.0694058186,"v":309675.8266685245,"t":1723172400}
+{"o":0.0694058186,"h":0.0694814084,"l":0.0680557665,"c":0.0681505491,"v":312095.9358329926,"t":1723176000}
+{"o":0.0681505491,"h":0.0687936791,"l":0.0678541284,"c":0.0686399218,"v":272577.2458714918,"t":1723179600}
+{"o":0.0686399218,"h":0.0690509039,"l":0.0681877763,"c":0.0687043304,"v":285287.0505351506,"t":1723183200}
+{"o":0.0687043304,"h":0.069468137,"l":0.0686936629,"c":0.0689559735,"v":295698.2539748398,"t":1723186800}
+{"o":0.0689559735,"h":0.069732821,"l":0.0688971781,"c":0.0696031349,"v":260072.1258334737,"t":1723190400}
+{"o":0.0696031349,"h":0.0696739463,"l":0.068521287,"c":0.0687618077,"v":271785.697631653,"t":1723194000}
+{"o":0.0687618077,"h":0.0688092054,"l":0.0678336788,"c":0.0681952792,"v":342548.8295137613,"t":1723197600}
+{"o":0.0681952792,"h":0.0685285299,"l":0.0678682018,"c":0.0683937449,"v":227556.2627432795,"t":1723201200}
+{"o":0.0683937449,"h":0.0684394075,"l":0.0674437,"c":0.067827625,"v":316969.7649747916,"t":1723204800}
+{"o":0.067827625,"h":0.0680646246,"l":0.0668520454,"c":0.0678223906,"v":555906.1667759442,"t":1723208400}
+{"o":0.0678223906,"h":0.0687240551,"l":0.0661049689,"c":0.0671448244,"v":811881.4617125535,"t":1723212000}
+{"o":0.0671448244,"h":0.067436934,"l":0.0659781727,"c":0.0659953366,"v":424692.3984917663,"t":1723215600}
+{"o":0.0659953366,"h":0.0666979834,"l":0.0657719007,"c":0.0666009257,"v":399271.3738122701,"t":1723219200}
+{"o":0.0666009257,"h":0.0673743206,"l":0.0664136941,"c":0.0668468076,"v":302141.5137925344,"t":1723222800}
+{"o":0.0668468076,"h":0.0671164831,"l":0.066211396,"c":0.0670149107,"v":329048.9046591462,"t":1723226400}
+{"o":0.0670149107,"h":0.0673718177,"l":0.0667439712,"c":0.0670942059,"v":249287.6971473108,"t":1723230000}
+{"o":0.0670942059,"h":0.0674903574,"l":0.0667992078,"c":0.0669510508,"v":345012.4956600206,"t":1723233600}
+{"o":0.0669510508,"h":0.0673826998,"l":0.0661754447,"c":0.0673330605,"v":364023.4324843824,"t":1723237200}
+{"o":0.0673330605,"h":0.0680531456,"l":0.0665672851,"c":0.0680405604,"v":455330.0650283815,"t":1723240800}
+{"o":0.0680405604,"h":0.0687088793,"l":0.0672259027,"c":0.0682733968,"v":437384.9345736763,"t":1723244400}
+{"o":0.0682733968,"h":0.0693391346,"l":0.0675646565,"c":0.0676437959,"v":561160.1811575692,"t":1723248000}
+{"o":0.0676437959,"h":0.0683424394,"l":0.0671647803,"c":0.0675723394,"v":329170.3990815691,"t":1723251600}
+{"o":0.0675723394,"h":0.0682263562,"l":0.0673954917,"c":0.067443133,"v":285365.1503751228,"t":1723255200}
+{"o":0.067443133,"h":0.0675538656,"l":0.066962034,"c":0.0673180084,"v":284859.8649579692,"t":1723258800}
+{"o":0.0673180084,"h":0.0673764073,"l":0.0664715567,"c":0.0670402556,"v":241499.4724579137,"t":1723262400}
+{"o":0.0670402556,"h":0.0674849315,"l":0.0667575302,"c":0.067252524,"v":232230.5656576231,"t":1723266000}
+{"o":0.067252524,"h":0.0676821764,"l":0.0671973653,"c":0.0675022667,"v":246960.7539907665,"t":1723269600}
+{"o":0.0675022667,"h":0.0678866017,"l":0.0673401896,"c":0.0678866017,"v":227696.4192734712,"t":1723273200}
+{"o":0.0678866017,"h":0.0680575868,"l":0.0671021966,"c":0.0673189004,"v":273348.8699470989,"t":1723276800}
+{"o":0.0673189004,"h":0.0679296553,"l":0.0670855676,"c":0.0675856742,"v":230840.5856914268,"t":1723280400}
+{"o":0.0675856742,"h":0.067864178,"l":0.0673612211,"c":0.0674271648,"v":201068.4494084772,"t":1723284000}
+{"o":0.0674271648,"h":0.0677255053,"l":0.0672277248,"c":0.0676368243,"v":201682.1790931938,"t":1723287600}
+{"o":0.0676368243,"h":0.067953957,"l":0.067435925,"c":0.0674730311,"v":213346.4829223844,"t":1723291200}
+{"o":0.0674730311,"h":0.067503106,"l":0.0667547685,"c":0.0668134004,"v":285633.9475381825,"t":1723294800}
+{"o":0.0668134004,"h":0.0672213482,"l":0.0667243883,"c":0.0671384904,"v":300405.0097229538,"t":1723298400}
+{"o":0.0671384904,"h":0.0677315769,"l":0.0670143449,"c":0.0672551386,"v":288308.9717422773,"t":1723302000}
+{"o":0.0672551386,"h":0.0674090717,"l":0.066821132,"c":0.0670544658,"v":309349.4074836783,"t":1723305600}
+{"o":0.0670544658,"h":0.0674608266,"l":0.0668700569,"c":0.0673852597,"v":242333.6093668872,"t":1723309200}
+{"o":0.0673852597,"h":0.0677434775,"l":0.0672678363,"c":0.0672794834,"v":304721.1048139654,"t":1723312800}
+{"o":0.0672794834,"h":0.067845384,"l":0.0670628252,"c":0.0674853069,"v":268336.2840796739,"t":1723316400}
+{"o":0.0674853069,"h":0.0676544782,"l":0.0671565262,"c":0.0674379169,"v":230933.7627395763,"t":1723320000}
+{"o":0.0674379169,"h":0.06775486,"l":0.0674289893,"c":0.0676769977,"v":251154.9389918126,"t":1723323600}
+{"o":0.0676769977,"h":0.0677678594,"l":0.0674506181,"c":0.0675744342,"v":203436.0453971269,"t":1723327200}
+{"o":0.0675744342,"h":0.0675744342,"l":0.0670989533,"c":0.0672767501,"v":204227.3151234714,"t":1723330800}
+{"o":0.0672767501,"h":0.0677339027,"l":0.0671101176,"c":0.0675882191,"v":264189.2480733637,"t":1723334400}
+{"o":0.0675882191,"h":0.0678367278,"l":0.0672702475,"c":0.0677758127,"v":222064.7953488253,"t":1723338000}
+{"o":0.0677758127,"h":0.0679130389,"l":0.0674990418,"c":0.0676012795,"v":192617.6842458688,"t":1723341600}
+{"o":0.0676012795,"h":0.0685504208,"l":0.0675999536,"c":0.0680015531,"v":301793.7667171078,"t":1723345200}
+{"o":0.0680015531,"h":0.0681327949,"l":0.0676148242,"c":0.0676885783,"v":263291.7930212732,"t":1723348800}
+{"o":0.0676885783,"h":0.0680598408,"l":0.0676147135,"c":0.0679180073,"v":161874.8299313433,"t":1723352400}
+{"o":0.0679180073,"h":0.0680705303,"l":0.0677422345,"c":0.0679238413,"v":178007.0480251346,"t":1723356000}
+{"o":0.0679238413,"h":0.0685115088,"l":0.0679238413,"c":0.0684228644,"v":198023.6138215238,"t":1723359600}
+{"o":0.0684228644,"h":0.0686521042,"l":0.0682634525,"c":0.0683187812,"v":210625.1223763311,"t":1723363200}
+{"o":0.0683187812,"h":0.0689954128,"l":0.0677845709,"c":0.0679879737,"v":288217.0694904824,"t":1723366800}
+{"o":0.0679879737,"h":0.0682388419,"l":0.0676816004,"c":0.0677601197,"v":238467.30704831,"t":1723370400}
+{"o":0.0677601197,"h":0.0678151571,"l":0.0668353708,"c":0.067120034,"v":317574.6945006207,"t":1723374000}
+{"o":0.067120034,"h":0.0671833322,"l":0.0657355823,"c":0.0661801557,"v":347473.3897570859,"t":1723377600}
+{"o":0.0661801557,"h":0.066363647,"l":0.0654510978,"c":0.0661953142,"v":383157.8965238794,"t":1723381200}
+{"o":0.0661953142,"h":0.0662554877,"l":0.0649182768,"c":0.0651959353,"v":353666.4730198792,"t":1723384800}
+{"o":0.0651959353,"h":0.0652644842,"l":0.0644417872,"c":0.0649562465,"v":464273.0617823029,"t":1723388400}
+{"o":0.0649562465,"h":0.0652100772,"l":0.0646997881,"c":0.0649648455,"v":322602.6958652801,"t":1723392000}
+{"o":0.0649648455,"h":0.065406701,"l":0.0645599891,"c":0.0651200253,"v":276845.9439600671,"t":1723395600}
+{"o":0.0651200253,"h":0.065173849,"l":0.0641600675,"c":0.0646271279,"v":321980.7566385496,"t":1723399200}
+{"o":0.0646271279,"h":0.0646271279,"l":0.0632187564,"c":0.063621014,"v":471489.2305686257,"t":1723402800}
+{"o":0.063621014,"h":0.0636852602,"l":0.0627918578,"c":0.0628476077,"v":543195.4149632979,"t":1723406400}
+{"o":0.0628476077,"h":0.0630230653,"l":0.0623422843,"c":0.0626446534,"v":418579.0328987365,"t":1723410000}
+{"o":0.0626446534,"h":0.0630453297,"l":0.0611520135,"c":0.0620928607,"v":521295.4985655944,"t":1723413600}
+{"o":0.0620928607,"h":0.0621033459,"l":0.0615391659,"c":0.0618178593,"v":274720.7629612471,"t":1723417200}
+{"o":0.0618178593,"h":0.062791957,"l":0.0616643908,"c":0.0623276933,"v":473404.1741541267,"t":1723420800}
+{"o":0.0623276933,"h":0.0629395738,"l":0.0621245224,"c":0.0626659567,"v":346465.5496213973,"t":1723424400}
+{"o":0.0626659567,"h":0.0630779089,"l":0.0623293063,"c":0.0630107382,"v":249630.2447038023,"t":1723428000}
+{"o":0.0630107382,"h":0.0632448266,"l":0.0625013735,"c":0.0628599726,"v":248062.1087788462,"t":1723431600}
+{"o":0.0628599726,"h":0.0630715353,"l":0.0626095984,"c":0.0626900964,"v":258654.199917647,"t":1723435200}
+{"o":0.0626900964,"h":0.0628501671,"l":0.0621270343,"c":0.0625400042,"v":215669.3451463149,"t":1723438800}
+{"o":0.0625400042,"h":0.0627474391,"l":0.0621507408,"c":0.0626769191,"v":251595.3201838415,"t":1723442400}
+{"o":0.0626769191,"h":0.0641129781,"l":0.0621155602,"c":0.0637251677,"v":537042.271245043,"t":1723446000}
+{"o":0.0637251677,"h":0.0646314487,"l":0.0630650084,"c":0.0632665779,"v":489050.0835831352,"t":1723449600}
+{"o":0.0632665779,"h":0.0636936046,"l":0.0629488966,"c":0.0630758292,"v":381794.3323080574,"t":1723453200}
+{"o":0.0630758292,"h":0.0643904474,"l":0.062720125,"c":0.0643876112,"v":384513.4126605657,"t":1723456800}
+{"o":0.0643876112,"h":0.0658701802,"l":0.0642492058,"c":0.0656416738,"v":561297.5316278393,"t":1723460400}
+{"o":0.0656416738,"h":0.0656869092,"l":0.064774137,"c":0.0651720866,"v":436687.0529983793,"t":1723464000}
+{"o":0.0651720866,"h":0.0654032697,"l":0.0628016617,"c":0.0630002209,"v":529014.5607249507,"t":1723467600}
+{"o":0.0630002209,"h":0.0656933418,"l":0.0622954806,"c":0.0650917675,"v":904353.3081988121,"t":1723471200}
+{"o":0.0650917675,"h":0.065516152,"l":0.0635431424,"c":0.064471939,"v":765023.6321309687,"t":1723474800}
+{"o":0.064471939,"h":0.0647232777,"l":0.0636893453,"c":0.0642018116,"v":475714.5252200642,"t":1723478400}
+{"o":0.0642018116,"h":0.0645235984,"l":0.0633636955,"c":0.0633909753,"v":354244.4383375635,"t":1723482000}
+{"o":0.0633909753,"h":0.0639304537,"l":0.0623290727,"c":0.0624567746,"v":475645.9311594023,"t":1723485600}
+{"o":0.0624567746,"h":0.0631686236,"l":0.0624547819,"c":0.0627717765,"v":377750.8881392337,"t":1723489200}
+{"o":0.0627717765,"h":0.0634323213,"l":0.0625098021,"c":0.0626278717,"v":353374.0288108973,"t":1723492800}
+{"o":0.0626278717,"h":0.0630498644,"l":0.061943043,"c":0.0626752875,"v":469628.4288956801,"t":1723496400}
+{"o":0.0626752875,"h":0.0631914675,"l":0.0625860684,"c":0.0629336191,"v":299540.2279154685,"t":1723500000}
+{"o":0.0629336191,"h":0.0643977487,"l":0.0629168664,"c":0.0638858688,"v":469112.5284704836,"t":1723503600}
+{"o":0.0638858688,"h":0.0643406618,"l":0.0635837617,"c":0.064070387,"v":599685.0397913849,"t":1723507200}
+{"o":0.064070387,"h":0.0642157005,"l":0.0634650365,"c":0.0641796534,"v":402497.2953017434,"t":1723510800}
+{"o":0.0641796534,"h":0.0641804563,"l":0.0631163145,"c":0.0636158027,"v":361156.3873542718,"t":1723514400}
+{"o":0.0636158027,"h":0.0636528907,"l":0.0624174274,"c":0.0627522514,"v":489707.0293514878,"t":1723518000}
+{"o":0.0627522514,"h":0.063341778,"l":0.0624510841,"c":0.0632792526,"v":298243.4976973277,"t":1723521600}
+{"o":0.0632792526,"h":0.063796869,"l":0.0630372583,"c":0.0636546702,"v":239370.4200190219,"t":1723525200}
+{"o":0.0636546702,"h":0.0641025454,"l":0.0631381327,"c":0.06398417,"v":250854.5839583043,"t":1723528800}
+{"o":0.06398417,"h":0.0642162224,"l":0.0637294961,"c":0.0637431094,"v":220575.683049038,"t":1723532400}
+{"o":0.0637431094,"h":0.0639287752,"l":0.0630795876,"c":0.0635247619,"v":298595.4350558223,"t":1723536000}
+{"o":0.0635247619,"h":0.0635691119,"l":0.0628090339,"c":0.0631655098,"v":304045.0567159523,"t":1723539600}
+{"o":0.0631655098,"h":0.0633731755,"l":0.0625634966,"c":0.0631638617,"v":302272.4422511017,"t":1723543200}
+{"o":0.0631638617,"h":0.0638144977,"l":0.0629948034,"c":0.0636862068,"v":270513.098894283,"t":1723546800}
+{"o":0.0636862068,"h":0.0643438331,"l":0.0634138141,"c":0.0638851004,"v":506351.126961778,"t":1723550400}
+{"o":0.0638851004,"h":0.0644896583,"l":0.0635985643,"c":0.0642953193,"v":397259.4498717036,"t":1723554000}
+{"o":0.0642953193,"h":0.0644540408,"l":0.0632146636,"c":0.0639617237,"v":432409.8640650398,"t":1723557600}
+{"o":0.0639617237,"h":0.0640632435,"l":0.063437561,"c":0.063814403,"v":342003.623725967,"t":1723561200}
+{"o":0.063814403,"h":0.065262087,"l":0.0637106574,"c":0.0652286391,"v":488451.9401003074,"t":1723564800}
+{"o":0.0652286391,"h":0.0654329325,"l":0.0644135766,"c":0.0647513586,"v":486892.1869858429,"t":1723568400}
+{"o":0.0647513586,"h":0.0648015413,"l":0.0639545724,"c":0.0640757269,"v":398185.0375624052,"t":1723572000}
+{"o":0.0640757269,"h":0.0642358486,"l":0.0632894022,"c":0.0640087574,"v":399584.6944118791,"t":1723575600}
+{"o":0.0640087574,"h":0.064175571,"l":0.0636420444,"c":0.0637397952,"v":279673.3415796485,"t":1723579200}
+{"o":0.0637397952,"h":0.0645857122,"l":0.063684227,"c":0.0645455533,"v":317696.5127708953,"t":1723582800}
+{"o":0.0645455533,"h":0.0645817593,"l":0.063976309,"c":0.0642536632,"v":299956.93169856,"t":1723586400}
+{"o":0.0642536632,"h":0.0644413965,"l":0.0638612466,"c":0.0640607886,"v":265360.3189771445,"t":1723590000}
+{"o":0.0640607886,"h":0.0643221814,"l":0.0637483774,"c":0.0637530237,"v":312107.2462394388,"t":1723593600}
+{"o":0.0637530237,"h":0.0639269405,"l":0.0627347566,"c":0.0629172841,"v":307464.6362274188,"t":1723597200}
+{"o":0.0629172841,"h":0.0633652552,"l":0.0627882835,"c":0.0633406705,"v":252697.2947684522,"t":1723600800}
+{"o":0.0633406705,"h":0.063858578,"l":0.0631547971,"c":0.0634027412,"v":289710.8153084797,"t":1723604400}
+{"o":0.0634027412,"h":0.0634848652,"l":0.0630783818,"c":0.0631710637,"v":284281.4993050692,"t":1723608000}
+{"o":0.0631710637,"h":0.0636025225,"l":0.0630683127,"c":0.0632373867,"v":235237.0698066413,"t":1723611600}
+{"o":0.0632373867,"h":0.0636035299,"l":0.0629658584,"c":0.0634460056,"v":236739.1690268209,"t":1723615200}
+{"o":0.0634460056,"h":0.0636556025,"l":0.0632613326,"c":0.0636556025,"v":205878.9194348489,"t":1723618800}
+{"o":0.0636556025,"h":0.0637316386,"l":0.0632643097,"c":0.0636143645,"v":222873.0100709017,"t":1723622400}
+{"o":0.0636143645,"h":0.0639948661,"l":0.0635288721,"c":0.0639162239,"v":221319.7461486761,"t":1723626000}
+{"o":0.0639162239,"h":0.0646765473,"l":0.0639112669,"c":0.0641670913,"v":271749.0485813072,"t":1723629600}
+{"o":0.0641670913,"h":0.0650953995,"l":0.0640199628,"c":0.0646616011,"v":334362.7362754208,"t":1723633200}
+{"o":0.0646616011,"h":0.0664620234,"l":0.0643860599,"c":0.0655112571,"v":763055.4602581076,"t":1723636800}
+{"o":0.0655112571,"h":0.0660661309,"l":0.0640627593,"c":0.0642906852,"v":790650.6573425388,"t":1723640400}
+{"o":0.0642906852,"h":0.0645176304,"l":0.0635084182,"c":0.0640648237,"v":735361.7118872239,"t":1723644000}
+{"o":0.0640648237,"h":0.0643294583,"l":0.0631605079,"c":0.0640831658,"v":592816.83002012,"t":1723647600}
+{"o":0.0640831658,"h":0.0643005783,"l":0.0628853305,"c":0.0633042039,"v":654371.7945589782,"t":1723651200}
+{"o":0.0633042039,"h":0.063529063,"l":0.0630549181,"c":0.0631393049,"v":452915.2507312784,"t":1723654800}
+{"o":0.0631393049,"h":0.063441475,"l":0.0627806529,"c":0.0631046985,"v":314551.9520169935,"t":1723658400}
+{"o":0.0631046985,"h":0.0632075449,"l":0.0627992445,"c":0.0630055479,"v":302736.4867382921,"t":1723662000}
+{"o":0.0630055479,"h":0.0631895404,"l":0.0628987986,"c":0.0629909252,"v":245703.4159279215,"t":1723665600}
+{"o":0.0629909252,"h":0.0631083676,"l":0.0627294882,"c":0.0628261864,"v":202049.4074258863,"t":1723669200}
+{"o":0.0628261864,"h":0.0630409488,"l":0.0620564512,"c":0.0630383245,"v":334655.5004216272,"t":1723672800}
+{"o":0.0630383245,"h":0.0630623932,"l":0.0627499884,"c":0.0627499884,"v":207914.7024261145,"t":1723676400}
+{"o":0.0627499884,"h":0.063470698,"l":0.062749703,"c":0.0632773859,"v":249848.9645681822,"t":1723680000}
+{"o":0.0632773859,"h":0.0635005323,"l":0.062941696,"c":0.0630073609,"v":240348.6929557579,"t":1723683600}
+{"o":0.0630073609,"h":0.0634315446,"l":0.0625149293,"c":0.0631633094,"v":377812.3434252733,"t":1723687200}
+{"o":0.0631633094,"h":0.0634043751,"l":0.0630759143,"c":0.0631804479,"v":233435.4171799276,"t":1723690800}
+{"o":0.0631804479,"h":0.0632598771,"l":0.0627073869,"c":0.0631670244,"v":346974.0478407822,"t":1723694400}
+{"o":0.0631670244,"h":0.0632553332,"l":0.0623041409,"c":0.0624343621,"v":249059.7433627953,"t":1723698000}
+{"o":0.0624343621,"h":0.0625353838,"l":0.0615224599,"c":0.0619705486,"v":321768.3362038724,"t":1723701600}
+{"o":0.0619705486,"h":0.0622924005,"l":0.0616109966,"c":0.0621945408,"v":239043.6340060426,"t":1723705200}
+{"o":0.0621945408,"h":0.0625022433,"l":0.0618689753,"c":0.0625022433,"v":229252.0005374638,"t":1723708800}
+{"o":0.0625022433,"h":0.0626677555,"l":0.0620510092,"c":0.0620801114,"v":233481.9833678469,"t":1723712400}
+{"o":0.0620801114,"h":0.0621900087,"l":0.0616938972,"c":0.061862993,"v":307973.0991564019,"t":1723716000}
+{"o":0.061862993,"h":0.0626367367,"l":0.061862993,"c":0.0625232025,"v":261376.8192219177,"t":1723719600}
+{"o":0.0625232025,"h":0.0635742297,"l":0.0622436033,"c":0.0623760997,"v":490609.2636705748,"t":1723723200}
+{"o":0.0623760997,"h":0.0634020161,"l":0.0620791575,"c":0.0633104898,"v":453352.8729400881,"t":1723726800}
+{"o":0.0633104898,"h":0.0639763823,"l":0.0629485133,"c":0.0633256723,"v":432356.6179292105,"t":1723730400}
+{"o":0.0633256723,"h":0.0638908998,"l":0.0630421667,"c":0.0637593548,"v":376378.7640638482,"t":1723734000}
+{"o":0.0637593548,"h":0.0644767734,"l":0.0635575833,"c":0.0637190729,"v":339120.3535784926,"t":1723737600}
+{"o":0.0637190729,"h":0.0637318041,"l":0.0625449882,"c":0.0625560256,"v":358625.1238669393,"t":1723741200}
+{"o":0.0625560256,"h":0.062568402,"l":0.0600721131,"c":0.0605602231,"v":833128.6853978994,"t":1723744800}
+{"o":0.0605602231,"h":0.0613771107,"l":0.0600310837,"c":0.0611463517,"v":659706.981856306,"t":1723748400}
+{"o":0.0611463517,"h":0.0613763308,"l":0.0605630198,"c":0.0613285436,"v":414500.0406964268,"t":1723752000}
+{"o":0.0613285436,"h":0.0619508376,"l":0.0610986778,"c":0.0619508376,"v":535127.0572965679,"t":1723755600}
+{"o":0.0619508376,"h":0.0632959695,"l":0.0615593963,"c":0.062767534,"v":491849.4703088053,"t":1723759200}
+{"o":0.062767534,"h":0.0629339274,"l":0.0622139331,"c":0.0622848308,"v":269409.3267102955,"t":1723762800}
+{"o":0.0622848308,"h":0.0623822134,"l":0.0618930022,"c":0.0619738689,"v":267087.2768658497,"t":1723766400}
+{"o":0.0619738689,"h":0.0622781177,"l":0.0614515641,"c":0.0619971222,"v":239079.3275907771,"t":1723770000}
+{"o":0.0619971222,"h":0.0630628129,"l":0.0616297606,"c":0.0625228481,"v":376537.7137502898,"t":1723773600}
+{"o":0.0625228481,"h":0.0625659962,"l":0.0619194095,"c":0.0620130703,"v":305004.4677149808,"t":1723777200}
+{"o":0.0620130703,"h":0.0622662483,"l":0.0618340757,"c":0.062230063,"v":192383.1769833103,"t":1723780800}
+{"o":0.062230063,"h":0.0625477417,"l":0.0620953955,"c":0.0624737775,"v":210455.8313697536,"t":1723784400}
+{"o":0.0624737775,"h":0.0632461218,"l":0.0623820663,"c":0.0630198855,"v":256190.9161806819,"t":1723788000}
+{"o":0.0630198855,"h":0.0631837798,"l":0.0628238717,"c":0.0631244482,"v":198815.3185218101,"t":1723791600}
+{"o":0.0631244482,"h":0.0632758867,"l":0.0626539653,"c":0.0627577901,"v":240302.3041762762,"t":1723795200}
+{"o":0.0627577901,"h":0.0630743297,"l":0.0626637517,"c":0.0630615355,"v":202176.3433286303,"t":1723798800}
+{"o":0.0630615355,"h":0.0630615355,"l":0.0623711328,"c":0.0626788699,"v":218618.8301155536,"t":1723802400}
+{"o":0.0626788699,"h":0.0628706603,"l":0.0619807641,"c":0.0620145709,"v":511300.7437895581,"t":1723806000}
+{"o":0.0620145709,"h":0.0622998754,"l":0.0606501818,"c":0.0607908708,"v":482979.7605135218,"t":1723809600}
+{"o":0.0607908708,"h":0.0622775489,"l":0.0606767465,"c":0.0612886864,"v":605775.1085977211,"t":1723813200}
+{"o":0.0612886864,"h":0.0614671518,"l":0.060152804,"c":0.0604400195,"v":611777.811088805,"t":1723816800}
+{"o":0.0604400195,"h":0.0608163291,"l":0.0595447215,"c":0.0602324488,"v":508277.9057490929,"t":1723820400}
+{"o":0.0602324488,"h":0.0610555226,"l":0.0600434997,"c":0.060441653,"v":432309.2251019707,"t":1723824000}
+{"o":0.060441653,"h":0.0610908503,"l":0.0594755944,"c":0.0609696177,"v":436567.1031162327,"t":1723827600}
+{"o":0.0609696177,"h":0.0614212164,"l":0.0605124946,"c":0.0608716466,"v":404142.832500729,"t":1723831200}
+{"o":0.0608716466,"h":0.061789249,"l":0.0608716466,"c":0.0615375757,"v":377940.204765413,"t":1723834800}
+{"o":0.0615375757,"h":0.0619861485,"l":0.0613651341,"c":0.0613689923,"v":269537.3798410872,"t":1723838400}
+{"o":0.0613689923,"h":0.0616488968,"l":0.0609451058,"c":0.0611042248,"v":283308.2643661425,"t":1723842000}
+{"o":0.0611042248,"h":0.0612695082,"l":0.0609147364,"c":0.0609835952,"v":223302.9821972017,"t":1723845600}
+{"o":0.0609835952,"h":0.0610232167,"l":0.0606819014,"c":0.0607082784,"v":199784.0941518406,"t":1723849200}
+{"o":0.0607082784,"h":0.0608396931,"l":0.0601161165,"c":0.0606897657,"v":263391.0481672903,"t":1723852800}
+{"o":0.0606897657,"h":0.0611236954,"l":0.0605809339,"c":0.060872755,"v":199801.3951593961,"t":1723856400}
+{"o":0.060872755,"h":0.061285413,"l":0.060807577,"c":0.0609988903,"v":191942.3932586313,"t":1723860000}
+{"o":0.0609988903,"h":0.0610775159,"l":0.0603512943,"c":0.0606343005,"v":205356.9667069556,"t":1723863600}
+{"o":0.0606343005,"h":0.0609090358,"l":0.0605506888,"c":0.0608688583,"v":167631.053642143,"t":1723867200}
+{"o":0.0608688583,"h":0.0610076778,"l":0.0607024896,"c":0.0609339811,"v":166803.0296508198,"t":1723870800}
+{"o":0.0609339811,"h":0.0610417188,"l":0.0606157718,"c":0.0607176476,"v":172719.9867041387,"t":1723874400}
+{"o":0.0607176476,"h":0.0609177762,"l":0.0605254732,"c":0.0609177762,"v":200227.0784239083,"t":1723878000}
+{"o":0.0609177762,"h":0.0609412937,"l":0.0606747257,"c":0.0609283312,"v":166125.6678030304,"t":1723881600}
+{"o":0.0609283312,"h":0.0612056411,"l":0.0607309477,"c":0.0609639363,"v":184968.3857972419,"t":1723885200}
+{"o":0.0609639363,"h":0.0610372532,"l":0.0604484908,"c":0.0604965244,"v":187602.8488083993,"t":1723888800}
+{"o":0.0604965244,"h":0.0609344243,"l":0.0603207577,"c":0.0607930185,"v":182500.0037260181,"t":1723892400}
+{"o":0.0607930185,"h":0.0610759863,"l":0.0606742115,"c":0.0610035497,"v":206054.6017413831,"t":1723896000}
+{"o":0.0610035497,"h":0.0615059956,"l":0.0609203279,"c":0.0610454295,"v":283944.5748635314,"t":1723899600}
+{"o":0.0610454295,"h":0.0616456991,"l":0.0609815103,"c":0.0616440257,"v":271364.2137496423,"t":1723903200}
+{"o":0.0616440257,"h":0.0618798401,"l":0.0611932609,"c":0.0612258956,"v":293157.5347229561,"t":1723906800}
+{"o":0.0612258956,"h":0.061753931,"l":0.0612072792,"c":0.0616746643,"v":253072.7289508752,"t":1723910400}
+{"o":0.0616746643,"h":0.0618879948,"l":0.0613163736,"c":0.0613403222,"v":210612.7435523907,"t":1723914000}
+{"o":0.0613403222,"h":0.0614334751,"l":0.0611499445,"c":0.0613663557,"v":173030.6104554515,"t":1723917600}
+{"o":0.0613663557,"h":0.0617140205,"l":0.0612806126,"c":0.0616183433,"v":150467.1535444622,"t":1723921200}
+{"o":0.0616183433,"h":0.0617328656,"l":0.0614795754,"c":0.0615642288,"v":149024.2632962604,"t":1723924800}
+{"o":0.0615642288,"h":0.0616961514,"l":0.0614230031,"c":0.0616807917,"v":152193.9431259618,"t":1723928400}
+{"o":0.0616807917,"h":0.0619449522,"l":0.0616807917,"c":0.0618102593,"v":225780.6052634044,"t":1723932000}
+{"o":0.0618102593,"h":0.062004237,"l":0.0617279346,"c":0.0619710661,"v":175336.2578067102,"t":1723935600}
+{"o":0.0619710661,"h":0.0625062896,"l":0.0617358892,"c":0.0623064006,"v":239674.8426813464,"t":1723939200}
+{"o":0.0623064006,"h":0.0623626072,"l":0.0616226499,"c":0.0616896853,"v":328909.6800368673,"t":1723942800}
+{"o":0.0616896853,"h":0.0625023451,"l":0.0615779494,"c":0.0623886856,"v":262676.3227622209,"t":1723946400}
+{"o":0.0623886856,"h":0.0625739717,"l":0.0616240975,"c":0.0616567336,"v":228300.772536424,"t":1723950000}
+{"o":0.0616567336,"h":0.0618309821,"l":0.0613967083,"c":0.0616778067,"v":198137.8142393677,"t":1723953600}
+{"o":0.0616778067,"h":0.0619323981,"l":0.0615593475,"c":0.0616686794,"v":180717.629972701,"t":1723957200}
+{"o":0.0616686794,"h":0.0619559253,"l":0.0616143386,"c":0.0618984131,"v":185621.9326616131,"t":1723960800}
+{"o":0.0618984131,"h":0.0620034683,"l":0.0616947886,"c":0.0618326415,"v":169823.5758776989,"t":1723964400}
+{"o":0.0618326415,"h":0.0619736406,"l":0.0617078955,"c":0.0619736406,"v":159333.5817633811,"t":1723968000}
+{"o":0.0619736406,"h":0.0624939104,"l":0.0619199286,"c":0.0624244711,"v":185692.3855529027,"t":1723971600}
+{"o":0.0624244711,"h":0.0639457007,"l":0.0624210873,"c":0.0628808528,"v":410602.7881806777,"t":1723975200}
+{"o":0.0628808528,"h":0.0631537033,"l":0.0627172058,"c":0.0631537033,"v":193046.7507335479,"t":1723978800}
+{"o":0.0631537033,"h":0.0639104313,"l":0.0628823523,"c":0.0635427587,"v":281730.1519471255,"t":1723982400}
+{"o":0.0635427587,"h":0.0640570681,"l":0.0632403009,"c":0.063286285,"v":239736.9808563516,"t":1723986000}
+{"o":0.063286285,"h":0.0636939176,"l":0.0632696192,"c":0.0633675712,"v":245948.9224858459,"t":1723989600}
+{"o":0.0633675712,"h":0.0637769308,"l":0.0632283774,"c":0.0636291722,"v":205418.743344703,"t":1723993200}
+{"o":0.0636291722,"h":0.064026746,"l":0.0634687168,"c":0.0637954076,"v":239424.4815929528,"t":1723996800}
+{"o":0.0637954076,"h":0.0638727662,"l":0.0630484991,"c":0.0631125922,"v":276476.3315869023,"t":1724000400}
+{"o":0.0631125922,"h":0.0635979862,"l":0.0630311991,"c":0.0635758274,"v":228115.1862129092,"t":1724004000}
+{"o":0.0635758274,"h":0.0640008727,"l":0.0635106648,"c":0.0639606868,"v":200104.8299918784,"t":1724007600}
+{"o":0.0639606868,"h":0.0642202969,"l":0.0637800788,"c":0.0640443045,"v":197016.4881697852,"t":1724011200}
+{"o":0.0640443045,"h":0.0640736399,"l":0.0632413932,"c":0.0633402168,"v":270956.0169460805,"t":1724014800}
+{"o":0.0633402168,"h":0.0636239137,"l":0.0631169576,"c":0.0631329911,"v":285897.142766238,"t":1724018400}
+{"o":0.0631329911,"h":0.063261387,"l":0.0620412935,"c":0.0621961763,"v":379333.4446890511,"t":1724022000}
+{"o":0.0621961763,"h":0.0626542186,"l":0.0619362007,"c":0.0620304237,"v":405980.640760825,"t":1724025600}
+{"o":0.0620304237,"h":0.0624032551,"l":0.0618295248,"c":0.0620457659,"v":256692.0610130324,"t":1724029200}
+{"o":0.0620457659,"h":0.0624072018,"l":0.0618370756,"c":0.0623099462,"v":189296.6283746667,"t":1724032800}
+{"o":0.0623099462,"h":0.0626147726,"l":0.0621704069,"c":0.06254611,"v":203861.395121807,"t":1724036400}
+{"o":0.06254611,"h":0.0626248252,"l":0.0622628991,"c":0.0625135849,"v":229542.5247528141,"t":1724040000}
+{"o":0.0625135849,"h":0.0626086081,"l":0.0619754658,"c":0.0621207013,"v":234809.3108280189,"t":1724043600}
+{"o":0.0621207013,"h":0.0626710789,"l":0.0619524075,"c":0.0623886278,"v":254875.512447405,"t":1724047200}
+{"o":0.0623886278,"h":0.0626752378,"l":0.06212407,"c":0.0621418706,"v":184828.0502932548,"t":1724050800}
+{"o":0.0621418706,"h":0.0623903328,"l":0.0620738303,"c":0.0622956895,"v":204812.3676436503,"t":1724054400}
+{"o":0.0622956895,"h":0.0626038309,"l":0.0615310438,"c":0.0615709065,"v":234390.8875496381,"t":1724058000}
+{"o":0.0615709065,"h":0.0618636375,"l":0.0612999867,"c":0.0616566118,"v":297855.0983937904,"t":1724061600}
+{"o":0.0616566118,"h":0.0622226912,"l":0.0614734895,"c":0.0621680036,"v":233054.6195376532,"t":1724065200}
+{"o":0.0621680036,"h":0.0625842991,"l":0.0620023072,"c":0.0625327264,"v":262523.2546584248,"t":1724068800}
+{"o":0.0625327264,"h":0.0631757688,"l":0.0621875843,"c":0.0623593779,"v":398065.1187036546,"t":1724072400}
+{"o":0.0623593779,"h":0.063025637,"l":0.0618800967,"c":0.0629731467,"v":359772.4853786549,"t":1724076000}
+{"o":0.0629731467,"h":0.0631069213,"l":0.0627528657,"c":0.0628451211,"v":306319.8516242394,"t":1724079600}
+{"o":0.0628451211,"h":0.0630399201,"l":0.0624639659,"c":0.0629550678,"v":330370.487589531,"t":1724083200}
+{"o":0.0629550678,"h":0.0638359758,"l":0.0625260414,"c":0.0627599015,"v":497924.0399353461,"t":1724086800}
+{"o":0.0627599015,"h":0.0631577973,"l":0.0623858469,"c":0.062701845,"v":324560.5002525045,"t":1724090400}
+{"o":0.062701845,"h":0.0627368067,"l":0.0622771566,"c":0.0624319168,"v":258545.2436079178,"t":1724094000}
+{"o":0.0624319168,"h":0.0629858285,"l":0.0623361809,"c":0.0626217028,"v":336069.9393565464,"t":1724097600}
+{"o":0.0626217028,"h":0.0629172859,"l":0.0625200637,"c":0.0627080738,"v":201115.4902659701,"t":1724101200}
+{"o":0.0627080738,"h":0.063071328,"l":0.0623690852,"c":0.0627310741,"v":234801.7132147256,"t":1724104800}
+{"o":0.0627310741,"h":0.0631296741,"l":0.0624327109,"c":0.0630185211,"v":276621.2466361855,"t":1724108400}
+{"o":0.0630185211,"h":0.0641829152,"l":0.0626495311,"c":0.0639988433,"v":443428.5684465326,"t":1724112000}
+{"o":0.0639988433,"h":0.0645826536,"l":0.0634380627,"c":0.0636823909,"v":357291.0157344793,"t":1724115600}
+{"o":0.0636823909,"h":0.0637400751,"l":0.063293009,"c":0.0635041296,"v":259871.7654636345,"t":1724119200}
+{"o":0.0635041296,"h":0.0636874813,"l":0.0633998027,"c":0.0636034338,"v":252175.7742753648,"t":1724122800}
+{"o":0.0636034338,"h":0.0644251494,"l":0.0635225386,"c":0.0642360073,"v":256783.4952178384,"t":1724126400}
+{"o":0.0642360073,"h":0.0650013401,"l":0.064184573,"c":0.0644702157,"v":385822.0687220622,"t":1724130000}
+{"o":0.0644702157,"h":0.0645390404,"l":0.0641068307,"c":0.0642425829,"v":206304.6299531233,"t":1724133600}
+{"o":0.0642425829,"h":0.0644419068,"l":0.0641784787,"c":0.0643900059,"v":211015.2965604429,"t":1724137200}
+{"o":0.0643900059,"h":0.064519783,"l":0.0637709652,"c":0.0638621537,"v":223634.6813666025,"t":1724140800}
+{"o":0.0638621537,"h":0.0641730529,"l":0.0638182116,"c":0.0640054218,"v":165714.8271289272,"t":1724144400}
+{"o":0.0640054218,"h":0.0640576014,"l":0.0638106808,"c":0.0638461979,"v":181124.5888775841,"t":1724148000}
+{"o":0.0638461979,"h":0.0639469288,"l":0.0634183815,"c":0.0635066276,"v":247420.3052099394,"t":1724151600}
+{"o":0.0635066276,"h":0.063846096,"l":0.0634631009,"c":0.0637605028,"v":220462.7735257144,"t":1724155200}
+{"o":0.0637605028,"h":0.0639536343,"l":0.0633474342,"c":0.0637919968,"v":291935.2028710779,"t":1724158800}
+{"o":0.0637919968,"h":0.0638452374,"l":0.0622220101,"c":0.0622459869,"v":493390.8925113332,"t":1724162400}
+{"o":0.0622459869,"h":0.0623683397,"l":0.061585479,"c":0.0620242999,"v":479984.5919516024,"t":1724166000}
+{"o":0.0620242999,"h":0.0623954446,"l":0.0618604529,"c":0.0622657033,"v":313715.3330888768,"t":1724169600}
+{"o":0.0622657033,"h":0.0626651296,"l":0.0622062499,"c":0.0625999921,"v":243592.5489455799,"t":1724173200}
+{"o":0.0625999921,"h":0.0628889135,"l":0.0624159436,"c":0.0626496016,"v":266296.9970637382,"t":1724176800}
+{"o":0.0626496016,"h":0.0630085457,"l":0.0625607307,"c":0.0628637426,"v":197947.3252939531,"t":1724180400}
+{"o":0.0628637426,"h":0.0631072782,"l":0.0626529113,"c":0.0626537729,"v":205603.3516433509,"t":1724184000}
+{"o":0.0626537729,"h":0.0626833143,"l":0.0622364817,"c":0.062493784,"v":188666.7020045144,"t":1724187600}
+{"o":0.062493784,"h":0.0626959439,"l":0.0623891491,"c":0.0625439724,"v":170740.003564021,"t":1724191200}
+{"o":0.0625439724,"h":0.0625965282,"l":0.0620979303,"c":0.0621177138,"v":155574.2543412579,"t":1724194800}
+{"o":0.0621177138,"h":0.062423125,"l":0.0619027727,"c":0.0619275678,"v":189357.3314637896,"t":1724198400}
+{"o":0.0619275678,"h":0.0623076955,"l":0.0618201513,"c":0.0622395047,"v":231689.2859081534,"t":1724202000}
+{"o":0.0622395047,"h":0.0624815593,"l":0.0621374411,"c":0.0623782094,"v":136119.4597298515,"t":1724205600}
+{"o":0.0623782094,"h":0.0624107047,"l":0.0620026521,"c":0.0622476364,"v":117454.7725199071,"t":1724209200}
+{"o":0.0622476364,"h":0.0623733345,"l":0.0621084618,"c":0.0623304108,"v":118311.737242887,"t":1724212800}
+{"o":0.0623304108,"h":0.0626250751,"l":0.062239053,"c":0.062564139,"v":118761.3903801278,"t":1724216400}
+{"o":0.062564139,"h":0.0627070572,"l":0.062524138,"c":0.0626131973,"v":148013.4396603325,"t":1724220000}
+{"o":0.0626131973,"h":0.0628162177,"l":0.062291878,"c":0.0625330033,"v":163881.9271417019,"t":1724223600}
+{"o":0.0625330033,"h":0.0626763923,"l":0.0619649901,"c":0.0620762703,"v":174339.5039488855,"t":1724227200}
+{"o":0.0620762703,"h":0.0621243364,"l":0.0615348332,"c":0.0617874186,"v":155049.7921752891,"t":1724230800}
+{"o":0.0617874186,"h":0.0621279199,"l":0.0616794005,"c":0.0620533461,"v":145394.8182038531,"t":1724234400}
+{"o":0.0620533461,"h":0.0621188126,"l":0.0616793996,"c":0.0617107558,"v":147905.2918807068,"t":1724238000}
+{"o":0.0617107558,"h":0.0619216043,"l":0.0613639798,"c":0.0616866221,"v":156916.0781266927,"t":1724241600}
+{"o":0.0616866221,"h":0.0618094228,"l":0.0605688882,"c":0.0616812342,"v":344023.5420015124,"t":1724245200}
+{"o":0.0616812342,"h":0.0622134314,"l":0.0607846562,"c":0.0610819689,"v":597276.8466477736,"t":1724248800}
+{"o":0.0610819689,"h":0.0614840647,"l":0.0607775688,"c":0.0612765012,"v":378797.2163536851,"t":1724252400}
+{"o":0.0612765012,"h":0.0617103678,"l":0.0609959922,"c":0.0616870432,"v":248123.0238503182,"t":1724256000}
+{"o":0.0616870432,"h":0.0620435124,"l":0.0615498271,"c":0.0617710734,"v":241934.2321690525,"t":1724259600}
+{"o":0.0617710734,"h":0.0624778619,"l":0.0616739532,"c":0.0623266329,"v":331160.0874813377,"t":1724263200}
+{"o":0.0623266329,"h":0.0627512713,"l":0.0620864271,"c":0.0626506847,"v":302994.2563656674,"t":1724266800}
+{"o":0.0626506847,"h":0.0630525937,"l":0.0622713943,"c":0.0624770706,"v":335475.564271929,"t":1724270400}
+{"o":0.0624770706,"h":0.0628576046,"l":0.062297754,"c":0.0627238093,"v":283546.6535597511,"t":1724274000}
+{"o":0.0627238093,"h":0.0628266861,"l":0.0624044551,"c":0.0624187389,"v":218776.7531043811,"t":1724277600}
+{"o":0.0624187389,"h":0.0626372613,"l":0.0620608908,"c":0.0623591964,"v":214916.7575623551,"t":1724281200}
+{"o":0.0623591964,"h":0.0625554551,"l":0.0622063784,"c":0.0622212182,"v":232744.3745476091,"t":1724284800}
+{"o":0.0622212182,"h":0.0625470781,"l":0.0621820512,"c":0.062462147,"v":224838.6880511141,"t":1724288400}
+{"o":0.062462147,"h":0.0625006969,"l":0.0614468248,"c":0.0617999219,"v":238364.6826657567,"t":1724292000}
+{"o":0.0617999219,"h":0.0619678579,"l":0.06163507,"c":0.0619116935,"v":164112.7703244295,"t":1724295600}
+{"o":0.0619116935,"h":0.062134714,"l":0.0617602467,"c":0.0620872396,"v":143559.021355348,"t":1724299200}
+{"o":0.0620872396,"h":0.0621577808,"l":0.0619634495,"c":0.0621064272,"v":124576.9023420644,"t":1724302800}
+{"o":0.0621064272,"h":0.0623610978,"l":0.0620581773,"c":0.0623362093,"v":135747.2906365074,"t":1724306400}
+{"o":0.0623362093,"h":0.0627272756,"l":0.0621944961,"c":0.0625864382,"v":159690.8156530841,"t":1724310000}
+{"o":0.0625864382,"h":0.0627189279,"l":0.0624431269,"c":0.0625295122,"v":158957.9071141001,"t":1724313600}
+{"o":0.0625295122,"h":0.0625484433,"l":0.0622986507,"c":0.062430326,"v":153948.2956110118,"t":1724317200}
+{"o":0.062430326,"h":0.0630201431,"l":0.0623403602,"c":0.0629223753,"v":206774.1929789308,"t":1724320800}
+{"o":0.0629223753,"h":0.0632232344,"l":0.0626971414,"c":0.0631249192,"v":263203.0939153363,"t":1724324400}
+{"o":0.0631249192,"h":0.0632960236,"l":0.0624488949,"c":0.0625541939,"v":434027.7246425626,"t":1724328000}
+{"o":0.0625541939,"h":0.0628219715,"l":0.0621926622,"c":0.0624842238,"v":330043.8496399734,"t":1724331600}
+{"o":0.0624842238,"h":0.062528581,"l":0.0620897572,"c":0.0623664755,"v":302227.3156843891,"t":1724335200}
+{"o":0.0623664755,"h":0.0626874402,"l":0.0620335881,"c":0.0622889691,"v":258264.1571933144,"t":1724338800}
+{"o":0.0622889691,"h":0.0625868278,"l":0.0622450923,"c":0.0623542923,"v":239761.6508366387,"t":1724342400}
+{"o":0.0623542923,"h":0.0625798565,"l":0.0622044012,"c":0.0622744837,"v":195467.8513083713,"t":1724346000}
+{"o":0.0622744837,"h":0.0626956457,"l":0.0621915981,"c":0.0624224666,"v":167364.5905417576,"t":1724349600}
+{"o":0.0624224666,"h":0.0625312691,"l":0.06227475,"c":0.0623227661,"v":186391.5586354339,"t":1724353200}
+{"o":0.0623227661,"h":0.062687824,"l":0.0622940876,"c":0.0626206045,"v":259885.9897029224,"t":1724356800}
+{"o":0.0626206045,"h":0.0627743385,"l":0.0624602943,"c":0.0626008054,"v":180792.7576860674,"t":1724360400}
+{"o":0.0626008054,"h":0.062642767,"l":0.0624732121,"c":0.0625411438,"v":157633.7336273612,"t":1724364000}
+{"o":0.0625411438,"h":0.0626394782,"l":0.0624604644,"c":0.0625500954,"v":165863.5670836927,"t":1724367600}
+{"o":0.0625500954,"h":0.0635053603,"l":0.0625235893,"c":0.0630535009,"v":248011.7966125683,"t":1724371200}
+{"o":0.0630535009,"h":0.0632112933,"l":0.0628379168,"c":0.0632011917,"v":212945.3380350455,"t":1724374800}
+{"o":0.0632011917,"h":0.0636282606,"l":0.0631240668,"c":0.0632252596,"v":241773.999204575,"t":1724378400}
+{"o":0.0632252596,"h":0.0633552152,"l":0.0630345625,"c":0.063087521,"v":173117.5232674325,"t":1724382000}
+{"o":0.063087521,"h":0.0633368296,"l":0.0630329051,"c":0.0630534884,"v":161802.920303718,"t":1724385600}
+{"o":0.0630534884,"h":0.0637174218,"l":0.0630534884,"c":0.0635176538,"v":183269.8620593172,"t":1724389200}
+{"o":0.0635176538,"h":0.0637223063,"l":0.0632724134,"c":0.0635806889,"v":171911.8642115536,"t":1724392800}
+{"o":0.0635806889,"h":0.0636466312,"l":0.0633211215,"c":0.0633880941,"v":159871.1618772426,"t":1724396400}
+{"o":0.0633880941,"h":0.0635402278,"l":0.06330941,"c":0.0633868537,"v":133264.9067972453,"t":1724400000}
+{"o":0.0633868537,"h":0.0633868537,"l":0.0629717507,"c":0.0630209733,"v":203524.7984988358,"t":1724403600}
+{"o":0.0630209733,"h":0.063211792,"l":0.062982249,"c":0.0630008538,"v":133117.7894900051,"t":1724407200}
+{"o":0.0630008538,"h":0.0630352067,"l":0.062596119,"c":0.0626334888,"v":170956.4365997474,"t":1724410800}
+{"o":0.0626334888,"h":0.063120497,"l":0.0626334888,"c":0.0630584173,"v":165994.389988697,"t":1724414400}
+{"o":0.0630584173,"h":0.0631600082,"l":0.0626878837,"c":0.0631581195,"v":215309.3398134449,"t":1724418000}
+{"o":0.0631581195,"h":0.0642373474,"l":0.0623260002,"c":0.0627035512,"v":832285.7113853169,"t":1724421600}
+{"o":0.0627035512,"h":0.0633369645,"l":0.0625840363,"c":0.06304194,"v":361570.9499575891,"t":1724425200}
+{"o":0.06304194,"h":0.0634052365,"l":0.0629071673,"c":0.0633392369,"v":260147.8870702085,"t":1724428800}
+{"o":0.0633392369,"h":0.0648670086,"l":0.0633312413,"c":0.0647147553,"v":409555.6209097605,"t":1724432400}
+{"o":0.0647147553,"h":0.0653429507,"l":0.0644622703,"c":0.0647629828,"v":530264.1669588822,"t":1724436000}
+{"o":0.0647629828,"h":0.0656101306,"l":0.0647290726,"c":0.0653960813,"v":332718.4495624493,"t":1724439600}
+{"o":0.0653960813,"h":0.0662265351,"l":0.0653804016,"c":0.0659349488,"v":340214.6643005883,"t":1724443200}
+{"o":0.0659349488,"h":0.0665464933,"l":0.0658685615,"c":0.0664899437,"v":336797.6754429402,"t":1724446800}
+{"o":0.0664899437,"h":0.0672843189,"l":0.0661941823,"c":0.0663650103,"v":389107.3616553643,"t":1724450400}
+{"o":0.0663650103,"h":0.0671146551,"l":0.0663650103,"c":0.0669665927,"v":237449.0292087705,"t":1724454000}
+{"o":0.0669665927,"h":0.0673864382,"l":0.0665528908,"c":0.0669091521,"v":286482.9477492548,"t":1724457600}
+{"o":0.0669091521,"h":0.0669819223,"l":0.0663857698,"c":0.0669779164,"v":202745.1779343055,"t":1724461200}
+{"o":0.0669779164,"h":0.0675427591,"l":0.0663544017,"c":0.0669983634,"v":187358.7276836038,"t":1724464800}
+{"o":0.0669983634,"h":0.0671227696,"l":0.0668511231,"c":0.0669605275,"v":147006.0190595967,"t":1724468400}
+{"o":0.0669605275,"h":0.0673254614,"l":0.0669087708,"c":0.067289638,"v":136279.4729168267,"t":1724472000}
+{"o":0.067289638,"h":0.067881528,"l":0.0672432552,"c":0.0675015116,"v":209685.5633205023,"t":1724475600}
+{"o":0.0675015116,"h":0.0676746687,"l":0.0672897459,"c":0.0672913998,"v":211464.4833220171,"t":1724479200}
+{"o":0.0672913998,"h":0.0675970262,"l":0.0672909147,"c":0.0675506313,"v":135476.9977639663,"t":1724482800}
+{"o":0.0675506313,"h":0.0679839664,"l":0.0674195894,"c":0.0679580561,"v":206687.6613049912,"t":1724486400}
+{"o":0.0679580561,"h":0.0690079052,"l":0.0676940918,"c":0.068820919,"v":191216.0519669068,"t":1724490000}
+{"o":0.068820919,"h":0.0693527464,"l":0.0685512585,"c":0.0689350165,"v":276766.7445536252,"t":1724493600}
+{"o":0.0689350165,"h":0.0692573545,"l":0.0686975304,"c":0.0687410324,"v":225011.8525175634,"t":1724497200}
+{"o":0.0687410324,"h":0.0691580098,"l":0.0685824635,"c":0.0687179734,"v":225035.7696582988,"t":1724500800}
+{"o":0.0687179734,"h":0.0690029807,"l":0.0686569119,"c":0.0690029162,"v":262750.43320039,"t":1724504400}
+{"o":0.0690029162,"h":0.0693354523,"l":0.0687175325,"c":0.0693354523,"v":260025.4955765832,"t":1724508000}
+{"o":0.0693354523,"h":0.069834367,"l":0.0691029227,"c":0.0696420408,"v":289273.9393927061,"t":1724511600}
+{"o":0.0696420408,"h":0.070836106,"l":0.0695873656,"c":0.070404672,"v":449424.6456691211,"t":1724515200}
+{"o":0.070404672,"h":0.0708971979,"l":0.0701029599,"c":0.0702668348,"v":389410.9750486761,"t":1724518800}
+{"o":0.0702668348,"h":0.0707985591,"l":0.0699700398,"c":0.0705129898,"v":328084.0185450536,"t":1724522400}
+{"o":0.0705129898,"h":0.0707545212,"l":0.0700500167,"c":0.0701372152,"v":233556.846982308,"t":1724526000}
+{"o":0.0701372152,"h":0.0703887504,"l":0.0699793317,"c":0.0700911248,"v":204983.2077986193,"t":1724529600}
+{"o":0.0700911248,"h":0.0700948325,"l":0.0679941156,"c":0.0687923136,"v":379872.0351000389,"t":1724533200}
+{"o":0.0687923136,"h":0.069629509,"l":0.0687712131,"c":0.0694674456,"v":300277.84095069,"t":1724536800}
+{"o":0.0694674456,"h":0.0702554423,"l":0.0694022096,"c":0.0701677677,"v":198555.459207336,"t":1724540400}
+{"o":0.0701677677,"h":0.0701885716,"l":0.0692904171,"c":0.0693952891,"v":272747.9894445796,"t":1724544000}
+{"o":0.0693952891,"h":0.069846491,"l":0.0687563313,"c":0.0691009817,"v":277541.5586856405,"t":1724547600}
+{"o":0.0691009817,"h":0.0694793794,"l":0.0690694104,"c":0.0693585522,"v":159355.0518815079,"t":1724551200}
+{"o":0.0693585522,"h":0.0694102276,"l":0.0687402741,"c":0.0691340606,"v":206323.3971903379,"t":1724554800}
+{"o":0.0691340606,"h":0.069365188,"l":0.0687725744,"c":0.069365188,"v":184479.7554025652,"t":1724558400}
+{"o":0.069365188,"h":0.0694679542,"l":0.0691097817,"c":0.0691599866,"v":221226.8148078171,"t":1724562000}
+{"o":0.0691599866,"h":0.0692204799,"l":0.0688079382,"c":0.0689054913,"v":186061.2982364015,"t":1724565600}
+{"o":0.0689054913,"h":0.0689054913,"l":0.067821209,"c":0.0681915659,"v":283050.7626616496,"t":1724569200}
+{"o":0.0681915659,"h":0.0686978337,"l":0.0680377767,"c":0.0686660714,"v":201539.5037717863,"t":1724572800}
+{"o":0.0686660714,"h":0.0689763161,"l":0.0684369607,"c":0.068777906,"v":181668.6142940074,"t":1724576400}
+{"o":0.068777906,"h":0.0688058526,"l":0.068279216,"c":0.0684821889,"v":151550.9827538332,"t":1724580000}
+{"o":0.0684821889,"h":0.0689722276,"l":0.0684500894,"c":0.068692163,"v":177517.8047883713,"t":1724583600}
+{"o":0.068692163,"h":0.0689540984,"l":0.0685527316,"c":0.0689540984,"v":137431.5489684368,"t":1724587200}
+{"o":0.0689540984,"h":0.0694756144,"l":0.0689022368,"c":0.0692300538,"v":256337.9364382503,"t":1724590800}
+{"o":0.0692300538,"h":0.0698076845,"l":0.0692258938,"c":0.0694895345,"v":222240.40495925,"t":1724594400}
+{"o":0.0694895345,"h":0.0698640376,"l":0.0692992416,"c":0.0696035766,"v":239505.2323792957,"t":1724598000}
+{"o":0.0696035766,"h":0.0700365511,"l":0.0692400605,"c":0.069472405,"v":236283.7381222571,"t":1724601600}
+{"o":0.069472405,"h":0.0698055834,"l":0.0693497979,"c":0.0696591038,"v":190083.2721618972,"t":1724605200}
+{"o":0.0696591038,"h":0.0698833645,"l":0.0694245188,"c":0.0696908189,"v":194850.681903975,"t":1724608800}
+{"o":0.0696908189,"h":0.0698055645,"l":0.0693450088,"c":0.0695220466,"v":181689.3078950295,"t":1724612400}
+{"o":0.0695220466,"h":0.0696969913,"l":0.0692817116,"c":0.0694340864,"v":193588.1093863701,"t":1724616000}
+{"o":0.0694340864,"h":0.0705637451,"l":0.0693781207,"c":0.0704574586,"v":323277.1853944354,"t":1724619600}
+{"o":0.0704574586,"h":0.0707669445,"l":0.0699436908,"c":0.0701619936,"v":244205.4452364027,"t":1724623200}
+{"o":0.0701619936,"h":0.0704474864,"l":0.0692290166,"c":0.0694222142,"v":290760.5291870171,"t":1724626800}
+{"o":0.0694222142,"h":0.0698465507,"l":0.0691439599,"c":0.0694814026,"v":277910.3594573613,"t":1724630400}
+{"o":0.0694814026,"h":0.0695535852,"l":0.0689829503,"c":0.0690422283,"v":203178.1120492292,"t":1724634000}
+{"o":0.0690422283,"h":0.069274515,"l":0.0687771094,"c":0.0692665888,"v":204331.6943286314,"t":1724637600}
+{"o":0.0692665888,"h":0.0699586694,"l":0.069151771,"c":0.0699443511,"v":167032.4342566646,"t":1724641200}
+{"o":0.0649753651,"h":0.0655483271,"l":0.0649380858,"c":0.0649753651,"v":776450.9108888266,"t":1717444800}
+{"o":0.0649753651,"h":0.0651451759,"l":0.0647266493,"c":0.0648944085,"v":655967.7620763008,"t":1717448400}
+{"o":0.0648944085,"h":0.0649533933,"l":0.0646886144,"c":0.0648745816,"v":393831.2992177492,"t":1717452000}
+{"o":0.0648745816,"h":0.0649530822,"l":0.0645127042,"c":0.0647208444,"v":368126.3172160829,"t":1717455600}
+{"o":0.0647208444,"h":0.0650032438,"l":0.0644953887,"c":0.0648977844,"v":412992.7237825663,"t":1717459200}
+{"o":0.0648977844,"h":0.0654131092,"l":0.0646958007,"c":0.065325711,"v":407083.6049819706,"t":1717462800}
+{"o":0.065325711,"h":0.065325711,"l":0.0650070974,"c":0.0651728812,"v":329051.8776932337,"t":1717466400}
+{"o":0.0651728812,"h":0.0653472361,"l":0.0650698397,"c":0.0652829362,"v":322251.9487924653,"t":1717470000}
+{"o":0.0652829362,"h":0.0655252805,"l":0.0650831965,"c":0.0651789424,"v":335827.1621892271,"t":1717473600}
+{"o":0.0651789424,"h":0.0652949231,"l":0.0648159033,"c":0.0648159033,"v":305429.3730391289,"t":1717477200}
+{"o":0.0648159033,"h":0.0650972787,"l":0.0646701217,"c":0.0649668483,"v":412415.9077649051,"t":1717480800}
+{"o":0.0649668483,"h":0.0650742616,"l":0.064777032,"c":0.064777032,"v":296699.784892425,"t":1717484400}
+{"o":0.064777032,"h":0.0650376878,"l":0.0646741593,"c":0.0646898478,"v":319671.6446532176,"t":1717488000}
+{"o":0.0646898478,"h":0.0648208084,"l":0.0642594502,"c":0.0645693257,"v":315754.3057381992,"t":1717491600}
+{"o":0.0645693257,"h":0.0649580404,"l":0.0644870464,"c":0.0648937219,"v":304425.8995842778,"t":1717495200}
+{"o":0.0648937219,"h":0.0650217351,"l":0.0647584634,"c":0.0649152749,"v":321558.8145237464,"t":1717498800}
+{"o":0.0649152749,"h":0.0651652944,"l":0.0648118243,"c":0.0650080779,"v":389315.4819305814,"t":1717502400}
+{"o":0.0650080779,"h":0.0653309232,"l":0.0648490217,"c":0.0651889282,"v":543724.3909211396,"t":1717506000}
+{"o":0.0651889282,"h":0.0655864888,"l":0.0649874739,"c":0.0651072006,"v":542797.3893916581,"t":1717509600}
+{"o":0.0651072006,"h":0.0658521231,"l":0.0649682818,"c":0.0658521231,"v":497862.5707778016,"t":1717513200}
+{"o":0.0658521231,"h":0.0666703877,"l":0.0658230901,"c":0.0664491526,"v":672114.7964645284,"t":1717516800}
+{"o":0.0664491526,"h":0.0664992702,"l":0.0660095215,"c":0.0663851697,"v":464543.9774078411,"t":1717520400}
+{"o":0.0663851697,"h":0.0668375966,"l":0.0663321015,"c":0.0666570048,"v":429718.9147484193,"t":1717524000}
+{"o":0.0666570048,"h":0.0666570048,"l":0.0660585525,"c":0.0664942671,"v":487657.8296211933,"t":1717527600}
+{"o":0.0664942671,"h":0.0666493246,"l":0.0660201743,"c":0.0664715445,"v":446879.7479914675,"t":1717531200}
+{"o":0.0664715445,"h":0.0667016669,"l":0.0663189441,"c":0.0665388628,"v":387577.8563192702,"t":1717534800}
+{"o":0.0665388628,"h":0.0670819439,"l":0.0665388628,"c":0.0670560411,"v":623095.3019424938,"t":1717538400}
+{"o":0.0670560411,"h":0.0674329141,"l":0.0669287988,"c":0.0673660285,"v":403762.4835086641,"t":1717542000}
+{"o":0.0673660285,"h":0.067676582,"l":0.0671531994,"c":0.0675043505,"v":408318.0367730467,"t":1717545600}
+{"o":0.0675043505,"h":0.0680656367,"l":0.0672979713,"c":0.0678907433,"v":382637.6471977585,"t":1717549200}
+{"o":0.0678907433,"h":0.0685913182,"l":0.0677838327,"c":0.0680464979,"v":514170.0704770718,"t":1717552800}
+{"o":0.0680464979,"h":0.0681967561,"l":0.067709516,"c":0.0678555222,"v":359043.0779247435,"t":1717556400}
+{"o":0.0678555222,"h":0.0680374278,"l":0.0676011734,"c":0.0679188272,"v":362508.3684422229,"t":1717560000}
+{"o":0.0679188272,"h":0.0681657052,"l":0.0676539571,"c":0.0680774401,"v":383382.5066569566,"t":1717563600}
+{"o":0.0680774401,"h":0.0683485017,"l":0.0680314134,"c":0.0682625025,"v":374958.9241106789,"t":1717567200}
+{"o":0.0682625025,"h":0.0683742333,"l":0.0680083768,"c":0.0680449705,"v":453086.8040392975,"t":1717570800}
+{"o":0.0680449705,"h":0.0681401327,"l":0.0677038325,"c":0.0678995287,"v":493128.1561823084,"t":1717574400}
+{"o":0.0678995287,"h":0.0682917714,"l":0.0677834615,"c":0.0680412022,"v":484822.2527316358,"t":1717578000}
+{"o":0.0680412022,"h":0.0681788282,"l":0.0676854098,"c":0.0676854098,"v":459150.9135867233,"t":1717581600}
+{"o":0.0676854098,"h":0.0678745246,"l":0.0675295459,"c":0.0678439112,"v":436444.912978971,"t":1717585200}
+{"o":0.0678439112,"h":0.0681109931,"l":0.0675005289,"c":0.067849681,"v":553367.8559489831,"t":1717588800}
+{"o":0.067849681,"h":0.0682403802,"l":0.0675565441,"c":0.0676546623,"v":727688.2266746816,"t":1717592400}
+{"o":0.0676546623,"h":0.0679424718,"l":0.067218202,"c":0.0677873407,"v":647334.2029094035,"t":1717596000}
+{"o":0.0677873407,"h":0.068713931,"l":0.067748704,"c":0.0685616182,"v":584454.6221607925,"t":1717599600}
+{"o":0.0685616182,"h":0.0688952454,"l":0.0681855245,"c":0.0682770688,"v":585720.7444555575,"t":1717603200}
+{"o":0.0682770688,"h":0.068817273,"l":0.0682161145,"c":0.0685300761,"v":504327.7192944777,"t":1717606800}
+{"o":0.0685300761,"h":0.0687090325,"l":0.0677387906,"c":0.0679585062,"v":542050.4753732855,"t":1717610400}
+{"o":0.0679585062,"h":0.0680733189,"l":0.067678058,"c":0.0678722911,"v":463841.1363367934,"t":1717614000}
+{"o":0.0678722911,"h":0.0681065513,"l":0.0677904533,"c":0.0680634446,"v":425058.5773307055,"t":1717617600}
+{"o":0.0680634446,"h":0.0680933517,"l":0.0678243088,"c":0.0679375599,"v":398608.2572230533,"t":1717621200}
+{"o":0.0679375599,"h":0.0682040565,"l":0.0678617338,"c":0.0679616931,"v":413625.2679632615,"t":1717624800}
+{"o":0.0679616931,"h":0.068150243,"l":0.0678803121,"c":0.0680869229,"v":423860.7376391983,"t":1717628400}
+{"o":0.0680869229,"h":0.0682276149,"l":0.0679342735,"c":0.0681534576,"v":388994.4550637208,"t":1717632000}
+{"o":0.0681534576,"h":0.068361593,"l":0.0679560432,"c":0.0681173091,"v":385235.0102790852,"t":1717635600}
+{"o":0.0681173091,"h":0.0684373236,"l":0.0680844601,"c":0.0684112458,"v":371333.9984438688,"t":1717639200}
+{"o":0.0684112458,"h":0.0684112458,"l":0.0681276745,"c":0.0682172006,"v":350171.9309123076,"t":1717642800}
+{"o":0.0682172006,"h":0.068431418,"l":0.0677116257,"c":0.0681720814,"v":426115.2406619705,"t":1717646400}
+{"o":0.0681720814,"h":0.0681720814,"l":0.0675851565,"c":0.0676057338,"v":350172.5275404846,"t":1717650000}
+{"o":0.0676057338,"h":0.0677125097,"l":0.067307537,"c":0.0674696477,"v":357840.5377611025,"t":1717653600}
+{"o":0.0674696477,"h":0.0677763183,"l":0.0672924805,"c":0.0677231662,"v":450107.4333949531,"t":1717657200}
+{"o":0.0677231662,"h":0.0679019222,"l":0.0675033261,"c":0.0678544213,"v":507056.5356952446,"t":1717660800}
+{"o":0.0678544213,"h":0.068214956,"l":0.0677038525,"c":0.0678220713,"v":483209.7187342914,"t":1717664400}
+{"o":0.0678220713,"h":0.0678255796,"l":0.0675066654,"c":0.0677622494,"v":508651.6409146105,"t":1717668000}
+{"o":0.0677622494,"h":0.067897339,"l":0.0676621863,"c":0.067897339,"v":477207.2118830972,"t":1717671600}
+{"o":0.067897339,"h":0.0680548203,"l":0.0676749267,"c":0.0678294911,"v":515203.3596022959,"t":1717675200}
+{"o":0.0678294911,"h":0.0680017514,"l":0.0676346025,"c":0.0677107612,"v":494985.4655217276,"t":1717678800}
+{"o":0.0677107612,"h":0.0679582224,"l":0.0675676745,"c":0.0679545476,"v":715567.7544500898,"t":1717682400}
+{"o":0.0679545476,"h":0.0681412704,"l":0.0678110599,"c":0.0678411813,"v":882959.8692451984,"t":1717686000}
+{"o":0.0678411813,"h":0.0678924387,"l":0.0672268821,"c":0.0673237025,"v":720691.8301018709,"t":1717689600}
+{"o":0.0673237025,"h":0.0676239326,"l":0.0670390734,"c":0.0674045709,"v":863381.4018612336,"t":1717693200}
+{"o":0.0674045709,"h":0.0674832291,"l":0.0669435476,"c":0.0671026229,"v":782682.905654265,"t":1717696800}
+{"o":0.0671026229,"h":0.0671052134,"l":0.0660184434,"c":0.0663191168,"v":908723.3786496635,"t":1717700400}
+{"o":0.0663191168,"h":0.0670053263,"l":0.0657372683,"c":0.0668420912,"v":810113.0762238838,"t":1717704000}
+{"o":0.0668420912,"h":0.0669964874,"l":0.0665988552,"c":0.0667279332,"v":648996.7695470965,"t":1717707600}
+{"o":0.0667279332,"h":0.0669666941,"l":0.066619131,"c":0.0669009011,"v":613220.6406731132,"t":1717711200}
+{"o":0.0669009011,"h":0.0669942872,"l":0.0664423611,"c":0.0667287154,"v":682073.1132955892,"t":1717714800}
+{"o":0.0667287154,"h":0.0669034995,"l":0.0665953537,"c":0.0667239902,"v":619601.2478449101,"t":1717718400}
+{"o":0.0667239902,"h":0.0668081293,"l":0.0664322442,"c":0.066707797,"v":557097.8905051034,"t":1717722000}
+{"o":0.066707797,"h":0.0668824819,"l":0.0662836204,"c":0.0666222839,"v":584501.0988805,"t":1717725600}
+{"o":0.0666222839,"h":0.0669048789,"l":0.0665557195,"c":0.0669048789,"v":495790.6282421274,"t":1717729200}
+{"o":0.0669048789,"h":0.0675913518,"l":0.0668261757,"c":0.0674798367,"v":491347.1421586412,"t":1717732800}
+{"o":0.0674798367,"h":0.0676917447,"l":0.067351293,"c":0.0675176612,"v":466979.5402685073,"t":1717736400}
+{"o":0.0675176612,"h":0.0676514307,"l":0.0673713499,"c":0.0675773489,"v":453778.0765635045,"t":1717740000}
+{"o":0.0675773489,"h":0.0676813849,"l":0.0674417516,"c":0.0674786779,"v":539957.1533141222,"t":1717743600}
+{"o":0.0674786779,"h":0.0676247805,"l":0.0673752986,"c":0.0674861217,"v":456103.0491623228,"t":1717747200}
+{"o":0.0674861217,"h":0.0675302172,"l":0.0672134626,"c":0.0673303836,"v":461139.3254994578,"t":1717750800}
+{"o":0.0673303836,"h":0.0674360558,"l":0.0670122296,"c":0.067222108,"v":474504.9352047364,"t":1717754400}
+{"o":0.067222108,"h":0.0675600517,"l":0.0670685356,"c":0.0674900668,"v":549752.3954434464,"t":1717758000}
+{"o":0.0674900668,"h":0.0677675255,"l":0.0663708066,"c":0.0670975715,"v":958575.7697164669,"t":1717761600}
+{"o":0.0670975715,"h":0.0673800368,"l":0.0668694749,"c":0.0672261664,"v":797498.0381722942,"t":1717765200}
+{"o":0.0672261664,"h":0.0673608636,"l":0.0667625224,"c":0.0672444374,"v":977039.3579953065,"t":1717768800}
+{"o":0.0672444374,"h":0.0672444374,"l":0.0664128983,"c":0.0666987703,"v":992863.041580471,"t":1717772400}
+{"o":0.0666987703,"h":0.0668162229,"l":0.0660874303,"c":0.0661634535,"v":1019728.0527218364,"t":1717776000}
+{"o":0.0661634535,"h":0.0661802822,"l":0.0648207295,"c":0.0649297961,"v":1259423.4526176199,"t":1717779600}
+{"o":0.0649297961,"h":0.0649297961,"l":0.0602898927,"c":0.0631467097,"v":2619062.6032583574,"t":1717783200}
+{"o":0.0631467097,"h":0.0656075742,"l":0.0628211753,"c":0.0635505623,"v":1098079.3194473435,"t":1717786800}
+{"o":0.0635505623,"h":0.0639500047,"l":0.0629405951,"c":0.0638155982,"v":879157.1478717009,"t":1717790400}
+{"o":0.0638155982,"h":0.0643593362,"l":0.0636367126,"c":0.0641372452,"v":1030784.7888464294,"t":1717794000}
+{"o":0.0641372452,"h":0.0644010639,"l":0.0640396255,"c":0.0643523724,"v":1040255.191431368,"t":1717797600}
+{"o":0.0643523724,"h":0.0644176639,"l":0.0640852224,"c":0.0641043302,"v":710002.8093823588,"t":1717801200}
+{"o":0.0641043302,"h":0.0641346887,"l":0.0638738837,"c":0.0639600323,"v":680575.8657603412,"t":1717804800}
+{"o":0.0639600323,"h":0.0644057603,"l":0.0639339444,"c":0.0643525092,"v":524530.605723241,"t":1717808400}
+{"o":0.0643525092,"h":0.0643602997,"l":0.0640061344,"c":0.0641420625,"v":431017.4796874554,"t":1717812000}
+{"o":0.0641420625,"h":0.0643137565,"l":0.0640531625,"c":0.0641823522,"v":387029.8347671117,"t":1717815600}
+{"o":0.0641823522,"h":0.0642566065,"l":0.063891393,"c":0.0639326442,"v":425893.9505593058,"t":1717819200}
+{"o":0.0639326442,"h":0.0642262459,"l":0.0637275318,"c":0.0640746275,"v":420133.1426994537,"t":1717822800}
+{"o":0.0640746275,"h":0.0642157079,"l":0.0639585046,"c":0.0641486032,"v":509720.1164097334,"t":1717826400}
+{"o":0.0641486032,"h":0.0646153125,"l":0.0641486032,"c":0.0645535953,"v":377403.8190572162,"t":1717830000}
+{"o":0.0645535953,"h":0.0645628885,"l":0.0641112211,"c":0.0641608461,"v":387425.4275958266,"t":1717833600}
+{"o":0.0641608461,"h":0.0641953404,"l":0.0639508319,"c":0.064063627,"v":436720.204434582,"t":1717837200}
+{"o":0.064063627,"h":0.0640968718,"l":0.0636887975,"c":0.0639201955,"v":483020.4487588285,"t":1717840800}
+{"o":0.0639201955,"h":0.0640239555,"l":0.0631693456,"c":0.0633292519,"v":566915.6680712041,"t":1717844400}
+{"o":0.0633292519,"h":0.0634558575,"l":0.062141947,"c":0.0630942867,"v":566000.0255795338,"t":1717848000}
+{"o":0.0630942867,"h":0.0633135134,"l":0.062066177,"c":0.0633135134,"v":767079.2127427877,"t":1717851600}
+{"o":0.0633135134,"h":0.0636308875,"l":0.0621168368,"c":0.0635660633,"v":525090.6404462983,"t":1717855200}
+{"o":0.0635660633,"h":0.063677792,"l":0.0630916781,"c":0.0632115419,"v":761176.9866334972,"t":1717858800}
+{"o":0.0632115419,"h":0.0633485846,"l":0.0627140823,"c":0.0630388402,"v":568292.8704528735,"t":1717862400}
+{"o":0.0630388402,"h":0.0632866057,"l":0.062165737,"c":0.0632707616,"v":574218.4537840213,"t":1717866000}
+{"o":0.0632707616,"h":0.0635788168,"l":0.0630979275,"c":0.0631398202,"v":914986.8713689964,"t":1717869600}
+{"o":0.0631398202,"h":0.0633238598,"l":0.0621443006,"c":0.063075758,"v":544253.3569816102,"t":1717873200}
+{"o":0.063075758,"h":0.0631627796,"l":0.0626073666,"c":0.0628533478,"v":431407.2296628078,"t":1717876800}
+{"o":0.0628533478,"h":0.0629027344,"l":0.0626270044,"c":0.0626921237,"v":393142.6380918688,"t":1717880400}
+{"o":0.0626921237,"h":0.0627390211,"l":0.0620911982,"c":0.0625521031,"v":416364.6887044882,"t":1717884000}
+{"o":0.0625521031,"h":0.0626059363,"l":0.0616925507,"c":0.0623004808,"v":425831.474131599,"t":1717887600}
+{"o":0.0623004808,"h":0.0625709172,"l":0.0622426495,"c":0.0624268695,"v":416780.2392534644,"t":1717891200}
+{"o":0.0624268695,"h":0.0626702001,"l":0.0623549885,"c":0.0626151143,"v":378982.3652655115,"t":1717894800}
+{"o":0.0626151143,"h":0.0626161811,"l":0.0610702002,"c":0.0620409295,"v":456553.7943490006,"t":1717898400}
+{"o":0.0620409295,"h":0.0623770848,"l":0.0617278259,"c":0.0622795074,"v":379743.6955845376,"t":1717902000}
+{"o":0.0622795074,"h":0.0626076109,"l":0.0622478831,"c":0.0623852792,"v":302244.0055961016,"t":1717905600}
+{"o":0.0623852792,"h":0.0628246285,"l":0.0615121917,"c":0.0626976672,"v":398889.8599814618,"t":1717909200}
+{"o":0.0626976672,"h":0.0629305722,"l":0.0626539234,"c":0.0628638714,"v":353257.4738673209,"t":1717912800}
+{"o":0.0628638714,"h":0.0630511435,"l":0.062698961,"c":0.0627450863,"v":312553.116296959,"t":1717916400}
+{"o":0.0627450863,"h":0.0629988617,"l":0.0625864623,"c":0.0629460807,"v":264901.5143134447,"t":1717920000}
+{"o":0.0629460807,"h":0.06305358,"l":0.062818646,"c":0.062936778,"v":281038.323088158,"t":1717923600}
+{"o":0.062936778,"h":0.0629383594,"l":0.0622313767,"c":0.0627437252,"v":317756.6452042312,"t":1717927200}
+{"o":0.0627437252,"h":0.0629915107,"l":0.0620900999,"c":0.0629334539,"v":315400.2286329214,"t":1717930800}
+{"o":0.0629334539,"h":0.0637506635,"l":0.0627993475,"c":0.0635722514,"v":461926.9311047287,"t":1717934400}
+{"o":0.0635722514,"h":0.063662996,"l":0.062978866,"c":0.063325202,"v":510291.6746364281,"t":1717938000}
+{"o":0.063325202,"h":0.0637074665,"l":0.0632595765,"c":0.0636813936,"v":467921.8129101308,"t":1717941600}
+{"o":0.0636813936,"h":0.0638768051,"l":0.0635641552,"c":0.0638213038,"v":484506.0024252883,"t":1717945200}
+{"o":0.0638213038,"h":0.0638459014,"l":0.063524755,"c":0.0636255769,"v":447678.8926370709,"t":1717948800}
+{"o":0.0636255769,"h":0.0636735329,"l":0.0633736691,"c":0.0634998504,"v":469563.5737914328,"t":1717952400}
+{"o":0.0634998504,"h":0.0641669081,"l":0.0633730942,"c":0.064100225,"v":450578.7790190522,"t":1717956000}
+{"o":0.064100225,"h":0.0643331422,"l":0.0639729414,"c":0.0640087877,"v":553946.1393283851,"t":1717959600}
+{"o":0.0640087877,"h":0.0640087877,"l":0.0636410248,"c":0.0637204217,"v":455762.6848288988,"t":1717963200}
+{"o":0.0637204217,"h":0.0639613487,"l":0.0636308531,"c":0.0638793905,"v":451286.0045987417,"t":1717966800}
+{"o":0.0638793905,"h":0.0640735592,"l":0.0637692822,"c":0.0639047884,"v":387901.5244268168,"t":1717970400}
+{"o":0.0639047884,"h":0.0639997868,"l":0.0638411092,"c":0.0639679856,"v":284457.6655864515,"t":1717974000}
+{"o":0.0639679856,"h":0.0640146637,"l":0.0633827373,"c":0.0635842199,"v":449738.5816295976,"t":1717977600}
+{"o":0.0635842199,"h":0.0638329788,"l":0.0634246536,"c":0.0636294194,"v":322084.9938026667,"t":1717981200}
+{"o":0.0636294194,"h":0.0637962778,"l":0.0634276663,"c":0.0635076033,"v":308026.0047837341,"t":1717984800}
+{"o":0.0635076033,"h":0.0635119014,"l":0.0629916985,"c":0.0630719833,"v":529350.9823568255,"t":1717988400}
+{"o":0.0630719833,"h":0.063342663,"l":0.0628677971,"c":0.0632336938,"v":366585.3528806388,"t":1717992000}
+{"o":0.0632336938,"h":0.0632371898,"l":0.06285728,"c":0.0630728821,"v":338161.7290081184,"t":1717995600}
+{"o":0.0630728821,"h":0.0631471645,"l":0.062640642,"c":0.0628165709,"v":406765.5533620637,"t":1717999200}
+{"o":0.0628165709,"h":0.062847099,"l":0.0621240137,"c":0.0621838008,"v":370848.0534931708,"t":1718002800}
+{"o":0.0621838008,"h":0.063046182,"l":0.0621578701,"c":0.0628571273,"v":387943.867774848,"t":1718006400}
+{"o":0.0628571273,"h":0.0632083452,"l":0.0625585135,"c":0.0631569116,"v":324312.0964860486,"t":1718010000}
+{"o":0.0631569116,"h":0.063196367,"l":0.0629364821,"c":0.0630471711,"v":355280.8700135963,"t":1718013600}
+{"o":0.0630471711,"h":0.0630979722,"l":0.0627891828,"c":0.0628968281,"v":391247.4620691318,"t":1718017200}
+{"o":0.0628968281,"h":0.0629205937,"l":0.0624790871,"c":0.0625270632,"v":396300.7140951355,"t":1718020800}
+{"o":0.0625270632,"h":0.0628061387,"l":0.0622189505,"c":0.0626898791,"v":559326.8056367654,"t":1718024400}
+{"o":0.0626898791,"h":0.0631178953,"l":0.0623851862,"c":0.0630642175,"v":526048.4762638322,"t":1718028000}
+{"o":0.0630642175,"h":0.0643857041,"l":0.0630271036,"c":0.0640761145,"v":702161.8765885793,"t":1718031600}
+{"o":0.0640761145,"h":0.0642329902,"l":0.0634571541,"c":0.0639147344,"v":655330.4962839956,"t":1718035200}
+{"o":0.0639147344,"h":0.0641925652,"l":0.063659902,"c":0.0641641223,"v":491406.7707491547,"t":1718038800}
+{"o":0.0641641223,"h":0.0642676296,"l":0.063572391,"c":0.0638941935,"v":548415.3669727262,"t":1718042400}
+{"o":0.0638941935,"h":0.0639255578,"l":0.0631510784,"c":0.0632659875,"v":621146.2070396225,"t":1718046000}
+{"o":0.0632659875,"h":0.0633898942,"l":0.062741161,"c":0.0630889376,"v":625510.74495716,"t":1718049600}
+{"o":0.0630889376,"h":0.0632619857,"l":0.0626840692,"c":0.0629355913,"v":562594.4724170119,"t":1718053200}
+{"o":0.0629355913,"h":0.0629784771,"l":0.0626403534,"c":0.0628593614,"v":474040.1409070277,"t":1718056800}
+{"o":0.0628593614,"h":0.0628955391,"l":0.0624404977,"c":0.0627452225,"v":414786.3623025777,"t":1718060400}
+{"o":0.0627452225,"h":0.0629902696,"l":0.0625071788,"c":0.062692031,"v":456846.1859973595,"t":1718064000}
+{"o":0.062692031,"h":0.0630278069,"l":0.0612670642,"c":0.0616780434,"v":547480.6062374398,"t":1718067600}
+{"o":0.0616780434,"h":0.0622977557,"l":0.061129015,"c":0.0618036547,"v":716389.0289658759,"t":1718071200}
+{"o":0.0618036547,"h":0.0619483736,"l":0.061368872,"c":0.0615758988,"v":493070.8898239718,"t":1718074800}
+{"o":0.0615758988,"h":0.0615878215,"l":0.0602156212,"c":0.0609353443,"v":538673.3425047641,"t":1718078400}
+{"o":0.0609353443,"h":0.060991017,"l":0.0605752799,"c":0.0608464241,"v":403649.5998593163,"t":1718082000}
+{"o":0.0608464241,"h":0.0610451428,"l":0.0601761013,"c":0.0605855744,"v":420727.7947575729,"t":1718085600}
+{"o":0.0605855744,"h":0.0608314276,"l":0.060186981,"c":0.0605465301,"v":401870.6645383353,"t":1718089200}
+{"o":0.0605465301,"h":0.0609528884,"l":0.0603589604,"c":0.0606764388,"v":416816.5606472795,"t":1718092800}
+{"o":0.0606764388,"h":0.0608994694,"l":0.060264686,"c":0.0607495462,"v":393150.7401133876,"t":1718096400}
+{"o":0.0607495462,"h":0.0612762929,"l":0.060520377,"c":0.0610498438,"v":422395.3190409805,"t":1718100000}
+{"o":0.0610498438,"h":0.0610667299,"l":0.06056798,"c":0.0606312908,"v":508650.8406814756,"t":1718103600}
+{"o":0.0606312908,"h":0.0609297697,"l":0.0604916835,"c":0.0606395782,"v":522463.356879503,"t":1718107200}
+{"o":0.0606395782,"h":0.0608730739,"l":0.0595178948,"c":0.0596276071,"v":716937.1095398084,"t":1718110800}
+{"o":0.0596276071,"h":0.0602451341,"l":0.0593896796,"c":0.0599292367,"v":662055.2366296494,"t":1718114400}
+{"o":0.0599292367,"h":0.060121758,"l":0.0577230572,"c":0.0582275206,"v":957436.4033287838,"t":1718118000}
+{"o":0.0582275206,"h":0.0590192418,"l":0.05791252,"c":0.0582675317,"v":674144.0172959341,"t":1718121600}
+{"o":0.0582675317,"h":0.0586131393,"l":0.0571121543,"c":0.0582563698,"v":542571.268078536,"t":1718125200}
+{"o":0.0582563698,"h":0.0589801667,"l":0.0580881806,"c":0.0586910611,"v":534652.9791634398,"t":1718128800}
+{"o":0.0586910611,"h":0.0591237982,"l":0.0583290385,"c":0.0588769135,"v":575636.32722043,"t":1718132400}
+{"o":0.0588769135,"h":0.0589245373,"l":0.0584534825,"c":0.0585271229,"v":513617.6651622719,"t":1718136000}
+{"o":0.0585271229,"h":0.059068221,"l":0.0585048125,"c":0.0589548227,"v":657423.1418874984,"t":1718139600}
+{"o":0.0589548227,"h":0.0592289701,"l":0.0587492529,"c":0.0590099984,"v":439968.681180168,"t":1718143200}
+{"o":0.0590099984,"h":0.059284816,"l":0.0587613346,"c":0.0589130758,"v":520830.8505385315,"t":1718146800}
+{"o":0.0589130758,"h":0.0590429962,"l":0.0580702111,"c":0.0584745788,"v":640373.5611638509,"t":1718150400}
+{"o":0.0584745788,"h":0.0586292819,"l":0.0569446326,"c":0.0580692388,"v":678601.2171923148,"t":1718154000}
+{"o":0.0580692388,"h":0.0590104122,"l":0.0577809304,"c":0.0589276529,"v":508610.1717359883,"t":1718157600}
+{"o":0.0589276529,"h":0.0591740783,"l":0.0583336716,"c":0.0590465616,"v":394288.3132691946,"t":1718161200}
+{"o":0.0590465616,"h":0.0599523868,"l":0.0590067527,"c":0.0596845928,"v":450093.3151193014,"t":1718164800}
+{"o":0.0596845928,"h":0.0597184326,"l":0.0591999713,"c":0.0592310533,"v":379140.4929356507,"t":1718168400}
+{"o":0.0592310533,"h":0.0598222218,"l":0.0592284548,"c":0.0595121097,"v":354472.9675119897,"t":1718172000}
+{"o":0.0595121097,"h":0.0599484714,"l":0.059473501,"c":0.0598808739,"v":334191.4553080142,"t":1718175600}
+{"o":0.0598808739,"h":0.0601097362,"l":0.0596431675,"c":0.0596946762,"v":288073.4032793865,"t":1718179200}
+{"o":0.0596946762,"h":0.0602487429,"l":0.059586085,"c":0.060053861,"v":396806.9277756051,"t":1718182800}
+{"o":0.060053861,"h":0.0606348382,"l":0.060053861,"c":0.0602699836,"v":488215.7829427308,"t":1718186400}
+{"o":0.0602699836,"h":0.060389496,"l":0.0598526629,"c":0.0598769653,"v":447782.0864959827,"t":1718190000}
+{"o":0.0598769653,"h":0.0629402792,"l":0.0598361757,"c":0.0626761003,"v":928599.8933828353,"t":1718193600}
+{"o":0.0626761003,"h":0.0638233676,"l":0.0624603781,"c":0.0628464294,"v":783030.0898805506,"t":1718197200}
+{"o":0.0628464294,"h":0.063430611,"l":0.0626058149,"c":0.0631702086,"v":659233.7940659029,"t":1718200800}
+{"o":0.0631702086,"h":0.0632438941,"l":0.0622356663,"c":0.0626633065,"v":620388.8692339465,"t":1718204400}
+{"o":0.0626633065,"h":0.0630352739,"l":0.0622896235,"c":0.0626616525,"v":627700.3030637422,"t":1718208000}
+{"o":0.0626616525,"h":0.0630910557,"l":0.0624304635,"c":0.0629483049,"v":659414.0222491099,"t":1718211600}
+{"o":0.0629483049,"h":0.062982255,"l":0.0613331993,"c":0.0615409222,"v":1055383.573926958,"t":1718215200}
+{"o":0.0615409222,"h":0.0624512305,"l":0.0595457803,"c":0.0604662458,"v":1061495.8783105216,"t":1718218800}
+{"o":0.0604662458,"h":0.0612438187,"l":0.0600669818,"c":0.0611257346,"v":659108.5820328888,"t":1718222400}
+{"o":0.0611257346,"h":0.0614341734,"l":0.0609500087,"c":0.0612487647,"v":597308.2228661822,"t":1718226000}
+{"o":0.0612487647,"h":0.0614096271,"l":0.0610665522,"c":0.0613637647,"v":474912.8034939669,"t":1718229600}
+{"o":0.0613637647,"h":0.0613893088,"l":0.0608810099,"c":0.0612287145,"v":431132.4463939109,"t":1718233200}
+{"o":0.0612287145,"h":0.0612287145,"l":0.0603662209,"c":0.0610055549,"v":434051.7009073852,"t":1718236800}
+{"o":0.0610055549,"h":0.0613067574,"l":0.06027107,"c":0.0603253701,"v":451947.2525936241,"t":1718240400}
+{"o":0.0603253701,"h":0.060629678,"l":0.0593172905,"c":0.0598901448,"v":528324.6476945952,"t":1718244000}
+{"o":0.0598901448,"h":0.059893296,"l":0.0589913342,"c":0.0597670355,"v":711082.005136314,"t":1718247600}
+{"o":0.0597670355,"h":0.0603039502,"l":0.0596483047,"c":0.0599972816,"v":430122.893293756,"t":1718251200}
+{"o":0.0599972816,"h":0.0602149853,"l":0.0599846836,"c":0.0601113833,"v":425895.9664005161,"t":1718254800}
+{"o":0.0601113833,"h":0.0601831883,"l":0.0591753848,"c":0.0597440382,"v":823229.302637103,"t":1718258400}
+{"o":0.0597440382,"h":0.0600517106,"l":0.0589761786,"c":0.0600208359,"v":591801.4022756175,"t":1718262000}
+{"o":0.0600208359,"h":0.0601524825,"l":0.0598042534,"c":0.0599289585,"v":430789.7097169713,"t":1718265600}
+{"o":0.0599289585,"h":0.0599641402,"l":0.0590119423,"c":0.0596114967,"v":456534.8624592729,"t":1718269200}
+{"o":0.0596114967,"h":0.0600169861,"l":0.0592004777,"c":0.0598257105,"v":452516.0250752283,"t":1718272800}
+{"o":0.0598257105,"h":0.0599411286,"l":0.0588582292,"c":0.0590315021,"v":418203.43501603,"t":1718276400}
+{"o":0.0590315021,"h":0.0600021239,"l":0.0589417891,"c":0.0591764473,"v":637278.5802218659,"t":1718280000}
+{"o":0.0591764473,"h":0.0598978396,"l":0.0588901522,"c":0.0592310092,"v":617770.478950717,"t":1718283600}
+{"o":0.0592310092,"h":0.0593572389,"l":0.0579342678,"c":0.0588513135,"v":746101.10492288,"t":1718287200}
+{"o":0.0588513135,"h":0.0589197289,"l":0.0576495323,"c":0.0579305653,"v":848268.7057699562,"t":1718290800}
+{"o":0.0579305653,"h":0.058367627,"l":0.0575073886,"c":0.0582296647,"v":796958.6137047173,"t":1718294400}
+{"o":0.0582296647,"h":0.0586548842,"l":0.0579462586,"c":0.0586279266,"v":535838.5439901659,"t":1718298000}
+{"o":0.0586279266,"h":0.0588710746,"l":0.0580692278,"c":0.0587196215,"v":456520.9042067722,"t":1718301600}
+{"o":0.0587196215,"h":0.0587466268,"l":0.057980537,"c":0.058291089,"v":526928.2864123754,"t":1718305200}
+{"o":0.058291089,"h":0.0584957023,"l":0.0578694604,"c":0.0580637289,"v":580065.4941765735,"t":1718308800}
+{"o":0.0580637289,"h":0.0583993962,"l":0.056945458,"c":0.0583944427,"v":453832.9639756206,"t":1718312400}
+{"o":0.0583944427,"h":0.0585372897,"l":0.0579185598,"c":0.0584536968,"v":422046.7730505,"t":1718316000}
+{"o":0.0584536968,"h":0.0584536968,"l":0.0579348714,"c":0.058087517,"v":341636.3199564346,"t":1718319600}
+{"o":0.058087517,"h":0.0584670845,"l":0.0577294409,"c":0.0580227883,"v":484034.2261700728,"t":1718323200}
+{"o":0.0580227883,"h":0.0583920388,"l":0.0571343288,"c":0.0583863011,"v":523414.3363049355,"t":1718326800}
+{"o":0.0583863011,"h":0.0585757939,"l":0.0581281698,"c":0.058415652,"v":406517.3949274268,"t":1718330400}
+{"o":0.058415652,"h":0.0584796535,"l":0.0579314405,"c":0.0581668611,"v":414207.914060939,"t":1718334000}
+{"o":0.0581668611,"h":0.058410173,"l":0.057970119,"c":0.057998952,"v":391583.3808948586,"t":1718337600}
+{"o":0.057998952,"h":0.0587957952,"l":0.0578906433,"c":0.0586305468,"v":454056.5399055462,"t":1718341200}
+{"o":0.0586305468,"h":0.0586919351,"l":0.0579791361,"c":0.0583346538,"v":353372.3391175678,"t":1718344800}
+{"o":0.0583346538,"h":0.0584440553,"l":0.0579730248,"c":0.0582206652,"v":328546.7162484227,"t":1718348400}
+{"o":0.0582206652,"h":0.0587299637,"l":0.0581242496,"c":0.0585407585,"v":363216.9703337303,"t":1718352000}
+{"o":0.0585407585,"h":0.0585421614,"l":0.0579871918,"c":0.0582805833,"v":342527.0809909964,"t":1718355600}
+{"o":0.0582805833,"h":0.0585240637,"l":0.0581568478,"c":0.0583058364,"v":328468.9031575348,"t":1718359200}
+{"o":0.0583058364,"h":0.0584772792,"l":0.0579948574,"c":0.0583942361,"v":369824.7454739177,"t":1718362800}
+{"o":0.0583942361,"h":0.05876591,"l":0.0582907016,"c":0.0584687853,"v":474972.1586510743,"t":1718366400}
+{"o":0.0584687853,"h":0.058643154,"l":0.0582472098,"c":0.0583335645,"v":463961.1559264541,"t":1718370000}
+{"o":0.0583335645,"h":0.0583671285,"l":0.0566901483,"c":0.0571877952,"v":633571.6298696701,"t":1718373600}
+{"o":0.0571877952,"h":0.0574988077,"l":0.0559574795,"c":0.0566995637,"v":668720.793519525,"t":1718377200}
+{"o":0.0566995637,"h":0.0568034489,"l":0.0542985264,"c":0.0557857148,"v":1130373.8071625161,"t":1718380800}
+{"o":0.0557857148,"h":0.0562727145,"l":0.0550158352,"c":0.0558484589,"v":671232.5560171433,"t":1718384400}
+{"o":0.0558484589,"h":0.0558971597,"l":0.0549909329,"c":0.0557622692,"v":594424.3211192269,"t":1718388000}
+{"o":0.0557622692,"h":0.0562072094,"l":0.0550472087,"c":0.0559041551,"v":595987.4963100305,"t":1718391600}
+{"o":0.0559041551,"h":0.0564118177,"l":0.0558405679,"c":0.0559462767,"v":451088.097551989,"t":1718395200}
+{"o":0.0559462767,"h":0.0572603737,"l":0.0557951369,"c":0.0568053264,"v":633282.9813328028,"t":1718398800}
+{"o":0.0568053264,"h":0.0568719273,"l":0.0560776765,"c":0.0565097458,"v":610059.5177321956,"t":1718402400}
+{"o":0.0565097458,"h":0.0566554159,"l":0.0562619726,"c":0.0564176711,"v":390736.0761231264,"t":1718406000}
+{"o":0.0564176711,"h":0.0568152729,"l":0.0563751272,"c":0.0566221069,"v":392020.7305427605,"t":1718409600}
+{"o":0.0566221069,"h":0.0569894168,"l":0.0564909167,"c":0.0565291004,"v":361678.9439480448,"t":1718413200}
+{"o":0.0565291004,"h":0.0567884786,"l":0.0563902559,"c":0.056705987,"v":310532.730022668,"t":1718416800}
+{"o":0.056705987,"h":0.0571576981,"l":0.056684345,"c":0.0571368056,"v":321259.9534164051,"t":1718420400}
+{"o":0.0571368056,"h":0.0572489232,"l":0.0568463815,"c":0.0570857334,"v":336553.783770663,"t":1718424000}
+{"o":0.0570857334,"h":0.0574024681,"l":0.0570559975,"c":0.0571445695,"v":311358.9719210279,"t":1718427600}
+{"o":0.0571445695,"h":0.0573701874,"l":0.0567910509,"c":0.0568762669,"v":330483.8752473415,"t":1718431200}
+{"o":0.0568762669,"h":0.0571165757,"l":0.0566478836,"c":0.0567045365,"v":342889.8455441703,"t":1718434800}
+{"o":0.0567045365,"h":0.0569497777,"l":0.056579744,"c":0.05676967,"v":287546.9218884793,"t":1718438400}
+{"o":0.05676967,"h":0.0569209939,"l":0.0564700031,"c":0.0565997129,"v":328225.356630631,"t":1718442000}
+{"o":0.0565997129,"h":0.0568342074,"l":0.0564074512,"c":0.0567820661,"v":282833.6891225043,"t":1718445600}
+{"o":0.0567820661,"h":0.0570309339,"l":0.0567076529,"c":0.0569900337,"v":315028.680877405,"t":1718449200}
+{"o":0.0569900337,"h":0.0571132068,"l":0.0568007338,"c":0.0570537151,"v":315938.2353623886,"t":1718452800}
+{"o":0.0570537151,"h":0.0571695563,"l":0.0568212693,"c":0.0571376484,"v":361308.403584559,"t":1718456400}
+{"o":0.0571376484,"h":0.0571780375,"l":0.056890564,"c":0.0569579959,"v":463621.600468357,"t":1718460000}
+{"o":0.0569579959,"h":0.0574245618,"l":0.0569106354,"c":0.0572672445,"v":460379.3915944708,"t":1718463600}
+{"o":0.0572672445,"h":0.0575202201,"l":0.0572101886,"c":0.0572719543,"v":397038.8527673784,"t":1718467200}
+{"o":0.0572719543,"h":0.0574340507,"l":0.0571395437,"c":0.0574044738,"v":403633.2691789943,"t":1718470800}
+{"o":0.0574044738,"h":0.0574061019,"l":0.057040416,"c":0.0571211856,"v":419920.6062117675,"t":1718474400}
+{"o":0.0571211856,"h":0.0572589354,"l":0.0568442095,"c":0.0570534711,"v":390258.9248717502,"t":1718478000}
+{"o":0.0570534711,"h":0.0571741114,"l":0.0567553123,"c":0.0569196141,"v":383904.5405262877,"t":1718481600}
+{"o":0.0569196141,"h":0.0574057736,"l":0.056876433,"c":0.0573114614,"v":332549.24489652,"t":1718485200}
+{"o":0.0573114614,"h":0.0573735829,"l":0.0571138465,"c":0.0573494908,"v":328598.7599653288,"t":1718488800}
+{"o":0.0573494908,"h":0.0574492003,"l":0.0572684724,"c":0.0573796003,"v":313341.0127358511,"t":1718492400}
+{"o":0.0573796003,"h":0.0574346736,"l":0.0570366897,"c":0.0570536372,"v":316503.1647305674,"t":1718496000}
+{"o":0.0570536372,"h":0.0572402393,"l":0.0568953357,"c":0.0570619854,"v":355077.7777561268,"t":1718499600}
+{"o":0.0570619854,"h":0.0570665425,"l":0.0568789303,"c":0.0569113628,"v":310276.7406682954,"t":1718503200}
+{"o":0.0569113628,"h":0.0570170599,"l":0.0567461682,"c":0.0567817432,"v":293935.3480366998,"t":1718506800}
+{"o":0.0567817432,"h":0.0570871866,"l":0.0564515847,"c":0.0567238722,"v":365132.4654591142,"t":1718510400}
+{"o":0.0567238722,"h":0.0572433706,"l":0.0566950613,"c":0.0572203704,"v":360894.1232037348,"t":1718514000}
+{"o":0.0572203704,"h":0.0574345374,"l":0.0570928776,"c":0.0573665775,"v":383228.0508862322,"t":1718517600}
+{"o":0.0573665775,"h":0.0575533856,"l":0.0572269977,"c":0.0572577482,"v":333708.672471498,"t":1718521200}
+{"o":0.0572577482,"h":0.057380588,"l":0.0570517581,"c":0.057104844,"v":293593.8911392797,"t":1718524800}
+{"o":0.057104844,"h":0.0573461685,"l":0.0569932953,"c":0.0573447613,"v":389905.8075164608,"t":1718528400}
+{"o":0.0573447613,"h":0.057728838,"l":0.0572126256,"c":0.0576125307,"v":412736.2558455251,"t":1718532000}
+{"o":0.0576125307,"h":0.0576663618,"l":0.0574121808,"c":0.0574436381,"v":322047.1766898753,"t":1718535600}
+{"o":0.0574436381,"h":0.0576308585,"l":0.0573537405,"c":0.0574850927,"v":367988.4710814309,"t":1718539200}
+{"o":0.0574850927,"h":0.0578485152,"l":0.0574599286,"c":0.0578000315,"v":477020.9237291515,"t":1718542800}
+{"o":0.0578000315,"h":0.0581928046,"l":0.0576902493,"c":0.057977932,"v":462969.0075910983,"t":1718546400}
+{"o":0.057977932,"h":0.0589408418,"l":0.0579582682,"c":0.0588639215,"v":417034.8980686435,"t":1718550000}
+{"o":0.0588639215,"h":0.0591457648,"l":0.0586083934,"c":0.0587500313,"v":409257.3112076503,"t":1718553600}
+{"o":0.0587500313,"h":0.0590200478,"l":0.0585365654,"c":0.0586179471,"v":372409.3057904909,"t":1718557200}
+{"o":0.0586179471,"h":0.058854819,"l":0.0584528511,"c":0.0587927832,"v":368548.0967697001,"t":1718560800}
+{"o":0.0587927832,"h":0.0590335994,"l":0.05873008,"c":0.0589131742,"v":452844.1915710998,"t":1718564400}
+{"o":0.0589131742,"h":0.0591573883,"l":0.0587869156,"c":0.0590099846,"v":329142.8556307932,"t":1718568000}
+{"o":0.0590099846,"h":0.0592386102,"l":0.0589076785,"c":0.0591312119,"v":332319.160127226,"t":1718571600}
+{"o":0.0591312119,"h":0.0598753063,"l":0.0591101749,"c":0.059596946,"v":448914.6572977541,"t":1718575200}
+{"o":0.059596946,"h":0.0599606233,"l":0.0595152452,"c":0.0599488215,"v":325849.5833573095,"t":1718578800}
+{"o":0.0599488215,"h":0.0601401286,"l":0.0595854586,"c":0.0596306611,"v":382420.8519064143,"t":1718582400}
+{"o":0.0596306611,"h":0.0596878498,"l":0.0588653178,"c":0.0590206756,"v":403048.707056792,"t":1718586000}
+{"o":0.0590206756,"h":0.059063412,"l":0.0585391964,"c":0.0588790426,"v":421168.4256828678,"t":1718589600}
+{"o":0.0588790426,"h":0.0588940319,"l":0.0583049551,"c":0.0583594868,"v":373130.0419513053,"t":1718593200}
+{"o":0.0583594868,"h":0.0588512473,"l":0.0580531547,"c":0.058829212,"v":348146.0638041,"t":1718596800}
+{"o":0.058829212,"h":0.0591154588,"l":0.0584326092,"c":0.0586097206,"v":378403.8100128283,"t":1718600400}
+{"o":0.0586097206,"h":0.0586504736,"l":0.05791358,"c":0.0580176306,"v":461786.7322636967,"t":1718604000}
+{"o":0.0580176306,"h":0.0584662648,"l":0.057768005,"c":0.0580856973,"v":490862.2715213429,"t":1718607600}
+{"o":0.0580856973,"h":0.0583598601,"l":0.057540293,"c":0.0578065526,"v":476817.3654520254,"t":1718611200}
+{"o":0.0578065526,"h":0.058176216,"l":0.0571016106,"c":0.0572366898,"v":503354.8303109842,"t":1718614800}
+{"o":0.0572366898,"h":0.0573103129,"l":0.0561546003,"c":0.0567623413,"v":566800.8317755818,"t":1718618400}
+{"o":0.0567623413,"h":0.05743148,"l":0.0566879485,"c":0.057058684,"v":556883.2177773905,"t":1718622000}
+{"o":0.057058684,"h":0.0571365492,"l":0.0562157082,"c":0.056736195,"v":597253.0633667898,"t":1718625600}
+{"o":0.056736195,"h":0.0570358314,"l":0.0562124074,"c":0.0564284999,"v":570355.9672296119,"t":1718629200}
+{"o":0.0564284999,"h":0.0573184097,"l":0.0563833404,"c":0.0568411483,"v":639322.1340560627,"t":1718632800}
+{"o":0.0568411483,"h":0.0570509325,"l":0.0552666574,"c":0.0559496759,"v":698711.7436434363,"t":1718636400}
+{"o":0.0559496759,"h":0.0570316491,"l":0.0551973229,"c":0.0567811636,"v":735494.754870019,"t":1718640000}
+{"o":0.0567811636,"h":0.0574609811,"l":0.0567734101,"c":0.0573188929,"v":634039.173577403,"t":1718643600}
+{"o":0.0573188929,"h":0.0581566945,"l":0.057287922,"c":0.057996809,"v":719287.8975947836,"t":1718647200}
+{"o":0.057996809,"h":0.0580216537,"l":0.0571746087,"c":0.0572579684,"v":620361.7092359615,"t":1718650800}
+{"o":0.0572579684,"h":0.057303167,"l":0.056348155,"c":0.0566529977,"v":713346.9534347095,"t":1718654400}
+{"o":0.0566529977,"h":0.0569884242,"l":0.0560862858,"c":0.0567218472,"v":693196.5950430754,"t":1718658000}
+{"o":0.0567218472,"h":0.0570594262,"l":0.0565427593,"c":0.0569988267,"v":830898.5381603579,"t":1718661600}
+{"o":0.0569988267,"h":0.0571524989,"l":0.056625474,"c":0.0568017165,"v":1263993.5591037269,"t":1718665200}
+{"o":0.0568017165,"h":0.0569962143,"l":0.0555227064,"c":0.0560788456,"v":1144319.8459864238,"t":1718668800}
+{"o":0.0560788456,"h":0.0562751054,"l":0.0509403111,"c":0.052584665,"v":1455313.7273302439,"t":1718672400}
+{"o":0.052584665,"h":0.053843614,"l":0.0518574715,"c":0.0534496379,"v":1245016.4570462571,"t":1718676000}
+{"o":0.0534496379,"h":0.0538910263,"l":0.0530547599,"c":0.0538104274,"v":959247.6677068527,"t":1718679600}
+{"o":0.0538104274,"h":0.0544328755,"l":0.0534415384,"c":0.0542195367,"v":1203322.591119081,"t":1718683200}
+{"o":0.0542195367,"h":0.0546840462,"l":0.0540636467,"c":0.054132593,"v":920870.1694740301,"t":1718686800}
+{"o":0.054132593,"h":0.0543909278,"l":0.0537303339,"c":0.0539647466,"v":635524.5989687541,"t":1718690400}
+{"o":0.0539647466,"h":0.0543423445,"l":0.0539228183,"c":0.0542216448,"v":618537.9532454311,"t":1718694000}
+{"o":0.0542216448,"h":0.0550717857,"l":0.054125865,"c":0.0549512923,"v":686271.554101489,"t":1718697600}
+{"o":0.0549512923,"h":0.0550299382,"l":0.0543982574,"c":0.0544530403,"v":476035.3700702289,"t":1718701200}
+{"o":0.0544530403,"h":0.0548926257,"l":0.0542503117,"c":0.054587759,"v":477139.1903533334,"t":1718704800}
+{"o":0.054587759,"h":0.0547150339,"l":0.0537761169,"c":0.0543738466,"v":653385.8939488895,"t":1718708400}
+{"o":0.0543738466,"h":0.0545617493,"l":0.0536352305,"c":0.0539264267,"v":733860.4243297086,"t":1718712000}
+{"o":0.0539264267,"h":0.0540280853,"l":0.0526679966,"c":0.053211088,"v":855188.8952798558,"t":1718715600}
+{"o":0.053211088,"h":0.0546151021,"l":0.0526473331,"c":0.0535527616,"v":1060238.4058355996,"t":1718719200}
+{"o":0.0535527616,"h":0.0542609633,"l":0.0531161908,"c":0.0538940988,"v":752309.5276285748,"t":1718722800}
+{"o":0.0538940988,"h":0.0539532929,"l":0.0527800955,"c":0.0533905134,"v":783053.2613498212,"t":1718726400}
+{"o":0.0533905134,"h":0.0536103167,"l":0.052577444,"c":0.052605383,"v":791170.6876766019,"t":1718730000}
+{"o":0.052605383,"h":0.0532323995,"l":0.0522030721,"c":0.0524408756,"v":955943.516010342,"t":1718733600}
+{"o":0.0524408756,"h":0.052703441,"l":0.0516374172,"c":0.0526633935,"v":1021553.5805818083,"t":1718737200}
+{"o":0.0526633935,"h":0.0542768266,"l":0.0521880869,"c":0.0541514662,"v":966632.9438722614,"t":1718740800}
+{"o":0.0541514662,"h":0.0549059801,"l":0.0540118708,"c":0.0546080178,"v":804933.5652946697,"t":1718744400}
+{"o":0.0546080178,"h":0.0546408509,"l":0.0540253183,"c":0.0545319134,"v":623009.4303330944,"t":1718748000}
+{"o":0.0545319134,"h":0.0545729093,"l":0.0541071609,"c":0.0544615552,"v":523603.1392736156,"t":1718751600}
+{"o":0.0544615552,"h":0.0548152607,"l":0.053940675,"c":0.0546925948,"v":851349.3700426979,"t":1718755200}
+{"o":0.0546925948,"h":0.055743154,"l":0.0543508139,"c":0.0546848128,"v":1044756.0053634559,"t":1718758800}
+{"o":0.0546848128,"h":0.0555987034,"l":0.0546624382,"c":0.0551288019,"v":726335.4395438358,"t":1718762400}
+{"o":0.0551288019,"h":0.0561208668,"l":0.0550661633,"c":0.0555657917,"v":712285.0707198197,"t":1718766000}
+{"o":0.0555657917,"h":0.0559951478,"l":0.0554327076,"c":0.0557622816,"v":505820.7495425405,"t":1718769600}
+{"o":0.0557622816,"h":0.0559383898,"l":0.0552500089,"c":0.0554951415,"v":462173.4227424977,"t":1718773200}
+{"o":0.0554951415,"h":0.0562321068,"l":0.0553770753,"c":0.0561318241,"v":478705.8173278506,"t":1718776800}
+{"o":0.0561318241,"h":0.056240173,"l":0.0554163955,"c":0.0554943859,"v":412127.7741723481,"t":1718780400}
+{"o":0.0554943859,"h":0.0555911947,"l":0.0549001961,"c":0.0549907442,"v":375312.0953068068,"t":1718784000}
+{"o":0.0549907442,"h":0.0552044662,"l":0.0546031973,"c":0.0548994192,"v":425268.0135228529,"t":1718787600}
+{"o":0.0548994192,"h":0.0552567931,"l":0.0546257929,"c":0.0552307813,"v":408228.8013839965,"t":1718791200}
+{"o":0.0552307813,"h":0.0553162429,"l":0.0542686194,"c":0.0546740289,"v":465443.9501931133,"t":1718794800}
+{"o":0.0546740289,"h":0.0550606637,"l":0.0544184297,"c":0.054881578,"v":503396.1399329287,"t":1718798400}
+{"o":0.054881578,"h":0.0550006425,"l":0.0544751562,"c":0.0544751562,"v":494518.9430948533,"t":1718802000}
+{"o":0.0544751562,"h":0.0545214777,"l":0.0537002096,"c":0.0540649904,"v":692863.1074394278,"t":1718805600}
+{"o":0.0540649904,"h":0.0543603637,"l":0.0539477479,"c":0.0542660201,"v":576428.503609083,"t":1718809200}
+{"o":0.0542660201,"h":0.0545307338,"l":0.0539055708,"c":0.0542768248,"v":577436.1919188334,"t":1718812800}
+{"o":0.0542768248,"h":0.0551965818,"l":0.0541822668,"c":0.0546355863,"v":575685.0451259802,"t":1718816400}
+{"o":0.0546355863,"h":0.0549424428,"l":0.054468018,"c":0.0545575202,"v":570365.5879921335,"t":1718820000}
+{"o":0.0545575202,"h":0.0545803227,"l":0.0537401639,"c":0.0541756627,"v":711618.8830868661,"t":1718823600}
+{"o":0.0541756627,"h":0.0542902345,"l":0.0534260216,"c":0.053644083,"v":818038.4780104681,"t":1718827200}
+{"o":0.053644083,"h":0.0539179462,"l":0.0533729136,"c":0.0538016853,"v":726572.611599026,"t":1718830800}
+{"o":0.0538016853,"h":0.053935612,"l":0.0533476426,"c":0.0534015152,"v":550712.6674601582,"t":1718834400}
+{"o":0.0534015152,"h":0.05383691,"l":0.0533267166,"c":0.0537372178,"v":742537.7379283872,"t":1718838000}
+{"o":0.0537372178,"h":0.0539568084,"l":0.0533983584,"c":0.0536169409,"v":702462.8645887438,"t":1718841600}
+{"o":0.0536169409,"h":0.054413004,"l":0.0533331366,"c":0.0535580208,"v":665485.3233646177,"t":1718845200}
+{"o":0.0535580208,"h":0.053613179,"l":0.0530297146,"c":0.053291622,"v":523972.4407418393,"t":1718848800}
+{"o":0.053291622,"h":0.0533253666,"l":0.052550513,"c":0.0527233522,"v":462634.6483037241,"t":1718852400}
+{"o":0.0527233522,"h":0.053485348,"l":0.0525062728,"c":0.0532140986,"v":497668.2398616,"t":1718856000}
+{"o":0.0532140986,"h":0.0540428337,"l":0.0532125453,"c":0.0538917362,"v":547253.350028254,"t":1718859600}
+{"o":0.0538917362,"h":0.0543002558,"l":0.0536279822,"c":0.0537402895,"v":536326.1119048924,"t":1718863200}
+{"o":0.0537402895,"h":0.0547126938,"l":0.0536544078,"c":0.0543214519,"v":593170.9387159455,"t":1718866800}
+{"o":0.0543214519,"h":0.054575291,"l":0.0540663055,"c":0.054575291,"v":500363.4681887181,"t":1718870400}
+{"o":0.054575291,"h":0.0547069732,"l":0.0543525108,"c":0.0544569826,"v":554281.7381593672,"t":1718874000}
+{"o":0.0544569826,"h":0.0552733283,"l":0.0542154883,"c":0.0551749993,"v":606902.8089241495,"t":1718877600}
+{"o":0.0551749993,"h":0.056015607,"l":0.0549090834,"c":0.0552042311,"v":660325.4434199677,"t":1718881200}
+{"o":0.0552042311,"h":0.0555378455,"l":0.0547774377,"c":0.0547906458,"v":636721.1833436682,"t":1718884800}
+{"o":0.0547906458,"h":0.0550667803,"l":0.0534129782,"c":0.0534976578,"v":714621.7099336551,"t":1718888400}
+{"o":0.0534976578,"h":0.0535430522,"l":0.0525640454,"c":0.0532980709,"v":890319.2829467211,"t":1718892000}
+{"o":0.0532980709,"h":0.0534418613,"l":0.0527528257,"c":0.0528086464,"v":732763.6008185348,"t":1718895600}
+{"o":0.0528086464,"h":0.0530951398,"l":0.0522740807,"c":0.0528059013,"v":778566.522054116,"t":1718899200}
+{"o":0.0528059013,"h":0.0534657485,"l":0.0526107819,"c":0.0533654217,"v":710130.9560065056,"t":1718902800}
+{"o":0.0533654217,"h":0.0538342643,"l":0.0531813038,"c":0.0532045424,"v":751070.0531074601,"t":1718906400}
+{"o":0.0532045424,"h":0.0533290822,"l":0.0528875352,"c":0.0531662994,"v":599792.3404453034,"t":1718910000}
+{"o":0.0531662994,"h":0.0535105511,"l":0.0529366802,"c":0.0533821346,"v":699309.3111832642,"t":1718913600}
+{"o":0.0533821346,"h":0.0536576509,"l":0.0531311357,"c":0.053173137,"v":480742.4872693023,"t":1718917200}
+{"o":0.053173137,"h":0.0534725255,"l":0.0531103476,"c":0.0532488719,"v":457056.1335925082,"t":1718920800}
+{"o":0.0532488719,"h":0.0533922425,"l":0.0530318629,"c":0.053081418,"v":440148.2640492231,"t":1718924400}
+{"o":0.053081418,"h":0.0533173381,"l":0.0525747786,"c":0.0528958484,"v":561612.6419469021,"t":1718928000}
+{"o":0.0528958484,"h":0.0534855752,"l":0.052708371,"c":0.0533934164,"v":546911.5877199897,"t":1718931600}
+{"o":0.0533934164,"h":0.0536121429,"l":0.0528485833,"c":0.0528994808,"v":420659.4853213294,"t":1718935200}
+{"o":0.0528994808,"h":0.0529336165,"l":0.0523899955,"c":0.05275305,"v":491882.4545111312,"t":1718938800}
+{"o":0.05275305,"h":0.0530000077,"l":0.0524382621,"c":0.0529232427,"v":480997.8888599278,"t":1718942400}
+{"o":0.0529232427,"h":0.0529694018,"l":0.0525569419,"c":0.052889051,"v":414319.3753615487,"t":1718946000}
+{"o":0.052889051,"h":0.0529783441,"l":0.0525113523,"c":0.0527008218,"v":427807.6229562222,"t":1718949600}
+{"o":0.0527008218,"h":0.0529122872,"l":0.0519646755,"c":0.0522593847,"v":437877.9012488991,"t":1718953200}
+{"o":0.0522593847,"h":0.0524447062,"l":0.0515176602,"c":0.0517300064,"v":578027.9554436402,"t":1718956800}
+{"o":0.0517300064,"h":0.0527629662,"l":0.0516554542,"c":0.0526159995,"v":586162.6507610297,"t":1718960400}
+{"o":0.0526159995,"h":0.0527973667,"l":0.0523618479,"c":0.0525049394,"v":473740.9293246336,"t":1718964000}
+{"o":0.0525049394,"h":0.0527728738,"l":0.0523269056,"c":0.0525159557,"v":456356.5610069007,"t":1718967600}
+{"o":0.0525159557,"h":0.0527035469,"l":0.0519152462,"c":0.0521734189,"v":583847.4264004388,"t":1718971200}
+{"o":0.0521734189,"h":0.0521919043,"l":0.0511199594,"c":0.0517482314,"v":691174.8948804826,"t":1718974800}
+{"o":0.0517482314,"h":0.0530699051,"l":0.0515091703,"c":0.0528547002,"v":686777.9611370015,"t":1718978400}
+{"o":0.0528547002,"h":0.0532148182,"l":0.0519033748,"c":0.0522477463,"v":696780.1295879476,"t":1718982000}
+{"o":0.0522477463,"h":0.0523820093,"l":0.0518495314,"c":0.0520541446,"v":504741.7139707824,"t":1718985600}
+{"o":0.0520541446,"h":0.0521227351,"l":0.0513010193,"c":0.05134678,"v":546991.7705366635,"t":1718989200}
+{"o":0.05134678,"h":0.05266469,"l":0.0511423235,"c":0.0526363973,"v":745649.4798288029,"t":1718992800}
+{"o":0.0526363973,"h":0.0532521799,"l":0.0522968648,"c":0.0527689686,"v":586391.1847411123,"t":1718996400}
+{"o":0.0527689686,"h":0.0536121588,"l":0.0527318774,"c":0.0530510219,"v":526733.267834801,"t":1719000000}
+{"o":0.0530510219,"h":0.0534631848,"l":0.0524377967,"c":0.0532072741,"v":511084.5779442755,"t":1719003600}
+{"o":0.0532072741,"h":0.0536827673,"l":0.0529623765,"c":0.0536207404,"v":476468.0751924975,"t":1719007200}
+{"o":0.0536207404,"h":0.0538543925,"l":0.0531818274,"c":0.0535320283,"v":495108.2829781219,"t":1719010800}
+{"o":0.0535320283,"h":0.0535831991,"l":0.0529180839,"c":0.0531349133,"v":346107.5434436238,"t":1719014400}
+{"o":0.0531349133,"h":0.0533680852,"l":0.0529837002,"c":0.0531728714,"v":310280.7557384344,"t":1719018000}
+{"o":0.0531728714,"h":0.0538110109,"l":0.0531402237,"c":0.0536824255,"v":339961.0151104587,"t":1719021600}
+{"o":0.0536824255,"h":0.0538260795,"l":0.0533921934,"c":0.0537471873,"v":356936.1438145908,"t":1719025200}
+{"o":0.0537471873,"h":0.0538356476,"l":0.0535840136,"c":0.0537692716,"v":357053.5185238914,"t":1719028800}
+{"o":0.0537692716,"h":0.0541330301,"l":0.0536761894,"c":0.0540840095,"v":373566.0344913713,"t":1719032400}
+{"o":0.0540840095,"h":0.0545570905,"l":0.0537940686,"c":0.0538163336,"v":378637.9405437256,"t":1719036000}
+{"o":0.0538163336,"h":0.0539124213,"l":0.0535054077,"c":0.0536184212,"v":342989.0086840007,"t":1719039600}
+{"o":0.0536184212,"h":0.0536657667,"l":0.0532022759,"c":0.0532888184,"v":357779.6219246773,"t":1719043200}
+{"o":0.0532888184,"h":0.053536812,"l":0.0531716076,"c":0.0534830316,"v":335225.8714462725,"t":1719046800}
+{"o":0.0534830316,"h":0.0535599825,"l":0.0532592606,"c":0.0533856462,"v":317749.7972583974,"t":1719050400}
+{"o":0.0533856462,"h":0.0535481586,"l":0.0532026971,"c":0.0534918377,"v":314611.6149943193,"t":1719054000}
+{"o":0.0534918377,"h":0.0536011639,"l":0.0533765169,"c":0.0534003977,"v":323864.9213633508,"t":1719057600}
+{"o":0.0534003977,"h":0.0534723881,"l":0.0532252292,"c":0.0533004411,"v":364104.3761681793,"t":1719061200}
+{"o":0.0533004411,"h":0.0535993219,"l":0.0533004411,"c":0.0534896827,"v":361825.9348575255,"t":1719064800}
+{"o":0.0534896827,"h":0.0535736522,"l":0.0532762658,"c":0.0533781817,"v":495972.2596158684,"t":1719068400}
+{"o":0.0533781817,"h":0.0535637882,"l":0.0532781791,"c":0.0535578297,"v":403156.2790727274,"t":1719072000}
+{"o":0.0535578297,"h":0.0536905011,"l":0.0532778391,"c":0.0533054288,"v":353723.1121206234,"t":1719075600}
+{"o":0.0533054288,"h":0.0534305881,"l":0.0532734001,"c":0.0533602153,"v":331254.1444796327,"t":1719079200}
+{"o":0.0533602153,"h":0.0535005155,"l":0.0532856991,"c":0.0534900554,"v":385758.9191291651,"t":1719082800}
+{"o":0.0534900554,"h":0.0535175316,"l":0.0532953406,"c":0.0533917464,"v":398977.8594414704,"t":1719086400}
+{"o":0.0533917464,"h":0.05350292,"l":0.0533455301,"c":0.0535004161,"v":345204.9878640978,"t":1719090000}
+{"o":0.0535004161,"h":0.0535439247,"l":0.0533284937,"c":0.0534054843,"v":328290.262908618,"t":1719093600}
+{"o":0.0534054843,"h":0.05342801,"l":0.0529456924,"c":0.0531711749,"v":323478.6107779967,"t":1719097200}
+{"o":0.0531711749,"h":0.0537147884,"l":0.0531297703,"c":0.0535430498,"v":398460.890688222,"t":1719100800}
+{"o":0.0535430498,"h":0.0537987686,"l":0.0533772271,"c":0.0536639384,"v":368275.5655954111,"t":1719104400}
+{"o":0.0536639384,"h":0.0537351048,"l":0.0533949265,"c":0.0535895642,"v":373292.221549905,"t":1719108000}
+{"o":0.0535895642,"h":0.0537751688,"l":0.0534532464,"c":0.0535892666,"v":339105.5957893952,"t":1719111600}
+{"o":0.0535892666,"h":0.0537063417,"l":0.0535180729,"c":0.0535184689,"v":287188.4996723357,"t":1719115200}
+{"o":0.0535184689,"h":0.0536490536,"l":0.0533842022,"c":0.0534690583,"v":279278.691719629,"t":1719118800}
+{"o":0.0534690583,"h":0.0535738331,"l":0.0534127259,"c":0.053450984,"v":296286.0257183347,"t":1719122400}
+{"o":0.053450984,"h":0.0536214437,"l":0.0534278526,"c":0.0536029094,"v":267885.9023440448,"t":1719126000}
+{"o":0.0536029094,"h":0.0536154918,"l":0.0534609465,"c":0.0535120238,"v":248740.7941037841,"t":1719129600}
+{"o":0.0535120238,"h":0.0536097207,"l":0.0533670195,"c":0.0535406327,"v":278340.0608626865,"t":1719133200}
+{"o":0.0535406327,"h":0.0535898305,"l":0.0531903384,"c":0.0532395148,"v":292439.5103867667,"t":1719136800}
+{"o":0.0532395148,"h":0.0533936052,"l":0.0530854106,"c":0.0533120569,"v":349624.8610917766,"t":1719140400}
+{"o":0.0533120569,"h":0.0534484942,"l":0.0532080611,"c":0.0532120282,"v":368233.4052978224,"t":1719144000}
+{"o":0.0532120282,"h":0.0533987214,"l":0.0530516443,"c":0.0531279993,"v":347224.1597561518,"t":1719147600}
+{"o":0.0531279993,"h":0.053152897,"l":0.0525329514,"c":0.0525784593,"v":427703.0384076782,"t":1719151200}
+{"o":0.0525784593,"h":0.052765465,"l":0.0522506585,"c":0.0523223669,"v":429230.9772564804,"t":1719154800}
+{"o":0.0523223669,"h":0.0525307813,"l":0.0517348403,"c":0.0519761215,"v":507774.3870675993,"t":1719158400}
+{"o":0.0519761215,"h":0.052345885,"l":0.0518938049,"c":0.0521690555,"v":484891.981840356,"t":1719162000}
+{"o":0.0521690555,"h":0.0524683437,"l":0.0521477484,"c":0.0523911338,"v":394146.8033080046,"t":1719165600}
+{"o":0.0523911338,"h":0.0526945399,"l":0.0522178745,"c":0.0522806529,"v":363040.9072457933,"t":1719169200}
+{"o":0.0522806529,"h":0.0523007815,"l":0.0513521519,"c":0.0518949609,"v":569587.0614111288,"t":1719172800}
+{"o":0.0518949609,"h":0.0520423487,"l":0.05148534,"c":0.0519115921,"v":488248.2481880004,"t":1719176400}
+{"o":0.0519115921,"h":0.0519222033,"l":0.0511313004,"c":0.0513509496,"v":508051.0527174894,"t":1719180000}
+{"o":0.0513509496,"h":0.051465768,"l":0.0509368274,"c":0.051144281,"v":410132.9546926764,"t":1719183600}
+{"o":0.051144281,"h":0.0516067457,"l":0.050946241,"c":0.0512960151,"v":466617.1739678488,"t":1719187200}
+{"o":0.0512960151,"h":0.051371103,"l":0.0502549201,"c":0.0507728724,"v":597136.3858381312,"t":1719190800}
+{"o":0.0507728724,"h":0.0509496679,"l":0.0501155447,"c":0.0503861168,"v":449031.6483925479,"t":1719194400}
+{"o":0.0503861168,"h":0.0507385603,"l":0.0501151922,"c":0.0501935195,"v":422332.2836663802,"t":1719198000}
+{"o":0.0501935195,"h":0.0503718196,"l":0.0498306613,"c":0.0501273272,"v":453637.4655519248,"t":1719201600}
+{"o":0.0501273272,"h":0.0502241323,"l":0.0489790398,"c":0.049261876,"v":622494.1520758943,"t":1719205200}
+{"o":0.049261876,"h":0.0497582016,"l":0.049253463,"c":0.0496835559,"v":440261.3584233884,"t":1719208800}
+{"o":0.0496835559,"h":0.0500472123,"l":0.0494416438,"c":0.0497840444,"v":382915.2831257889,"t":1719212400}
+{"o":0.0497840444,"h":0.0503699067,"l":0.0495327593,"c":0.0500654349,"v":418898.7489984193,"t":1719216000}
+{"o":0.0500654349,"h":0.0503367968,"l":0.0484384722,"c":0.0501454888,"v":745340.599992511,"t":1719219600}
+{"o":0.0501454888,"h":0.0506498649,"l":0.0500779919,"c":0.0504501207,"v":644432.3649668086,"t":1719223200}
+{"o":0.0504501207,"h":0.0506995551,"l":0.0500623959,"c":0.0505627016,"v":454956.0729916082,"t":1719226800}
+{"o":0.0505627016,"h":0.0512440364,"l":0.0504013188,"c":0.0510003374,"v":553352.9031893713,"t":1719230400}
+{"o":0.0510003374,"h":0.0515240496,"l":0.0502027606,"c":0.0513248742,"v":668706.2461313547,"t":1719234000}
+{"o":0.0513248742,"h":0.0516634755,"l":0.0507687668,"c":0.0510959518,"v":695096.1163504593,"t":1719237600}
+{"o":0.0510959518,"h":0.0513204229,"l":0.0493770367,"c":0.0502334877,"v":1016936.6862056536,"t":1719241200}
+{"o":0.0502334877,"h":0.0507180867,"l":0.0500480048,"c":0.0503588935,"v":818111.8721249488,"t":1719244800}
+{"o":0.0503588935,"h":0.0514652031,"l":0.0502123161,"c":0.0509707085,"v":1089992.1217538279,"t":1719248400}
+{"o":0.0509707085,"h":0.0518080378,"l":0.0503276644,"c":0.0518067499,"v":818289.227755405,"t":1719252000}
+{"o":0.0518067499,"h":0.0518244381,"l":0.0504298844,"c":0.0506557791,"v":812952.5220827836,"t":1719255600}
+{"o":0.0506557791,"h":0.0512925638,"l":0.0498363633,"c":0.0510005182,"v":1116086.6965891081,"t":1719259200}
+{"o":0.0510005182,"h":0.0522410567,"l":0.0509114831,"c":0.0520635866,"v":1028591.4933070021,"t":1719262800}
+{"o":0.0520635866,"h":0.0522836615,"l":0.0517643119,"c":0.0517883766,"v":668711.2929655515,"t":1719266400}
+{"o":0.0517883766,"h":0.0527581178,"l":0.0517872596,"c":0.0526411995,"v":661468.6557645261,"t":1719270000}
+{"o":0.0526411995,"h":0.052910483,"l":0.0524131187,"c":0.0526461653,"v":620091.1826388822,"t":1719273600}
+{"o":0.0526461653,"h":0.0527146893,"l":0.0521921762,"c":0.052574897,"v":583805.1727418144,"t":1719277200}
+{"o":0.052574897,"h":0.05306132,"l":0.0523271871,"c":0.0529081941,"v":527679.7226614973,"t":1719280800}
+{"o":0.0529081941,"h":0.0543298777,"l":0.0527742086,"c":0.0540308611,"v":708946.9036638374,"t":1719284400}
+{"o":0.0540308611,"h":0.0542738953,"l":0.0537340724,"c":0.0542338828,"v":493351.5562891437,"t":1719288000}
+{"o":0.0542338828,"h":0.0544472672,"l":0.0538809909,"c":0.0539958816,"v":535346.9763955515,"t":1719291600}
+{"o":0.0539958816,"h":0.0541738053,"l":0.053816258,"c":0.0541017907,"v":432165.8940534461,"t":1719295200}
+{"o":0.0541017907,"h":0.0542360727,"l":0.0535714052,"c":0.0536072005,"v":433991.3365438864,"t":1719298800}
+{"o":0.0536072005,"h":0.0538400437,"l":0.0530504207,"c":0.0534337272,"v":403402.2644858253,"t":1719302400}
+{"o":0.0534337272,"h":0.0547190209,"l":0.0532933078,"c":0.0545093124,"v":535593.1456896347,"t":1719306000}
+{"o":0.0545093124,"h":0.0553349705,"l":0.0542890373,"c":0.0551907333,"v":518886.8020460387,"t":1719309600}
+{"o":0.0551907333,"h":0.0552376537,"l":0.0545610474,"c":0.0548101058,"v":505493.4882957159,"t":1719313200}
+{"o":0.0548101058,"h":0.0549489336,"l":0.054274809,"c":0.0543661612,"v":539777.2560155465,"t":1719316800}
+{"o":0.0543661612,"h":0.0547839978,"l":0.0542815449,"c":0.0544181008,"v":606579.8428677686,"t":1719320400}
+{"o":0.0544181008,"h":0.055360901,"l":0.0543597486,"c":0.0549581692,"v":632791.2950821485,"t":1719324000}
+{"o":0.0549581692,"h":0.0558794506,"l":0.0546197318,"c":0.055466994,"v":713459.493786009,"t":1719327600}
+{"o":0.055466994,"h":0.0555460063,"l":0.0545880599,"c":0.0547020214,"v":638036.2390354212,"t":1719331200}
+{"o":0.0547020214,"h":0.0552074014,"l":0.0546096415,"c":0.0546372339,"v":509579.0531711516,"t":1719334800}
+{"o":0.0546372339,"h":0.0554562228,"l":0.0545067516,"c":0.0553665125,"v":561803.0956931362,"t":1719338400}
+{"o":0.0553665125,"h":0.0554782822,"l":0.0550160846,"c":0.0552040864,"v":497392.2694201638,"t":1719342000}
+{"o":0.0552040864,"h":0.0552939445,"l":0.0549311306,"c":0.0550163503,"v":466819.8543719609,"t":1719345600}
+{"o":0.0550163503,"h":0.0550163503,"l":0.0545777746,"c":0.0546309209,"v":461793.552752545,"t":1719349200}
+{"o":0.0546309209,"h":0.0549505714,"l":0.0543024829,"c":0.0544383863,"v":519073.5309812759,"t":1719352800}
+{"o":0.0544383863,"h":0.0550346567,"l":0.0540266939,"c":0.0543087044,"v":586342.7647808127,"t":1719356400}
+{"o":0.0543087044,"h":0.0545855173,"l":0.0541602895,"c":0.0542738046,"v":469452.1303482301,"t":1719360000}
+{"o":0.0542738046,"h":0.0554626787,"l":0.0541977684,"c":0.0552965312,"v":562593.9291904753,"t":1719363600}
+{"o":0.0552965312,"h":0.055842052,"l":0.0551172091,"c":0.0552337212,"v":518708.0726828961,"t":1719367200}
+{"o":0.0552337212,"h":0.05540058,"l":0.0548122661,"c":0.0550806121,"v":472808.488622178,"t":1719370800}
+{"o":0.0550806121,"h":0.0552130865,"l":0.054435497,"c":0.0544580964,"v":449732.8386650042,"t":1719374400}
+{"o":0.0544580964,"h":0.0547375814,"l":0.0542256875,"c":0.0544154556,"v":648044.2771772658,"t":1719378000}
+{"o":0.0544154556,"h":0.0547073915,"l":0.0543238368,"c":0.0544641103,"v":447327.1897888617,"t":1719381600}
+{"o":0.0544641103,"h":0.0549347165,"l":0.0544035764,"c":0.0548544364,"v":393840.9250043111,"t":1719385200}
+{"o":0.0548544364,"h":0.0549651149,"l":0.0541491898,"c":0.0542931042,"v":359516.4184246243,"t":1719388800}
+{"o":0.0542931042,"h":0.054567911,"l":0.0541697388,"c":0.0544427072,"v":361034.837067995,"t":1719392400}
+{"o":0.0544427072,"h":0.0545402456,"l":0.0541019629,"c":0.0543743807,"v":389920.192721538,"t":1719396000}
+{"o":0.0543743807,"h":0.054748313,"l":0.0543048222,"c":0.0545688148,"v":487560.2253684623,"t":1719399600}
+{"o":0.0545688148,"h":0.0547632122,"l":0.054291758,"c":0.0544780632,"v":460968.9655518942,"t":1719403200}
+{"o":0.0544780632,"h":0.0552592763,"l":0.0543182091,"c":0.0551680718,"v":588721.8791930111,"t":1719406800}
+{"o":0.0551680718,"h":0.0609246411,"l":0.0546953498,"c":0.0602191432,"v":584629.3757715005,"t":1719410400}
+{"o":0.0602191432,"h":0.0602572236,"l":0.0594184286,"c":0.0598082553,"v":580436.8399649501,"t":1719414000}
+{"o":0.0598082553,"h":0.06002397,"l":0.0592301424,"c":0.0593914148,"v":533692.7031001817,"t":1719417600}
+{"o":0.0593914148,"h":0.0595708442,"l":0.0567008644,"c":0.0594955166,"v":930262.292969802,"t":1719421200}
+{"o":0.0594955166,"h":0.0595535804,"l":0.0589900821,"c":0.0592539406,"v":464650.4179121269,"t":1719424800}
+{"o":0.0592539406,"h":0.0601697693,"l":0.0590964665,"c":0.0601320177,"v":562250.2741247015,"t":1719428400}
+{"o":0.0601320177,"h":0.0604502451,"l":0.0594858987,"c":0.0598384277,"v":540255.9408314122,"t":1719432000}
+{"o":0.0598384277,"h":0.0602149468,"l":0.0596627262,"c":0.0600870966,"v":521393.6065382551,"t":1719435600}
+{"o":0.0600870966,"h":0.0604367138,"l":0.0597883807,"c":0.0599783744,"v":486953.9289465853,"t":1719439200}
+{"o":0.0599783744,"h":0.0600607674,"l":0.0595349106,"c":0.0597373632,"v":435502.0215435317,"t":1719442800}
+{"o":0.0597373632,"h":0.0600077156,"l":0.0593802774,"c":0.0597255791,"v":425784.0746213481,"t":1719446400}
+{"o":0.0597255791,"h":0.0598282671,"l":0.0594405933,"c":0.0595920328,"v":431230.5989430818,"t":1719450000}
+{"o":0.0595920328,"h":0.0597826185,"l":0.0591939375,"c":0.059738786,"v":401272.6868949856,"t":1719453600}
+{"o":0.059738786,"h":0.060197683,"l":0.0595839981,"c":0.0600254422,"v":389680.8060685179,"t":1719457200}
+{"o":0.0600254422,"h":0.0601446941,"l":0.0597514544,"c":0.0597981926,"v":413069.5431615208,"t":1719460800}
+{"o":0.0597981926,"h":0.0598897634,"l":0.0593408456,"c":0.0594459769,"v":397335.7328789832,"t":1719464400}
+{"o":0.0594459769,"h":0.0594979688,"l":0.0590073409,"c":0.0593050107,"v":452482.7794785561,"t":1719468000}
+{"o":0.0593050107,"h":0.0594643831,"l":0.0591405621,"c":0.059337243,"v":378104.9674950312,"t":1719471600}
+{"o":0.059337243,"h":0.0595354185,"l":0.0591441264,"c":0.0595245812,"v":389315.7218706553,"t":1719475200}
+{"o":0.0595245812,"h":0.0604157921,"l":0.0593678125,"c":0.0603662339,"v":476763.0993676954,"t":1719478800}
+{"o":0.0603662339,"h":0.0608533503,"l":0.0601953601,"c":0.0603877555,"v":549395.8840644056,"t":1719482400}
+{"o":0.0603877555,"h":0.0609210794,"l":0.060375475,"c":0.0606860491,"v":540260.2741861476,"t":1719486000}
+{"o":0.0606860491,"h":0.0612417605,"l":0.060485812,"c":0.0609251182,"v":594612.8690208887,"t":1719489600}
+{"o":0.0609251182,"h":0.0655324422,"l":0.0608733248,"c":0.0645814917,"v":1655677.0618495662,"t":1719493200}
+{"o":0.0645814917,"h":0.066007073,"l":0.0643533016,"c":0.0645592319,"v":1092830.6652880488,"t":1719496800}
+{"o":0.0645592319,"h":0.0648887501,"l":0.0637477189,"c":0.0644767652,"v":699391.8907179279,"t":1719500400}
+{"o":0.0644767652,"h":0.0647160022,"l":0.0639839385,"c":0.0645119536,"v":586897.5464572568,"t":1719504000}
+{"o":0.0645119536,"h":0.0648810598,"l":0.064178042,"c":0.0646790235,"v":685150.6447613162,"t":1719507600}
+{"o":0.0646790235,"h":0.0652045659,"l":0.0644002863,"c":0.0649002247,"v":771817.3681589884,"t":1719511200}
+{"o":0.0649002247,"h":0.0649917635,"l":0.0643968713,"c":0.0647558786,"v":682958.2167354684,"t":1719514800}
+{"o":0.0647558786,"h":0.0653051224,"l":0.0644835437,"c":0.0652247,"v":584353.7356636558,"t":1719518400}
+{"o":0.0652247,"h":0.065927848,"l":0.0647837576,"c":0.0654315937,"v":602113.2754830283,"t":1719522000}
+{"o":0.0654315937,"h":0.0656167945,"l":0.065189596,"c":0.0655153495,"v":539573.1511068018,"t":1719525600}
+{"o":0.0655153495,"h":0.0656243382,"l":0.0650086479,"c":0.0653006766,"v":509007.6516041285,"t":1719529200}
+{"o":0.0653006766,"h":0.0654122243,"l":0.0642405299,"c":0.0644126141,"v":490881.2660595884,"t":1719532800}
+{"o":0.0644126141,"h":0.0658067834,"l":0.0642313907,"c":0.0650647738,"v":662225.304208091,"t":1719536400}
+{"o":0.0650647738,"h":0.065236091,"l":0.0639679791,"c":0.0642159568,"v":655068.1371851719,"t":1719540000}
+{"o":0.0642159568,"h":0.0645165321,"l":0.063997751,"c":0.0644227757,"v":496831.3223995789,"t":1719543600}
+{"o":0.0644227757,"h":0.0645695009,"l":0.0635567415,"c":0.0638149877,"v":464756.1359302525,"t":1719547200}
+{"o":0.0638149877,"h":0.0639964385,"l":0.0625960007,"c":0.0629853052,"v":543517.9452426353,"t":1719550800}
+{"o":0.0629853052,"h":0.0634930065,"l":0.0628262587,"c":0.0634177548,"v":496252.9059743796,"t":1719554400}
+{"o":0.0634177548,"h":0.0635254054,"l":0.0629656991,"c":0.0634371783,"v":461467.2160316024,"t":1719558000}
+{"o":0.0634371783,"h":0.0637844325,"l":0.0631863058,"c":0.0635109573,"v":458715.9203421502,"t":1719561600}
+{"o":0.0635109573,"h":0.0638466949,"l":0.0632288007,"c":0.0636865667,"v":455326.6523440563,"t":1719565200}
+{"o":0.0636865667,"h":0.0638174044,"l":0.0632388122,"c":0.0634636606,"v":403637.8783148301,"t":1719568800}
+{"o":0.0634636606,"h":0.0638064561,"l":0.0633222879,"c":0.0635384643,"v":433561.5382433856,"t":1719572400}
+{"o":0.0635384643,"h":0.0641094289,"l":0.0629689123,"c":0.063072593,"v":563749.6788569157,"t":1719576000}
+{"o":0.063072593,"h":0.063548699,"l":0.0624454498,"c":0.0626743461,"v":573131.0015367626,"t":1719579600}
+{"o":0.0626743461,"h":0.0628896567,"l":0.0617400059,"c":0.0619239468,"v":623095.2653945617,"t":1719583200}
+{"o":0.0619239468,"h":0.0634572455,"l":0.0614931026,"c":0.0625167078,"v":614054.8648736088,"t":1719586800}
+{"o":0.0625167078,"h":0.0627794349,"l":0.0615937339,"c":0.0625636579,"v":613033.8993049259,"t":1719590400}
+{"o":0.0625636579,"h":0.0625677939,"l":0.0612818423,"c":0.0616546838,"v":493049.3597974301,"t":1719594000}
+{"o":0.0616546838,"h":0.0619925207,"l":0.0614707258,"c":0.061852866,"v":434690.5213595994,"t":1719597600}
+{"o":0.061852866,"h":0.0619798976,"l":0.0611642002,"c":0.0614735629,"v":463699.2444490284,"t":1719601200}
+{"o":0.0614735629,"h":0.0618179627,"l":0.060984714,"c":0.0611320058,"v":420145.4321463025,"t":1719604800}
+{"o":0.0611320058,"h":0.0613866345,"l":0.0606558944,"c":0.0612489789,"v":409677.6624459887,"t":1719608400}
+{"o":0.0612489789,"h":0.061383467,"l":0.0610165475,"c":0.0611046637,"v":337820.8018292526,"t":1719612000}
+{"o":0.0611046637,"h":0.0611682542,"l":0.0609211103,"c":0.0610897524,"v":304113.4127543673,"t":1719615600}
+{"o":0.0610897524,"h":0.0617520811,"l":0.0610667753,"c":0.0615402146,"v":314571.5127793258,"t":1719619200}
+{"o":0.0615402146,"h":0.0622057307,"l":0.0614963695,"c":0.0619562852,"v":332421.0840474538,"t":1719622800}
+{"o":0.0619562852,"h":0.0621276743,"l":0.0618147507,"c":0.0620007333,"v":279618.2181451457,"t":1719626400}
+{"o":0.0620007333,"h":0.0620625586,"l":0.0617630285,"c":0.0618717373,"v":252933.7246434819,"t":1719630000}
+{"o":0.0618717373,"h":0.0619186578,"l":0.061638606,"c":0.0617148096,"v":236443.502609558,"t":1719633600}
+{"o":0.0617148096,"h":0.0617212555,"l":0.0611787952,"c":0.0613727029,"v":303486.7050098387,"t":1719637200}
+{"o":0.0613727029,"h":0.0616856122,"l":0.0613694381,"c":0.0616030746,"v":277835.85826878,"t":1719640800}
+{"o":0.0616030746,"h":0.0622038755,"l":0.0616030746,"c":0.0619872894,"v":285722.4509561798,"t":1719644400}
+{"o":0.0619872894,"h":0.0621192094,"l":0.0617522647,"c":0.0620625353,"v":287302.4521632218,"t":1719648000}
+{"o":0.0620625353,"h":0.0623379804,"l":0.0618447142,"c":0.0623379804,"v":269048.2735992322,"t":1719651600}
+{"o":0.0623379804,"h":0.0624899751,"l":0.062202316,"c":0.0622618958,"v":265174.9932190187,"t":1719655200}
+{"o":0.0622618958,"h":0.0623073002,"l":0.0620980499,"c":0.0622594368,"v":254303.2171758135,"t":1719658800}
+{"o":0.0622594368,"h":0.0624200735,"l":0.0619847671,"c":0.0621150855,"v":261111.0117262311,"t":1719662400}
+{"o":0.0621150855,"h":0.0621852966,"l":0.0619313312,"c":0.0620390086,"v":298191.2301823256,"t":1719666000}
+{"o":0.0620390086,"h":0.0622469058,"l":0.0617713197,"c":0.0618940433,"v":300746.4317905959,"t":1719669600}
+{"o":0.0618940433,"h":0.0623075316,"l":0.0617262444,"c":0.0622619454,"v":300095.3056739158,"t":1719673200}
+{"o":0.0622619454,"h":0.0623071917,"l":0.0619423097,"c":0.0620711998,"v":340613.4270629242,"t":1719676800}
+{"o":0.0620711998,"h":0.062184284,"l":0.0618485735,"c":0.0621428824,"v":336913.5984507364,"t":1719680400}
+{"o":0.0621428824,"h":0.0621752804,"l":0.0618179177,"c":0.061983142,"v":328311.1617551131,"t":1719684000}
+{"o":0.061983142,"h":0.0620172011,"l":0.0614733777,"c":0.0618485624,"v":322411.690581953,"t":1719687600}
+{"o":0.0618485624,"h":0.0618891486,"l":0.0614333269,"c":0.061544854,"v":328815.8971633182,"t":1719691200}
+{"o":0.061544854,"h":0.0616195549,"l":0.0613054139,"c":0.061399391,"v":282020.3192516362,"t":1719694800}
+{"o":0.061399391,"h":0.0614856969,"l":0.0609640233,"c":0.0611208329,"v":291597.0773526041,"t":1719698400}
+{"o":0.0611208329,"h":0.0613559218,"l":0.0610896758,"c":0.061194619,"v":264150.4083323982,"t":1719702000}
+{"o":0.061194619,"h":0.0615661994,"l":0.0610814068,"c":0.0614328324,"v":275636.4937047728,"t":1719705600}
+{"o":0.0614328324,"h":0.0614483424,"l":0.0609756298,"c":0.0611387666,"v":283977.4625105291,"t":1719709200}
+{"o":0.0611387666,"h":0.0611740849,"l":0.0603452807,"c":0.0606083417,"v":328013.2251454823,"t":1719712800}
+{"o":0.0606083417,"h":0.0607732195,"l":0.0602980104,"c":0.060345363,"v":349953.173545317,"t":1719716400}
+{"o":0.060345363,"h":0.0603532357,"l":0.0599651952,"c":0.0600472975,"v":310191.1651367667,"t":1719720000}
+{"o":0.0600472975,"h":0.0601458224,"l":0.0598668542,"c":0.0600618555,"v":303584.1407391425,"t":1719723600}
+{"o":0.0600618555,"h":0.0607040728,"l":0.0599620452,"c":0.0606883281,"v":337509.8959257356,"t":1719727200}
+{"o":0.0606883281,"h":0.0615588688,"l":0.0606481312,"c":0.0613526283,"v":360741.5157296062,"t":1719730800}
+{"o":0.0613526283,"h":0.0617306155,"l":0.061195583,"c":0.0615906934,"v":297472.1432396491,"t":1719734400}
+{"o":0.0615906934,"h":0.0618233387,"l":0.0614358275,"c":0.0614942008,"v":251038.9448004407,"t":1719738000}
+{"o":0.0614942008,"h":0.0616008387,"l":0.0612217145,"c":0.0614105479,"v":261773.7309401337,"t":1719741600}
+{"o":0.0614105479,"h":0.0617110541,"l":0.0613595464,"c":0.0615839511,"v":260158.9135246228,"t":1719745200}
+{"o":0.0615839511,"h":0.0617550275,"l":0.0613329589,"c":0.0615337098,"v":296543.3127530197,"t":1719748800}
+{"o":0.0615337098,"h":0.06214186,"l":0.0615024725,"c":0.0621114241,"v":341978.0055594961,"t":1719752400}
+{"o":0.0621114241,"h":0.0621506556,"l":0.0618141089,"c":0.0620033008,"v":481594.4036294039,"t":1719756000}
+{"o":0.0620033008,"h":0.0628106506,"l":0.0619822829,"c":0.0627041486,"v":432216.575410563,"t":1719759600}
+{"o":0.0627041486,"h":0.062778938,"l":0.0621724383,"c":0.0624733279,"v":353258.1991599718,"t":1719763200}
+{"o":0.0624733279,"h":0.0629258511,"l":0.0624039206,"c":0.0628621418,"v":343613.0393215938,"t":1719766800}
+{"o":0.0628621418,"h":0.0636085135,"l":0.0627437475,"c":0.0633625632,"v":363281.2037239273,"t":1719770400}
+{"o":0.0633625632,"h":0.0634167708,"l":0.0630694807,"c":0.0632105211,"v":333778.8417277162,"t":1719774000}
+{"o":0.0632105211,"h":0.0636509669,"l":0.0630210493,"c":0.0630210493,"v":363051.254459169,"t":1719777600}
+{"o":0.0630210493,"h":0.0631807958,"l":0.0627981512,"c":0.0630503663,"v":328981.6170087185,"t":1719781200}
+{"o":0.0630503663,"h":0.0643901887,"l":0.0630202109,"c":0.064172625,"v":445805.1287466913,"t":1719784800}
+{"o":0.064172625,"h":0.064253086,"l":0.0638565277,"c":0.0639663784,"v":323592.146289398,"t":1719788400}
+{"o":0.0639663784,"h":0.064620258,"l":0.0637055514,"c":0.0645146878,"v":322473.1888511794,"t":1719792000}
+{"o":0.0645146878,"h":0.065087437,"l":0.0643394817,"c":0.0646648067,"v":441734.7603936631,"t":1719795600}
+{"o":0.0646648067,"h":0.0649475724,"l":0.0641735383,"c":0.0643402919,"v":364058.0604139738,"t":1719799200}
+{"o":0.0643402919,"h":0.0645992502,"l":0.0643153286,"c":0.064439146,"v":284344.0761316629,"t":1719802800}
+{"o":0.064439146,"h":0.0646727475,"l":0.0642796251,"c":0.0643865179,"v":403284.7591512884,"t":1719806400}
+{"o":0.0643865179,"h":0.0648111134,"l":0.0643661005,"c":0.0646399674,"v":389780.3940744281,"t":1719810000}
+{"o":0.0646399674,"h":0.0647174159,"l":0.0642373608,"c":0.0645998643,"v":361732.5119909856,"t":1719813600}
+{"o":0.0645998643,"h":0.0649187633,"l":0.0643944151,"c":0.0647260992,"v":378734.3665523854,"t":1719817200}
+{"o":0.0647260992,"h":0.0650607915,"l":0.0641074679,"c":0.0643470235,"v":374497.2024825448,"t":1719820800}
+{"o":0.0643470235,"h":0.0646086073,"l":0.0641037638,"c":0.0645155501,"v":303245.6178442338,"t":1719824400}
+{"o":0.0645155501,"h":0.0645587036,"l":0.0640236168,"c":0.0641001458,"v":317228.5880138518,"t":1719828000}
+{"o":0.0641001458,"h":0.0641520961,"l":0.0636688571,"c":0.0637767797,"v":312230.5730282624,"t":1719831600}
+{"o":0.0637767797,"h":0.0643717995,"l":0.0637545765,"c":0.0643713274,"v":333302.8321357722,"t":1719835200}
+{"o":0.0643713274,"h":0.0648455818,"l":0.063867736,"c":0.064175848,"v":458200.3508804946,"t":1719838800}
+{"o":0.064175848,"h":0.0646041368,"l":0.0638249883,"c":0.0645168818,"v":461829.9541639053,"t":1719842400}
+{"o":0.0645168818,"h":0.0648821423,"l":0.0642850339,"c":0.0647251556,"v":399888.6083862022,"t":1719846000}
+{"o":0.0647251556,"h":0.0650832154,"l":0.064264136,"c":0.0645263081,"v":490604.6222840588,"t":1719849600}
+{"o":0.0645263081,"h":0.0648112574,"l":0.0641397199,"c":0.0645838863,"v":422519.593796148,"t":1719853200}
+{"o":0.0645838863,"h":0.064921883,"l":0.0642298407,"c":0.0644476834,"v":457905.127726763,"t":1719856800}
+{"o":0.0644476834,"h":0.0645066816,"l":0.0639543806,"c":0.0642881656,"v":391986.091222704,"t":1719860400}
+{"o":0.0642881656,"h":0.0646014473,"l":0.0642084866,"c":0.0643693717,"v":429861.3600527508,"t":1719864000}
+{"o":0.0643693717,"h":0.0646832224,"l":0.0642004301,"c":0.0643779467,"v":354000.6609436262,"t":1719867600}
+{"o":0.0643779467,"h":0.0644529281,"l":0.0636690178,"c":0.0640356856,"v":424422.091588226,"t":1719871200}
+{"o":0.0640356856,"h":0.064179268,"l":0.0637254836,"c":0.0639759308,"v":296975.8875372731,"t":1719874800}
+{"o":0.0639759308,"h":0.0644027342,"l":0.0637503871,"c":0.0642643868,"v":378997.772715831,"t":1719878400}
+{"o":0.0642643868,"h":0.0644944332,"l":0.0641072178,"c":0.0644061484,"v":323567.0457834785,"t":1719882000}
+{"o":0.0644061484,"h":0.0650234906,"l":0.0643797025,"c":0.0649979585,"v":329367.6977945304,"t":1719885600}
+{"o":0.0649979585,"h":0.0654481298,"l":0.0647499652,"c":0.0650651238,"v":358272.2388746009,"t":1719889200}
+{"o":0.0650651238,"h":0.0653764192,"l":0.0649216686,"c":0.0649511164,"v":359453.3625188788,"t":1719892800}
+{"o":0.0649511164,"h":0.0651242903,"l":0.0648800023,"c":0.0650123068,"v":265534.0385654679,"t":1719896400}
+{"o":0.0650123068,"h":0.0650612034,"l":0.0643544654,"c":0.0644504183,"v":302219.1010639521,"t":1719900000}
+{"o":0.0644504183,"h":0.0644603763,"l":0.0641028478,"c":0.0642997912,"v":285881.6187290272,"t":1719903600}
+{"o":0.0642997912,"h":0.0647002708,"l":0.0640525249,"c":0.0645301308,"v":291801.8463946781,"t":1719907200}
+{"o":0.0645301308,"h":0.0647488467,"l":0.0644098819,"c":0.0646790531,"v":280388.5950274121,"t":1719910800}
+{"o":0.0646790531,"h":0.0649137161,"l":0.0643907442,"c":0.0648953779,"v":325140.1508549242,"t":1719914400}
+{"o":0.0648953779,"h":0.0654633457,"l":0.064742422,"c":0.06523948,"v":353506.9522232205,"t":1719918000}
+{"o":0.06523948,"h":0.0660733787,"l":0.0649428159,"c":0.0656609477,"v":380865.9749163647,"t":1719921600}
+{"o":0.0656609477,"h":0.0661818846,"l":0.0647916927,"c":0.0649307026,"v":505356.3095953551,"t":1719925200}
+{"o":0.0649307026,"h":0.065083187,"l":0.0642092981,"c":0.0646437132,"v":521981.68838831,"t":1719928800}
+{"o":0.0646437132,"h":0.0649854501,"l":0.0643939524,"c":0.06472464,"v":363797.9700532726,"t":1719932400}
+{"o":0.06472464,"h":0.0649983186,"l":0.0644015184,"c":0.0649511304,"v":415275.0716169775,"t":1719936000}
+{"o":0.0649511304,"h":0.0653946792,"l":0.0644717311,"c":0.0653702511,"v":377192.7208800667,"t":1719939600}
+{"o":0.0653702511,"h":0.0669524721,"l":0.06536986,"c":0.0667044366,"v":581817.168605841,"t":1719943200}
+{"o":0.0667044366,"h":0.0669636915,"l":0.0663472927,"c":0.0665924294,"v":417606.7925655396,"t":1719946800}
+{"o":0.0665924294,"h":0.0668967316,"l":0.0664112645,"c":0.0667625226,"v":381720.7496608014,"t":1719950400}
+{"o":0.0667625226,"h":0.0671376881,"l":0.0666700824,"c":0.067011356,"v":379008.3016905046,"t":1719954000}
+{"o":0.067011356,"h":0.0674838716,"l":0.067011356,"c":0.0674309653,"v":426719.6956516217,"t":1719957600}
+{"o":0.0674309653,"h":0.0676043418,"l":0.0670137732,"c":0.0671356996,"v":333395.4830547936,"t":1719961200}
+{"o":0.0671356996,"h":0.0673572551,"l":0.0668718823,"c":0.0669225401,"v":348149.0464593339,"t":1719964800}
+{"o":0.0669225401,"h":0.0671241744,"l":0.0662011994,"c":0.0663760203,"v":392233.4102589199,"t":1719968400}
+{"o":0.0663760203,"h":0.0666146312,"l":0.066096894,"c":0.0663446824,"v":379555.4698628216,"t":1719972000}
+{"o":0.0663446824,"h":0.0663454926,"l":0.0651235928,"c":0.0656402665,"v":470600.438864796,"t":1719975600}
+{"o":0.0656402665,"h":0.0656510452,"l":0.064425755,"c":0.0646133192,"v":433773.9189183369,"t":1719979200}
+{"o":0.0646133192,"h":0.0651643355,"l":0.0645466242,"c":0.0651356508,"v":355010.1147950381,"t":1719982800}
+{"o":0.0651356508,"h":0.0652681167,"l":0.0648355786,"c":0.0648908175,"v":324010.4082217272,"t":1719986400}
+{"o":0.0648908175,"h":0.0649535496,"l":0.0638454357,"c":0.0638644919,"v":394168.6743788839,"t":1719990000}
+{"o":0.0638644919,"h":0.0640087876,"l":0.063180068,"c":0.0638030084,"v":386765.8445577747,"t":1719993600}
+{"o":0.0638030084,"h":0.0641905951,"l":0.0637037232,"c":0.0638590558,"v":347306.0921983253,"t":1719997200}
+{"o":0.0638590558,"h":0.0638602662,"l":0.0620080867,"c":0.0628482837,"v":745778.1137089829,"t":1720000800}
+{"o":0.0628482837,"h":0.0629418122,"l":0.0622468192,"c":0.0627968125,"v":531377.5968049475,"t":1720004400}
+{"o":0.0627968125,"h":0.0627968125,"l":0.0614252723,"c":0.0617283009,"v":574868.0654576035,"t":1720008000}
+{"o":0.0617283009,"h":0.0628758245,"l":0.0615071406,"c":0.0628294342,"v":605205.8278879094,"t":1720011600}
+{"o":0.0628294342,"h":0.0629178225,"l":0.0617719361,"c":0.0618064258,"v":523425.7642651403,"t":1720015200}
+{"o":0.0618064258,"h":0.0622967743,"l":0.0614866907,"c":0.0618077216,"v":543540.3510117116,"t":1720018800}
+{"o":0.0618077216,"h":0.062426522,"l":0.0615410275,"c":0.0621642671,"v":531344.8877679564,"t":1720022400}
+{"o":0.0621642671,"h":0.0622984394,"l":0.0616460546,"c":0.0619512055,"v":423864.2898625972,"t":1720026000}
+{"o":0.0619512055,"h":0.0621762256,"l":0.0616270886,"c":0.0618426984,"v":507949.1727475985,"t":1720029600}
+{"o":0.0618426984,"h":0.061867604,"l":0.0607767437,"c":0.0612476058,"v":674259.463797737,"t":1720033200}
+{"o":0.0612476058,"h":0.0617233087,"l":0.0609957982,"c":0.0610653969,"v":449854.5630484985,"t":1720036800}
+{"o":0.0610653969,"h":0.0619810652,"l":0.0607464076,"c":0.0618227396,"v":473242.4496856453,"t":1720040400}
+{"o":0.0618227396,"h":0.061912507,"l":0.0613341829,"c":0.0616721288,"v":384714.3465735487,"t":1720044000}
+{"o":0.0616721288,"h":0.061679566,"l":0.0612302142,"c":0.0614211546,"v":366379.03216235,"t":1720047600}
+{"o":0.0614211546,"h":0.0622852855,"l":0.0614099086,"c":0.0616897164,"v":398622.9926202913,"t":1720051200}
+{"o":0.0616897164,"h":0.0617632437,"l":0.05805147,"c":0.0585467747,"v":911354.5572387972,"t":1720054800}
+{"o":0.0585467747,"h":0.0597108013,"l":0.0579881197,"c":0.0594499803,"v":590325.7651318145,"t":1720058400}
+{"o":0.0594499803,"h":0.0598961792,"l":0.0591546413,"c":0.0598274664,"v":385623.4620555942,"t":1720062000}
+{"o":0.0598274664,"h":0.0599317718,"l":0.0594374483,"c":0.0596139097,"v":320182.5476418,"t":1720065600}
+{"o":0.0596139097,"h":0.0596839715,"l":0.0593051978,"c":0.0593560332,"v":323281.6738264275,"t":1720069200}
+{"o":0.0593560332,"h":0.0593717978,"l":0.058416326,"c":0.0587488304,"v":494629.9495688727,"t":1720072800}
+{"o":0.0587488304,"h":0.0590219698,"l":0.0584516098,"c":0.0586248327,"v":501282.901825516,"t":1720076400}
+{"o":0.0586248327,"h":0.0591867811,"l":0.05794792,"c":0.0590657645,"v":573967.9634972234,"t":1720080000}
+{"o":0.0590657645,"h":0.0592697711,"l":0.0583161653,"c":0.0586014637,"v":552642.8083223833,"t":1720083600}
+{"o":0.0586014637,"h":0.0586614137,"l":0.0577362454,"c":0.0585988453,"v":612034.7894975728,"t":1720087200}
+{"o":0.0585988453,"h":0.0587196074,"l":0.0577979372,"c":0.0579212179,"v":432090.9658292082,"t":1720090800}
+{"o":0.0579212179,"h":0.0586631109,"l":0.0576996095,"c":0.0580813269,"v":505174.9807639095,"t":1720094400}
+{"o":0.0580813269,"h":0.0582688653,"l":0.0566185666,"c":0.0581194022,"v":807402.5763075373,"t":1720098000}
+{"o":0.0581194022,"h":0.0590265481,"l":0.0577407191,"c":0.0586204099,"v":568491.6172112636,"t":1720101600}
+{"o":0.0586204099,"h":0.0593090039,"l":0.0583163652,"c":0.0590716444,"v":512038.7461202969,"t":1720105200}
+{"o":0.0590716444,"h":0.059091753,"l":0.0584572264,"c":0.0590226467,"v":463616.5596921422,"t":1720108800}
+{"o":0.0590226467,"h":0.0591719792,"l":0.058785097,"c":0.0590233323,"v":414266.1775774296,"t":1720112400}
+{"o":0.0590233323,"h":0.0590315477,"l":0.0583516192,"c":0.0585047765,"v":522155.5287312164,"t":1720116000}
+{"o":0.0585047765,"h":0.0593392374,"l":0.0584617112,"c":0.0584856758,"v":531756.2959259801,"t":1720119600}
+{"o":0.0584856758,"h":0.0589403892,"l":0.0582047409,"c":0.0589254394,"v":421420.0892092537,"t":1720123200}
+{"o":0.0589254394,"h":0.0592069398,"l":0.0586314846,"c":0.0589019462,"v":415012.4048317102,"t":1720126800}
+{"o":0.0589019462,"h":0.0590672799,"l":0.0577736674,"c":0.0578004021,"v":533189.272856831,"t":1720130400}
+{"o":0.0578004021,"h":0.0578493224,"l":0.055549406,"c":0.055810442,"v":710010.1998925213,"t":1720134000}
+{"o":0.055810442,"h":0.0563279371,"l":0.0541772071,"c":0.0561044434,"v":957584.8472615435,"t":1720137600}
+{"o":0.0561044434,"h":0.056322492,"l":0.0548078128,"c":0.0561637441,"v":562516.5742446482,"t":1720141200}
+{"o":0.0561637441,"h":0.0561778979,"l":0.0532737031,"c":0.0542080135,"v":690802.9049176318,"t":1720144800}
+{"o":0.0542080135,"h":0.054327911,"l":0.0529660009,"c":0.0539883053,"v":1040722.5816321212,"t":1720148400}
+{"o":0.0539883053,"h":0.0553496451,"l":0.0529432992,"c":0.0547646831,"v":796729.7122081466,"t":1720152000}
+{"o":0.0547646831,"h":0.0557397672,"l":0.0547008215,"c":0.0555647455,"v":482302.4567835736,"t":1720155600}
+{"o":0.0555647455,"h":0.0555751191,"l":0.0543579145,"c":0.0546072982,"v":444240.1274185434,"t":1720159200}
+{"o":0.0546072982,"h":0.0554488803,"l":0.0542393649,"c":0.0553392146,"v":480863.3343849115,"t":1720162800}
+{"o":0.0553392146,"h":0.0554784911,"l":0.0535119367,"c":0.0536216205,"v":435229.8058081821,"t":1720166400}
+{"o":0.0536216205,"h":0.0552336725,"l":0.0533121631,"c":0.0550830459,"v":474554.3746619434,"t":1720170000}
+{"o":0.0550830459,"h":0.0565960082,"l":0.0548995585,"c":0.0561212015,"v":538655.0911165734,"t":1720173600}
+{"o":0.0561212015,"h":0.0571073417,"l":0.056049502,"c":0.0567896458,"v":516325.6572265381,"t":1720177200}
+{"o":0.0567896458,"h":0.0579471753,"l":0.0561890832,"c":0.056254327,"v":671616.0321222281,"t":1720180800}
+{"o":0.056254327,"h":0.0582751083,"l":0.0560776924,"c":0.0581684887,"v":644175.8970774054,"t":1720184400}
+{"o":0.0581684887,"h":0.0583582115,"l":0.0571759182,"c":0.0579453345,"v":627980.5575979665,"t":1720188000}
+{"o":0.0579453345,"h":0.0589278235,"l":0.0576922644,"c":0.0588964208,"v":785021.1133133317,"t":1720191600}
+{"o":0.0588964208,"h":0.0595258241,"l":0.0582485387,"c":0.0587714127,"v":796391.6506689243,"t":1720195200}
+{"o":0.0587714127,"h":0.0591557296,"l":0.0583600955,"c":0.0589123926,"v":578673.147191552,"t":1720198800}
+{"o":0.0589123926,"h":0.0593622785,"l":0.0585463551,"c":0.0592630991,"v":612166.731288582,"t":1720202400}
+{"o":0.0592630991,"h":0.0593379763,"l":0.0587141439,"c":0.0589465592,"v":465465.7425345539,"t":1720206000}
+{"o":0.0589465592,"h":0.0591781606,"l":0.0586060891,"c":0.0590816665,"v":379920.6241171297,"t":1720209600}
+{"o":0.0590816665,"h":0.0592904217,"l":0.0587226686,"c":0.0588373633,"v":395985.8762017559,"t":1720213200}
+{"o":0.0588373633,"h":0.0591053785,"l":0.0585265586,"c":0.0586194423,"v":413716.2748283896,"t":1720216800}
+{"o":0.0586194423,"h":0.0589362952,"l":0.0585942446,"c":0.0586668953,"v":415087.415124178,"t":1720220400}
+{"o":0.0586668953,"h":0.0602280633,"l":0.0583013696,"c":0.0589619432,"v":579113.3444109557,"t":1720224000}
+{"o":0.0589619432,"h":0.0590793339,"l":0.0582215346,"c":0.0582863136,"v":410339.2374010619,"t":1720227600}
+{"o":0.0582863136,"h":0.0585156553,"l":0.0577982002,"c":0.0583353444,"v":395595.7704125076,"t":1720231200}
+{"o":0.0583353444,"h":0.0588944653,"l":0.0582937581,"c":0.0586903397,"v":373894.4744577937,"t":1720234800}
+{"o":0.0586903397,"h":0.0588974425,"l":0.0583176817,"c":0.0583416052,"v":358668.4851288762,"t":1720238400}
+{"o":0.0583416052,"h":0.0589155066,"l":0.0583274286,"c":0.0587099818,"v":324160.5591193175,"t":1720242000}
+{"o":0.0587099818,"h":0.0597291958,"l":0.0586702548,"c":0.0593474895,"v":342899.0087891023,"t":1720245600}
+{"o":0.0593474895,"h":0.0600847541,"l":0.0592163543,"c":0.0598267374,"v":446444.1009294536,"t":1720249200}
+{"o":0.0598267374,"h":0.0602927624,"l":0.0595943075,"c":0.0598753607,"v":358725.1117361209,"t":1720252800}
+{"o":0.0598753607,"h":0.0611230679,"l":0.0597091605,"c":0.0610806232,"v":421278.0026690328,"t":1720256400}
+{"o":0.0610806232,"h":0.0613926769,"l":0.0608681526,"c":0.0610080097,"v":410798.6274721554,"t":1720260000}
+{"o":0.0610080097,"h":0.0610533967,"l":0.060488459,"c":0.0605816802,"v":350307.412450643,"t":1720263600}
+{"o":0.0605816802,"h":0.060769928,"l":0.06017571,"c":0.0605907795,"v":410534.8503348998,"t":1720267200}
+{"o":0.0605907795,"h":0.0612824009,"l":0.0603534958,"c":0.0608513359,"v":485127.3238838759,"t":1720270800}
+{"o":0.0608513359,"h":0.0612202458,"l":0.0603707653,"c":0.0610465343,"v":519563.1567622553,"t":1720274400}
+{"o":0.0610465343,"h":0.0620649709,"l":0.0608313959,"c":0.0619489352,"v":594053.563571525,"t":1720278000}
+{"o":0.0619489352,"h":0.0626850101,"l":0.0614996081,"c":0.0622020405,"v":579379.4004278713,"t":1720281600}
+{"o":0.0622020405,"h":0.0624596694,"l":0.0619342203,"c":0.0621866682,"v":509760.6427510891,"t":1720285200}
+{"o":0.0621866682,"h":0.0622905907,"l":0.0619035972,"c":0.062190688,"v":442912.5621875931,"t":1720288800}
+{"o":0.062190688,"h":0.0624788834,"l":0.0620284796,"c":0.0623531934,"v":369072.9621721618,"t":1720292400}
+{"o":0.0623531934,"h":0.0627657655,"l":0.0620782944,"c":0.0622237274,"v":406285.5631922735,"t":1720296000}
+{"o":0.0622237274,"h":0.0629963754,"l":0.0621955498,"c":0.0624446386,"v":457760.1256534689,"t":1720299600}
+{"o":0.0624446386,"h":0.0628904153,"l":0.0624261845,"c":0.0628267262,"v":449575.7026876512,"t":1720303200}
+{"o":0.0628267262,"h":0.0629034668,"l":0.062328971,"c":0.0624478226,"v":359728.6974145039,"t":1720306800}
+{"o":0.0624478226,"h":0.0625795831,"l":0.0616039294,"c":0.0616596879,"v":382506.2548818088,"t":1720310400}
+{"o":0.0616596879,"h":0.062044747,"l":0.0612088148,"c":0.06165153,"v":461224.8543372881,"t":1720314000}
+{"o":0.06165153,"h":0.0624487609,"l":0.061633948,"c":0.0622418729,"v":347504.0991042362,"t":1720317600}
+{"o":0.0622418729,"h":0.0622767648,"l":0.0615029353,"c":0.0620512541,"v":298590.8270201233,"t":1720321200}
+{"o":0.0620512541,"h":0.0620538618,"l":0.0608046243,"c":0.0608741604,"v":326284.9603330623,"t":1720324800}
+{"o":0.0608741604,"h":0.0613030128,"l":0.0604878488,"c":0.0611671054,"v":341075.614035044,"t":1720328400}
+{"o":0.0611671054,"h":0.0615714337,"l":0.0609749401,"c":0.0610312454,"v":356715.5333780599,"t":1720332000}
+{"o":0.0610312454,"h":0.0613536349,"l":0.0602347352,"c":0.0607446567,"v":345617.2256957644,"t":1720335600}
+{"o":0.0607446567,"h":0.0610041446,"l":0.0605793994,"c":0.0609016375,"v":312079.3675601568,"t":1720339200}
+{"o":0.0609016375,"h":0.0613003005,"l":0.0607613671,"c":0.0611009312,"v":331883.3881618219,"t":1720342800}
+{"o":0.0611009312,"h":0.0614190586,"l":0.0607874796,"c":0.0609761876,"v":360811.9124219614,"t":1720346400}
+{"o":0.0609761876,"h":0.0611849822,"l":0.0607730839,"c":0.0610913328,"v":418191.6244116918,"t":1720350000}
+{"o":0.0610913328,"h":0.0614658433,"l":0.0605637177,"c":0.0609869141,"v":388291.9671680512,"t":1720353600}
+{"o":0.0609869141,"h":0.0610035181,"l":0.0595810257,"c":0.0597228914,"v":515776.5437616388,"t":1720357200}
+{"o":0.0597228914,"h":0.059946723,"l":0.0591833593,"c":0.0598069911,"v":534130.6551056954,"t":1720360800}
+{"o":0.0598069911,"h":0.0602785042,"l":0.0593792612,"c":0.0598426604,"v":475926.1817509703,"t":1720364400}
+{"o":0.0598426604,"h":0.060543413,"l":0.0597236072,"c":0.0603657578,"v":435523.5580831851,"t":1720368000}
+{"o":0.0603657578,"h":0.060632327,"l":0.0598997894,"c":0.0605452934,"v":420614.3771912426,"t":1720371600}
+{"o":0.0605452934,"h":0.0609355027,"l":0.0601843077,"c":0.0602176035,"v":385852.7642268648,"t":1720375200}
+{"o":0.0602176035,"h":0.0604174524,"l":0.0598643076,"c":0.059964756,"v":387539.7323783992,"t":1720378800}
+{"o":0.059964756,"h":0.0601854203,"l":0.0595798391,"c":0.0597308933,"v":419226.2272878431,"t":1720382400}
+{"o":0.0597308933,"h":0.0597714754,"l":0.0580926306,"c":0.0586133672,"v":585211.0202853159,"t":1720386000}
+{"o":0.0586133672,"h":0.0589849659,"l":0.0578296906,"c":0.0580680523,"v":446431.4396798261,"t":1720389600}
+{"o":0.0580680523,"h":0.0583589118,"l":0.0569671055,"c":0.0574564617,"v":676291.2808796497,"t":1720393200}
+{"o":0.0574564617,"h":0.0580579241,"l":0.0562094193,"c":0.0563636184,"v":647867.0323615358,"t":1720396800}
+{"o":0.0563636184,"h":0.0566812899,"l":0.0546297766,"c":0.0566083911,"v":817420.7844663307,"t":1720400400}
+{"o":0.0566083911,"h":0.0577241721,"l":0.0561265637,"c":0.0571801355,"v":621088.0729438713,"t":1720404000}
+{"o":0.0571801355,"h":0.0576607902,"l":0.0568103132,"c":0.0570844587,"v":394218.3430524495,"t":1720407600}
+{"o":0.0570844587,"h":0.0582776453,"l":0.056723337,"c":0.0580973238,"v":423557.4511331461,"t":1720411200}
+{"o":0.0580973238,"h":0.0584856219,"l":0.0575942506,"c":0.0579980348,"v":401463.6853669541,"t":1720414800}
+{"o":0.0579980348,"h":0.0583930223,"l":0.0576528457,"c":0.0578912887,"v":398131.1415566601,"t":1720418400}
+{"o":0.0578912887,"h":0.0580375289,"l":0.0574550825,"c":0.0579133456,"v":402007.8592896141,"t":1720422000}
+{"o":0.0579133456,"h":0.0613755767,"l":0.0577855971,"c":0.061338102,"v":824873.7987334527,"t":1720425600}
+{"o":0.061338102,"h":0.0618632246,"l":0.0606691984,"c":0.0609565001,"v":706988.9583203971,"t":1720429200}
+{"o":0.0609565001,"h":0.0615216537,"l":0.0601896113,"c":0.0604300123,"v":502339.3796130496,"t":1720432800}
+{"o":0.0604300123,"h":0.0618900636,"l":0.0603935063,"c":0.0613660968,"v":498641.2902834364,"t":1720436400}
+{"o":0.0613660968,"h":0.0619709611,"l":0.0608360791,"c":0.0613331457,"v":480572.5239941087,"t":1720440000}
+{"o":0.0613331457,"h":0.0617359108,"l":0.0609723933,"c":0.0614105581,"v":622486.2741010414,"t":1720443600}
+{"o":0.0614105581,"h":0.061782747,"l":0.0583727739,"c":0.0603722496,"v":991997.8577784733,"t":1720447200}
+{"o":0.0603722496,"h":0.0612057935,"l":0.0596643119,"c":0.0599543292,"v":738949.3877322805,"t":1720450800}
+{"o":0.0599543292,"h":0.0605009335,"l":0.0588384799,"c":0.0596148654,"v":747343.5709710331,"t":1720454400}
+{"o":0.0596148654,"h":0.0601534752,"l":0.05926654,"c":0.0598043606,"v":709521.8340492779,"t":1720458000}
+{"o":0.0598043606,"h":0.0603102194,"l":0.0595399615,"c":0.0601774861,"v":533880.9908435933,"t":1720461600}
+{"o":0.0601774861,"h":0.0604735204,"l":0.059893272,"c":0.0603896614,"v":436221.4556645715,"t":1720465200}
+{"o":0.0603896614,"h":0.061284699,"l":0.05997826,"c":0.0605248711,"v":532153.4309421378,"t":1720468800}
+{"o":0.0605248711,"h":0.061594099,"l":0.0604335347,"c":0.0611600043,"v":596850.5561715915,"t":1720472400}
+{"o":0.0611600043,"h":0.0615861271,"l":0.0609555392,"c":0.0612535939,"v":449747.0395298139,"t":1720476000}
+{"o":0.0612535939,"h":0.0613463524,"l":0.0604539571,"c":0.0610753132,"v":547241.5604348236,"t":1720479600}
+{"o":0.0610753132,"h":0.0610753132,"l":0.0600571414,"c":0.0603310131,"v":785473.7281446257,"t":1720483200}
+{"o":0.0603310131,"h":0.061624155,"l":0.0598001017,"c":0.059907817,"v":612206.0245988207,"t":1720486800}
+{"o":0.059907817,"h":0.0610934919,"l":0.0595849279,"c":0.0610337145,"v":445698.1555007183,"t":1720490400}
+{"o":0.0610337145,"h":0.0614302808,"l":0.0604850278,"c":0.0613137138,"v":497467.4654108101,"t":1720494000}
+{"o":0.0613137138,"h":0.0618503862,"l":0.0611650873,"c":0.061472419,"v":460415.3720568548,"t":1720497600}
+{"o":0.061472419,"h":0.0618260762,"l":0.0613351998,"c":0.0617935931,"v":454709.0468169341,"t":1720501200}
+{"o":0.0617935931,"h":0.0625991201,"l":0.0615043655,"c":0.0623082278,"v":492704.8244554839,"t":1720504800}
+{"o":0.0623082278,"h":0.0625854501,"l":0.0619265947,"c":0.0620375754,"v":425737.6000128931,"t":1720508400}
+{"o":0.0620375754,"h":0.0629469478,"l":0.0617639795,"c":0.0622282255,"v":444273.6198395443,"t":1720512000}
+{"o":0.0622282255,"h":0.0625396057,"l":0.0618624166,"c":0.0619023153,"v":367393.1998626846,"t":1720515600}
+{"o":0.0619023153,"h":0.062062426,"l":0.0614861307,"c":0.0617451276,"v":370325.7441854259,"t":1720519200}
+{"o":0.0617451276,"h":0.0620442213,"l":0.0612546212,"c":0.061978456,"v":404425.3610221427,"t":1720522800}
+{"o":0.061978456,"h":0.0621320199,"l":0.0614964568,"c":0.0615685003,"v":334338.2342936791,"t":1720526400}
+{"o":0.0615685003,"h":0.0617864827,"l":0.0609935756,"c":0.0614046045,"v":557995.481824737,"t":1720530000}
+{"o":0.0614046045,"h":0.0624037406,"l":0.0607402884,"c":0.0607578655,"v":679936.7378977146,"t":1720533600}
+{"o":0.0607578655,"h":0.0614086533,"l":0.0605463579,"c":0.0613636175,"v":533254.1306221337,"t":1720537200}
+{"o":0.0613636175,"h":0.062275713,"l":0.0611732678,"c":0.062275713,"v":530757.983969096,"t":1720540800}
+{"o":0.062275713,"h":0.0624552984,"l":0.0615522949,"c":0.0617519079,"v":481164.1867945208,"t":1720544400}
+{"o":0.0617519079,"h":0.0625653842,"l":0.0615682356,"c":0.0622663702,"v":567974.3287946231,"t":1720548000}
+{"o":0.0622663702,"h":0.0623008211,"l":0.0618521188,"c":0.06204088,"v":542218.5674688392,"t":1720551600}
+{"o":0.06204088,"h":0.0626697632,"l":0.0619792866,"c":0.062274511,"v":476530.965465136,"t":1720555200}
+{"o":0.062274511,"h":0.0625914465,"l":0.0619417853,"c":0.0620082557,"v":381465.2329936979,"t":1720558800}
+{"o":0.0620082557,"h":0.0622032542,"l":0.0615274194,"c":0.0617091423,"v":470411.85995593,"t":1720562400}
+{"o":0.0617091423,"h":0.0619961393,"l":0.0615605488,"c":0.0617320889,"v":472602.0507699773,"t":1720566000}
+{"o":0.0617320889,"h":0.061758355,"l":0.0606877797,"c":0.0607416264,"v":462356.8191102295,"t":1720569600}
+{"o":0.0607416264,"h":0.0614331812,"l":0.060509772,"c":0.0612176732,"v":419685.6430075396,"t":1720573200}
+{"o":0.0612176732,"h":0.0616240666,"l":0.0608898615,"c":0.0615584842,"v":373723.4798625031,"t":1720576800}
+{"o":0.0615584842,"h":0.0619265439,"l":0.0613267766,"c":0.0618805916,"v":341962.2014566052,"t":1720580400}
+{"o":0.0618805916,"h":0.0635891227,"l":0.0618789797,"c":0.0634181066,"v":544832.5979582431,"t":1720584000}
+{"o":0.0634181066,"h":0.063800768,"l":0.0627875796,"c":0.0629048793,"v":442582.0085950073,"t":1720587600}
+{"o":0.0629048793,"h":0.0633219728,"l":0.0626585409,"c":0.0632792034,"v":372923.6984087117,"t":1720591200}
+{"o":0.0632792034,"h":0.0633252935,"l":0.062531955,"c":0.0629408341,"v":355798.8118433886,"t":1720594800}
+{"o":0.0629408341,"h":0.0630961579,"l":0.0625798047,"c":0.0628631526,"v":365962.2799747619,"t":1720598400}
+{"o":0.0628631526,"h":0.0628672156,"l":0.0621627826,"c":0.0624558453,"v":381445.2210711609,"t":1720602000}
+{"o":0.0624558453,"h":0.0628570357,"l":0.0623011004,"c":0.0628377904,"v":375954.5003533348,"t":1720605600}
+{"o":0.0628377904,"h":0.0628670893,"l":0.0621359464,"c":0.0623469958,"v":392707.6922739238,"t":1720609200}
+{"o":0.0623469958,"h":0.0625276231,"l":0.0614102455,"c":0.0620000222,"v":567411.42219001,"t":1720612800}
+{"o":0.0620000222,"h":0.0624070546,"l":0.0616114529,"c":0.0619321981,"v":612797.066012159,"t":1720616400}
+{"o":0.0619321981,"h":0.0622026655,"l":0.0611827078,"c":0.0614700296,"v":509692.2127064443,"t":1720620000}
+{"o":0.0614700296,"h":0.0618856543,"l":0.0611173179,"c":0.0616221198,"v":990190.0194930144,"t":1720623600}
+{"o":0.0616221198,"h":0.0622607293,"l":0.0615085048,"c":0.0616470108,"v":440997.2011981402,"t":1720627200}
+{"o":0.0616470108,"h":0.0616729474,"l":0.0612659358,"c":0.0615896636,"v":435190.6511650305,"t":1720630800}
+{"o":0.0615896636,"h":0.0618097886,"l":0.0613705375,"c":0.0615070718,"v":473433.9773272444,"t":1720634400}
+{"o":0.0615070718,"h":0.0617399591,"l":0.0612752838,"c":0.0615934064,"v":485196.3964347927,"t":1720638000}
+{"o":0.0615934064,"h":0.0618012316,"l":0.0613529368,"c":0.0615033292,"v":397301.6905068492,"t":1720641600}
+{"o":0.0615033292,"h":0.0616852814,"l":0.0612276358,"c":0.0616521551,"v":362693.7914521456,"t":1720645200}
+{"o":0.0616521551,"h":0.0619944427,"l":0.061612641,"c":0.0618151366,"v":332447.2934655145,"t":1720648800}
+{"o":0.0618151366,"h":0.0621946121,"l":0.0616773548,"c":0.0620062294,"v":352858.4293778132,"t":1720652400}
+{"o":0.0620062294,"h":0.0620062294,"l":0.0612869154,"c":0.0618620287,"v":391169.531095761,"t":1720656000}
+{"o":0.0618620287,"h":0.0624647195,"l":0.0614317648,"c":0.06234321,"v":422195.178548176,"t":1720659600}
+{"o":0.06234321,"h":0.0625241736,"l":0.0618724734,"c":0.0618724734,"v":407606.4791829268,"t":1720663200}
+{"o":0.0618724734,"h":0.0619653809,"l":0.0607678491,"c":0.0612395374,"v":393164.1191655749,"t":1720666800}
+{"o":0.0612395374,"h":0.0615328704,"l":0.0611361769,"c":0.0613734859,"v":318101.339574535,"t":1720670400}
+{"o":0.0613734859,"h":0.0617054845,"l":0.0612187498,"c":0.0616293205,"v":325019.9180183523,"t":1720674000}
+{"o":0.0616293205,"h":0.0618968788,"l":0.0614910169,"c":0.0617511426,"v":325150.3566616194,"t":1720677600}
+{"o":0.0617511426,"h":0.0622289807,"l":0.0616068686,"c":0.0620267783,"v":351514.791539403,"t":1720681200}
+{"o":0.0620267783,"h":0.0624118241,"l":0.0620267783,"c":0.0621959904,"v":387202.8200313373,"t":1720684800}
+{"o":0.0621959904,"h":0.0624105464,"l":0.0621365394,"c":0.0622921163,"v":344030.1387993866,"t":1720688400}
+{"o":0.0622921163,"h":0.0624790343,"l":0.0620526875,"c":0.0624410596,"v":409439.959266478,"t":1720692000}
+{"o":0.0624410596,"h":0.0628652406,"l":0.062425666,"c":0.0627158194,"v":350337.1897598565,"t":1720695600}
+{"o":0.0627158194,"h":0.0636922898,"l":0.0624682866,"c":0.0627578718,"v":635060.9534071966,"t":1720699200}
+{"o":0.0627578718,"h":0.0628018014,"l":0.0619452967,"c":0.0621588502,"v":619479.49509898,"t":1720702800}
+{"o":0.0621588502,"h":0.0622753483,"l":0.0611364753,"c":0.0614801833,"v":597295.5506251164,"t":1720706400}
+{"o":0.0614801833,"h":0.0616531581,"l":0.0599765846,"c":0.0604360638,"v":553304.5346460353,"t":1720710000}
+{"o":0.0604360638,"h":0.0606997647,"l":0.0599712786,"c":0.0603874698,"v":529238.5089145227,"t":1720713600}
+{"o":0.0603874698,"h":0.0606850367,"l":0.0599283567,"c":0.0603362162,"v":536011.4700606554,"t":1720717200}
+{"o":0.0603362162,"h":0.0606329163,"l":0.0602017273,"c":0.0605427897,"v":396003.4037139569,"t":1720720800}
+{"o":0.0605427897,"h":0.0606035623,"l":0.0595124391,"c":0.0596330509,"v":477045.2312580227,"t":1720724400}
+{"o":0.0596330509,"h":0.0601052733,"l":0.0592317441,"c":0.0598127267,"v":536673.9437157301,"t":1720728000}
+{"o":0.0598127267,"h":0.0600353491,"l":0.059327455,"c":0.0596691563,"v":434790.9870106383,"t":1720731600}
+{"o":0.0596691563,"h":0.0598778559,"l":0.0593543223,"c":0.0597175033,"v":395488.7135507265,"t":1720735200}
+{"o":0.0597175033,"h":0.0598158172,"l":0.0592314248,"c":0.0592599402,"v":394716.3377949732,"t":1720738800}
+{"o":0.0592599402,"h":0.0598667692,"l":0.0591423937,"c":0.059307077,"v":417248.1711638613,"t":1720742400}
+{"o":0.059307077,"h":0.059562986,"l":0.0583622855,"c":0.0595042127,"v":522926.1087710114,"t":1720746000}
+{"o":0.0595042127,"h":0.0603305449,"l":0.0592935824,"c":0.0602734854,"v":351480.8502693304,"t":1720749600}
+{"o":0.0602734854,"h":0.0602734854,"l":0.0594277914,"c":0.0596101748,"v":403705.7232341668,"t":1720753200}
+{"o":0.0596101748,"h":0.0597541845,"l":0.0591438668,"c":0.0594311283,"v":374401.0234814097,"t":1720756800}
+{"o":0.0594311283,"h":0.0594753111,"l":0.0589823717,"c":0.0592042427,"v":321856.5040246532,"t":1720760400}
+{"o":0.0592042427,"h":0.0599154376,"l":0.0591317901,"c":0.0595109796,"v":316270.2583974063,"t":1720764000}
+{"o":0.0595109796,"h":0.0596998565,"l":0.0587603216,"c":0.0591498463,"v":315978.1845642803,"t":1720767600}
+{"o":0.0591498463,"h":0.0593216797,"l":0.0589397417,"c":0.0593000657,"v":327596.2905157259,"t":1720771200}
+{"o":0.0593000657,"h":0.0593497021,"l":0.0586384085,"c":0.0588003987,"v":322207.3411233291,"t":1720774800}
+{"o":0.0588003987,"h":0.0592067518,"l":0.0585186277,"c":0.0591830287,"v":331511.694057518,"t":1720778400}
+{"o":0.0591830287,"h":0.0593218173,"l":0.0590246047,"c":0.0592346164,"v":292965.0005815951,"t":1720782000}
+{"o":0.0592346164,"h":0.0600072702,"l":0.0591574511,"c":0.0597295146,"v":442141.3095462506,"t":1720785600}
+{"o":0.0597295146,"h":0.0608168645,"l":0.0596648928,"c":0.0605893707,"v":481197.4168581703,"t":1720789200}
+{"o":0.0605893707,"h":0.0607698091,"l":0.0601354585,"c":0.060210996,"v":470151.2840310354,"t":1720792800}
+{"o":0.060210996,"h":0.0608694044,"l":0.0601815766,"c":0.0606151227,"v":465314.62933915,"t":1720796400}
+{"o":0.0606151227,"h":0.0608897573,"l":0.0601808031,"c":0.0604510777,"v":373717.2056858873,"t":1720800000}
+{"o":0.0604510777,"h":0.0607711646,"l":0.0602274287,"c":0.0606817234,"v":405635.6352824556,"t":1720803600}
+{"o":0.0606817234,"h":0.0613907916,"l":0.0605217494,"c":0.0611054002,"v":557041.3578026282,"t":1720807200}
+{"o":0.0611054002,"h":0.0612030238,"l":0.0604505562,"c":0.0604978374,"v":501125.1766192276,"t":1720810800}
+{"o":0.0604978374,"h":0.0605496539,"l":0.0596899412,"c":0.0602963079,"v":417951.0372513678,"t":1720814400}
+{"o":0.0602963079,"h":0.0603999873,"l":0.060063325,"c":0.0603634677,"v":367082.1758355548,"t":1720818000}
+{"o":0.0603634677,"h":0.0606176927,"l":0.0602609328,"c":0.0606176927,"v":289633.8642782128,"t":1720821600}
+{"o":0.0606176927,"h":0.0609342683,"l":0.060492296,"c":0.0608930676,"v":298949.1145233408,"t":1720825200}
+{"o":0.0608930676,"h":0.0609258011,"l":0.0605496603,"c":0.0607264317,"v":332414.4468712399,"t":1720828800}
+{"o":0.0607264317,"h":0.0610928786,"l":0.0606450135,"c":0.0607354814,"v":300329.2566137347,"t":1720832400}
+{"o":0.0607354814,"h":0.0607802526,"l":0.0604052322,"c":0.0607331937,"v":242527.0318058105,"t":1720836000}
+{"o":0.0607331937,"h":0.0608490271,"l":0.0605961031,"c":0.0606202981,"v":265637.8598647113,"t":1720839600}
+{"o":0.0606202981,"h":0.0606718445,"l":0.060303062,"c":0.0603537933,"v":283818.9223297379,"t":1720843200}
+{"o":0.0603537933,"h":0.0608019329,"l":0.0602581963,"c":0.0608019329,"v":294706.668061144,"t":1720846800}
+{"o":0.0608019329,"h":0.0609302737,"l":0.0605956558,"c":0.0606864186,"v":295041.9977639352,"t":1720850400}
+{"o":0.0606864186,"h":0.06088818,"l":0.0605542947,"c":0.0608564324,"v":273923.7153595199,"t":1720854000}
+{"o":0.0608564324,"h":0.0609766633,"l":0.0604921491,"c":0.0605266887,"v":286257.8373889375,"t":1720857600}
+{"o":0.0605266887,"h":0.0614245457,"l":0.0604648702,"c":0.0614033316,"v":380345.4376556767,"t":1720861200}
+{"o":0.0614033316,"h":0.0615338522,"l":0.0608088962,"c":0.0610534924,"v":385374.2685988417,"t":1720864800}
+{"o":0.0610534924,"h":0.0612199154,"l":0.0608662238,"c":0.0611898524,"v":269786.4598555486,"t":1720868400}
+{"o":0.0611898524,"h":0.0613798525,"l":0.0610125247,"c":0.0612391595,"v":299162.3885087532,"t":1720872000}
+{"o":0.0612391595,"h":0.0613455769,"l":0.0609943036,"c":0.0611936898,"v":464531.6303176424,"t":1720875600}
+{"o":0.0611936898,"h":0.0611972002,"l":0.0608140768,"c":0.0611216626,"v":325851.882195506,"t":1720879200}
+{"o":0.0611216626,"h":0.0613657616,"l":0.0609341269,"c":0.0613172364,"v":323846.5193242672,"t":1720882800}
+{"o":0.0613172364,"h":0.0615035435,"l":0.0608349091,"c":0.0609844276,"v":432032.8840018091,"t":1720886400}
+{"o":0.0609844276,"h":0.0610818125,"l":0.0608462708,"c":0.0609991266,"v":446292.7465814211,"t":1720890000}
+{"o":0.0609991266,"h":0.0611006463,"l":0.0607944163,"c":0.0608741813,"v":308103.0410603503,"t":1720893600}
+{"o":0.0608741813,"h":0.0611301284,"l":0.0608606122,"c":0.0610660076,"v":362875.2773827398,"t":1720897200}
+{"o":0.0610660076,"h":0.0612272642,"l":0.0610032593,"c":0.061052622,"v":404515.7710825208,"t":1720900800}
+{"o":0.061052622,"h":0.0612435074,"l":0.0608874748,"c":0.0612431441,"v":362562.204919482,"t":1720904400}
+{"o":0.0612431441,"h":0.0621073725,"l":0.0607591821,"c":0.0620748915,"v":572550.981166507,"t":1720908000}
+{"o":0.0620748915,"h":0.0627602783,"l":0.0618036655,"c":0.0619856888,"v":715800.3092422398,"t":1720911600}
+{"o":0.0619856888,"h":0.0634021415,"l":0.0619618325,"c":0.0633019329,"v":522328.0621005843,"t":1720915200}
+{"o":0.0633019329,"h":0.0634169962,"l":0.0627501251,"c":0.0633060314,"v":527905.2273014511,"t":1720918800}
+{"o":0.0633060314,"h":0.063426302,"l":0.0625322468,"c":0.0627519504,"v":430858.160191827,"t":1720922400}
+{"o":0.0627519504,"h":0.063155153,"l":0.0627266069,"c":0.0628826835,"v":339775.6728077119,"t":1720926000}
+{"o":0.0628826835,"h":0.0637916625,"l":0.0628366916,"c":0.0633320297,"v":411323.2664318603,"t":1720929600}
+{"o":0.0633320297,"h":0.0637578587,"l":0.0629906464,"c":0.06358643,"v":495864.0831183546,"t":1720933200}
+{"o":0.06358643,"h":0.0637461832,"l":0.0630651524,"c":0.0631178517,"v":370328.4841020869,"t":1720936800}
+{"o":0.0631178517,"h":0.0634217247,"l":0.0630349967,"c":0.0632359336,"v":329082.6713437625,"t":1720940400}
+{"o":0.0632359336,"h":0.0635972777,"l":0.0632359336,"c":0.0635073536,"v":360828.8563256355,"t":1720944000}
+{"o":0.0635073536,"h":0.0641782487,"l":0.0633582993,"c":0.0640258537,"v":461242.1344625698,"t":1720947600}
+{"o":0.0640258537,"h":0.0641069617,"l":0.0633448198,"c":0.0633813898,"v":384872.8424852718,"t":1720951200}
+{"o":0.0633813898,"h":0.0636209811,"l":0.0632316741,"c":0.0632873868,"v":428458.6770938764,"t":1720954800}
+{"o":0.0632873868,"h":0.0633432145,"l":0.0627712756,"c":0.0628763169,"v":379244.3762534572,"t":1720958400}
+{"o":0.0628763169,"h":0.0632483111,"l":0.0628577998,"c":0.0630849144,"v":459894.0211440224,"t":1720962000}
+{"o":0.0630849144,"h":0.0633849679,"l":0.0626641531,"c":0.0633210643,"v":465815.6961830557,"t":1720965600}
+{"o":0.0633210643,"h":0.0637983884,"l":0.0631767653,"c":0.063721183,"v":549241.5869580362,"t":1720969200}
+{"o":0.063721183,"h":0.0637468294,"l":0.0633716718,"c":0.0635414628,"v":438280.4650724581,"t":1720972800}
+{"o":0.0635414628,"h":0.0636032491,"l":0.0632009182,"c":0.0633856051,"v":432556.0489303783,"t":1720976400}
+{"o":0.0633856051,"h":0.0634339231,"l":0.0632444092,"c":0.0633713593,"v":418842.5055538478,"t":1720980000}
+{"o":0.0633713593,"h":0.063465894,"l":0.0631795143,"c":0.0634470396,"v":324775.1506985594,"t":1720983600}
+{"o":0.0634470396,"h":0.0639140342,"l":0.063374284,"c":0.0636068735,"v":336363.6731644846,"t":1720987200}
+{"o":0.0636068735,"h":0.0647547157,"l":0.0635410864,"c":0.0647107079,"v":441389.8778969836,"t":1720990800}
+{"o":0.0647107079,"h":0.0647806254,"l":0.0640461933,"c":0.0643068266,"v":462640.5336586063,"t":1720994400}
+{"o":0.0643068266,"h":0.0648963736,"l":0.064231314,"c":0.0645003392,"v":392919.3988252489,"t":1720998000}
+{"o":0.0645003392,"h":0.065874074,"l":0.0642204356,"c":0.0656635564,"v":465310.1628106236,"t":1721001600}
+{"o":0.0656635564,"h":0.0661501054,"l":0.0654368811,"c":0.065888625,"v":434481.4851178108,"t":1721005200}
+{"o":0.065888625,"h":0.0664322217,"l":0.0657442012,"c":0.0663579155,"v":408511.5220850468,"t":1721008800}
+{"o":0.0663579155,"h":0.0664244664,"l":0.0658809135,"c":0.0661615382,"v":370775.0310991541,"t":1721012400}
+{"o":0.0661615382,"h":0.0664183651,"l":0.0658232872,"c":0.066371458,"v":376714.109688707,"t":1721016000}
+{"o":0.066371458,"h":0.0664908045,"l":0.0661693898,"c":0.0663895452,"v":376021.7480286981,"t":1721019600}
+{"o":0.0663895452,"h":0.0671832101,"l":0.0662748269,"c":0.0668766113,"v":411817.8562263376,"t":1721023200}
+{"o":0.0668766113,"h":0.067322257,"l":0.0668437152,"c":0.0669524639,"v":453053.6004221408,"t":1721026800}
+{"o":0.0669524639,"h":0.0673071995,"l":0.0666465098,"c":0.0667444868,"v":444879.5811994719,"t":1721030400}
+{"o":0.0667444868,"h":0.0667982728,"l":0.0663871087,"c":0.0665001281,"v":428029.5914127058,"t":1721034000}
+{"o":0.0665001281,"h":0.0666474792,"l":0.0660854712,"c":0.0661226543,"v":367758.8712913395,"t":1721037600}
+{"o":0.0661226543,"h":0.0664179639,"l":0.0659711697,"c":0.0662372227,"v":362046.676669135,"t":1721041200}
+{"o":0.0634763717,"h":0.0643216158,"l":0.0632957691,"c":0.0634763717,"v":312494.312934056,"t":1713844800}
+{"o":0.0634763717,"h":0.0640871187,"l":0.0633751005,"c":0.0638463518,"v":303817.8751868127,"t":1713848400}
+{"o":0.0638463518,"h":0.0640340194,"l":0.0631167148,"c":0.0633270012,"v":296381.3269971265,"t":1713852000}
+{"o":0.0633270012,"h":0.0634949981,"l":0.0627380744,"c":0.0630079134,"v":303877.0058149913,"t":1713855600}
+{"o":0.0630079134,"h":0.0634401971,"l":0.0627730755,"c":0.0632845969,"v":322383.9291908531,"t":1713859200}
+{"o":0.0632845969,"h":0.0634251671,"l":0.0629048809,"c":0.0630823769,"v":280708.8859274877,"t":1713862800}
+{"o":0.0630823769,"h":0.0637906316,"l":0.0629066175,"c":0.063592794,"v":258907.2087385372,"t":1713866400}
+{"o":0.063592794,"h":0.0636835078,"l":0.0629197608,"c":0.0632073072,"v":323953.2565861609,"t":1713870000}
+{"o":0.0632073072,"h":0.0635409287,"l":0.0630007451,"c":0.0634394209,"v":396729.3899757725,"t":1713873600}
+{"o":0.0634394209,"h":0.0641580204,"l":0.0630616336,"c":0.0640459675,"v":476516.7865815518,"t":1713877200}
+{"o":0.0640459675,"h":0.064995416,"l":0.063795111,"c":0.0649344709,"v":585741.3756162369,"t":1713880800}
+{"o":0.0649344709,"h":0.0655130485,"l":0.0645362911,"c":0.0647282627,"v":617954.0017064428,"t":1713884400}
+{"o":0.0647282627,"h":0.0653513396,"l":0.0645164721,"c":0.0648341719,"v":506651.2275872825,"t":1713888000}
+{"o":0.0648341719,"h":0.0658551375,"l":0.0645847958,"c":0.0652886502,"v":480988.5096347627,"t":1713891600}
+{"o":0.0652886502,"h":0.065515985,"l":0.0647523656,"c":0.0652367218,"v":491372.108402933,"t":1713895200}
+{"o":0.0652367218,"h":0.0653056313,"l":0.0644467589,"c":0.0645769088,"v":416885.9413217828,"t":1713898800}
+{"o":0.0645769088,"h":0.0646985777,"l":0.0638040823,"c":0.0641571904,"v":460593.1176486678,"t":1713902400}
+{"o":0.0641571904,"h":0.0645004602,"l":0.0638062907,"c":0.0640686481,"v":438468.0286518475,"t":1713906000}
+{"o":0.0640686481,"h":0.0643076065,"l":0.0635919768,"c":0.0636871078,"v":398545.2136766309,"t":1713909600}
+{"o":0.0636871078,"h":0.0637439389,"l":0.0633566878,"c":0.0634511807,"v":406244.8048252595,"t":1713913200}
+{"o":0.0634511807,"h":0.0647273315,"l":0.0633144842,"c":0.0642127248,"v":526095.0701839073,"t":1713916800}
+{"o":0.0642127248,"h":0.0651816092,"l":0.0642089336,"c":0.0647533155,"v":490782.1074015835,"t":1713920400}
+{"o":0.0647533155,"h":0.064885641,"l":0.0636711625,"c":0.0639146278,"v":457677.3506804805,"t":1713924000}
+{"o":0.0639146278,"h":0.0645201636,"l":0.0638524702,"c":0.0642283713,"v":336570.1220860186,"t":1713927600}
+{"o":0.0642283713,"h":0.0653344087,"l":0.0639505496,"c":0.065233703,"v":460904.5101160894,"t":1713931200}
+{"o":0.065233703,"h":0.0655328189,"l":0.0646612118,"c":0.0648079301,"v":421063.5804620817,"t":1713934800}
+{"o":0.0648079301,"h":0.065154689,"l":0.0643830866,"c":0.0648602651,"v":420826.1191206517,"t":1713938400}
+{"o":0.0648602651,"h":0.0651555332,"l":0.0646201555,"c":0.0647410105,"v":319011.4462304103,"t":1713942000}
+{"o":0.0647410105,"h":0.0649519068,"l":0.0642772148,"c":0.0644778922,"v":333355.503423795,"t":1713945600}
+{"o":0.0644778922,"h":0.0645785444,"l":0.064136078,"c":0.0644799794,"v":316451.4349914287,"t":1713949200}
+{"o":0.0644799794,"h":0.0648338444,"l":0.0642646324,"c":0.0646515919,"v":318655.7516947863,"t":1713952800}
+{"o":0.0646515919,"h":0.0654050078,"l":0.0644341296,"c":0.0653062191,"v":364146.7355393234,"t":1713956400}
+{"o":0.0653062191,"h":0.0655061351,"l":0.0649446677,"c":0.065016118,"v":430625.1810833051,"t":1713960000}
+{"o":0.065016118,"h":0.0650733669,"l":0.0638611661,"c":0.0642807102,"v":563572.8668081305,"t":1713963600}
+{"o":0.0642807102,"h":0.0645816312,"l":0.0625244897,"c":0.0636003242,"v":1004725.7168313626,"t":1713967200}
+{"o":0.0636003242,"h":0.0637073326,"l":0.0615839577,"c":0.0620531889,"v":1136277.3825815651,"t":1713970800}
+{"o":0.0620531889,"h":0.0626026663,"l":0.0616676642,"c":0.0621799766,"v":769359.9068212159,"t":1713974400}
+{"o":0.0621799766,"h":0.0631107045,"l":0.0619533078,"c":0.0624227866,"v":475847.4839599354,"t":1713978000}
+{"o":0.0624227866,"h":0.0625147991,"l":0.0606463873,"c":0.0608864338,"v":505428.1113198026,"t":1713981600}
+{"o":0.0608864338,"h":0.0619879065,"l":0.0604285036,"c":0.0613992116,"v":633056.3788631925,"t":1713985200}
+{"o":0.0613992116,"h":0.061669337,"l":0.0607607096,"c":0.0610231099,"v":506150.505276756,"t":1713988800}
+{"o":0.0610231099,"h":0.0615474751,"l":0.0607151351,"c":0.0614293252,"v":387584.2394433666,"t":1713992400}
+{"o":0.0614293252,"h":0.0614705799,"l":0.060041123,"c":0.0602123888,"v":420466.6403721416,"t":1713996000}
+{"o":0.0602123888,"h":0.0607261327,"l":0.0593726168,"c":0.0605976237,"v":462187.7717592983,"t":1713999600}
+{"o":0.0605976237,"h":0.0613198647,"l":0.0604067,"c":0.0609027186,"v":378589.2958672276,"t":1714003200}
+{"o":0.0609027186,"h":0.0611920766,"l":0.0597466637,"c":0.0598363846,"v":379071.507693904,"t":1714006800}
+{"o":0.0598363846,"h":0.0603496819,"l":0.059331972,"c":0.0600546911,"v":453017.1136738055,"t":1714010400}
+{"o":0.0600546911,"h":0.0603355072,"l":0.05961236,"c":0.0597963888,"v":362264.702956559,"t":1714014000}
+{"o":0.0597963888,"h":0.0605473704,"l":0.0593300487,"c":0.0603863539,"v":404874.5926807419,"t":1714017600}
+{"o":0.0603863539,"h":0.0608366944,"l":0.0598996558,"c":0.0605858209,"v":279489.8600690853,"t":1714021200}
+{"o":0.0605858209,"h":0.0611549958,"l":0.0602641057,"c":0.0604080056,"v":413892.7040117689,"t":1714024800}
+{"o":0.0604080056,"h":0.0606273359,"l":0.0596778261,"c":0.0599344784,"v":325000.8465470226,"t":1714028400}
+{"o":0.0599344784,"h":0.0605960023,"l":0.0591774376,"c":0.0600033828,"v":425060.7182032147,"t":1714032000}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":665.73848068,"t":1714035600}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":2447.95304219,"t":1714039200}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":171.859,"t":1714042800}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":74.52993797,"t":1714046400}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":262.22210971,"t":1714050000}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":1669.74291287,"t":1714053600}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":3508.34360905,"t":1714057200}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":6777.88136956,"t":1714060800}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":2181.2279191,"t":1714064400}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":1655.85208545,"t":1714068000}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":1659.65234731,"t":1714071600}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":217.15416673,"t":1714075200}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":233.06978683,"t":1714078800}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":447.04928276,"t":1714082400}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":716.83600989,"t":1714086000}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":1205.29920082,"t":1714089600}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0600033828,"c":0.0600033828,"v":1174.78379187,"t":1714093200}
+{"o":0.0600033828,"h":0.0600033828,"l":0.0588328837,"c":0.0591288484,"v":452255.5834153345,"t":1714096800}
+{"o":0.0591288484,"h":0.0591288484,"l":0.0591288484,"c":0.0591288484,"v":418.095,"t":1714100400}
+{"o":0.0591288484,"h":0.0591288484,"l":0.0591288484,"c":0.0591288484,"v":1690.75937688,"t":1714104000}
+{"o":0.0591288484,"h":0.0591288484,"l":0.0591288484,"c":0.0591288484,"v":1086.39466154,"t":1714107600}
+{"o":0.0591288484,"h":0.0591288484,"l":0.0591288484,"c":0.0591288484,"v":678.34592356,"t":1714111200}
+{"o":0.0591288484,"h":0.0591288484,"l":0.0591288484,"c":0.0591288484,"v":13.793,"t":1714114800}
+{"o":0.0591288484,"h":0.0591288484,"l":0.0591288484,"c":0.0591288484,"v":77.15086808,"t":1714118400}
+{"o":0.0591288484,"h":0.0591288484,"l":0.0591288484,"c":0.0591288484,"v":185.25484706,"t":1714122000}
+{"o":0.0591288484,"h":0.0591288484,"l":0.0591288484,"c":0.0591288484,"v":470.8311996,"t":1714125600}
+{"o":0.0591288484,"h":0.0591288484,"l":0.0583287937,"c":0.058673798,"v":340611.0052128735,"t":1714129200}
+{"o":0.058673798,"h":0.0591509238,"l":0.0583134668,"c":0.0586142147,"v":438262.8032520072,"t":1714132800}
+{"o":0.0586142147,"h":0.0592883329,"l":0.0578497685,"c":0.0591701551,"v":576375.4525478893,"t":1714136400}
+{"o":0.0591701551,"h":0.0599939044,"l":0.0585545847,"c":0.0587865659,"v":569649.1008184903,"t":1714140000}
+{"o":0.0587865659,"h":0.0590053679,"l":0.0581920238,"c":0.0584656638,"v":594310.6037655679,"t":1714143600}
+{"o":0.0584656638,"h":0.0587325107,"l":0.0580845239,"c":0.058253187,"v":434653.4695280562,"t":1714147200}
+{"o":0.058253187,"h":0.0588885012,"l":0.0582171853,"c":0.0587686326,"v":435413.1123550754,"t":1714150800}
+{"o":0.0587686326,"h":0.059073959,"l":0.0586367641,"c":0.0590638854,"v":421301.774528067,"t":1714154400}
+{"o":0.0590638854,"h":0.0591182405,"l":0.0585702239,"c":0.0585702239,"v":453770.3413724577,"t":1714158000}
+{"o":0.0585702239,"h":0.0589474652,"l":0.0583749072,"c":0.0585391588,"v":368064.5762290676,"t":1714161600}
+{"o":0.0585391588,"h":0.0587189287,"l":0.0580347936,"c":0.0584298038,"v":314123.253472189,"t":1714165200}
+{"o":0.0584298038,"h":0.0584906129,"l":0.056842003,"c":0.0570527813,"v":494991.9559694025,"t":1714168800}
+{"o":0.0570527813,"h":0.0573592545,"l":0.0565527092,"c":0.0570185936,"v":510505.9718557947,"t":1714172400}
+{"o":0.0570185936,"h":0.0574313889,"l":0.0558164394,"c":0.0564025328,"v":605685.5022972911,"t":1714176000}
+{"o":0.0564025328,"h":0.0564563309,"l":0.0541526374,"c":0.0553462092,"v":744190.4751847814,"t":1714179600}
+{"o":0.0553462092,"h":0.0561794661,"l":0.0551710005,"c":0.055498587,"v":392756.7406295208,"t":1714183200}
+{"o":0.055498587,"h":0.056125199,"l":0.0553547898,"c":0.0558895931,"v":336185.0636766378,"t":1714186800}
+{"o":0.0558895931,"h":0.0562729843,"l":0.0558243681,"c":0.0561620092,"v":326872.6043652624,"t":1714190400}
+{"o":0.0561620092,"h":0.0562278872,"l":0.0555586671,"c":0.0558077124,"v":318895.662309933,"t":1714194000}
+{"o":0.0558077124,"h":0.0561212812,"l":0.0554997533,"c":0.0557606936,"v":329788.5434155059,"t":1714197600}
+{"o":0.0557606936,"h":0.056149421,"l":0.0556927319,"c":0.0557944626,"v":312621.274179651,"t":1714201200}
+{"o":0.0557944626,"h":0.0560702361,"l":0.0555833565,"c":0.0557234132,"v":258878.6520508506,"t":1714204800}
+{"o":0.0557234132,"h":0.0560376065,"l":0.0555755665,"c":0.0557557279,"v":277969.9515292651,"t":1714208400}
+{"o":0.0557557279,"h":0.0559114729,"l":0.0554969129,"c":0.0556046686,"v":317583.2038286683,"t":1714212000}
+{"o":0.0556046686,"h":0.0559572588,"l":0.0553438631,"c":0.0556949984,"v":381328.1072204228,"t":1714215600}
+{"o":0.0556949984,"h":0.0564439216,"l":0.055597864,"c":0.0562655512,"v":378500.8642235592,"t":1714219200}
+{"o":0.0562655512,"h":0.0573718155,"l":0.0561173672,"c":0.0569101829,"v":357359.1147229908,"t":1714222800}
+{"o":0.0569101829,"h":0.0573089782,"l":0.0564556909,"c":0.0566381559,"v":387405.6586316804,"t":1714226400}
+{"o":0.0566381559,"h":0.0569113146,"l":0.0562287379,"c":0.0564034253,"v":385743.1454861152,"t":1714230000}
+{"o":0.0564034253,"h":0.0568744645,"l":0.0563294452,"c":0.0566536789,"v":359237.9800427768,"t":1714233600}
+{"o":0.0566536789,"h":0.0583673703,"l":0.0565072453,"c":0.0580493594,"v":414380.7433281915,"t":1714237200}
+{"o":0.0580493594,"h":0.0584117203,"l":0.0572172432,"c":0.0578966424,"v":464663.1133755957,"t":1714240800}
+{"o":0.0578966424,"h":0.058339662,"l":0.0576913119,"c":0.0583053493,"v":281596.9824545392,"t":1714244400}
+{"o":0.0583053493,"h":0.058676133,"l":0.0577301553,"c":0.0578666183,"v":286589.8120949581,"t":1714248000}
+{"o":0.0578666183,"h":0.0579920185,"l":0.0573604586,"c":0.0575887368,"v":272753.0021636431,"t":1714251600}
+{"o":0.0575887368,"h":0.0577692875,"l":0.0573578167,"c":0.0576258511,"v":274631.3346573066,"t":1714255200}
+{"o":0.0576258511,"h":0.0581719724,"l":0.0576159742,"c":0.0579301211,"v":274606.6785503349,"t":1714258800}
+{"o":0.0579301211,"h":0.058279129,"l":0.0576848071,"c":0.0581555446,"v":300582.8197680037,"t":1714262400}
+{"o":0.0581555446,"h":0.0587521961,"l":0.0579354084,"c":0.0586600288,"v":279750.1570697902,"t":1714266000}
+{"o":0.0586600288,"h":0.0600712453,"l":0.0584108324,"c":0.0590431662,"v":398804.5536049353,"t":1714269600}
+{"o":0.0590431662,"h":0.0593425542,"l":0.0586883626,"c":0.0589351606,"v":345876.0019544784,"t":1714273200}
+{"o":0.0589351606,"h":0.0590306219,"l":0.0583741597,"c":0.0586083087,"v":252095.5638791799,"t":1714276800}
+{"o":0.0586083087,"h":0.0591833155,"l":0.0583475067,"c":0.0588151037,"v":367254.5635347785,"t":1714280400}
+{"o":0.0588151037,"h":0.059040681,"l":0.0585920121,"c":0.0589609645,"v":255921.8368350926,"t":1714284000}
+{"o":0.0589609645,"h":0.059210195,"l":0.0587224375,"c":0.0588186343,"v":272546.2955430678,"t":1714287600}
+{"o":0.0588186343,"h":0.0590418885,"l":0.0583104559,"c":0.0584532995,"v":297465.8628070836,"t":1714291200}
+{"o":0.0584532995,"h":0.0587195175,"l":0.0582094677,"c":0.058346739,"v":402124.7165408551,"t":1714294800}
+{"o":0.058346739,"h":0.0584910045,"l":0.0579091818,"c":0.0583069601,"v":291145.2062770055,"t":1714298400}
+{"o":0.0583069601,"h":0.0584008805,"l":0.0577393128,"c":0.0578713207,"v":273191.3334072767,"t":1714302000}
+{"o":0.0578713207,"h":0.058161985,"l":0.057766522,"c":0.0580867319,"v":262821.7095021085,"t":1714305600}
+{"o":0.0580867319,"h":0.0585793903,"l":0.0578884802,"c":0.0584457296,"v":300278.1869500582,"t":1714309200}
+{"o":0.0584457296,"h":0.058489261,"l":0.0580509027,"c":0.0582548091,"v":376358.4587155574,"t":1714312800}
+{"o":0.0582548091,"h":0.0584638888,"l":0.0580977263,"c":0.0581736636,"v":372263.411560921,"t":1714316400}
+{"o":0.0581736636,"h":0.0585637706,"l":0.0581105947,"c":0.0583724009,"v":372747.3835572156,"t":1714320000}
+{"o":0.0583724009,"h":0.058629211,"l":0.0582079723,"c":0.0586125798,"v":303296.5760293212,"t":1714323600}
+{"o":0.0586125798,"h":0.0590045431,"l":0.0583893852,"c":0.0589405827,"v":332936.3721642818,"t":1714327200}
+{"o":0.0589405827,"h":0.059003002,"l":0.058226605,"c":0.0582791982,"v":319572.4789362359,"t":1714330800}
+{"o":0.0582791982,"h":0.0583672366,"l":0.0577797585,"c":0.0581134015,"v":286141.0907265401,"t":1714334400}
+{"o":0.0581134015,"h":0.0582384566,"l":0.0578645363,"c":0.0579176657,"v":294781.772918627,"t":1714338000}
+{"o":0.0579176657,"h":0.0580779236,"l":0.0566923182,"c":0.056992775,"v":395504.5120243416,"t":1714341600}
+{"o":0.056992775,"h":0.056994649,"l":0.0561595872,"c":0.0565638239,"v":382845.261557417,"t":1714345200}
+{"o":0.0565638239,"h":0.0569436815,"l":0.0563324297,"c":0.0567262675,"v":380763.1814453778,"t":1714348800}
+{"o":0.0567262675,"h":0.0569728301,"l":0.0564065674,"c":0.0568188367,"v":644008.3897865817,"t":1714352400}
+{"o":0.0568188367,"h":0.0569094338,"l":0.055693322,"c":0.0559017669,"v":597445.8894483106,"t":1714356000}
+{"o":0.0559017669,"h":0.0560177591,"l":0.0552315313,"c":0.0553370094,"v":453091.7031476182,"t":1714359600}
+{"o":0.0553370094,"h":0.0559726105,"l":0.0550988977,"c":0.0558270245,"v":455186.9658860646,"t":1714363200}
+{"o":0.0558270245,"h":0.0561003238,"l":0.0555362748,"c":0.0560441069,"v":302352.9050135968,"t":1714366800}
+{"o":0.0560441069,"h":0.0560682948,"l":0.0549783201,"c":0.0553189472,"v":393077.4908745327,"t":1714370400}
+{"o":0.0553189472,"h":0.0555066538,"l":0.0550931694,"c":0.0553211924,"v":361949.6821025995,"t":1714374000}
+{"o":0.0553211924,"h":0.055447552,"l":0.0548216388,"c":0.0552905589,"v":304389.8497314777,"t":1714377600}
+{"o":0.0552905589,"h":0.0557851995,"l":0.0551421211,"c":0.0555642677,"v":334569.522230992,"t":1714381200}
+{"o":0.0555642677,"h":0.0560613918,"l":0.0552337577,"c":0.0554554084,"v":328788.5810724763,"t":1714384800}
+{"o":0.0554554084,"h":0.0555612731,"l":0.0550381589,"c":0.0552148905,"v":286950.1948648567,"t":1714388400}
+{"o":0.0552148905,"h":0.0557594917,"l":0.0548972542,"c":0.0557401473,"v":457369.5747427269,"t":1714392000}
+{"o":0.0557401473,"h":0.0560344209,"l":0.0549618006,"c":0.0552561724,"v":513259.7194112206,"t":1714395600}
+{"o":0.0552561724,"h":0.0563442051,"l":0.0550909593,"c":0.0560339475,"v":497136.6791033817,"t":1714399200}
+{"o":0.0560339475,"h":0.0562363609,"l":0.0556112877,"c":0.0559812565,"v":446407.7569362079,"t":1714402800}
+{"o":0.0559812565,"h":0.0560419981,"l":0.0546716264,"c":0.0548120154,"v":490046.4534163657,"t":1714406400}
+{"o":0.0548120154,"h":0.0557564201,"l":0.0546988581,"c":0.0553794068,"v":595970.7321497663,"t":1714410000}
+{"o":0.0553794068,"h":0.0554133137,"l":0.0547735379,"c":0.0551339609,"v":478968.2079593412,"t":1714413600}
+{"o":0.0551339609,"h":0.0554864342,"l":0.0547547155,"c":0.0553153857,"v":572484.7093818618,"t":1714417200}
+{"o":0.0553153857,"h":0.0556312002,"l":0.0550670119,"c":0.0553164282,"v":517192.0741816509,"t":1714420800}
+{"o":0.0553164282,"h":0.0554836794,"l":0.054919962,"c":0.0553097873,"v":354155.9336593276,"t":1714424400}
+{"o":0.0553097873,"h":0.0565982449,"l":0.055218763,"c":0.0563998558,"v":449871.6879492207,"t":1714428000}
+{"o":0.0563998558,"h":0.0568751395,"l":0.0559757951,"c":0.0564751871,"v":437751.9426758788,"t":1714431600}
+{"o":0.0564751871,"h":0.0573248068,"l":0.0561130993,"c":0.0570374916,"v":385113.5966737455,"t":1714435200}
+{"o":0.0570374916,"h":0.0571208938,"l":0.0559583812,"c":0.055974732,"v":381507.5867226537,"t":1714438800}
+{"o":0.055974732,"h":0.0564341176,"l":0.0553118819,"c":0.0562518126,"v":396335.0385047022,"t":1714442400}
+{"o":0.0562518126,"h":0.0563534789,"l":0.0558299189,"c":0.0559504024,"v":301795.0991259447,"t":1714446000}
+{"o":0.0559504024,"h":0.0561179248,"l":0.0551810822,"c":0.0556000874,"v":357258.1511969378,"t":1714449600}
+{"o":0.0556000874,"h":0.0557722025,"l":0.0551102791,"c":0.055461673,"v":325608.0789964203,"t":1714453200}
+{"o":0.055461673,"h":0.0558878534,"l":0.0552053629,"c":0.0556863038,"v":323616.2552957647,"t":1714456800}
+{"o":0.0556863038,"h":0.0558272056,"l":0.0553345779,"c":0.0553503609,"v":248334.658436988,"t":1714460400}
+{"o":0.0553503609,"h":0.0555672196,"l":0.0533811416,"c":0.0536570521,"v":507783.0729834293,"t":1714464000}
+{"o":0.0536570521,"h":0.0539849198,"l":0.052508012,"c":0.0533267493,"v":473558.9076866484,"t":1714467600}
+{"o":0.0533267493,"h":0.0535868532,"l":0.0530533437,"c":0.0533162274,"v":328058.0427095221,"t":1714471200}
+{"o":0.0533162274,"h":0.0533232714,"l":0.0525427595,"c":0.0527728727,"v":445482.5220257145,"t":1714474800}
+{"o":0.0527728727,"h":0.053011703,"l":0.051971638,"c":0.0528782608,"v":667878.3396691757,"t":1714478400}
+{"o":0.0528782608,"h":0.0530770323,"l":0.0521598241,"c":0.0523141367,"v":467761.0436535918,"t":1714482000}
+{"o":0.0523141367,"h":0.0534215222,"l":0.0522052797,"c":0.052790507,"v":628858.4280888336,"t":1714485600}
+{"o":0.052790507,"h":0.0530905853,"l":0.0519093989,"c":0.0523603002,"v":580269.6728603654,"t":1714489200}
+{"o":0.0523603002,"h":0.0523603002,"l":0.0504424576,"c":0.051461554,"v":1029596.1656846628,"t":1714492800}
+{"o":0.051461554,"h":0.0516247949,"l":0.0506933121,"c":0.0510860027,"v":636035.0581685108,"t":1714496400}
+{"o":0.0510860027,"h":0.0513520239,"l":0.0505746645,"c":0.0508744682,"v":490479.2996370691,"t":1714500000}
+{"o":0.0508744682,"h":0.051153685,"l":0.0496426322,"c":0.050332916,"v":720410.58378526,"t":1714503600}
+{"o":0.050332916,"h":0.0515951418,"l":0.0503033575,"c":0.0511762574,"v":657063.4898960931,"t":1714507200}
+{"o":0.0511762574,"h":0.0518346639,"l":0.0511488691,"c":0.051486232,"v":482561.6628578014,"t":1714510800}
+{"o":0.051486232,"h":0.0527639709,"l":0.051447548,"c":0.05218513,"v":621147.2488417669,"t":1714514400}
+{"o":0.05218513,"h":0.0523784104,"l":0.0517354937,"c":0.0519252444,"v":349260.032948036,"t":1714518000}
+{"o":0.0519252444,"h":0.0521682487,"l":0.0510321926,"c":0.0512590633,"v":432269.3632505155,"t":1714521600}
+{"o":0.0512590633,"h":0.0522312004,"l":0.0509693256,"c":0.051990027,"v":434266.353616241,"t":1714525200}
+{"o":0.051990027,"h":0.0521199559,"l":0.0507274433,"c":0.0512550121,"v":486073.5629045302,"t":1714528800}
+{"o":0.0512550121,"h":0.0518620519,"l":0.0510802926,"c":0.051693348,"v":375906.6625523931,"t":1714532400}
+{"o":0.051693348,"h":0.0519994908,"l":0.051482023,"c":0.0515752509,"v":324998.772212273,"t":1714536000}
+{"o":0.0515752509,"h":0.0518833743,"l":0.0510752241,"c":0.0512508967,"v":328234.3625485898,"t":1714539600}
+{"o":0.0512508967,"h":0.0514038616,"l":0.0501914468,"c":0.0503432087,"v":421240.1010215094,"t":1714543200}
+{"o":0.0503432087,"h":0.0505714534,"l":0.0475856706,"c":0.0493750961,"v":983470.1183329273,"t":1714546800}
+{"o":0.0493750961,"h":0.049731194,"l":0.0486586048,"c":0.0495983754,"v":725566.9272893058,"t":1714550400}
+{"o":0.0495983754,"h":0.0502071278,"l":0.049384112,"c":0.0494527391,"v":455152.3464369313,"t":1714554000}
+{"o":0.0494527391,"h":0.0499723262,"l":0.0492706675,"c":0.0498440284,"v":444386.1205916345,"t":1714557600}
+{"o":0.0498440284,"h":0.0504103368,"l":0.0496762868,"c":0.0503529181,"v":335281.9938560175,"t":1714561200}
+{"o":0.0503529181,"h":0.0511835511,"l":0.0501462009,"c":0.0507117727,"v":510327.0037853391,"t":1714564800}
+{"o":0.0507117727,"h":0.0508442138,"l":0.0499856804,"c":0.0505295067,"v":559922.8361344911,"t":1714568400}
+{"o":0.0505295067,"h":0.0508099308,"l":0.0500634006,"c":0.0505507974,"v":430918.8415553063,"t":1714572000}
+{"o":0.0505507974,"h":0.0506032585,"l":0.0497360371,"c":0.050518231,"v":630362.1780539193,"t":1714575600}
+{"o":0.050518231,"h":0.051873785,"l":0.0502235999,"c":0.0509862675,"v":572640.8806812873,"t":1714579200}
+{"o":0.0509862675,"h":0.0522929498,"l":0.0506944063,"c":0.0519531766,"v":661795.3418421536,"t":1714582800}
+{"o":0.0519531766,"h":0.055705944,"l":0.0517931741,"c":0.0548739937,"v":1300273.8489589174,"t":1714586400}
+{"o":0.0548739937,"h":0.055453027,"l":0.052728215,"c":0.0531425907,"v":1147248.8543419212,"t":1714590000}
+{"o":0.0531425907,"h":0.0545699145,"l":0.0527649444,"c":0.0540066888,"v":1104464.2292049474,"t":1714593600}
+{"o":0.0540066888,"h":0.0551123956,"l":0.0536566154,"c":0.0546196136,"v":573636.1810881272,"t":1714597200}
+{"o":0.0546196136,"h":0.055091631,"l":0.0542986371,"c":0.054618389,"v":453476.8520151073,"t":1714600800}
+{"o":0.054618389,"h":0.0553497631,"l":0.054436359,"c":0.0551481184,"v":402365.107284517,"t":1714604400}
+{"o":0.0551481184,"h":0.0552996115,"l":0.0537080279,"c":0.0538410046,"v":466324.753738632,"t":1714608000}
+{"o":0.0538410046,"h":0.0540880682,"l":0.052863554,"c":0.0531206262,"v":449956.6208900909,"t":1714611600}
+{"o":0.0531206262,"h":0.0534836762,"l":0.0527114556,"c":0.0530910896,"v":401264.1687454149,"t":1714615200}
+{"o":0.0530910896,"h":0.0536687972,"l":0.0530206803,"c":0.0532775392,"v":417754.3727176984,"t":1714618800}
+{"o":0.0532775392,"h":0.0537122864,"l":0.0528773505,"c":0.053107305,"v":358837.1808018787,"t":1714622400}
+{"o":0.053107305,"h":0.0531758643,"l":0.0525255475,"c":0.0530715019,"v":337725.4835277227,"t":1714626000}
+{"o":0.0530715019,"h":0.0534264965,"l":0.052975144,"c":0.0531691583,"v":288411.8783292546,"t":1714629600}
+{"o":0.0531691583,"h":0.0546569363,"l":0.0531020273,"c":0.0538386714,"v":380011.0506244995,"t":1714633200}
+{"o":0.0538386714,"h":0.0548990335,"l":0.0537307233,"c":0.0546481066,"v":332732.7812544664,"t":1714636800}
+{"o":0.0546481066,"h":0.0548490524,"l":0.054273018,"c":0.0547683691,"v":306141.2176869152,"t":1714640400}
+{"o":0.0547683691,"h":0.0555085102,"l":0.0544136705,"c":0.0551235533,"v":443706.6144340368,"t":1714644000}
+{"o":0.0551235533,"h":0.0570512051,"l":0.0550522006,"c":0.0568446249,"v":737239.4069069278,"t":1714647600}
+{"o":0.0568446249,"h":0.0570188482,"l":0.0560697744,"c":0.0561552652,"v":609911.3031814316,"t":1714651200}
+{"o":0.0561552652,"h":0.0564028383,"l":0.055522996,"c":0.0556702396,"v":550225.4925060548,"t":1714654800}
+{"o":0.0556702396,"h":0.0570944066,"l":0.0553640921,"c":0.0568528348,"v":615826.1064128111,"t":1714658400}
+{"o":0.0568528348,"h":0.0575863134,"l":0.0566764367,"c":0.0570144825,"v":723134.7254298682,"t":1714662000}
+{"o":0.0570144825,"h":0.0570942101,"l":0.0564635006,"c":0.0564658431,"v":517399.5115420643,"t":1714665600}
+{"o":0.0564658431,"h":0.0573206797,"l":0.0563701374,"c":0.0569979578,"v":519272.6762358466,"t":1714669200}
+{"o":0.0569979578,"h":0.0572276493,"l":0.0564744875,"c":0.0565423852,"v":452208.7731800802,"t":1714672800}
+{"o":0.0565423852,"h":0.0567069801,"l":0.0561522144,"c":0.0566085882,"v":403397.6233072513,"t":1714676400}
+{"o":0.0566085882,"h":0.0568797362,"l":0.0555837806,"c":0.05600246,"v":460959.4422545616,"t":1714680000}
+{"o":0.05600246,"h":0.0568819804,"l":0.0559066574,"c":0.0568202122,"v":522270.1463114295,"t":1714683600}
+{"o":0.0568202122,"h":0.0576855702,"l":0.0565428127,"c":0.0569367736,"v":512476.5880383356,"t":1714687200}
+{"o":0.0569367736,"h":0.0571203577,"l":0.0563886153,"c":0.0564180935,"v":350058.141144991,"t":1714690800}
+{"o":0.0564180935,"h":0.0570674681,"l":0.0560446519,"c":0.0565352095,"v":400395.2434802645,"t":1714694400}
+{"o":0.0565352095,"h":0.0579200154,"l":0.0564340415,"c":0.0572122852,"v":485699.7601407592,"t":1714698000}
+{"o":0.0572122852,"h":0.0581242417,"l":0.057039805,"c":0.0572846314,"v":479720.0360298718,"t":1714701600}
+{"o":0.0572846314,"h":0.0580294588,"l":0.0572614473,"c":0.0577923119,"v":498682.5422275321,"t":1714705200}
+{"o":0.0577923119,"h":0.0580520401,"l":0.0573029569,"c":0.057420794,"v":458992.6997060739,"t":1714708800}
+{"o":0.057420794,"h":0.0577741053,"l":0.0569642332,"c":0.0571162784,"v":374817.6689112451,"t":1714712400}
+{"o":0.0571162784,"h":0.0572341296,"l":0.0566707836,"c":0.0568060395,"v":304211.1991535303,"t":1714716000}
+{"o":0.0568060395,"h":0.0571122188,"l":0.0560634099,"c":0.0562722558,"v":319997.6435488557,"t":1714719600}
+{"o":0.0562722558,"h":0.0568672511,"l":0.0560509357,"c":0.0563447616,"v":320446.7957609891,"t":1714723200}
+{"o":0.0563447616,"h":0.0570529681,"l":0.0561337851,"c":0.0568089357,"v":299749.8503782786,"t":1714726800}
+{"o":0.0568089357,"h":0.0569723988,"l":0.0558454734,"c":0.0562599024,"v":308330.381411977,"t":1714730400}
+{"o":0.0562599024,"h":0.0563429624,"l":0.0557365445,"c":0.0561119291,"v":308307.1023793949,"t":1714734000}
+{"o":0.0561119291,"h":0.0584559922,"l":0.055938627,"c":0.058205115,"v":695946.4074173485,"t":1714737600}
+{"o":0.058205115,"h":0.0590448996,"l":0.0578896527,"c":0.0586097462,"v":755889.1133652554,"t":1714741200}
+{"o":0.0586097462,"h":0.0589974586,"l":0.0579039353,"c":0.0584734734,"v":630261.8321933051,"t":1714744800}
+{"o":0.0584734734,"h":0.0586921328,"l":0.0577515417,"c":0.0582313988,"v":460190.7521314292,"t":1714748400}
+{"o":0.0582313988,"h":0.058688028,"l":0.0580106648,"c":0.0581074801,"v":493504.4358118487,"t":1714752000}
+{"o":0.0581074801,"h":0.0584264201,"l":0.0578924635,"c":0.0583107661,"v":627327.0169965916,"t":1714755600}
+{"o":0.0583107661,"h":0.0585978366,"l":0.0580120058,"c":0.0581220423,"v":389127.5845787178,"t":1714759200}
+{"o":0.0581220423,"h":0.0585783715,"l":0.0578422796,"c":0.058569275,"v":417539.1014505498,"t":1714762800}
+{"o":0.058569275,"h":0.0594882026,"l":0.058368085,"c":0.0589678621,"v":498965.0933504321,"t":1714766400}
+{"o":0.0589678621,"h":0.0592257982,"l":0.0584460834,"c":0.05869533,"v":384260.3505796412,"t":1714770000}
+{"o":0.05869533,"h":0.0590362072,"l":0.0585885431,"c":0.0588321783,"v":363913.705139551,"t":1714773600}
+{"o":0.0588321783,"h":0.0594924997,"l":0.058749515,"c":0.058951927,"v":465364.7850509844,"t":1714777200}
+{"o":0.058951927,"h":0.0594618762,"l":0.0588355737,"c":0.0591772672,"v":443544.2379762914,"t":1714780800}
+{"o":0.0591772672,"h":0.0594105919,"l":0.0587576164,"c":0.0588302256,"v":419653.1424857898,"t":1714784400}
+{"o":0.0588302256,"h":0.0590721562,"l":0.0583288463,"c":0.0589022274,"v":386324.2571682443,"t":1714788000}
+{"o":0.0589022274,"h":0.0593437276,"l":0.0588254431,"c":0.0591618017,"v":328174.4511563688,"t":1714791600}
+{"o":0.0591618017,"h":0.0600329038,"l":0.0590883712,"c":0.0596655328,"v":377658.4119822931,"t":1714795200}
+{"o":0.0596655328,"h":0.0597717497,"l":0.0591218633,"c":0.0595153004,"v":371071.2779672759,"t":1714798800}
+{"o":0.0595153004,"h":0.0596535331,"l":0.0590395339,"c":0.0590871785,"v":291445.3713797626,"t":1714802400}
+{"o":0.0590871785,"h":0.0592782274,"l":0.0589148531,"c":0.0590353962,"v":306176.7217458256,"t":1714806000}
+{"o":0.0590353962,"h":0.0595826879,"l":0.0589715919,"c":0.0594572323,"v":313730.1703833897,"t":1714809600}
+{"o":0.0594572323,"h":0.0595855941,"l":0.0592017468,"c":0.0594434833,"v":299069.4350295624,"t":1714813200}
+{"o":0.0594434833,"h":0.0611448018,"l":0.0591935989,"c":0.0610321097,"v":405268.9500684027,"t":1714816800}
+{"o":0.0610321097,"h":0.0611346035,"l":0.0598740619,"c":0.0600483507,"v":556742.5064016241,"t":1714820400}
+{"o":0.0600483507,"h":0.0607210419,"l":0.0598979279,"c":0.0607163914,"v":470833.6841520905,"t":1714824000}
+{"o":0.0607163914,"h":0.0608264557,"l":0.0597559944,"c":0.0602412046,"v":446061.7080981859,"t":1714827600}
+{"o":0.0602412046,"h":0.0611036109,"l":0.0598101057,"c":0.0601352645,"v":468311.0749306729,"t":1714831200}
+{"o":0.0601352645,"h":0.0603036562,"l":0.0596591647,"c":0.0599666731,"v":401917.4848006013,"t":1714834800}
+{"o":0.0599666731,"h":0.0602704211,"l":0.0595549294,"c":0.0601928057,"v":417499.0338032331,"t":1714838400}
+{"o":0.0601928057,"h":0.0602571455,"l":0.0595670999,"c":0.0599982235,"v":468476.0872005747,"t":1714842000}
+{"o":0.0599982235,"h":0.0604729788,"l":0.0597538217,"c":0.0602050344,"v":429373.0297789203,"t":1714845600}
+{"o":0.0602050344,"h":0.0605220007,"l":0.0600822908,"c":0.0604592133,"v":327811.6892363299,"t":1714849200}
+{"o":0.0604592133,"h":0.0606555402,"l":0.0602254094,"c":0.0603330098,"v":354236.2936798496,"t":1714852800}
+{"o":0.0603330098,"h":0.0606283603,"l":0.0597903398,"c":0.0600596144,"v":329599.0301711498,"t":1714856400}
+{"o":0.0600596144,"h":0.0602114602,"l":0.0597784989,"c":0.0598534211,"v":284262.3791072576,"t":1714860000}
+{"o":0.0598534211,"h":0.0601046276,"l":0.0597841858,"c":0.059891327,"v":292788.1923285868,"t":1714863600}
+{"o":0.059891327,"h":0.0603732268,"l":0.059179216,"c":0.0595059121,"v":427229.0478893737,"t":1714867200}
+{"o":0.0595059121,"h":0.0596528835,"l":0.0587014663,"c":0.0592726024,"v":450886.2863941264,"t":1714870800}
+{"o":0.0592726024,"h":0.0596852983,"l":0.0591873669,"c":0.0592414137,"v":328084.5527354429,"t":1714874400}
+{"o":0.0592414137,"h":0.0593419464,"l":0.0587818466,"c":0.0592832845,"v":287835.6182495467,"t":1714878000}
+{"o":0.0592832845,"h":0.0594232774,"l":0.0590747832,"c":0.0593315854,"v":286049.6381275433,"t":1714881600}
+{"o":0.0593315854,"h":0.0598677124,"l":0.0591236297,"c":0.0592620334,"v":426084.2900899179,"t":1714885200}
+{"o":0.0592620334,"h":0.059606061,"l":0.0590871925,"c":0.0592846624,"v":422516.5943698511,"t":1714888800}
+{"o":0.0592846624,"h":0.0599364403,"l":0.0591814953,"c":0.0597224465,"v":369223.1625599678,"t":1714892400}
+{"o":0.0597224465,"h":0.0601701562,"l":0.059558773,"c":0.0598169864,"v":365558.1285414526,"t":1714896000}
+{"o":0.0598169864,"h":0.0598781273,"l":0.0594798593,"c":0.0597574423,"v":290831.641865888,"t":1714899600}
+{"o":0.0597574423,"h":0.0599502757,"l":0.0595152088,"c":0.0598863954,"v":258190.9399871685,"t":1714903200}
+{"o":0.0598863954,"h":0.0601869358,"l":0.0597004149,"c":0.0601171025,"v":236577.3071969306,"t":1714906800}
+{"o":0.0601171025,"h":0.0602347718,"l":0.0597353187,"c":0.0598207422,"v":319476.8360548702,"t":1714910400}
+{"o":0.0598207422,"h":0.0604405803,"l":0.0595792557,"c":0.0602276588,"v":367547.3486291084,"t":1714914000}
+{"o":0.0602276588,"h":0.0606932345,"l":0.05977592,"c":0.060611749,"v":363148.9596290379,"t":1714917600}
+{"o":0.060611749,"h":0.0606767254,"l":0.0602640148,"c":0.0604545796,"v":421378.1769011546,"t":1714921200}
+{"o":0.0604545796,"h":0.0606181205,"l":0.0600674742,"c":0.060333131,"v":389583.3557462874,"t":1714924800}
+{"o":0.060333131,"h":0.060753085,"l":0.0600962027,"c":0.0601783308,"v":424451.6256224328,"t":1714928400}
+{"o":0.0601783308,"h":0.0602726695,"l":0.0597445014,"c":0.0598999645,"v":468066.162104828,"t":1714932000}
+{"o":0.0598999645,"h":0.0601600411,"l":0.0597191036,"c":0.0598923868,"v":425009.6091520548,"t":1714935600}
+{"o":0.0598923868,"h":0.0599057326,"l":0.0594047303,"c":0.059644941,"v":431124.9541561119,"t":1714939200}
+{"o":0.059644941,"h":0.0597544249,"l":0.0593387984,"c":0.0597068099,"v":348622.0432974086,"t":1714942800}
+{"o":0.0597068099,"h":0.0597474109,"l":0.0593251731,"c":0.0595540586,"v":420557.0697962043,"t":1714946400}
+{"o":0.0595540586,"h":0.0600038658,"l":0.0594919932,"c":0.0597596668,"v":367373.8126512507,"t":1714950000}
+{"o":0.0597596668,"h":0.0604125016,"l":0.059621525,"c":0.060291267,"v":340117.0885541415,"t":1714953600}
+{"o":0.060291267,"h":0.0607524675,"l":0.0600916223,"c":0.0601988853,"v":458883.45572194,"t":1714957200}
+{"o":0.0601988853,"h":0.0605711877,"l":0.0598611517,"c":0.0599211479,"v":393984.5241281788,"t":1714960800}
+{"o":0.0599211479,"h":0.060101089,"l":0.0596184375,"c":0.0599946882,"v":345244.7725977123,"t":1714964400}
+{"o":0.0599946882,"h":0.0608584109,"l":0.059828364,"c":0.0606519293,"v":366724.0709934985,"t":1714968000}
+{"o":0.0606519293,"h":0.0610945909,"l":0.0603757396,"c":0.0609702284,"v":358439.0234044139,"t":1714971600}
+{"o":0.0609702284,"h":0.061839134,"l":0.0608371468,"c":0.0610114368,"v":380736.7277150555,"t":1714975200}
+{"o":0.0610114368,"h":0.0613386308,"l":0.0605599839,"c":0.0609581269,"v":334369.5005666344,"t":1714978800}
+{"o":0.0609581269,"h":0.0634120088,"l":0.0609581269,"c":0.0633068448,"v":624812.1895624319,"t":1714982400}
+{"o":0.0633068448,"h":0.0641531498,"l":0.0632603844,"c":0.0640594564,"v":560916.7523568112,"t":1714986000}
+{"o":0.0640594564,"h":0.0643333383,"l":0.0621951909,"c":0.0625488255,"v":545914.3828620187,"t":1714989600}
+{"o":0.0625488255,"h":0.0634267349,"l":0.0625016583,"c":0.0631460932,"v":532148.6393963469,"t":1714993200}
+{"o":0.0631460932,"h":0.0633727259,"l":0.0614209539,"c":0.0619178389,"v":532110.7868335226,"t":1714996800}
+{"o":0.0619178389,"h":0.0633654118,"l":0.0617235591,"c":0.063013566,"v":650113.0899887944,"t":1715000400}
+{"o":0.063013566,"h":0.0640469734,"l":0.0625148261,"c":0.0625894119,"v":569080.959615125,"t":1715004000}
+{"o":0.0625894119,"h":0.0633686987,"l":0.0618880164,"c":0.0630988537,"v":576902.5454170466,"t":1715007600}
+{"o":0.0630988537,"h":0.0632244932,"l":0.0620125741,"c":0.0621861511,"v":467998.854712869,"t":1715011200}
+{"o":0.0621861511,"h":0.0628747275,"l":0.0614886683,"c":0.0620411574,"v":535972.3486341262,"t":1715014800}
+{"o":0.0620411574,"h":0.0628830631,"l":0.0619612156,"c":0.062717748,"v":509579.4636566814,"t":1715018400}
+{"o":0.062717748,"h":0.0628992258,"l":0.0619172395,"c":0.0628833168,"v":565931.7373895682,"t":1715022000}
+{"o":0.0628833168,"h":0.0636305352,"l":0.0625950134,"c":0.0633359166,"v":459458.7528509038,"t":1715025600}
+{"o":0.0633359166,"h":0.0638626677,"l":0.0631859057,"c":0.0637830073,"v":402172.4802217617,"t":1715029200}
+{"o":0.0637830073,"h":0.0638128046,"l":0.0632089129,"c":0.0633889992,"v":364815.0878557929,"t":1715032800}
+{"o":0.0633889992,"h":0.0633889992,"l":0.0625259382,"c":0.0626641935,"v":346424.8445139198,"t":1715036400}
+{"o":0.0626641935,"h":0.0634019367,"l":0.0623042001,"c":0.0629458758,"v":427201.3747222261,"t":1715040000}
+{"o":0.0629458758,"h":0.0650243884,"l":0.0628259061,"c":0.064577435,"v":497862.6341972569,"t":1715043600}
+{"o":0.064577435,"h":0.0647864511,"l":0.0639412161,"c":0.064294845,"v":398426.8493539892,"t":1715047200}
+{"o":0.064294845,"h":0.0643354847,"l":0.0619769476,"c":0.0631066711,"v":526407.6724289489,"t":1715050800}
+{"o":0.0631066711,"h":0.0638990447,"l":0.0630462734,"c":0.0635605075,"v":375117.2383624504,"t":1715054400}
+{"o":0.0635605075,"h":0.0638957656,"l":0.0631167907,"c":0.0635524924,"v":375575.2997115566,"t":1715058000}
+{"o":0.0635524924,"h":0.0637551957,"l":0.0627853989,"c":0.0632532228,"v":345721.9757222963,"t":1715061600}
+{"o":0.0632532228,"h":0.0640816426,"l":0.062978733,"c":0.0636320433,"v":501574.3079153833,"t":1715065200}
+{"o":0.0636320433,"h":0.0651426206,"l":0.0634783199,"c":0.0649080766,"v":533121.7915434522,"t":1715068800}
+{"o":0.0649080766,"h":0.0653344351,"l":0.0644878344,"c":0.06452463,"v":375041.4667878007,"t":1715072400}
+{"o":0.06452463,"h":0.0647250627,"l":0.0639063792,"c":0.0643211649,"v":343162.5302736011,"t":1715076000}
+{"o":0.0643211649,"h":0.0644330465,"l":0.0634658153,"c":0.0635206028,"v":375526.2595364002,"t":1715079600}
+{"o":0.0635206028,"h":0.0638730159,"l":0.0632224547,"c":0.0637096498,"v":455004.3521746921,"t":1715083200}
+{"o":0.0637096498,"h":0.0638322922,"l":0.0626220951,"c":0.0628643422,"v":519163.7833568929,"t":1715086800}
+{"o":0.0628643422,"h":0.0639211621,"l":0.0624094334,"c":0.0638615852,"v":547265.3941764049,"t":1715090400}
+{"o":0.0638615852,"h":0.0644469034,"l":0.0632248813,"c":0.0634443478,"v":469050.8972053264,"t":1715094000}
+{"o":0.0634443478,"h":0.0637712598,"l":0.0629862802,"c":0.0636217656,"v":417348.4739622694,"t":1715097600}
+{"o":0.0636217656,"h":0.0636369089,"l":0.0626329941,"c":0.0628635743,"v":404220.9737218165,"t":1715101200}
+{"o":0.0628635743,"h":0.0629511911,"l":0.0617972307,"c":0.0622145768,"v":563290.4642661726,"t":1715104800}
+{"o":0.0622145768,"h":0.0622674734,"l":0.061803644,"c":0.0619933379,"v":454371.2051866875,"t":1715108400}
+{"o":0.0619933379,"h":0.0624933981,"l":0.061846234,"c":0.0620682558,"v":515041.4004053295,"t":1715112000}
+{"o":0.0620682558,"h":0.0624031314,"l":0.0613960945,"c":0.0618803205,"v":529203.9030004516,"t":1715115600}
+{"o":0.0618803205,"h":0.0620239421,"l":0.0613298066,"c":0.0614679805,"v":698453.710698124,"t":1715119200}
+{"o":0.0614679805,"h":0.0615394861,"l":0.060602678,"c":0.0606658905,"v":589338.2681627488,"t":1715122800}
+{"o":0.0606658905,"h":0.0613464898,"l":0.0603756751,"c":0.0611417646,"v":609252.9020813246,"t":1715126400}
+{"o":0.0611417646,"h":0.0612352918,"l":0.0606755067,"c":0.0608908757,"v":397172.2043838434,"t":1715130000}
+{"o":0.0608908757,"h":0.0614755525,"l":0.0608419189,"c":0.0611731538,"v":304340.2679928442,"t":1715133600}
+{"o":0.0611731538,"h":0.0613444814,"l":0.0607600389,"c":0.0612773862,"v":318264.2413967191,"t":1715137200}
+{"o":0.0612773862,"h":0.0613907659,"l":0.0600485494,"c":0.0603940723,"v":332554.0686371057,"t":1715140800}
+{"o":0.0603940723,"h":0.0606495081,"l":0.0599719664,"c":0.0603260131,"v":288883.1427738823,"t":1715144400}
+{"o":0.0603260131,"h":0.0607818592,"l":0.0597379227,"c":0.0604812889,"v":356945.2170251821,"t":1715148000}
+{"o":0.0604812889,"h":0.0607839362,"l":0.0597696299,"c":0.0600253758,"v":323461.7282106723,"t":1715151600}
+{"o":0.0600253758,"h":0.0602654707,"l":0.0595925293,"c":0.0600714587,"v":302415.3882922888,"t":1715155200}
+{"o":0.0600714587,"h":0.0601394642,"l":0.0593204953,"c":0.059802548,"v":308254.6861022878,"t":1715158800}
+{"o":0.059802548,"h":0.0601850317,"l":0.0596589487,"c":0.0600992985,"v":301202.8460172991,"t":1715162400}
+{"o":0.0600992985,"h":0.0602031155,"l":0.0593661962,"c":0.0595574168,"v":297805.2088065891,"t":1715166000}
+{"o":0.0595574168,"h":0.059935815,"l":0.0591972158,"c":0.0597092032,"v":343455.1707797204,"t":1715169600}
+{"o":0.0597092032,"h":0.0605727063,"l":0.0593505482,"c":0.060553067,"v":460116.3459384816,"t":1715173200}
+{"o":0.060553067,"h":0.0610397193,"l":0.0602283691,"c":0.0605823661,"v":457947.0875897458,"t":1715176800}
+{"o":0.0605823661,"h":0.0607521942,"l":0.0593749103,"c":0.0597430226,"v":453060.2499434588,"t":1715180400}
+{"o":0.0597430226,"h":0.0598681107,"l":0.0592686205,"c":0.0598665475,"v":344507.8811347493,"t":1715184000}
+{"o":0.0598665475,"h":0.060229828,"l":0.059817915,"c":0.0600152171,"v":344123.8278751477,"t":1715187600}
+{"o":0.0600152171,"h":0.0611167366,"l":0.0599452192,"c":0.060242996,"v":424919.6785420762,"t":1715191200}
+{"o":0.060242996,"h":0.0605303036,"l":0.0593982963,"c":0.0596656963,"v":415195.119447165,"t":1715194800}
+{"o":0.0596656963,"h":0.0598283926,"l":0.0571561555,"c":0.0578177939,"v":616319.2126623176,"t":1715198400}
+{"o":0.0578177939,"h":0.0582892282,"l":0.0573811054,"c":0.0578756716,"v":512229.9639737547,"t":1715202000}
+{"o":0.0578756716,"h":0.0583601629,"l":0.0576460222,"c":0.058001901,"v":484147.4005973821,"t":1715205600}
+{"o":0.058001901,"h":0.0584962684,"l":0.0578127058,"c":0.0582665079,"v":401475.9881985707,"t":1715209200}
+{"o":0.0582665079,"h":0.0589296066,"l":0.058170297,"c":0.0587562456,"v":389657.6157482362,"t":1715212800}
+{"o":0.0587562456,"h":0.0592119142,"l":0.0586872743,"c":0.0591569764,"v":409630.311228631,"t":1715216400}
+{"o":0.0591569764,"h":0.0594053491,"l":0.058843986,"c":0.0590968199,"v":344788.128781679,"t":1715220000}
+{"o":0.0590968199,"h":0.059298629,"l":0.0586748618,"c":0.0590556089,"v":303542.4584599108,"t":1715223600}
+{"o":0.0590556089,"h":0.0593476926,"l":0.0588569243,"c":0.0589442486,"v":270630.1947041305,"t":1715227200}
+{"o":0.0589442486,"h":0.0594617775,"l":0.0588824263,"c":0.0592328374,"v":345202.7805582262,"t":1715230800}
+{"o":0.0592328374,"h":0.0597768168,"l":0.0591868239,"c":0.0593981783,"v":356294.1879048076,"t":1715234400}
+{"o":0.0593981783,"h":0.0596058309,"l":0.0584859997,"c":0.0586840805,"v":349580.5090636568,"t":1715238000}
+{"o":0.0586840805,"h":0.0589900187,"l":0.0585563233,"c":0.0589328813,"v":349789.9725049119,"t":1715241600}
+{"o":0.0589328813,"h":0.0590234027,"l":0.0581011784,"c":0.0585430528,"v":340954.8042085954,"t":1715245200}
+{"o":0.0585430528,"h":0.0585881757,"l":0.0576823657,"c":0.0577414413,"v":344351.7506543969,"t":1715248800}
+{"o":0.0577414413,"h":0.0586953632,"l":0.0576439979,"c":0.0585064777,"v":311692.7062223708,"t":1715252400}
+{"o":0.0585064777,"h":0.0591816043,"l":0.0584926629,"c":0.0591066717,"v":343410.5703653518,"t":1715256000}
+{"o":0.0591066717,"h":0.0593095068,"l":0.058013345,"c":0.058572668,"v":469178.4496445601,"t":1715259600}
+{"o":0.058572668,"h":0.0593754183,"l":0.0584164101,"c":0.0593754183,"v":469479.4502180403,"t":1715263200}
+{"o":0.0593754183,"h":0.0606306301,"l":0.0591854727,"c":0.0600188186,"v":584144.2167346022,"t":1715266800}
+{"o":0.0600188186,"h":0.0609476011,"l":0.059884534,"c":0.0599097832,"v":675373.0211469348,"t":1715270400}
+{"o":0.0599097832,"h":0.0604197368,"l":0.0597364165,"c":0.0601314307,"v":490121.0745568222,"t":1715274000}
+{"o":0.0601314307,"h":0.0606012508,"l":0.0600088535,"c":0.0605405621,"v":382738.5580845539,"t":1715277600}
+{"o":0.0605405621,"h":0.0619111401,"l":0.0605248672,"c":0.0618942884,"v":479177.4391361112,"t":1715281200}
+{"o":0.0618942884,"h":0.0621382081,"l":0.0611845259,"c":0.0616070916,"v":483544.5672318619,"t":1715284800}
+{"o":0.0616070916,"h":0.0618527923,"l":0.0613160284,"c":0.0616758939,"v":410855.049953994,"t":1715288400}
+{"o":0.0616758939,"h":0.0628911957,"l":0.0615492798,"c":0.0627454272,"v":559954.0256779902,"t":1715292000}
+{"o":0.0627454272,"h":0.0628590154,"l":0.0619815776,"c":0.0625546606,"v":574002.39287333,"t":1715295600}
+{"o":0.0625546606,"h":0.0628675221,"l":0.061998782,"c":0.0622967433,"v":441369.0159768692,"t":1715299200}
+{"o":0.0622967433,"h":0.0633611405,"l":0.0620183234,"c":0.0629047415,"v":437209.4185780328,"t":1715302800}
+{"o":0.0629047415,"h":0.0630531195,"l":0.0625689805,"c":0.0629470261,"v":373993.9049992645,"t":1715306400}
+{"o":0.0629470261,"h":0.0633015043,"l":0.0626273693,"c":0.0630936224,"v":404222.6516211085,"t":1715310000}
+{"o":0.0630936224,"h":0.0634241668,"l":0.062898124,"c":0.0630008288,"v":355890.9324828736,"t":1715313600}
+{"o":0.0630008288,"h":0.0631726853,"l":0.0623961643,"c":0.0627897305,"v":305113.884409471,"t":1715317200}
+{"o":0.0627897305,"h":0.0636241884,"l":0.0626305908,"c":0.0634837586,"v":307096.2170273267,"t":1715320800}
+{"o":0.0634837586,"h":0.06381737,"l":0.0631898919,"c":0.0632819736,"v":363479.8299003546,"t":1715324400}
+{"o":0.0632819736,"h":0.0633394471,"l":0.062854267,"c":0.0631787539,"v":327277.3411079944,"t":1715328000}
+{"o":0.0631787539,"h":0.0633702853,"l":0.062805292,"c":0.0631724582,"v":318592.2364700197,"t":1715331600}
+{"o":0.0631724582,"h":0.0632449017,"l":0.0627729938,"c":0.0631717134,"v":268268.9800138279,"t":1715335200}
+{"o":0.0631717134,"h":0.0636357594,"l":0.0626902263,"c":0.0635299838,"v":343451.2175207256,"t":1715338800}
+{"o":0.0635299838,"h":0.0636675312,"l":0.0627804326,"c":0.0628549757,"v":354880.3079726796,"t":1715342400}
+{"o":0.0628549757,"h":0.0630161399,"l":0.062480024,"c":0.0626929842,"v":352592.4540783046,"t":1715346000}
+{"o":0.0626929842,"h":0.0628472895,"l":0.0597773745,"c":0.0604430009,"v":753048.8596969417,"t":1715349600}
+{"o":0.0604430009,"h":0.0609191572,"l":0.0597000535,"c":0.0602727388,"v":726565.044123302,"t":1715353200}
+{"o":0.0602727388,"h":0.0609356799,"l":0.0594967279,"c":0.0606516489,"v":662879.9032905982,"t":1715356800}
+{"o":0.0606516489,"h":0.0607604865,"l":0.0597412831,"c":0.0600796097,"v":544721.8734545552,"t":1715360400}
+{"o":0.0600796097,"h":0.0607582692,"l":0.0597784661,"c":0.06068134,"v":437735.0102969409,"t":1715364000}
+{"o":0.06068134,"h":0.060877321,"l":0.0600581066,"c":0.0603306988,"v":397731.5884606814,"t":1715367600}
+{"o":0.0603306988,"h":0.0606963876,"l":0.0598245258,"c":0.059934202,"v":389723.4159111074,"t":1715371200}
+{"o":0.059934202,"h":0.0603100805,"l":0.0597707057,"c":0.0600423483,"v":392869.4577308054,"t":1715374800}
+{"o":0.0600423483,"h":0.0601173531,"l":0.0592839674,"c":0.0597984497,"v":393019.2853276701,"t":1715378400}
+{"o":0.0597984497,"h":0.0601359505,"l":0.0597687025,"c":0.059902001,"v":344300.0769030691,"t":1715382000}
+{"o":0.059902001,"h":0.060192166,"l":0.0595026074,"c":0.0598794608,"v":349659.7807041552,"t":1715385600}
+{"o":0.0598794608,"h":0.0605720173,"l":0.059738512,"c":0.0598667135,"v":364446.4443478187,"t":1715389200}
+{"o":0.0598667135,"h":0.0599796929,"l":0.0588757848,"c":0.0592411235,"v":358752.922176587,"t":1715392800}
+{"o":0.0592411235,"h":0.0593285761,"l":0.0587748821,"c":0.0589052439,"v":318550.1162262142,"t":1715396400}
+{"o":0.0589052439,"h":0.0594584111,"l":0.0588576882,"c":0.0593155091,"v":293091.3233576415,"t":1715400000}
+{"o":0.0593155091,"h":0.0597572149,"l":0.0592730668,"c":0.0596216592,"v":277178.6750143992,"t":1715403600}
+{"o":0.0596216592,"h":0.0600447528,"l":0.0594989249,"c":0.0596762296,"v":291318.6376188911,"t":1715407200}
+{"o":0.0596762296,"h":0.0598624197,"l":0.0594788362,"c":0.0597480596,"v":261510.0558959276,"t":1715410800}
+{"o":0.0597480596,"h":0.0597834487,"l":0.0590539569,"c":0.0590811773,"v":280809.2245714928,"t":1715414400}
+{"o":0.0590811773,"h":0.0594770514,"l":0.0590151456,"c":0.0594667911,"v":274723.6995988901,"t":1715418000}
+{"o":0.0594667911,"h":0.0594737816,"l":0.0589161417,"c":0.059091413,"v":302627.3224450229,"t":1715421600}
+{"o":0.059091413,"h":0.0592735983,"l":0.0586713707,"c":0.0590754531,"v":294762.1935050387,"t":1715425200}
+{"o":0.0590754531,"h":0.0594836195,"l":0.0589639519,"c":0.0592083674,"v":269486.487145887,"t":1715428800}
+{"o":0.0592083674,"h":0.0596115065,"l":0.0590419182,"c":0.0594903917,"v":309485.9592544468,"t":1715432400}
+{"o":0.0594903917,"h":0.0596408418,"l":0.0592250907,"c":0.0594030238,"v":310907.5434033118,"t":1715436000}
+{"o":0.0594030238,"h":0.0602561377,"l":0.059198566,"c":0.0597030859,"v":446013.522143317,"t":1715439600}
+{"o":0.0597030859,"h":0.060108316,"l":0.0595590844,"c":0.0596947671,"v":386841.5958999601,"t":1715443200}
+{"o":0.0596947671,"h":0.059839917,"l":0.0594164481,"c":0.0597154117,"v":333766.6401159191,"t":1715446800}
+{"o":0.0597154117,"h":0.0601370531,"l":0.0596897826,"c":0.0599723451,"v":317281.1584194887,"t":1715450400}
+{"o":0.0599723451,"h":0.0601035892,"l":0.0597893038,"c":0.0600531472,"v":312572.5174739981,"t":1715454000}
+{"o":0.0600531472,"h":0.060082944,"l":0.0595280585,"c":0.0598457348,"v":280194.5330636766,"t":1715457600}
+{"o":0.0598457348,"h":0.0598688546,"l":0.0595679476,"c":0.0596933271,"v":291683.9622001456,"t":1715461200}
+{"o":0.0596933271,"h":0.0598650704,"l":0.0594780698,"c":0.0597776921,"v":320055.8480727206,"t":1715464800}
+{"o":0.0597776921,"h":0.0599502073,"l":0.0594852448,"c":0.0596040398,"v":268072.6515699894,"t":1715468400}
+{"o":0.0596040398,"h":0.0600174907,"l":0.0594922937,"c":0.0596723888,"v":292336.616647299,"t":1715472000}
+{"o":0.0596723888,"h":0.0599536672,"l":0.0596325519,"c":0.0596947332,"v":271844.9122333144,"t":1715475600}
+{"o":0.0596947332,"h":0.0602173555,"l":0.0596578423,"c":0.0600906762,"v":273735.8075436554,"t":1715479200}
+{"o":0.0600906762,"h":0.0601783015,"l":0.059903419,"c":0.0600057781,"v":238819.2859027353,"t":1715482800}
+{"o":0.0600057781,"h":0.0605090685,"l":0.0599285688,"c":0.0602980827,"v":291218.640190131,"t":1715486400}
+{"o":0.0602980827,"h":0.0604789415,"l":0.060162251,"c":0.0604727889,"v":250808.5818561855,"t":1715490000}
+{"o":0.0604727889,"h":0.0605541362,"l":0.0599439273,"c":0.0600642487,"v":289996.6323566009,"t":1715493600}
+{"o":0.0600642487,"h":0.060178937,"l":0.0589360909,"c":0.0591173793,"v":388961.8917677741,"t":1715497200}
+{"o":0.0591173793,"h":0.059466314,"l":0.0589834518,"c":0.0593748471,"v":253349.12992138,"t":1715500800}
+{"o":0.0593748471,"h":0.0595126169,"l":0.0592436081,"c":0.0594109988,"v":265840.8749904639,"t":1715504400}
+{"o":0.0594109988,"h":0.0599560462,"l":0.0593774108,"c":0.0596234201,"v":274132.7357203055,"t":1715508000}
+{"o":0.0596234201,"h":0.0596897898,"l":0.0593882102,"c":0.0594803478,"v":264213.7261721221,"t":1715511600}
+{"o":0.0594803478,"h":0.0597194384,"l":0.0594138615,"c":0.0595705797,"v":315928.0102837365,"t":1715515200}
+{"o":0.0595705797,"h":0.0596176296,"l":0.0592981307,"c":0.0595032196,"v":349105.2101901005,"t":1715518800}
+{"o":0.0595032196,"h":0.0596309012,"l":0.0590405915,"c":0.0591903645,"v":332227.2557898767,"t":1715522400}
+{"o":0.0591903645,"h":0.0596086715,"l":0.0590421984,"c":0.0595387771,"v":340215.9091850948,"t":1715526000}
+{"o":0.0595387771,"h":0.0599986742,"l":0.0593945348,"c":0.059475653,"v":422027.8781535079,"t":1715529600}
+{"o":0.059475653,"h":0.0596475369,"l":0.0591837224,"c":0.0595405678,"v":363596.668764341,"t":1715533200}
+{"o":0.0595405678,"h":0.0597366657,"l":0.0594396865,"c":0.0594803275,"v":346629.6630489366,"t":1715536800}
+{"o":0.0594803275,"h":0.0595609747,"l":0.059315065,"c":0.0594396148,"v":350794.5896104457,"t":1715540400}
+{"o":0.0594396148,"h":0.0595461141,"l":0.0591746365,"c":0.059312719,"v":388813.6367901759,"t":1715544000}
+{"o":0.059312719,"h":0.0593561744,"l":0.0584995246,"c":0.0589459529,"v":399380.0778048727,"t":1715547600}
+{"o":0.0589459529,"h":0.0589819719,"l":0.0586459197,"c":0.0586864582,"v":375065.8519005225,"t":1715551200}
+{"o":0.0586864582,"h":0.0590028238,"l":0.0586128451,"c":0.0588127441,"v":329453.3073847858,"t":1715554800}
+{"o":0.0588127441,"h":0.0597921538,"l":0.0588032606,"c":0.0595084277,"v":503105.7299349873,"t":1715558400}
+{"o":0.0595084277,"h":0.0595803472,"l":0.0583242006,"c":0.0586502121,"v":450888.8313444577,"t":1715562000}
+{"o":0.0586502121,"h":0.0587118813,"l":0.0573401931,"c":0.0575871736,"v":655963.0884570107,"t":1715565600}
+{"o":0.0575871736,"h":0.0576055982,"l":0.0567145771,"c":0.0573925195,"v":659325.0597923658,"t":1715569200}
+{"o":0.0573925195,"h":0.0574424146,"l":0.0565274787,"c":0.0568325146,"v":453713.8596627527,"t":1715572800}
+{"o":0.0568325146,"h":0.057130026,"l":0.0565096945,"c":0.0566704296,"v":356944.2161047378,"t":1715576400}
+{"o":0.0566704296,"h":0.0580459459,"l":0.0566263725,"c":0.057861257,"v":362774.7984949995,"t":1715580000}
+{"o":0.057861257,"h":0.0590361292,"l":0.0577509988,"c":0.0588473446,"v":445325.3933831414,"t":1715583600}
+{"o":0.0588473446,"h":0.0596498359,"l":0.0588473446,"c":0.0593015111,"v":621341.4174859101,"t":1715587200}
+{"o":0.0593015111,"h":0.0604082229,"l":0.059282707,"c":0.0598729689,"v":442881.0552409961,"t":1715590800}
+{"o":0.0598729689,"h":0.059924267,"l":0.059085358,"c":0.0595464801,"v":390956.3822397364,"t":1715594400}
+{"o":0.0595464801,"h":0.0599531791,"l":0.0592425005,"c":0.0597219499,"v":410748.2948166158,"t":1715598000}
+{"o":0.0597219499,"h":0.0600179836,"l":0.0593520239,"c":0.0598194179,"v":468469.4441618115,"t":1715601600}
+{"o":0.0598194179,"h":0.0599578037,"l":0.0594342787,"c":0.0596190957,"v":614021.5225310411,"t":1715605200}
+{"o":0.0596190957,"h":0.0604075249,"l":0.0595976305,"c":0.059721043,"v":929141.4090129653,"t":1715608800}
+{"o":0.059721043,"h":0.0607749168,"l":0.0596877585,"c":0.0604058386,"v":1034825.166078336,"t":1715612400}
+{"o":0.0604058386,"h":0.0618944383,"l":0.060309846,"c":0.0613543911,"v":992938.1415474403,"t":1715616000}
+{"o":0.0613543911,"h":0.0614944332,"l":0.0600996017,"c":0.0604419019,"v":857442.6338208674,"t":1715619600}
+{"o":0.0604419019,"h":0.0605966908,"l":0.0597463435,"c":0.060547367,"v":593828.185373549,"t":1715623200}
+{"o":0.060547367,"h":0.061137402,"l":0.0602927592,"c":0.0609869855,"v":616263.6282233739,"t":1715626800}
+{"o":0.0609869855,"h":0.0613405919,"l":0.0605584447,"c":0.0609976114,"v":546505.2797048964,"t":1715630400}
+{"o":0.0609976114,"h":0.06125852,"l":0.0603980503,"c":0.0605810009,"v":551870.2998295145,"t":1715634000}
+{"o":0.0605810009,"h":0.0607302716,"l":0.0601632232,"c":0.0602268571,"v":472709.8709095781,"t":1715637600}
+{"o":0.0602268571,"h":0.0608047829,"l":0.0601002918,"c":0.060531941,"v":424769.4930432343,"t":1715641200}
+{"o":0.060531941,"h":0.0607945379,"l":0.0598540293,"c":0.060189197,"v":509449.0233206305,"t":1715644800}
+{"o":0.060189197,"h":0.0607106448,"l":0.0600445642,"c":0.0605064096,"v":483979.4625117151,"t":1715648400}
+{"o":0.0605064096,"h":0.0606987722,"l":0.059909628,"c":0.0601158523,"v":468107.1761677035,"t":1715652000}
+{"o":0.0601158523,"h":0.0602018661,"l":0.0596996676,"c":0.0599463507,"v":469093.2812102757,"t":1715655600}
+{"o":0.0599463507,"h":0.0606567086,"l":0.0599403766,"c":0.0606465659,"v":451758.3105898322,"t":1715659200}
+{"o":0.0606465659,"h":0.0610791513,"l":0.0604622809,"c":0.060881973,"v":491946.2292394937,"t":1715662800}
+{"o":0.060881973,"h":0.0609247001,"l":0.058909179,"c":0.0596981836,"v":618345.0484559681,"t":1715666400}
+{"o":0.0596981836,"h":0.0601542776,"l":0.059675398,"c":0.0600538217,"v":488961.1316802422,"t":1715670000}
+{"o":0.0600538217,"h":0.0600879109,"l":0.0595496586,"c":0.0598922858,"v":401221.5785585782,"t":1715673600}
+{"o":0.0598922858,"h":0.0603912984,"l":0.0597909742,"c":0.0599101306,"v":401686.0513075838,"t":1715677200}
+{"o":0.0599101306,"h":0.0601973387,"l":0.0595822192,"c":0.0598711792,"v":453318.8670091855,"t":1715680800}
+{"o":0.0598711792,"h":0.0604948607,"l":0.059820264,"c":0.0600913225,"v":592569.766753123,"t":1715684400}
+{"o":0.0600913225,"h":0.0608400922,"l":0.0597117316,"c":0.0601012817,"v":895206.7577724882,"t":1715688000}
+{"o":0.0601012817,"h":0.0602553285,"l":0.0591084225,"c":0.0591888186,"v":754371.962138276,"t":1715691600}
+{"o":0.0591888186,"h":0.0596099625,"l":0.058157088,"c":0.0588198961,"v":931292.8270683129,"t":1715695200}
+{"o":0.0588198961,"h":0.059266823,"l":0.0583851098,"c":0.0585628896,"v":671124.4203702302,"t":1715698800}
+{"o":0.0585628896,"h":0.0587705814,"l":0.0581037359,"c":0.0586727564,"v":633885.3605786866,"t":1715702400}
+{"o":0.0586727564,"h":0.0587738705,"l":0.0582582514,"c":0.0585727227,"v":627710.4568571154,"t":1715706000}
+{"o":0.0585727227,"h":0.0590139937,"l":0.0583892266,"c":0.058958144,"v":474504.42270574,"t":1715709600}
+{"o":0.058958144,"h":0.0593064732,"l":0.0588443002,"c":0.0589606957,"v":422930.7975804906,"t":1715713200}
+{"o":0.0589606957,"h":0.0589812755,"l":0.0585402672,"c":0.058638837,"v":406004.9362918552,"t":1715716800}
+{"o":0.058638837,"h":0.058854653,"l":0.0583473134,"c":0.0587327383,"v":369766.6244503971,"t":1715720400}
+{"o":0.0587327383,"h":0.0587487589,"l":0.0583053146,"c":0.0586299077,"v":346739.8405308591,"t":1715724000}
+{"o":0.0586299077,"h":0.0586492525,"l":0.0581486923,"c":0.0582175374,"v":364432.013477605,"t":1715727600}
+{"o":0.0582175374,"h":0.0588524651,"l":0.0578929206,"c":0.0580971062,"v":550144.2441702305,"t":1715731200}
+{"o":0.0580971062,"h":0.0587684846,"l":0.0580175142,"c":0.0585703052,"v":461574.5209065326,"t":1715734800}
+{"o":0.0585703052,"h":0.0587376064,"l":0.0583774988,"c":0.0586308651,"v":392859.6144369283,"t":1715738400}
+{"o":0.0586308651,"h":0.0591022425,"l":0.0585646611,"c":0.059033203,"v":436146.204674152,"t":1715742000}
+{"o":0.059033203,"h":0.0590902897,"l":0.0587572211,"c":0.0588001737,"v":467372.2002346149,"t":1715745600}
+{"o":0.0588001737,"h":0.0592613312,"l":0.0587718606,"c":0.0590358708,"v":360652.976126046,"t":1715749200}
+{"o":0.0590358708,"h":0.0592942951,"l":0.0586671136,"c":0.0589482202,"v":447227.2675032784,"t":1715752800}
+{"o":0.0589482202,"h":0.0592720756,"l":0.0587577306,"c":0.0591820644,"v":383439.3207676162,"t":1715756400}
+{"o":0.0591820644,"h":0.0593128754,"l":0.0588357368,"c":0.0591032902,"v":486103.6127431504,"t":1715760000}
+{"o":0.0591032902,"h":0.0598813113,"l":0.05869855,"c":0.059483024,"v":432049.4255788017,"t":1715763600}
+{"o":0.059483024,"h":0.0597644477,"l":0.0592240616,"c":0.0592892445,"v":455874.9282223766,"t":1715767200}
+{"o":0.0592892445,"h":0.0594240953,"l":0.0586719594,"c":0.0590958646,"v":460496.8169776751,"t":1715770800}
+{"o":0.0590958646,"h":0.0613585463,"l":0.0589188599,"c":0.0610387041,"v":863557.5813790406,"t":1715774400}
+{"o":0.0610387041,"h":0.0627334888,"l":0.060790523,"c":0.0619272873,"v":926577.3726340171,"t":1715778000}
+{"o":0.0619272873,"h":0.0627668573,"l":0.0617044739,"c":0.0624647511,"v":742692.3973325553,"t":1715781600}
+{"o":0.0624647511,"h":0.0631918048,"l":0.0621741744,"c":0.0623159077,"v":753805.7669785186,"t":1715785200}
+{"o":0.0623159077,"h":0.0629639578,"l":0.0618967793,"c":0.0627437968,"v":681396.1312388078,"t":1715788800}
+{"o":0.0627437968,"h":0.0634588749,"l":0.0626165841,"c":0.0630400665,"v":547682.5105887373,"t":1715792400}
+{"o":0.0630400665,"h":0.063527385,"l":0.062557204,"c":0.0631811393,"v":556142.3332652908,"t":1715796000}
+{"o":0.0631811393,"h":0.0636378866,"l":0.0627863055,"c":0.063558806,"v":594506.520990821,"t":1715799600}
+{"o":0.063558806,"h":0.064318216,"l":0.063055264,"c":0.0642496971,"v":740585.1138995027,"t":1715803200}
+{"o":0.0642496971,"h":0.0643789567,"l":0.0637147947,"c":0.0638572131,"v":543405.1429766141,"t":1715806800}
+{"o":0.0638572131,"h":0.0642250496,"l":0.0637468157,"c":0.0639344934,"v":436242.06336692,"t":1715810400}
+{"o":0.0639344934,"h":0.0651297959,"l":0.0638465015,"c":0.0649935612,"v":488436.4165132484,"t":1715814000}
+{"o":0.0649935612,"h":0.0663422928,"l":0.0647394316,"c":0.0662387681,"v":674239.4760804899,"t":1715817600}
+{"o":0.0662387681,"h":0.0663407523,"l":0.0654109729,"c":0.0656984121,"v":495936.8026717996,"t":1715821200}
+{"o":0.0656984121,"h":0.0663218832,"l":0.0656698809,"c":0.0661908825,"v":381973.9623028731,"t":1715824800}
+{"o":0.0661908825,"h":0.0671852798,"l":0.066014781,"c":0.0669034652,"v":528501.1400530704,"t":1715828400}
+{"o":0.0669034652,"h":0.0670505559,"l":0.0665516768,"c":0.0668019552,"v":488368.851223314,"t":1715832000}
+{"o":0.0668019552,"h":0.0669667227,"l":0.0661245772,"c":0.0663000799,"v":460536.4786057959,"t":1715835600}
+{"o":0.0663000799,"h":0.0664734355,"l":0.0660921759,"c":0.0663060645,"v":411394.6727132417,"t":1715839200}
+{"o":0.0663060645,"h":0.0670733762,"l":0.0662517824,"c":0.066744434,"v":404444.6093061651,"t":1715842800}
+{"o":0.066744434,"h":0.0670632531,"l":0.0664578733,"c":0.0667715113,"v":336815.3037276754,"t":1715846400}
+{"o":0.0667715113,"h":0.0675212702,"l":0.0663263852,"c":0.0673694673,"v":364974.0190602227,"t":1715850000}
+{"o":0.0673694673,"h":0.0673901183,"l":0.0666028472,"c":0.0668956116,"v":355954.8388290569,"t":1715853600}
+{"o":0.0668956116,"h":0.0671987697,"l":0.0664431599,"c":0.0671285245,"v":438521.5965831536,"t":1715857200}
+{"o":0.0671285245,"h":0.0672717354,"l":0.0658323243,"c":0.0663151097,"v":566458.7274980453,"t":1715860800}
+{"o":0.0663151097,"h":0.0670146755,"l":0.0655972003,"c":0.0667926293,"v":527644.0781802587,"t":1715864400}
+{"o":0.0667926293,"h":0.0670208019,"l":0.064926251,"c":0.0650009494,"v":617589.867307995,"t":1715868000}
+{"o":0.0650009494,"h":0.0660227653,"l":0.0646416723,"c":0.0657823912,"v":626507.7312772259,"t":1715871600}
+{"o":0.0657823912,"h":0.0660079021,"l":0.0646167168,"c":0.0648158926,"v":649080.8332809574,"t":1715875200}
+{"o":0.0648158926,"h":0.0654299906,"l":0.064191666,"c":0.0653609849,"v":650927.7118196537,"t":1715878800}
+{"o":0.0653609849,"h":0.0657865905,"l":0.0648844728,"c":0.0654548798,"v":479965.2209298758,"t":1715882400}
+{"o":0.0654548798,"h":0.0657646247,"l":0.0651977957,"c":0.0651977957,"v":465202.1267314267,"t":1715886000}
+{"o":0.0651977957,"h":0.065375406,"l":0.0648282176,"c":0.0651202909,"v":398679.0501533505,"t":1715889600}
+{"o":0.0651202909,"h":0.0653760302,"l":0.0648133447,"c":0.0652024689,"v":371019.2407565154,"t":1715893200}
+{"o":0.0652024689,"h":0.0653676841,"l":0.0645476686,"c":0.0651474241,"v":381368.5287691443,"t":1715896800}
+{"o":0.0651474241,"h":0.0654488726,"l":0.0649102795,"c":0.0653353075,"v":342285.5393599485,"t":1715900400}
+{"o":0.0653353075,"h":0.066560281,"l":0.0652761607,"c":0.0665592726,"v":397507.9777182249,"t":1715904000}
+{"o":0.0665592726,"h":0.0665890902,"l":0.0655385082,"c":0.0661170648,"v":450818.7996119822,"t":1715907600}
+{"o":0.0661170648,"h":0.0663032915,"l":0.065687115,"c":0.0657849087,"v":395431.6471137491,"t":1715911200}
+{"o":0.0657849087,"h":0.0668392788,"l":0.0655156616,"c":0.0665457623,"v":453146.1343810805,"t":1715914800}
+{"o":0.0665457623,"h":0.0667804497,"l":0.0659840105,"c":0.0661985694,"v":472531.5146627079,"t":1715918400}
+{"o":0.0661985694,"h":0.0672513401,"l":0.0661661761,"c":0.0670196921,"v":371301.3248931249,"t":1715922000}
+{"o":0.0670196921,"h":0.0686949439,"l":0.0666275097,"c":0.0683645391,"v":489255.95542709,"t":1715925600}
+{"o":0.0683645391,"h":0.0696445282,"l":0.0683020282,"c":0.0693526264,"v":504114.2069252718,"t":1715929200}
+{"o":0.0693526264,"h":0.0697823711,"l":0.0688028941,"c":0.0689967343,"v":400163.2441273731,"t":1715932800}
+{"o":0.0689967343,"h":0.069385386,"l":0.0687437264,"c":0.0688690446,"v":377054.4915915036,"t":1715936400}
+{"o":0.0688690446,"h":0.069341198,"l":0.068644023,"c":0.0693313431,"v":312426.6846816552,"t":1715940000}
+{"o":0.0693313431,"h":0.0693663517,"l":0.068552927,"c":0.0687010782,"v":352412.8845276701,"t":1715943600}
+{"o":0.0687010782,"h":0.06924724,"l":0.0680069624,"c":0.0688914518,"v":466719.6946937992,"t":1715947200}
+{"o":0.0688914518,"h":0.0690577285,"l":0.0681048714,"c":0.0682151083,"v":448605.1768367395,"t":1715950800}
+{"o":0.0682151083,"h":0.0690795196,"l":0.0681010287,"c":0.0690515934,"v":465755.939374736,"t":1715954400}
+{"o":0.0690515934,"h":0.0701527624,"l":0.0687060083,"c":0.069596121,"v":597659.5626080437,"t":1715958000}
+{"o":0.069596121,"h":0.0706364755,"l":0.0689897557,"c":0.0690451199,"v":665770.1943783468,"t":1715961600}
+{"o":0.0690451199,"h":0.0692635185,"l":0.0685121193,"c":0.0686317101,"v":478093.3348301435,"t":1715965200}
+{"o":0.0686317101,"h":0.0691019098,"l":0.0679926372,"c":0.068969452,"v":463572.6759245999,"t":1715968800}
+{"o":0.068969452,"h":0.0692631782,"l":0.0686987949,"c":0.0692033988,"v":397102.9006439767,"t":1715972400}
+{"o":0.0692033988,"h":0.0693381842,"l":0.0688882896,"c":0.0691022015,"v":354137.343946901,"t":1715976000}
+{"o":0.0691022015,"h":0.0693855537,"l":0.0686772641,"c":0.0687692522,"v":329843.3937518862,"t":1715979600}
+{"o":0.0687692522,"h":0.0692189788,"l":0.0686528008,"c":0.0691811134,"v":337139.6926515514,"t":1715983200}
+{"o":0.0691811134,"h":0.0696747801,"l":0.0688539951,"c":0.0695324338,"v":348820.3028261849,"t":1715986800}
+{"o":0.0695324338,"h":0.0699885986,"l":0.0691634937,"c":0.0698490072,"v":382690.5845696701,"t":1715990400}
+{"o":0.0698490072,"h":0.0705751868,"l":0.0693698525,"c":0.0704673702,"v":428999.6596409124,"t":1715994000}
+{"o":0.0704673702,"h":0.0715404533,"l":0.0700965522,"c":0.07090838,"v":473330.8171019905,"t":1715997600}
+{"o":0.07090838,"h":0.0711466651,"l":0.0705681718,"c":0.0710103698,"v":360760.3817366458,"t":1716001200}
+{"o":0.0710103698,"h":0.0713109911,"l":0.0707114661,"c":0.0710790196,"v":286647.9380715354,"t":1716004800}
+{"o":0.0710790196,"h":0.0710790196,"l":0.0706116055,"c":0.0708460059,"v":280215.9065541441,"t":1716008400}
+{"o":0.0708460059,"h":0.0709108446,"l":0.070460102,"c":0.070889828,"v":332051.4267960909,"t":1716012000}
+{"o":0.070889828,"h":0.0710894511,"l":0.0705588556,"c":0.0706790229,"v":311151.9148316878,"t":1716015600}
+{"o":0.0706790229,"h":0.071172604,"l":0.0705743006,"c":0.0710941031,"v":328958.2665786349,"t":1716019200}
+{"o":0.0710941031,"h":0.0719990761,"l":0.070857497,"c":0.0717855443,"v":370164.8907828208,"t":1716022800}
+{"o":0.0717855443,"h":0.0721449333,"l":0.0715186979,"c":0.0718636876,"v":359620.9004751033,"t":1716026400}
+{"o":0.0718636876,"h":0.07221345,"l":0.0714318366,"c":0.0715354168,"v":362344.6847691194,"t":1716030000}
+{"o":0.0715354168,"h":0.0716264469,"l":0.0710070095,"c":0.0711230863,"v":451331.7874944499,"t":1716033600}
+{"o":0.0711230863,"h":0.0717522154,"l":0.0709553144,"c":0.0711660731,"v":636833.9696123247,"t":1716037200}
+{"o":0.0711660731,"h":0.0713670407,"l":0.0704474357,"c":0.0706679231,"v":637882.6139553634,"t":1716040800}
+{"o":0.0706679231,"h":0.070946629,"l":0.0703198951,"c":0.0707245762,"v":551398.6313892417,"t":1716044400}
+{"o":0.0707245762,"h":0.0711136615,"l":0.0698169241,"c":0.0699447632,"v":543614.1451687826,"t":1716048000}
+{"o":0.0699447632,"h":0.0704540989,"l":0.0698589138,"c":0.0702812244,"v":455679.6755475033,"t":1716051600}
+{"o":0.0702812244,"h":0.0706460443,"l":0.0701367516,"c":0.0703637546,"v":392722.5876584686,"t":1716055200}
+{"o":0.0703637546,"h":0.0707190252,"l":0.0701942761,"c":0.0706111003,"v":430085.9931550193,"t":1716058800}
+{"o":0.0706111003,"h":0.0711502273,"l":0.070567665,"c":0.0710208091,"v":467411.336978622,"t":1716062400}
+{"o":0.0710208091,"h":0.0712892648,"l":0.0705348768,"c":0.0707282509,"v":454610.6662948114,"t":1716066000}
+{"o":0.0707282509,"h":0.0709703322,"l":0.070255834,"c":0.0705983043,"v":393487.2582211256,"t":1716069600}
+{"o":0.0705983043,"h":0.0708685028,"l":0.0703874662,"c":0.0707255281,"v":342484.2578643712,"t":1716073200}
+{"o":0.0707255281,"h":0.0711390325,"l":0.070522318,"c":0.0709907197,"v":314844.9842818327,"t":1716076800}
+{"o":0.0709907197,"h":0.0713805816,"l":0.070794947,"c":0.071011885,"v":331335.9710669487,"t":1716080400}
+{"o":0.071011885,"h":0.0715588979,"l":0.0709202084,"c":0.0714488575,"v":351596.3200724355,"t":1716084000}
+{"o":0.0714488575,"h":0.071808924,"l":0.0711396472,"c":0.0714807072,"v":337626.2414215882,"t":1716087600}
+{"o":0.0714807072,"h":0.0716194586,"l":0.0710143093,"c":0.0715502423,"v":310867.275140838,"t":1716091200}
+{"o":0.0715502423,"h":0.0719243216,"l":0.0712808045,"c":0.0713283533,"v":304821.0608148266,"t":1716094800}
+{"o":0.0713283533,"h":0.0714957232,"l":0.0707355604,"c":0.0709892498,"v":297546.517471339,"t":1716098400}
+{"o":0.0709892498,"h":0.0714316266,"l":0.0706768711,"c":0.0714139874,"v":303283.8708605787,"t":1716102000}
+{"o":0.0714139874,"h":0.07158287,"l":0.0709408715,"c":0.0710432757,"v":333840.567063057,"t":1716105600}
+{"o":0.0710432757,"h":0.071309494,"l":0.0704994979,"c":0.0709413208,"v":333301.453366729,"t":1716109200}
+{"o":0.0709413208,"h":0.0714430165,"l":0.0706544127,"c":0.070789186,"v":321963.4270028717,"t":1716112800}
+{"o":0.070789186,"h":0.0708606998,"l":0.0700452018,"c":0.070367902,"v":366654.0332603045,"t":1716116400}
+{"o":0.070367902,"h":0.0705752863,"l":0.0692998081,"c":0.0693662324,"v":358838.2466240202,"t":1716120000}
+{"o":0.0693662324,"h":0.0695112155,"l":0.0685840248,"c":0.0692268187,"v":414475.0900468919,"t":1716123600}
+{"o":0.0692268187,"h":0.0694842355,"l":0.0686791162,"c":0.0688183941,"v":370711.9926090756,"t":1716127200}
+{"o":0.0688183941,"h":0.0690864351,"l":0.0681186564,"c":0.0690275343,"v":352910.0213492063,"t":1716130800}
+{"o":0.0690275343,"h":0.0692286039,"l":0.0685978972,"c":0.0688922729,"v":388403.9942943541,"t":1716134400}
+{"o":0.0688922729,"h":0.07040721,"l":0.0687382028,"c":0.0697222403,"v":425737.7945797379,"t":1716138000}
+{"o":0.0697222403,"h":0.070042278,"l":0.0691619452,"c":0.0692616064,"v":363511.7228326868,"t":1716141600}
+{"o":0.0692616064,"h":0.0698159816,"l":0.0690751868,"c":0.0694593619,"v":477588.8713608694,"t":1716145200}
+{"o":0.0694593619,"h":0.0699690277,"l":0.0692727497,"c":0.0697823782,"v":340493.3670195458,"t":1716148800}
+{"o":0.0697823782,"h":0.0699493448,"l":0.0690192385,"c":0.0697281259,"v":338315.9883281634,"t":1716152400}
+{"o":0.0697281259,"h":0.0703811103,"l":0.0694724053,"c":0.0702814258,"v":362459.1714425386,"t":1716156000}
+{"o":0.0702814258,"h":0.070331652,"l":0.069307206,"c":0.0696584181,"v":330727.7982535551,"t":1716159600}
+{"o":0.0696584181,"h":0.0699926596,"l":0.069234474,"c":0.0698125134,"v":370442.3354018507,"t":1716163200}
+{"o":0.0698125134,"h":0.0700511877,"l":0.0686815902,"c":0.0699054041,"v":485673.1269168193,"t":1716166800}
+{"o":0.0699054041,"h":0.0709892504,"l":0.0696948813,"c":0.0708360336,"v":397646.0072642225,"t":1716170400}
+{"o":0.0708360336,"h":0.0711197357,"l":0.0704958968,"c":0.0705868248,"v":390681.2340962873,"t":1716174000}
+{"o":0.0705868248,"h":0.0719776633,"l":0.070416523,"c":0.0719711612,"v":465985.7790485854,"t":1716177600}
+{"o":0.0719711612,"h":0.0731773063,"l":0.0718310162,"c":0.0730898278,"v":550483.5581719853,"t":1716181200}
+{"o":0.0730898278,"h":0.0732313501,"l":0.0718174066,"c":0.072176222,"v":441428.3971121128,"t":1716184800}
+{"o":0.072176222,"h":0.0732340018,"l":0.0719697525,"c":0.0729952218,"v":372025.2000993484,"t":1716188400}
+{"o":0.0729952218,"h":0.0734730601,"l":0.0726239319,"c":0.0727914927,"v":384162.1979079692,"t":1716192000}
+{"o":0.0727914927,"h":0.0731126382,"l":0.0724101317,"c":0.0724962957,"v":364662.6225830074,"t":1716195600}
+{"o":0.0724962957,"h":0.0731891977,"l":0.0719883135,"c":0.0728569075,"v":444045.5084455661,"t":1716199200}
+{"o":0.0728569075,"h":0.0733885391,"l":0.0727567805,"c":0.0728474156,"v":371237.8530550055,"t":1716202800}
+{"o":0.0728474156,"h":0.073136405,"l":0.0724027018,"c":0.0726414856,"v":366114.5068988225,"t":1716206400}
+{"o":0.0726414856,"h":0.0729287096,"l":0.0721748796,"c":0.0726768632,"v":411853.6617762642,"t":1716210000}
+{"o":0.0726768632,"h":0.072702679,"l":0.0718532192,"c":0.0722572021,"v":467919.2697298383,"t":1716213600}
+{"o":0.0722572021,"h":0.0735604651,"l":0.0719443859,"c":0.0733867884,"v":478281.0656144017,"t":1716217200}
+{"o":0.0733867884,"h":0.0742196384,"l":0.0730207867,"c":0.0737821202,"v":631364.4944899428,"t":1716220800}
+{"o":0.0737821202,"h":0.074477594,"l":0.0735063209,"c":0.0744302192,"v":510486.2889716423,"t":1716224400}
+{"o":0.0744302192,"h":0.0744940363,"l":0.0735718886,"c":0.0738659164,"v":476482.5372593001,"t":1716228000}
+{"o":0.0738659164,"h":0.07718276,"l":0.073585849,"c":0.0767947711,"v":803169.4235273977,"t":1716231600}
+{"o":0.0767947711,"h":0.0769338858,"l":0.0751073965,"c":0.0752175317,"v":795137.0844678812,"t":1716235200}
+{"o":0.0752175317,"h":0.0760221673,"l":0.0747302704,"c":0.0757928825,"v":585377.922881489,"t":1716238800}
+{"o":0.0757928825,"h":0.0765559172,"l":0.0755898559,"c":0.0761221962,"v":572689.2336966287,"t":1716242400}
+{"o":0.0761221962,"h":0.0769732337,"l":0.0755904867,"c":0.0765627907,"v":538306.3971224043,"t":1716246000}
+{"o":0.0765627907,"h":0.0775603673,"l":0.0759879809,"c":0.0762738478,"v":619318.3846028384,"t":1716249600}
+{"o":0.0762738478,"h":0.0762738478,"l":0.0752283249,"c":0.0757774202,"v":492848.3258478489,"t":1716253200}
+{"o":0.0757774202,"h":0.0759154649,"l":0.074958122,"c":0.0751258847,"v":373426.128316957,"t":1716256800}
+{"o":0.0751258847,"h":0.075796016,"l":0.0750221328,"c":0.0754966125,"v":303691.5396685825,"t":1716260400}
+{"o":0.0754966125,"h":0.0758855071,"l":0.0747953954,"c":0.0747953954,"v":327380.6631759278,"t":1716264000}
+{"o":0.0747953954,"h":0.0750792058,"l":0.0743463535,"c":0.0746724787,"v":328009.4550721354,"t":1716267600}
+{"o":0.0746724787,"h":0.075293811,"l":0.0744225627,"c":0.0746209353,"v":366452.1037285514,"t":1716271200}
+{"o":0.0746209353,"h":0.0748988723,"l":0.0738715404,"c":0.0743363136,"v":299968.5384014281,"t":1716274800}
+{"o":0.0743363136,"h":0.0746968446,"l":0.0741144036,"c":0.0744624333,"v":245453.0868431068,"t":1716278400}
+{"o":0.0744624333,"h":0.0752291656,"l":0.0742473562,"c":0.0750579769,"v":338342.3250617319,"t":1716282000}
+{"o":0.0750579769,"h":0.0756433346,"l":0.0747694293,"c":0.0748854076,"v":320000.7599689976,"t":1716285600}
+{"o":0.0748854076,"h":0.0751541765,"l":0.07394102,"c":0.0739898972,"v":362599.4635372854,"t":1716289200}
+{"o":0.0739898972,"h":0.0742052513,"l":0.0733956798,"c":0.0738935825,"v":476180.0989164974,"t":1716292800}
+{"o":0.0738935825,"h":0.0743760177,"l":0.0731322783,"c":0.0733565431,"v":521956.0037520187,"t":1716296400}
+{"o":0.0733565431,"h":0.0737965781,"l":0.0725928235,"c":0.0726852797,"v":494053.2142524726,"t":1716300000}
+{"o":0.0726852797,"h":0.0731991021,"l":0.0721384874,"c":0.0724381423,"v":535829.4847534754,"t":1716303600}
+{"o":0.0724381423,"h":0.073331097,"l":0.0722420301,"c":0.0723133026,"v":512973.3161875521,"t":1716307200}
+{"o":0.0723133026,"h":0.0730370523,"l":0.0721824552,"c":0.0727671257,"v":452964.7364310195,"t":1716310800}
+{"o":0.0727671257,"h":0.0729932928,"l":0.0722821419,"c":0.0727791031,"v":393239.2556953015,"t":1716314400}
+{"o":0.0727791031,"h":0.0728632873,"l":0.071489732,"c":0.0718207449,"v":396369.1178079504,"t":1716318000}
+{"o":0.0718207449,"h":0.0730864205,"l":0.0718018337,"c":0.0729970867,"v":386595.1744726477,"t":1716321600}
+{"o":0.0729970867,"h":0.0731933954,"l":0.0723092285,"c":0.0730950008,"v":369058.6566412507,"t":1716325200}
+{"o":0.0730950008,"h":0.0732679442,"l":0.0728253792,"c":0.0731991576,"v":405660.1286502724,"t":1716328800}
+{"o":0.0731991576,"h":0.0732570013,"l":0.0729818503,"c":0.073063876,"v":344384.9076318898,"t":1716332400}
+{"o":0.073063876,"h":0.0735773319,"l":0.0728535524,"c":0.0728959355,"v":351243.715431985,"t":1716336000}
+{"o":0.0728959355,"h":0.0733600758,"l":0.0728029757,"c":0.0732039611,"v":338099.6482878208,"t":1716339600}
+{"o":0.0732039611,"h":0.0732101173,"l":0.0727013529,"c":0.0729005183,"v":342922.6561547937,"t":1716343200}
+{"o":0.0729005183,"h":0.0730817125,"l":0.072340569,"c":0.0729440433,"v":325083.2281622605,"t":1716346800}
+{"o":0.0729440433,"h":0.0731088237,"l":0.0717783919,"c":0.0726706793,"v":355325.0639770628,"t":1716350400}
+{"o":0.0726706793,"h":0.0744446364,"l":0.0723204902,"c":0.0743661495,"v":427388.725782146,"t":1716354000}
+{"o":0.0743661495,"h":0.074951471,"l":0.0742976328,"c":0.0744225137,"v":388970.2212380069,"t":1716357600}
+{"o":0.0744225137,"h":0.0746317179,"l":0.0736091495,"c":0.0737995955,"v":301035.4190294881,"t":1716361200}
+{"o":0.0737995955,"h":0.0740679682,"l":0.0732203251,"c":0.0740270793,"v":347903.3789735784,"t":1716364800}
+{"o":0.0740270793,"h":0.0741694374,"l":0.0734524157,"c":0.0740890195,"v":297554.2197361643,"t":1716368400}
+{"o":0.0740890195,"h":0.0742857178,"l":0.0738381788,"c":0.0742576088,"v":336097.0720986923,"t":1716372000}
+{"o":0.0742576088,"h":0.0743474954,"l":0.0730854016,"c":0.0730854016,"v":356560.1520797267,"t":1716375600}
+{"o":0.0730854016,"h":0.0737380964,"l":0.0722706444,"c":0.0725805856,"v":529777.0189227889,"t":1716379200}
+{"o":0.0725805856,"h":0.073724288,"l":0.0725805856,"c":0.073724288,"v":484280.9675976069,"t":1716382800}
+{"o":0.073724288,"h":0.0832289433,"l":0.0732840435,"c":0.0745639062,"v":656292.65919248,"t":1716386400}
+{"o":0.0745639062,"h":0.0749185295,"l":0.0737154319,"c":0.0743476963,"v":700095.6157977789,"t":1716390000}
+{"o":0.0743476963,"h":0.0751984671,"l":0.0703104213,"c":0.0706652519,"v":681042.1990263803,"t":1716393600}
+{"o":0.0706652519,"h":0.0711637051,"l":0.0700985132,"c":0.0702217416,"v":600077.7599164568,"t":1716397200}
+{"o":0.0702217416,"h":0.0703829596,"l":0.0692837342,"c":0.0699059488,"v":526584.6669711387,"t":1716400800}
+{"o":0.0699059488,"h":0.0699718561,"l":0.0694044134,"c":0.0695603788,"v":468587.0939943814,"t":1716404400}
+{"o":0.0695603788,"h":0.0701340063,"l":0.0691715004,"c":0.0692755092,"v":473909.059966632,"t":1716408000}
+{"o":0.0692755092,"h":0.0705033638,"l":0.0689392404,"c":0.0703166126,"v":479359.1128172513,"t":1716411600}
+{"o":0.0703166126,"h":0.0704261202,"l":0.0692469578,"c":0.0693053182,"v":414863.9032044084,"t":1716415200}
+{"o":0.0693053182,"h":0.0693053182,"l":0.0686136741,"c":0.0690504635,"v":358781.1638799353,"t":1716418800}
+{"o":0.0690504635,"h":0.0696264502,"l":0.0690190902,"c":0.0691487601,"v":350604.672984353,"t":1716422400}
+{"o":0.0691487601,"h":0.0701940057,"l":0.0685301812,"c":0.0696497232,"v":386982.4970174234,"t":1716426000}
+{"o":0.0696497232,"h":0.0700958711,"l":0.0695234067,"c":0.0700958711,"v":340656.4782539421,"t":1716429600}
+{"o":0.0700958711,"h":0.0703012011,"l":0.0697744901,"c":0.0700619739,"v":392761.0961551233,"t":1716433200}
+{"o":0.0700619739,"h":0.0701292321,"l":0.0694303643,"c":0.0696169515,"v":323755.6262204893,"t":1716436800}
+{"o":0.0696169515,"h":0.069750553,"l":0.0694720181,"c":0.0695978033,"v":307601.9398809675,"t":1716440400}
+{"o":0.0695978033,"h":0.0697885133,"l":0.0691262272,"c":0.0697336244,"v":303713.5595483453,"t":1716444000}
+{"o":0.0697336244,"h":0.0698043641,"l":0.069281171,"c":0.0695276507,"v":317063.5648286647,"t":1716447600}
+{"o":0.0695276507,"h":0.0697226565,"l":0.069334233,"c":0.0697099036,"v":296908.2504812145,"t":1716451200}
+{"o":0.0697099036,"h":0.0697827996,"l":0.0690674068,"c":0.0691852883,"v":324259.8891505212,"t":1716454800}
+{"o":0.0691852883,"h":0.0693277417,"l":0.0680404015,"c":0.0681722813,"v":396228.6987832622,"t":1716458400}
+{"o":0.0681722813,"h":0.0689814743,"l":0.0681042964,"c":0.0689257494,"v":419208.8825975849,"t":1716462000}
+{"o":0.0689257494,"h":0.0694870497,"l":0.0673259076,"c":0.0677753997,"v":595915.9867038344,"t":1716465600}
+{"o":0.0677753997,"h":0.0681153412,"l":0.0663037034,"c":0.0671469337,"v":688074.4522152361,"t":1716469200}
+{"o":0.0671469337,"h":0.0676478542,"l":0.0667646311,"c":0.0668077458,"v":486192.7078881633,"t":1716472800}
+{"o":0.0668077458,"h":0.0679533926,"l":0.0667645032,"c":0.0676979113,"v":450197.2602326812,"t":1716476400}
+{"o":0.0676979113,"h":0.0679949755,"l":0.0674766517,"c":0.0679723817,"v":393992.8075519465,"t":1716480000}
+{"o":0.0679723817,"h":0.0687223942,"l":0.0674981404,"c":0.0674981404,"v":413487.9188794078,"t":1716483600}
+{"o":0.0674981404,"h":0.0677010848,"l":0.0668067194,"c":0.0673740725,"v":557431.0014899084,"t":1716487200}
+{"o":0.0673740725,"h":0.0675974827,"l":0.0668696599,"c":0.0669548023,"v":411475.9831185204,"t":1716490800}
+{"o":0.0669548023,"h":0.0676689714,"l":0.0651813152,"c":0.0675316185,"v":782140.7074976986,"t":1716494400}
+{"o":0.0675316185,"h":0.0713619688,"l":0.0673181213,"c":0.0701452365,"v":1118124.2736751228,"t":1716498000}
+{"o":0.0701452365,"h":0.0703828101,"l":0.0689682975,"c":0.0691024083,"v":478361.5354804356,"t":1716501600}
+{"o":0.0691024083,"h":0.0693639183,"l":0.0686070949,"c":0.0691189801,"v":404846.300976364,"t":1716505200}
+{"o":0.0691189801,"h":0.0691189801,"l":0.0683196052,"c":0.0683992869,"v":388196.3290979881,"t":1716508800}
+{"o":0.0683992869,"h":0.0683992869,"l":0.0678380822,"c":0.0678551162,"v":298368.9633445304,"t":1716512400}
+{"o":0.0678551162,"h":0.0682242603,"l":0.0673210683,"c":0.0678150966,"v":345367.5066163332,"t":1716516000}
+{"o":0.0678150966,"h":0.067953959,"l":0.0672905448,"c":0.0674766227,"v":375569.0268410437,"t":1716519600}
+{"o":0.0674766227,"h":0.0674766227,"l":0.0662846571,"c":0.0663355633,"v":301050.0924212675,"t":1716523200}
+{"o":0.0663355633,"h":0.0663368464,"l":0.065202218,"c":0.0656566456,"v":405096.7630535034,"t":1716526800}
+{"o":0.0656566456,"h":0.0659525412,"l":0.0649702449,"c":0.0652820553,"v":458335.8839233631,"t":1716530400}
+{"o":0.0652820553,"h":0.0655826766,"l":0.0648070581,"c":0.0651605113,"v":382622.5136673945,"t":1716534000}
+{"o":0.0651605113,"h":0.0652447308,"l":0.0637752872,"c":0.064864968,"v":440885.3547653617,"t":1716537600}
+{"o":0.064864968,"h":0.0651261488,"l":0.0644874496,"c":0.065060209,"v":352661.9006076584,"t":1716541200}
+{"o":0.065060209,"h":0.0651463956,"l":0.0646715949,"c":0.0648720538,"v":332336.1516392031,"t":1716544800}
+{"o":0.0648720538,"h":0.065324101,"l":0.064774156,"c":0.0652090571,"v":325116.3713873636,"t":1716548400}
+{"o":0.0652090571,"h":0.0657726523,"l":0.0651338466,"c":0.0653966031,"v":350758.085651524,"t":1716552000}
+{"o":0.0653966031,"h":0.0656370277,"l":0.0648323583,"c":0.0649208414,"v":510826.8409185617,"t":1716555600}
+{"o":0.0649208414,"h":0.0660530784,"l":0.0647698746,"c":0.0656832564,"v":545041.9043266146,"t":1716559200}
+{"o":0.0656832564,"h":0.0663117503,"l":0.065396352,"c":0.0656183748,"v":630276.8197984954,"t":1716562800}
+{"o":0.0656183748,"h":0.0656443226,"l":0.0646344712,"c":0.0650163574,"v":434906.5884190891,"t":1716566400}
+{"o":0.0650163574,"h":0.0661355445,"l":0.0648431709,"c":0.0661355445,"v":424539.6670905934,"t":1716570000}
+{"o":0.0661355445,"h":0.0668153694,"l":0.0659912752,"c":0.0661787667,"v":436229.8087433896,"t":1716573600}
+{"o":0.0661787667,"h":0.0663101664,"l":0.0657884389,"c":0.0660319447,"v":391158.9398545232,"t":1716577200}
+{"o":0.0660319447,"h":0.0662076114,"l":0.0657438402,"c":0.0659176595,"v":370729.8575406834,"t":1716580800}
+{"o":0.0659176595,"h":0.066118336,"l":0.0654769972,"c":0.0657201655,"v":360078.8295496327,"t":1716584400}
+{"o":0.0657201655,"h":0.0658599245,"l":0.0654094587,"c":0.0656453066,"v":300549.6253772685,"t":1716588000}
+{"o":0.0656453066,"h":0.065962175,"l":0.0655698577,"c":0.0658023611,"v":319308.0346702327,"t":1716591600}
+{"o":0.0658023611,"h":0.0658023611,"l":0.065167152,"c":0.0652333936,"v":359278.7146812548,"t":1716595200}
+{"o":0.0652333936,"h":0.0660427424,"l":0.0651165488,"c":0.0658432364,"v":439540.033131408,"t":1716598800}
+{"o":0.0658432364,"h":0.0665899685,"l":0.0658171145,"c":0.0663589799,"v":385784.276628872,"t":1716602400}
+{"o":0.0663589799,"h":0.0665197328,"l":0.0659712092,"c":0.0665170283,"v":358255.97151039,"t":1716606000}
+{"o":0.0665170283,"h":0.0667053025,"l":0.0662993202,"c":0.0666482183,"v":358521.9094599205,"t":1716609600}
+{"o":0.0666482183,"h":0.0666538631,"l":0.0662218589,"c":0.0664836621,"v":330555.5123244604,"t":1716613200}
+{"o":0.0664836621,"h":0.0664916088,"l":0.0660448279,"c":0.0660698712,"v":303743.2861394083,"t":1716616800}
+{"o":0.0660698712,"h":0.0664807405,"l":0.0659712598,"c":0.0663432369,"v":340453.4871467232,"t":1716620400}
+{"o":0.0663432369,"h":0.0666640405,"l":0.0660601172,"c":0.0662075955,"v":349307.9705240307,"t":1716624000}
+{"o":0.0662075955,"h":0.0666335064,"l":0.0660476363,"c":0.0664952668,"v":362709.9453949195,"t":1716627600}
+{"o":0.0664952668,"h":0.0668175602,"l":0.0662704307,"c":0.0666930495,"v":307781.4518041518,"t":1716631200}
+{"o":0.0666930495,"h":0.0668728675,"l":0.0661482997,"c":0.0661577602,"v":289300.1337118573,"t":1716634800}
+{"o":0.0661577602,"h":0.0662885317,"l":0.0657805535,"c":0.0659028726,"v":309703.1451540214,"t":1716638400}
+{"o":0.0659028726,"h":0.066083125,"l":0.0654009585,"c":0.065537908,"v":412776.1119037274,"t":1716642000}
+{"o":0.065537908,"h":0.0661571917,"l":0.0655347582,"c":0.0660078534,"v":314967.4942058125,"t":1716645600}
+{"o":0.0660078534,"h":0.0662399726,"l":0.0657647483,"c":0.0658767926,"v":358115.0200300355,"t":1716649200}
+{"o":0.0658767926,"h":0.0659391243,"l":0.0655093788,"c":0.0655405115,"v":329606.6002426443,"t":1716652800}
+{"o":0.0655405115,"h":0.0658301152,"l":0.0653820948,"c":0.0654019865,"v":333482.1969321315,"t":1716656400}
+{"o":0.0654019865,"h":0.0657002796,"l":0.0652974477,"c":0.0657002796,"v":337596.6427271495,"t":1716660000}
+{"o":0.0657002796,"h":0.0658135437,"l":0.065454959,"c":0.0655946802,"v":402796.7717860515,"t":1716663600}
+{"o":0.0655946802,"h":0.0657321587,"l":0.0653320677,"c":0.0655165179,"v":334563.861305237,"t":1716667200}
+{"o":0.0655165179,"h":0.0657225192,"l":0.0655001787,"c":0.0656793036,"v":295928.6308404664,"t":1716670800}
+{"o":0.0656793036,"h":0.065889816,"l":0.0655406264,"c":0.065835411,"v":289689.1533415564,"t":1716674400}
+{"o":0.065835411,"h":0.0661439131,"l":0.065831072,"c":0.0660308509,"v":420423.1518473694,"t":1716678000}
+{"o":0.0660308509,"h":0.0660308509,"l":0.0657227303,"c":0.0657227303,"v":451240.7016293777,"t":1716681600}
+{"o":0.0657227303,"h":0.0659625277,"l":0.0653437122,"c":0.0654027584,"v":464922.8187338266,"t":1716685200}
+{"o":0.0654027584,"h":0.0654887238,"l":0.0647272012,"c":0.0650348953,"v":479387.0922518968,"t":1716688800}
+{"o":0.0650348953,"h":0.0652852454,"l":0.0646444424,"c":0.0652139484,"v":387579.5451102858,"t":1716692400}
+{"o":0.0652139484,"h":0.0652139484,"l":0.064735059,"c":0.0649706585,"v":316338.0669430862,"t":1716696000}
+{"o":0.0649706585,"h":0.0653824906,"l":0.0647056667,"c":0.0653824906,"v":300620.7290750647,"t":1716699600}
+{"o":0.0653824906,"h":0.0654906176,"l":0.0650635399,"c":0.0651324008,"v":265192.1390714669,"t":1716703200}
+{"o":0.0651324008,"h":0.0654055391,"l":0.0645718823,"c":0.0648608071,"v":337464.8577485479,"t":1716706800}
+{"o":0.0648608071,"h":0.0650680324,"l":0.06429081,"c":0.0644369324,"v":380417.9205843866,"t":1716710400}
+{"o":0.0644369324,"h":0.0645650783,"l":0.0636242333,"c":0.0639153645,"v":384941.4349545882,"t":1716714000}
+{"o":0.0639153645,"h":0.064423706,"l":0.0639148496,"c":0.064423706,"v":310313.4195246393,"t":1716717600}
+{"o":0.064423706,"h":0.0645378299,"l":0.0640730695,"c":0.0642990727,"v":322647.3001166646,"t":1716721200}
+{"o":0.0642990727,"h":0.0643464613,"l":0.0639177849,"c":0.0641564764,"v":345235.3571972029,"t":1716724800}
+{"o":0.0641564764,"h":0.0646315582,"l":0.0640375542,"c":0.0646315582,"v":303517.041142194,"t":1716728400}
+{"o":0.0646315582,"h":0.0648544002,"l":0.0642487066,"c":0.06482626,"v":474481.2932680181,"t":1716732000}
+{"o":0.06482626,"h":0.0650196451,"l":0.0637084203,"c":0.0638953695,"v":474285.3195642623,"t":1716735600}
+{"o":0.0638953695,"h":0.0641157008,"l":0.0636326691,"c":0.0639452959,"v":428340.066516288,"t":1716739200}
+{"o":0.0639452959,"h":0.0639970345,"l":0.0634400755,"c":0.0635517924,"v":390100.1381489409,"t":1716742800}
+{"o":0.0635517924,"h":0.0636695968,"l":0.0631817064,"c":0.0634573667,"v":479113.8661335017,"t":1716746400}
+{"o":0.0634573667,"h":0.0638211485,"l":0.0633629079,"c":0.0637933102,"v":444940.052724136,"t":1716750000}
+{"o":0.0637933102,"h":0.0638442004,"l":0.063496561,"c":0.063580143,"v":483375.5763864859,"t":1716753600}
+{"o":0.063580143,"h":0.0640420548,"l":0.0631841032,"c":0.0640420548,"v":646349.8273933697,"t":1716757200}
+{"o":0.0640420548,"h":0.0643902463,"l":0.0639391893,"c":0.0641853699,"v":804977.0958574087,"t":1716760800}
+{"o":0.0641853699,"h":0.0642562992,"l":0.0638108364,"c":0.0640520728,"v":535486.3248076272,"t":1716764400}
+{"o":0.0640520728,"h":0.0651475451,"l":0.0640394069,"c":0.0648992373,"v":462658.4998381141,"t":1716768000}
+{"o":0.0648992373,"h":0.0653347522,"l":0.0646760241,"c":0.064987051,"v":422429.2792348369,"t":1716771600}
+{"o":0.064987051,"h":0.065088612,"l":0.0643213081,"c":0.0644119249,"v":482255.1956029687,"t":1716775200}
+{"o":0.0644119249,"h":0.0651760001,"l":0.0643491463,"c":0.0648370554,"v":389775.8399532757,"t":1716778800}
+{"o":0.0648370554,"h":0.0652494929,"l":0.0648310559,"c":0.0649824053,"v":468116.8527806049,"t":1716782400}
+{"o":0.0649824053,"h":0.0651757381,"l":0.0642783449,"c":0.0645851337,"v":408504.7333576517,"t":1716786000}
+{"o":0.0645851337,"h":0.0649192169,"l":0.0645348698,"c":0.064535157,"v":379185.4957553837,"t":1716789600}
+{"o":0.064535157,"h":0.0649328575,"l":0.0643367407,"c":0.0649185261,"v":363069.2008403222,"t":1716793200}
+{"o":0.0649185261,"h":0.0653640939,"l":0.0647624365,"c":0.0648827819,"v":400262.1756530204,"t":1716796800}
+{"o":0.0648827819,"h":0.0651167781,"l":0.0647126867,"c":0.0650296364,"v":379538.3175423137,"t":1716800400}
+{"o":0.0650296364,"h":0.0652532741,"l":0.0648009889,"c":0.06524789,"v":385735.2427008951,"t":1716804000}
+{"o":0.06524789,"h":0.0658728679,"l":0.0651425731,"c":0.0657199866,"v":404305.5005227072,"t":1716807600}
+{"o":0.0657199866,"h":0.0658863628,"l":0.0653730971,"c":0.0653977221,"v":443174.4916148812,"t":1716811200}
+{"o":0.0653977221,"h":0.066280521,"l":0.0653977221,"c":0.0660637981,"v":617009.9857116106,"t":1716814800}
+{"o":0.0660637981,"h":0.0663380058,"l":0.0657139457,"c":0.0662896974,"v":725979.31196291,"t":1716818400}
+{"o":0.0662896974,"h":0.0672020098,"l":0.0662062445,"c":0.0670732054,"v":642450.7138251553,"t":1716822000}
+{"o":0.0670732054,"h":0.0674548898,"l":0.0668542213,"c":0.0671825188,"v":878847.0567323739,"t":1716825600}
+{"o":0.0671825188,"h":0.0675210856,"l":0.0670975176,"c":0.0671172192,"v":764077.5854058147,"t":1716829200}
+{"o":0.0671172192,"h":0.0673178254,"l":0.0667061084,"c":0.0667061084,"v":552068.9050556952,"t":1716832800}
+{"o":0.0667061084,"h":0.0669692992,"l":0.0654609544,"c":0.0660745811,"v":625247.8931347585,"t":1716836400}
+{"o":0.0660745811,"h":0.0669081838,"l":0.0660192519,"c":0.0668550838,"v":544407.4734440402,"t":1716840000}
+{"o":0.0668550838,"h":0.0670891406,"l":0.0666511109,"c":0.0668439923,"v":405051.2124466087,"t":1716843600}
+{"o":0.0668439923,"h":0.0674848014,"l":0.066698187,"c":0.0670880948,"v":514944.7745227813,"t":1716847200}
+{"o":0.0670880948,"h":0.0671413195,"l":0.0662738808,"c":0.0666810098,"v":443699.471327353,"t":1716850800}
+{"o":0.0666810098,"h":0.0670041046,"l":0.0663664618,"c":0.0665614185,"v":543973.3092351152,"t":1716854400}
+{"o":0.0665614185,"h":0.0674301261,"l":0.0658324306,"c":0.0659248604,"v":581521.5503827685,"t":1716858000}
+{"o":0.0659248604,"h":0.0664118193,"l":0.0653684978,"c":0.0662007165,"v":595654.1276157729,"t":1716861600}
+{"o":0.0662007165,"h":0.0663453193,"l":0.0651311554,"c":0.065559835,"v":414485.1485403343,"t":1716865200}
+{"o":0.065559835,"h":0.0656984327,"l":0.0646923588,"c":0.0649194984,"v":438146.3950587866,"t":1716868800}
+{"o":0.0649194984,"h":0.0654354022,"l":0.064747183,"c":0.0653901051,"v":363159.0159614558,"t":1716872400}
+{"o":0.0653901051,"h":0.0655816467,"l":0.065078827,"c":0.0653604344,"v":325264.7462858079,"t":1716876000}
+{"o":0.0653604344,"h":0.0654640927,"l":0.0649631787,"c":0.0651257515,"v":332157.0188325117,"t":1716879600}
+{"o":0.0651257515,"h":0.0658746763,"l":0.0650220323,"c":0.0657143269,"v":461849.7012363618,"t":1716883200}
+{"o":0.0657143269,"h":0.0659473059,"l":0.0654864082,"c":0.0657955029,"v":417990.827382557,"t":1716886800}
+{"o":0.0657955029,"h":0.0667362143,"l":0.0657535157,"c":0.0664714986,"v":504771.3019811813,"t":1716890400}
+{"o":0.0664714986,"h":0.0666819809,"l":0.066072735,"c":0.0666011529,"v":486866.689814307,"t":1716894000}
+{"o":0.0666011529,"h":0.0673703983,"l":0.0664160956,"c":0.0671223767,"v":541761.4298237904,"t":1716897600}
+{"o":0.0671223767,"h":0.0678855589,"l":0.0663925457,"c":0.0665245499,"v":787314.5328258504,"t":1716901200}
+{"o":0.0665245499,"h":0.0674489841,"l":0.0655393737,"c":0.0661067485,"v":799108.8207008693,"t":1716904800}
+{"o":0.0661067485,"h":0.0663018264,"l":0.065235746,"c":0.0659582712,"v":726830.8736425427,"t":1716908400}
+{"o":0.0659582712,"h":0.0661155576,"l":0.0651065451,"c":0.0654080287,"v":614441.9829120445,"t":1716912000}
+{"o":0.0654080287,"h":0.0658029896,"l":0.0652652973,"c":0.0654490456,"v":517202.9580254268,"t":1716915600}
+{"o":0.0654490456,"h":0.065867298,"l":0.0651397885,"c":0.0657297234,"v":570069.8187788189,"t":1716919200}
+{"o":0.0657297234,"h":0.0669433845,"l":0.0656830959,"c":0.0668001683,"v":552263.9351882556,"t":1716922800}
+{"o":0.0668001683,"h":0.0669227647,"l":0.0663712112,"c":0.0665012381,"v":480031.9473064487,"t":1716926400}
+{"o":0.0665012381,"h":0.0665998207,"l":0.0661675612,"c":0.0661953224,"v":466444.8621646862,"t":1716930000}
+{"o":0.0661953224,"h":0.0665633121,"l":0.0661832679,"c":0.0662619555,"v":636626.9433093424,"t":1716933600}
+{"o":0.0662619555,"h":0.0663985205,"l":0.0659903804,"c":0.0661347644,"v":494367.679787388,"t":1716937200}
+{"o":0.0661347644,"h":0.0663049045,"l":0.0658612796,"c":0.0660541583,"v":724745.8347194399,"t":1716940800}
+{"o":0.0660541583,"h":0.0662185867,"l":0.0656494604,"c":0.0658911279,"v":578953.1381059369,"t":1716944400}
+{"o":0.0658911279,"h":0.0665714649,"l":0.0658311599,"c":0.0664784542,"v":579668.906313007,"t":1716948000}
+{"o":0.0664784542,"h":0.0676243682,"l":0.0664784381,"c":0.0675343397,"v":686058.3080379176,"t":1716951600}
+{"o":0.0675343397,"h":0.0678006394,"l":0.0673007731,"c":0.0674584511,"v":570126.7865579466,"t":1716955200}
+{"o":0.0674584511,"h":0.0674625183,"l":0.0671369853,"c":0.0674077778,"v":478384.3623732379,"t":1716958800}
+{"o":0.0674077778,"h":0.0681359232,"l":0.0673373682,"c":0.0678445068,"v":477165.1210577654,"t":1716962400}
+{"o":0.0678445068,"h":0.0679137743,"l":0.0669612903,"c":0.0669612903,"v":540876.3881763527,"t":1716966000}
+{"o":0.0669612903,"h":0.067037163,"l":0.0659248359,"c":0.0662504089,"v":588716.0706654944,"t":1716969600}
+{"o":0.0662504089,"h":0.0665195854,"l":0.0656989552,"c":0.0662087919,"v":465124.5464971043,"t":1716973200}
+{"o":0.0662087919,"h":0.0667210259,"l":0.0660752568,"c":0.0666864109,"v":403271.0832375563,"t":1716976800}
+{"o":0.0666864109,"h":0.0667318204,"l":0.0659436689,"c":0.0659637142,"v":378567.7357695451,"t":1716980400}
+{"o":0.0659637142,"h":0.0663294562,"l":0.0655343329,"c":0.0661724123,"v":504363.8146249764,"t":1716984000}
+{"o":0.0661724123,"h":0.066596953,"l":0.0658012628,"c":0.0661428941,"v":656077.7165502956,"t":1716987600}
+{"o":0.0661428941,"h":0.0664904421,"l":0.0651928304,"c":0.0663844904,"v":683867.51810726,"t":1716991200}
+{"o":0.0663844904,"h":0.0665777458,"l":0.0659666391,"c":0.0660971234,"v":542816.3179197045,"t":1716994800}
+{"o":0.0660971234,"h":0.067325977,"l":0.0657054956,"c":0.067217259,"v":717032.637340873,"t":1716998400}
+{"o":0.067217259,"h":0.067246957,"l":0.0662812623,"c":0.0667382531,"v":661280.8442138484,"t":1717002000}
+{"o":0.0667382531,"h":0.0670391493,"l":0.0660669083,"c":0.0664409548,"v":585897.136549382,"t":1717005600}
+{"o":0.0664409548,"h":0.0671985418,"l":0.0663506691,"c":0.0663847639,"v":474921.676583337,"t":1717009200}
+{"o":0.0663847639,"h":0.0665156336,"l":0.0660990968,"c":0.0662437434,"v":464708.9788414778,"t":1717012800}
+{"o":0.0662437434,"h":0.0665642876,"l":0.0658057041,"c":0.0663936832,"v":579621.7069885532,"t":1717016400}
+{"o":0.0663936832,"h":0.0665882074,"l":0.0661121389,"c":0.0665011422,"v":460477.3651413263,"t":1717020000}
+{"o":0.0665011422,"h":0.0665298758,"l":0.0658643268,"c":0.0659477621,"v":459946.7324209263,"t":1717023600}
+{"o":0.0659477621,"h":0.0663679672,"l":0.065814757,"c":0.0659007948,"v":642228.2921264534,"t":1717027200}
+{"o":0.0659007948,"h":0.0661039396,"l":0.0657582604,"c":0.0660030264,"v":567268.8679397671,"t":1717030800}
+{"o":0.0660030264,"h":0.0669890283,"l":0.0659718773,"c":0.0666109747,"v":416028.1633942823,"t":1717034400}
+{"o":0.0666109747,"h":0.0667468804,"l":0.0663736559,"c":0.0666084787,"v":339013.6842303451,"t":1717038000}
+{"o":0.0666084787,"h":0.06697144,"l":0.0663924107,"c":0.0666548663,"v":347220.1065239969,"t":1717041600}
+{"o":0.0666548663,"h":0.0666579431,"l":0.0659594887,"c":0.0661281711,"v":374382.6241597364,"t":1717045200}
+{"o":0.0661281711,"h":0.0661286637,"l":0.0650891899,"c":0.0651193168,"v":548315.2014698004,"t":1717048800}
+{"o":0.0651193168,"h":0.0653172527,"l":0.0644220909,"c":0.0646882975,"v":552030.1273639337,"t":1717052400}
+{"o":0.0646882975,"h":0.0649444067,"l":0.0640992828,"c":0.0648885593,"v":476385.3988829487,"t":1717056000}
+{"o":0.0648885593,"h":0.0650226998,"l":0.0645531511,"c":0.065019285,"v":350535.6505337653,"t":1717059600}
+{"o":0.065019285,"h":0.0655310674,"l":0.0647077164,"c":0.0653633884,"v":397870.8443032852,"t":1717063200}
+{"o":0.0653633884,"h":0.0655819953,"l":0.0651429315,"c":0.0651599112,"v":373766.4402412153,"t":1717066800}
+{"o":0.0651599112,"h":0.0657838351,"l":0.0651078971,"c":0.0656995886,"v":402419.8087822672,"t":1717070400}
+{"o":0.0656995886,"h":0.0661737885,"l":0.0655053862,"c":0.0659378537,"v":506581.4239534184,"t":1717074000}
+{"o":0.0659378537,"h":0.0665344201,"l":0.0658993281,"c":0.0658993281,"v":499571.655607031,"t":1717077600}
+{"o":0.0658993281,"h":0.066259866,"l":0.0656491754,"c":0.0660630512,"v":487096.1472631437,"t":1717081200}
+{"o":0.0660630512,"h":0.066642879,"l":0.0659607697,"c":0.0665846455,"v":539754.3171135589,"t":1717084800}
+{"o":0.0665846455,"h":0.0676682839,"l":0.0664255941,"c":0.0672496675,"v":536636.1681515732,"t":1717088400}
+{"o":0.0672496675,"h":0.0673996751,"l":0.066845067,"c":0.0670020373,"v":472059.3728005576,"t":1717092000}
+{"o":0.0670020373,"h":0.0670115292,"l":0.0658784664,"c":0.0660785114,"v":463154.999444203,"t":1717095600}
+{"o":0.0660785114,"h":0.0660785114,"l":0.0652091495,"c":0.0656324287,"v":551543.5011942424,"t":1717099200}
+{"o":0.0656324287,"h":0.0656833527,"l":0.0650237042,"c":0.0654404348,"v":688725.6760591296,"t":1717102800}
+{"o":0.0654404348,"h":0.06557497,"l":0.0652608289,"c":0.06557497,"v":513619.4215890687,"t":1717106400}
+{"o":0.06557497,"h":0.0657573802,"l":0.0654355082,"c":0.0654647084,"v":444941.3674398527,"t":1717110000}
+{"o":0.0654647084,"h":0.065511359,"l":0.064950458,"c":0.0653183385,"v":433285.0906440957,"t":1717113600}
+{"o":0.0653183385,"h":0.0656942876,"l":0.0651791151,"c":0.0651918355,"v":354981.4369034944,"t":1717117200}
+{"o":0.0651918355,"h":0.0657011505,"l":0.0651914563,"c":0.0655173519,"v":333599.0021749467,"t":1717120800}
+{"o":0.0655173519,"h":0.065694864,"l":0.0654339496,"c":0.065616176,"v":299637.7372481023,"t":1717124400}
+{"o":0.065616176,"h":0.0657696825,"l":0.0654710857,"c":0.0655409158,"v":319798.718380475,"t":1717128000}
+{"o":0.0655409158,"h":0.0655416793,"l":0.0647161135,"c":0.065085147,"v":377761.0561334004,"t":1717131600}
+{"o":0.065085147,"h":0.065389205,"l":0.0649583743,"c":0.065090105,"v":283531.8795868108,"t":1717135200}
+{"o":0.065090105,"h":0.0653951237,"l":0.0650698692,"c":0.0653370342,"v":258240.3128705029,"t":1717138800}
+{"o":0.0653370342,"h":0.0656304698,"l":0.0653098105,"c":0.0655185294,"v":268927.4861207698,"t":1717142400}
+{"o":0.0655185294,"h":0.0655698619,"l":0.0651466528,"c":0.0654463821,"v":443222.7171733516,"t":1717146000}
+{"o":0.0654463821,"h":0.0657584049,"l":0.0653686342,"c":0.0657098731,"v":319674.3991582179,"t":1717149600}
+{"o":0.0657098731,"h":0.0662492078,"l":0.065648658,"c":0.0661505803,"v":320850.1142117006,"t":1717153200}
+{"o":0.0661505803,"h":0.0670119914,"l":0.0660523259,"c":0.0664891896,"v":517505.0524229971,"t":1717156800}
+{"o":0.0664891896,"h":0.0668519971,"l":0.0656118478,"c":0.0656638413,"v":487930.1706213247,"t":1717160400}
+{"o":0.0656638413,"h":0.0656638413,"l":0.0649764802,"c":0.0653226555,"v":634313.0549206227,"t":1717164000}
+{"o":0.0653226555,"h":0.0654286222,"l":0.0645832381,"c":0.0645881618,"v":483517.6975166055,"t":1717167600}
+{"o":0.0645881618,"h":0.0650148188,"l":0.0642667012,"c":0.0649631462,"v":588336.1059926741,"t":1717171200}
+{"o":0.0649631462,"h":0.0651386114,"l":0.0648261202,"c":0.0650918482,"v":392348.394815911,"t":1717174800}
+{"o":0.0650918482,"h":0.0651677635,"l":0.0647864628,"c":0.0650292177,"v":341433.6502177633,"t":1717178400}
+{"o":0.0650292177,"h":0.065417023,"l":0.0649355803,"c":0.0652169576,"v":399747.0478593303,"t":1717182000}
+{"o":0.0652169576,"h":0.0653814021,"l":0.065061838,"c":0.0653052747,"v":416800.7516183474,"t":1717185600}
+{"o":0.0653052747,"h":0.0654526478,"l":0.065217764,"c":0.0652443366,"v":402638.0078147276,"t":1717189200}
+{"o":0.0652443366,"h":0.0653478558,"l":0.0651154753,"c":0.0651596931,"v":317007.1512909143,"t":1717192800}
+{"o":0.0651596931,"h":0.0651794017,"l":0.0647145092,"c":0.0649084261,"v":388296.2799840823,"t":1717196400}
+{"o":0.0649084261,"h":0.0654959201,"l":0.0649084261,"c":0.0654082544,"v":379700.9160300826,"t":1717200000}
+{"o":0.0654082544,"h":0.0655046544,"l":0.0651868243,"c":0.0653827222,"v":341883.5457760004,"t":1717203600}
+{"o":0.0653827222,"h":0.0656954424,"l":0.0653516914,"c":0.0656954424,"v":316333.9339301481,"t":1717207200}
+{"o":0.0656954424,"h":0.0657792235,"l":0.0654742823,"c":0.0655286792,"v":299235.5768574549,"t":1717210800}
+{"o":0.0655286792,"h":0.0656466596,"l":0.065356636,"c":0.0656060715,"v":311489.5283976072,"t":1717214400}
+{"o":0.0656060715,"h":0.0656229066,"l":0.0653833206,"c":0.0655099774,"v":313092.5579566528,"t":1717218000}
+{"o":0.0655099774,"h":0.0655529929,"l":0.0654131514,"c":0.0655227214,"v":292523.5580578779,"t":1717221600}
+{"o":0.0655227214,"h":0.0655580986,"l":0.065274144,"c":0.06538761,"v":299595.681308733,"t":1717225200}
+{"o":0.06538761,"h":0.0656405758,"l":0.0653673598,"c":0.0655587987,"v":300160.9789945339,"t":1717228800}
+{"o":0.0655587987,"h":0.0656154845,"l":0.0654294472,"c":0.0654510685,"v":273210.8442297212,"t":1717232400}
+{"o":0.0654510685,"h":0.0655521762,"l":0.0653348433,"c":0.0653360208,"v":244550.634710077,"t":1717236000}
+{"o":0.0653360208,"h":0.065453261,"l":0.0652883903,"c":0.0654500827,"v":268823.7911723626,"t":1717239600}
+{"o":0.0654500827,"h":0.0656074313,"l":0.0653853163,"c":0.0654041803,"v":245933.9192164887,"t":1717243200}
+{"o":0.0654041803,"h":0.0656063155,"l":0.065394014,"c":0.0655313875,"v":324093.2965878564,"t":1717246800}
+{"o":0.0655313875,"h":0.0657314725,"l":0.0654701549,"c":0.0656548611,"v":519405.0005172889,"t":1717250400}
+{"o":0.0656548611,"h":0.065842708,"l":0.0655879465,"c":0.0655879465,"v":405388.5566629814,"t":1717254000}
+{"o":0.0655879465,"h":0.065665591,"l":0.065434631,"c":0.0655317513,"v":374247.0382224679,"t":1717257600}
+{"o":0.0655317513,"h":0.0656512858,"l":0.0654288531,"c":0.0656416241,"v":391403.6952867469,"t":1717261200}
+{"o":0.0656416241,"h":0.0656766362,"l":0.0654939688,"c":0.0656067703,"v":389064.405875512,"t":1717264800}
+{"o":0.0656067703,"h":0.0657056026,"l":0.0655173717,"c":0.0656370084,"v":469799.3521991915,"t":1717268400}
+{"o":0.0656370084,"h":0.0657691581,"l":0.0655241538,"c":0.0656019428,"v":426843.9863103579,"t":1717272000}
+{"o":0.0656019428,"h":0.0656182378,"l":0.0653993393,"c":0.0654609817,"v":441371.3228989667,"t":1717275600}
+{"o":0.0654609817,"h":0.0655610794,"l":0.0653244701,"c":0.0653694663,"v":401930.8881886487,"t":1717279200}
+{"o":0.0653694663,"h":0.0654393993,"l":0.0649425272,"c":0.0651313032,"v":416759.4533875772,"t":1717282800}
+{"o":0.0651313032,"h":0.0654229676,"l":0.0650514548,"c":0.0653706152,"v":333194.0541607232,"t":1717286400}
+{"o":0.0653706152,"h":0.0655180799,"l":0.0652277867,"c":0.0652473834,"v":426618.5365620387,"t":1717290000}
+{"o":0.0652473834,"h":0.0653746852,"l":0.0648738366,"c":0.0650014193,"v":467145.9670046358,"t":1717293600}
+{"o":0.0650014193,"h":0.0651910568,"l":0.0649478818,"c":0.0651480946,"v":399208.4091696605,"t":1717297200}
+{"o":0.0651480946,"h":0.0651908292,"l":0.0649835153,"c":0.065036596,"v":344714.2184453392,"t":1717300800}
+{"o":0.065036596,"h":0.0651778936,"l":0.065036596,"c":0.0650987238,"v":283611.6201311241,"t":1717304400}
+{"o":0.0650987238,"h":0.0653072882,"l":0.0650892664,"c":0.0651727763,"v":291298.6492993078,"t":1717308000}
+{"o":0.0651727763,"h":0.0652107899,"l":0.0646640182,"c":0.0646976191,"v":323597.5054657824,"t":1717311600}
+{"o":0.0646976191,"h":0.0649039001,"l":0.0646539354,"c":0.0647784218,"v":249761.2970018518,"t":1717315200}
+{"o":0.0647784218,"h":0.0648498536,"l":0.0643650291,"c":0.0645313255,"v":315851.52344294,"t":1717318800}
+{"o":0.0645313255,"h":0.0645815573,"l":0.0642707704,"c":0.0645378246,"v":258167.129785316,"t":1717322400}
+{"o":0.0645378246,"h":0.0651685822,"l":0.0643654822,"c":0.0651200634,"v":307612.9173192701,"t":1717326000}
+{"o":0.0651200634,"h":0.0652003191,"l":0.0646644269,"c":0.0647003626,"v":307156.9753788867,"t":1717329600}
+{"o":0.0647003626,"h":0.065056129,"l":0.0645413014,"c":0.0649490283,"v":300100.8353424394,"t":1717333200}
+{"o":0.0649490283,"h":0.0650643106,"l":0.0646073869,"c":0.0649371098,"v":434316.9496748771,"t":1717336800}
+{"o":0.0649371098,"h":0.0649454047,"l":0.0646265435,"c":0.0647675774,"v":505215.0257516516,"t":1717340400}
+{"o":0.0647675774,"h":0.0648247505,"l":0.0643086147,"c":0.0644905144,"v":452344.6610434594,"t":1717344000}
+{"o":0.0644905144,"h":0.0644935629,"l":0.0636154891,"c":0.0636154891,"v":470888.4794855536,"t":1717347600}
+{"o":0.0636154891,"h":0.0640480368,"l":0.0632427828,"c":0.0639354094,"v":541097.5184860176,"t":1717351200}
+{"o":0.0639354094,"h":0.0640500258,"l":0.0635923846,"c":0.0639854191,"v":425511.2331402377,"t":1717354800}
+{"o":0.0639854191,"h":0.0640126841,"l":0.0633820428,"c":0.0639869782,"v":427249.8397509778,"t":1717358400}
+{"o":0.0639869782,"h":0.0640574049,"l":0.0637687833,"c":0.0637687833,"v":599897.2490057164,"t":1717362000}
+{"o":0.0637687833,"h":0.064129511,"l":0.0637177701,"c":0.0640360979,"v":410476.374473982,"t":1717365600}
+{"o":0.0640360979,"h":0.0641800801,"l":0.0639688018,"c":0.0639688018,"v":348847.4902370573,"t":1717369200}
+{"o":0.0639688018,"h":0.0641066547,"l":0.0634019639,"c":0.0637075955,"v":767653.3715931363,"t":1717372800}
+{"o":0.0637075955,"h":0.0646559872,"l":0.0636878705,"c":0.0645308341,"v":690241.7082569071,"t":1717376400}
+{"o":0.0645308341,"h":0.0647707395,"l":0.0642590285,"c":0.0643424056,"v":442529.0861215239,"t":1717380000}
+{"o":0.0643424056,"h":0.0643906006,"l":0.0639564362,"c":0.0641940258,"v":415105.627191045,"t":1717383600}
+{"o":0.0641940258,"h":0.0643709976,"l":0.0638206547,"c":0.0642174609,"v":456775.9731995396,"t":1717387200}
+{"o":0.0642174609,"h":0.0647790175,"l":0.0642145197,"c":0.064564063,"v":437125.5161000013,"t":1717390800}
+{"o":0.064564063,"h":0.0649988409,"l":0.0644400399,"c":0.0648792656,"v":429066.9935292059,"t":1717394400}
+{"o":0.0648792656,"h":0.0650182718,"l":0.0645685948,"c":0.0648477267,"v":393245.1740097224,"t":1717398000}
+{"o":0.0648477267,"h":0.0654689019,"l":0.0647926552,"c":0.0650153495,"v":431340.5256820207,"t":1717401600}
+{"o":0.0650153495,"h":0.0650557864,"l":0.0646317839,"c":0.0647850421,"v":340037.3250447389,"t":1717405200}
+{"o":0.0647850421,"h":0.0650496861,"l":0.0646141759,"c":0.0646685454,"v":373070.1952257201,"t":1717408800}
+{"o":0.0646685454,"h":0.0648975448,"l":0.0645424929,"c":0.0646314314,"v":371553.3883444267,"t":1717412400}
+{"o":0.0646314314,"h":0.0653819835,"l":0.0646314314,"c":0.0653639701,"v":436518.6259663201,"t":1717416000}
+{"o":0.0653639701,"h":0.0656119994,"l":0.0651776211,"c":0.0652189047,"v":571068.6343963665,"t":1717419600}
+{"o":0.0652189047,"h":0.0653717084,"l":0.0639606793,"c":0.0641001996,"v":690643.6352480756,"t":1717423200}
+{"o":0.0641001996,"h":0.0648123654,"l":0.0640642364,"c":0.0646301985,"v":637487.5190998313,"t":1717426800}
+{"o":0.0646301985,"h":0.0646839114,"l":0.0641730385,"c":0.0644157941,"v":492997.0549781322,"t":1717430400}
+{"o":0.0644157941,"h":0.0650657996,"l":0.0642184497,"c":0.0648225683,"v":514183.4278307747,"t":1717434000}
+{"o":0.0648225683,"h":0.0651746424,"l":0.0647044065,"c":0.0651655628,"v":447822.0723426009,"t":1717437600}
+{"o":0.0651655628,"h":0.0654819077,"l":0.0650233013,"c":0.0654819077,"v":517487.6531235682,"t":1717441200}
+{"o":0.008780693,"h":0.0088847016,"l":0.00860994,"c":0.008780693,"v":576831.4452435754,"t":1710244800}
+{"o":0.008780693,"h":0.0088134265,"l":0.0086645245,"c":0.0087210678,"v":585215.9898516474,"t":1710248400}
+{"o":0.0087210678,"h":0.00881614,"l":0.0085858608,"c":0.0086497482,"v":711903.8501160954,"t":1710252000}
+{"o":0.0086497482,"h":0.0088113724,"l":0.0085495704,"c":0.0087192826,"v":808291.7255525037,"t":1710255600}
+{"o":0.0087192826,"h":0.0087565313,"l":0.0084519869,"c":0.0084876325,"v":894796.4497715706,"t":1710259200}
+{"o":0.0084876325,"h":0.0087270936,"l":0.0063052601,"c":0.0085517935,"v":1311738.036547024,"t":1710262800}
+{"o":0.0085517935,"h":0.0087367489,"l":0.0085286346,"c":0.0086691678,"v":587396.0187453832,"t":1710266400}
+{"o":0.0086691678,"h":0.0087119514,"l":0.0083235922,"c":0.0087035469,"v":463689.6904060871,"t":1710270000}
+{"o":0.0087035469,"h":0.0087052372,"l":0.0085718734,"c":0.0086097819,"v":667559.618862602,"t":1710273600}
+{"o":0.0086097819,"h":0.008625448,"l":0.0085337926,"c":0.0085593548,"v":480155.9150995055,"t":1710277200}
+{"o":0.0085593548,"h":0.0086283592,"l":0.0085307812,"c":0.0086095192,"v":433795.7917132039,"t":1710280800}
+{"o":0.0086095192,"h":0.0087756672,"l":0.0085814976,"c":0.0087665029,"v":437282.6539389849,"t":1710284400}
+{"o":0.0087665029,"h":0.008798488,"l":0.0086728089,"c":0.0086808165,"v":490010.8515577398,"t":1710288000}
+{"o":0.0086808165,"h":0.0087623157,"l":0.0085845723,"c":0.0087258475,"v":552198.3318538432,"t":1710291600}
+{"o":0.0087258475,"h":0.0087393613,"l":0.0086665054,"c":0.008698108,"v":357506.2448080452,"t":1710295200}
+{"o":0.008698108,"h":0.0087142294,"l":0.0086336175,"c":0.0086661744,"v":356321.7499047002,"t":1710298800}
+{"o":0.0086661744,"h":0.0087241868,"l":0.0086325217,"c":0.008704902,"v":338411.2143263583,"t":1710302400}
+{"o":0.008704902,"h":0.008882893,"l":0.0086700665,"c":0.0088038202,"v":575339.2269290753,"t":1710306000}
+{"o":0.0088038202,"h":0.0088759947,"l":0.0087898088,"c":0.0088509337,"v":268233.2712793064,"t":1710309600}
+{"o":0.0088509337,"h":0.0088765886,"l":0.0087268693,"c":0.0087537028,"v":343992.9368358728,"t":1710313200}
+{"o":0.0087537028,"h":0.0088893936,"l":0.0087373814,"c":0.0088452258,"v":370096.3206471722,"t":1710316800}
+{"o":0.0088452258,"h":0.0088864882,"l":0.0087961436,"c":0.008827943,"v":295902.7739445415,"t":1710320400}
+{"o":0.008827943,"h":0.0088674873,"l":0.0087740221,"c":0.0088631994,"v":324416.8039224151,"t":1710324000}
+{"o":0.0088631994,"h":0.0089803862,"l":0.0088248603,"c":0.0089276327,"v":346400.3957249392,"t":1710327600}
+{"o":0.0089276327,"h":0.0091080631,"l":0.0088317261,"c":0.0088737057,"v":444178.9061251834,"t":1710331200}
+{"o":0.0088737057,"h":0.008927363,"l":0.0087102295,"c":0.0087813318,"v":520815.1772395439,"t":1710334800}
+{"o":0.0087813318,"h":0.0090138691,"l":0.0087656031,"c":0.0090059018,"v":567139.1723865643,"t":1710338400}
+{"o":0.0090059018,"h":0.0092628291,"l":0.008946623,"c":0.0091318645,"v":795906.7907654608,"t":1710342000}
+{"o":0.0091318645,"h":0.0091929423,"l":0.0089275337,"c":0.0091841208,"v":745094.4603243,"t":1710345600}
+{"o":0.0091841208,"h":0.0092721239,"l":0.0091393752,"c":0.0092423216,"v":679688.7543085123,"t":1710349200}
+{"o":0.0092423216,"h":0.0094039136,"l":0.009206958,"c":0.0093617531,"v":636650.7291766945,"t":1710352800}
+{"o":0.0093617531,"h":0.009400299,"l":0.009263586,"c":0.009352667,"v":523182.3048665748,"t":1710356400}
+{"o":0.009352667,"h":0.0094127586,"l":0.0090447693,"c":0.0092773436,"v":515883.0131310647,"t":1710360000}
+{"o":0.0092773436,"h":0.0097891071,"l":0.0092567602,"c":0.0095939611,"v":687667.6542300456,"t":1710363600}
+{"o":0.0095939611,"h":0.0096213131,"l":0.0092638985,"c":0.0094874001,"v":690764.6221530021,"t":1710367200}
+{"o":0.0094874001,"h":0.0096075736,"l":0.0094514231,"c":0.0095112509,"v":511260.9756710138,"t":1710370800}
+{"o":0.0095112509,"h":0.0098324851,"l":0.00946155,"c":0.0097405142,"v":658453.1287319491,"t":1710374400}
+{"o":0.0097405142,"h":0.0098034347,"l":0.0095214369,"c":0.0096628593,"v":653943.7588887117,"t":1710378000}
+{"o":0.0096628593,"h":0.0097764893,"l":0.0089444538,"c":0.0096237504,"v":629596.5419333003,"t":1710381600}
+{"o":0.0096237504,"h":0.0097790109,"l":0.0095643239,"c":0.0097291752,"v":605251.711557645,"t":1710385200}
+{"o":0.0097291752,"h":0.0097291752,"l":0.0096273861,"c":0.009664425,"v":484141.3927305382,"t":1710388800}
+{"o":0.009664425,"h":0.0097928895,"l":0.0095937119,"c":0.0096797703,"v":513217.9880899508,"t":1710392400}
+{"o":0.0096797703,"h":0.0098902388,"l":0.0096541037,"c":0.0098160646,"v":527958.7071710653,"t":1710396000}
+{"o":0.0098160646,"h":0.0098669299,"l":0.0096778662,"c":0.0097741588,"v":509588.1959115748,"t":1710399600}
+{"o":0.0097741588,"h":0.0098349218,"l":0.0097561951,"c":0.0098249454,"v":518407.2566206808,"t":1710403200}
+{"o":0.0098249454,"h":0.0101563251,"l":0.0098054494,"c":0.0100018173,"v":677946.8436213429,"t":1710406800}
+{"o":0.0100018173,"h":0.010121911,"l":0.0095901083,"c":0.0100501058,"v":740483.6547850412,"t":1710410400}
+{"o":0.0100501058,"h":0.0100734409,"l":0.0097795269,"c":0.0100491104,"v":670932.0269080495,"t":1710414000}
+{"o":0.0100491104,"h":0.0100907701,"l":0.0098350437,"c":0.0099934032,"v":623651.3904310714,"t":1710417600}
+{"o":0.0099934032,"h":0.0100216179,"l":0.0093029526,"c":0.0096498554,"v":923608.6340091126,"t":1710421200}
+{"o":0.0096498554,"h":0.0099292839,"l":0.0096109407,"c":0.0097815448,"v":942148.8872367739,"t":1710424800}
+{"o":0.0097815448,"h":0.009977435,"l":0.0095670497,"c":0.0097115944,"v":1115801.2472163432,"t":1710428400}
+{"o":0.0097115944,"h":0.0100118594,"l":0.0095098296,"c":0.0098325537,"v":1086616.4173447411,"t":1710432000}
+{"o":0.0098325537,"h":0.0757750833,"l":0.0097161473,"c":0.0741490756,"v":796983.8786758976,"t":1710435600}
+{"o":0.0741490756,"h":0.074321304,"l":0.0716523217,"c":0.0729216231,"v":836894.8168180292,"t":1710439200}
+{"o":0.0729216231,"h":0.0740363887,"l":0.0704390374,"c":0.0717232047,"v":1159190.3490875922,"t":1710442800}
+{"o":0.0717232047,"h":0.0747575748,"l":0.0716341747,"c":0.0743827481,"v":731077.5022154675,"t":1710446400}
+{"o":0.0743827481,"h":0.4748635963,"l":0.0017923522,"c":0.1320559067,"v":572212.2952224625,"t":1710450000}
+{"o":0.1320559067,"h":0.135818226,"l":0.0161222107,"c":0.0164714517,"v":722860.4354238115,"t":1710453600}
+{"o":0.0164714517,"h":0.0170136662,"l":0.0126509941,"c":0.0130032174,"v":678287.3176929227,"t":1710457200}
+{"o":0.0130032174,"h":0.0142190736,"l":0.0130032174,"c":0.0142190736,"v":750346.2511375337,"t":1710460800}
+{"o":0.0142190736,"h":0.1602922764,"l":0.0142190736,"c":0.1075535765,"v":947727.0353153372,"t":1710464400}
+{"o":0.1075535765,"h":0.108566985,"l":0.097546316,"c":0.0996384769,"v":1235718.7734081619,"t":1710468000}
+{"o":0.0996384769,"h":0.1010881496,"l":0.0947288775,"c":0.0976958834,"v":1555558.949822363,"t":1710471600}
+{"o":0.0976958834,"h":0.1036794676,"l":0.0955479842,"c":0.1001239604,"v":1234046.6366234801,"t":1710475200}
+{"o":0.1001239604,"h":0.1120695367,"l":0.0981751076,"c":0.109227307,"v":1062481.2092934276,"t":1710478800}
+{"o":0.109227307,"h":0.1140212282,"l":0.1086461839,"c":0.1123866867,"v":1063076.5206620323,"t":1710482400}
+{"o":0.1123866867,"h":0.3192440699,"l":0.0129290817,"c":0.0854394576,"v":782077.3198151514,"t":1710486000}
+{"o":0.0854394576,"h":0.0970634212,"l":0.0811211817,"c":0.0916683544,"v":1282539.6801984503,"t":1710489600}
+{"o":0.0916683544,"h":0.2351417816,"l":0.0079798312,"c":0.1028341553,"v":1661394.2274254053,"t":1710493200}
+{"o":0.1028341553,"h":0.2105315956,"l":0.0097561911,"c":0.0732965995,"v":1023700.1454514032,"t":1710496800}
+{"o":0.0732965995,"h":0.5676658343,"l":0.0059143268,"c":0.0789574871,"v":1015091.9113312308,"t":1710500400}
+{"o":0.0789574871,"h":0.1924007104,"l":0.0087859069,"c":0.0884186781,"v":1076331.7205563788,"t":1710504000}
+{"o":0.0884186781,"h":0.0946703308,"l":0.0881938503,"c":0.0935564586,"v":1263109.4234717391,"t":1710507600}
+{"o":0.0935564586,"h":0.0941812267,"l":0.0918124364,"c":0.0936426837,"v":1239439.4516119978,"t":1710511200}
+{"o":0.0936426837,"h":0.0949492912,"l":0.0917138361,"c":0.0933885952,"v":1441675.4993229024,"t":1710514800}
+{"o":0.0933885952,"h":0.0944790782,"l":0.0915642772,"c":0.093151747,"v":1434364.1502245907,"t":1710518400}
+{"o":0.093151747,"h":0.094017666,"l":0.0921134206,"c":0.0931749165,"v":966830.1726899781,"t":1710522000}
+{"o":0.0931749165,"h":0.0966682882,"l":0.0926728487,"c":0.0960071185,"v":1064248.1377553514,"t":1710525600}
+{"o":0.0960071185,"h":0.0971148154,"l":0.0376848477,"c":0.0651959654,"v":1089933.2709853114,"t":1710529200}
+{"o":0.0651959654,"h":0.0653441703,"l":0.0624659588,"c":0.0629804163,"v":1187167.1266332027,"t":1710532800}
+{"o":0.0629804163,"h":0.0640023961,"l":0.0330847308,"c":0.0432210269,"v":682832.7330347263,"t":1710536400}
+{"o":0.0432210269,"h":0.0506164961,"l":0.0430550741,"c":0.0506164961,"v":658036.3233385812,"t":1710540000}
+{"o":0.0506164961,"h":0.0555127709,"l":0.0500290149,"c":0.0549881917,"v":793198.3836350087,"t":1710543600}
+{"o":0.0549881917,"h":0.0624320291,"l":0.0539955972,"c":0.0609989349,"v":756328.9526505619,"t":1710547200}
+{"o":0.0609989349,"h":0.1945899583,"l":0.0145866228,"c":0.0522317731,"v":865407.3192427534,"t":1710550800}
+{"o":0.0522317731,"h":0.1700725467,"l":0.010873194,"c":0.057055827,"v":838872.4948848005,"t":1710554400}
+{"o":0.057055827,"h":0.0579544511,"l":0.0524679616,"c":0.0548265976,"v":1120986.4416221743,"t":1710558000}
+{"o":0.0548265976,"h":0.0578494795,"l":0.0544181631,"c":0.0572338871,"v":1041493.5013303141,"t":1710561600}
+{"o":0.0572338871,"h":0.0587266462,"l":0.0564257501,"c":0.0585082493,"v":1351933.7329305103,"t":1710565200}
+{"o":0.0585082493,"h":0.0585474276,"l":0.0574288312,"c":0.0578247019,"v":959295.5506303959,"t":1710568800}
+{"o":0.0578247019,"h":0.0589640027,"l":0.0514094441,"c":0.0523560627,"v":1026620.6261418845,"t":1710572400}
+{"o":0.0523560627,"h":0.0602495864,"l":0.05194026,"c":0.0569163597,"v":712614.4777704858,"t":1710576000}
+{"o":0.0569163597,"h":0.057791499,"l":0.0568165787,"c":0.0576285641,"v":1072791.4804636911,"t":1710579600}
+{"o":0.0576285641,"h":0.0587751873,"l":0.0540718922,"c":0.0553029357,"v":1254375.4837577387,"t":1710583200}
+{"o":0.0553029357,"h":0.0783292645,"l":0.0350203518,"c":0.0585752623,"v":1516020.0318176763,"t":1710586800}
+{"o":0.0585752623,"h":0.06191096,"l":0.0566076209,"c":0.0574909252,"v":1464470.777413466,"t":1710590400}
+{"o":0.0574909252,"h":0.058319698,"l":0.0262823278,"c":0.0527194795,"v":1204559.2236896909,"t":1710594000}
+{"o":0.0527194795,"h":0.0549830704,"l":0.051489554,"c":0.0548090857,"v":1286319.857225846,"t":1710597600}
+{"o":0.0548090857,"h":0.0563491598,"l":0.0540766331,"c":0.0557952859,"v":1188344.6121583204,"t":1710601200}
+{"o":0.0557952859,"h":0.0559321509,"l":0.0546810388,"c":0.0551348776,"v":1290178.2944459256,"t":1710604800}
+{"o":0.0551348776,"h":0.0553083609,"l":0.0527104709,"c":0.0538438498,"v":1527790.3718531013,"t":1710608400}
+{"o":0.0538438498,"h":0.0541526181,"l":0.0508551109,"c":0.0523007954,"v":1666440.4399746852,"t":1710612000}
+{"o":0.0523007954,"h":0.0585675192,"l":0.0510794856,"c":0.0566200409,"v":1057492.0411915472,"t":1710615600}
+{"o":0.0566200409,"h":0.0594528238,"l":0.0557594035,"c":0.0585142449,"v":906296.813194226,"t":1710619200}
+{"o":0.0585142449,"h":0.0590100269,"l":0.0564923115,"c":0.0576978554,"v":993699.0925024832,"t":1710622800}
+{"o":0.0576978554,"h":0.0587883272,"l":0.0558731141,"c":0.0578974552,"v":874612.3985286055,"t":1710626400}
+{"o":0.0578974552,"h":0.0588944598,"l":0.0566508395,"c":0.0582385714,"v":1159998.7584841934,"t":1710630000}
+{"o":0.0582385714,"h":0.0606001156,"l":0.0581130197,"c":0.0583154749,"v":991775.4983417386,"t":1710633600}
+{"o":0.0583154749,"h":0.0597896051,"l":0.0582957347,"c":0.059762672,"v":720744.0128839369,"t":1710637200}
+{"o":0.059762672,"h":0.0601812547,"l":0.0588824315,"c":0.0599702237,"v":786132.5688652333,"t":1710640800}
+{"o":0.0599702237,"h":0.0600953024,"l":0.0588070838,"c":0.0596420506,"v":901127.640598295,"t":1710644400}
+{"o":0.0596420506,"h":0.0597729381,"l":0.0584358269,"c":0.0588258769,"v":984940.7523112305,"t":1710648000}
+{"o":0.0588258769,"h":0.0602755952,"l":0.0584904552,"c":0.060185033,"v":1345594.5233993202,"t":1710651600}
+{"o":0.060185033,"h":0.060927416,"l":0.0586003813,"c":0.0586517876,"v":1801971.3644683107,"t":1710655200}
+{"o":0.0586517876,"h":0.0590601383,"l":0.0572098632,"c":0.0582819495,"v":1805657.1571022091,"t":1710658800}
+{"o":0.0582819495,"h":0.0601740432,"l":0.0575780756,"c":0.0597481868,"v":1228661.1813016022,"t":1710662400}
+{"o":0.0597481868,"h":0.0601333705,"l":0.0592052231,"c":0.0595036805,"v":909777.918145014,"t":1710666000}
+{"o":0.0595036805,"h":0.0621696714,"l":0.0594986712,"c":0.0618595698,"v":962500.706418558,"t":1710669600}
+{"o":0.0618595698,"h":0.0620588086,"l":0.0612436464,"c":0.0614148204,"v":870649.0126360357,"t":1710673200}
+{"o":0.0614148204,"h":0.0626441786,"l":0.0603514117,"c":0.0607485327,"v":1261674.9492819633,"t":1710676800}
+{"o":0.0607485327,"h":0.1187962824,"l":0.0605548647,"c":0.0692997353,"v":981556.9286590923,"t":1710680400}
+{"o":0.0692997353,"h":0.0693262183,"l":0.0683503564,"c":0.0690890933,"v":898104.6493982773,"t":1710684000}
+{"o":0.0690890933,"h":0.0703700823,"l":0.0684185062,"c":0.0702212591,"v":839305.2712214023,"t":1710687600}
+{"o":0.0702212591,"h":0.0704523345,"l":0.068898335,"c":0.069349293,"v":768975.6131966382,"t":1710691200}
+{"o":0.069349293,"h":0.0703794517,"l":0.0690643219,"c":0.0703184315,"v":692371.5649790858,"t":1710694800}
+{"o":0.0703184315,"h":0.0711542239,"l":0.0697039904,"c":0.0700591747,"v":812166.5985191189,"t":1710698400}
+{"o":0.0700591747,"h":0.0706437365,"l":0.0698740414,"c":0.0703020851,"v":601916.4549758784,"t":1710702000}
+{"o":0.0703020851,"h":0.071091189,"l":0.070007379,"c":0.0706667992,"v":668063.1550127338,"t":1710705600}
+{"o":0.0706667992,"h":0.0712244385,"l":0.0704117676,"c":0.0706313365,"v":609476.3294992066,"t":1710709200}
+{"o":0.0706313365,"h":0.0733372782,"l":0.0670805186,"c":0.0687015541,"v":816189.8079290998,"t":1710712800}
+{"o":0.0687015541,"h":0.0696472806,"l":0.067818846,"c":0.0689694948,"v":1073172.8427689029,"t":1710716400}
+{"o":0.0689694948,"h":0.0713353465,"l":0.0656853533,"c":0.0692086126,"v":789788.1639312732,"t":1710720000}
+{"o":0.0692086126,"h":0.0706866201,"l":0.0684703212,"c":0.0703285054,"v":712322.3843982281,"t":1710723600}
+{"o":0.0703285054,"h":0.0720933889,"l":0.0700328692,"c":0.0716903167,"v":650388.5291081815,"t":1710727200}
+{"o":0.0716903167,"h":0.0725949814,"l":0.0713781458,"c":0.0719792836,"v":796900.0810189919,"t":1710730800}
+{"o":0.0719792836,"h":0.0724097751,"l":0.070936853,"c":0.0717425159,"v":721043.1352079588,"t":1710734400}
+{"o":0.0717425159,"h":0.0723184221,"l":0.0712619298,"c":0.0718987853,"v":679368.6329557714,"t":1710738000}
+{"o":0.0718987853,"h":0.0721887481,"l":0.0694286829,"c":0.0695228222,"v":553093.5556524626,"t":1710741600}
+{"o":0.0695228222,"h":0.0703887529,"l":0.0682572583,"c":0.0701191216,"v":1387473.1868946529,"t":1710745200}
+{"o":0.0701191216,"h":0.0703646795,"l":0.0685656069,"c":0.0700245147,"v":2462795.5334035805,"t":1710748800}
+{"o":0.0700245147,"h":0.0718497174,"l":0.0690791816,"c":0.0715164053,"v":2974229.0219793753,"t":1710752400}
+{"o":0.0715164053,"h":0.0731567037,"l":0.0691061169,"c":0.0702788302,"v":3669253.7085433099,"t":1710756000}
+{"o":0.0702788302,"h":0.0704281007,"l":0.0691223424,"c":0.0700921725,"v":2479465.568923383,"t":1710759600}
+{"o":0.0700921725,"h":0.0703779581,"l":0.0691554975,"c":0.0702699072,"v":1764218.4759631867,"t":1710763200}
+{"o":0.0702699072,"h":0.0710925103,"l":0.0678788887,"c":0.0689290621,"v":1833384.7410095187,"t":1710766800}
+{"o":0.0689290621,"h":0.0770653275,"l":0.0667671516,"c":0.0714525599,"v":1573011.7073878238,"t":1710770400}
+{"o":0.0714525599,"h":0.0725908885,"l":0.0671348632,"c":0.072513894,"v":1325990.7262531882,"t":1710774000}
+{"o":0.072513894,"h":0.0807747652,"l":0.0696415314,"c":0.0710146152,"v":1403785.0268847116,"t":1710777600}
+{"o":0.0710146152,"h":0.0720423746,"l":0.0695887502,"c":0.0703916904,"v":1418415.627074166,"t":1710781200}
+{"o":0.0703916904,"h":0.0712855281,"l":0.0700362572,"c":0.0709125242,"v":852048.6275664879,"t":1710784800}
+{"o":0.0709125242,"h":0.0716744411,"l":0.0702634266,"c":0.0705952037,"v":711070.3127070972,"t":1710788400}
+{"o":0.0705952037,"h":0.0720103106,"l":0.0705952037,"c":0.0713141323,"v":642338.8635003632,"t":1710792000}
+{"o":0.0713141323,"h":0.0729396738,"l":0.0710636098,"c":0.0718438208,"v":786127.9845504642,"t":1710795600}
+{"o":0.0718438208,"h":0.1921111827,"l":0.0700719376,"c":0.0834663975,"v":1366820.6260094563,"t":1710799200}
+{"o":0.0834663975,"h":0.0916394374,"l":0.0822742115,"c":0.0898299913,"v":1126042.7845711182,"t":1710802800}
+{"o":0.0898299913,"h":0.091386835,"l":0.0883984261,"c":0.0888591637,"v":1528959.5097281646,"t":1710806400}
+{"o":0.0888591637,"h":0.0891544685,"l":0.0846018185,"c":0.0861225434,"v":2070014.4052499866,"t":1710810000}
+{"o":0.0861225434,"h":0.087590492,"l":0.0833077783,"c":0.0841453042,"v":1313385.5681587197,"t":1710813600}
+{"o":0.0841453042,"h":0.0853348225,"l":0.0820345128,"c":0.0845165053,"v":1253867.5274014361,"t":1710817200}
+{"o":0.0845165053,"h":0.0873839885,"l":0.0841227466,"c":0.0855360983,"v":1929075.9734468099,"t":1710820800}
+{"o":0.0855360983,"h":0.0866617656,"l":0.0838952302,"c":0.0850415639,"v":2283445.2220813427,"t":1710824400}
+{"o":0.0850415639,"h":0.0862869228,"l":0.0827445719,"c":0.0843852648,"v":1406898.6414693482,"t":1710828000}
+{"o":0.0843852648,"h":0.0857322175,"l":0.0818731711,"c":0.0853030605,"v":1567829.3909320389,"t":1710831600}
+{"o":0.0853030605,"h":0.0854309829,"l":0.0783293023,"c":0.0805782436,"v":1353468.0081256733,"t":1710835200}
+{"o":0.0805782436,"h":0.0827466833,"l":0.0784871038,"c":0.0822002215,"v":1317696.0389970355,"t":1710838800}
+{"o":0.0822002215,"h":0.0823784343,"l":0.0790288021,"c":0.0804582664,"v":995781.1085462508,"t":1710842400}
+{"o":0.0804582664,"h":0.0820217555,"l":0.0779087925,"c":0.0815048636,"v":1237519.6412636382,"t":1710846000}
+{"o":0.0815048636,"h":0.086653113,"l":0.0812020592,"c":0.0839408648,"v":1210239.7661357392,"t":1710849600}
+{"o":0.0839408648,"h":0.0842992671,"l":0.0823273236,"c":0.0832225293,"v":917942.3820741206,"t":1710853200}
+{"o":0.0832225293,"h":0.0833335566,"l":0.0811033147,"c":0.0821422985,"v":845336.1690586904,"t":1710856800}
+{"o":0.0821422985,"h":0.0845980328,"l":0.080096941,"c":0.0838275851,"v":1034016.498378701,"t":1710860400}
+{"o":0.0838275851,"h":0.0853811638,"l":0.0831681307,"c":0.0843672097,"v":1154417.7925811517,"t":1710864000}
+{"o":0.0843672097,"h":0.0855765645,"l":0.0833716431,"c":0.0840799352,"v":954030.1212898537,"t":1710867600}
+{"o":0.0840799352,"h":0.084222762,"l":0.0822518885,"c":0.0831492643,"v":653937.9874887414,"t":1710871200}
+{"o":0.0831492643,"h":0.0955188928,"l":0.0825234957,"c":0.0940100167,"v":725209.1584181702,"t":1710874800}
+{"o":0.0940100167,"h":0.0944136781,"l":0.0898554046,"c":0.0905978591,"v":899256.1277369519,"t":1710878400}
+{"o":0.0905978591,"h":0.0909447681,"l":0.0882522511,"c":0.0894667822,"v":747858.9533629199,"t":1710882000}
+{"o":0.0894667822,"h":0.0897616283,"l":0.0848578071,"c":0.087599906,"v":1598058.2464201266,"t":1710885600}
+{"o":0.087599906,"h":0.0889868566,"l":0.0843286283,"c":0.0878938162,"v":1241209.4523673123,"t":1710889200}
+{"o":0.0878938162,"h":0.092479506,"l":0.087751179,"c":0.092242643,"v":1185689.1852417237,"t":1710892800}
+{"o":0.092242643,"h":0.0922966348,"l":0.0890867281,"c":0.0898522546,"v":968334.4587191873,"t":1710896400}
+{"o":0.0898522546,"h":0.0918168628,"l":0.0896110452,"c":0.0911646106,"v":625893.617910036,"t":1710900000}
+{"o":0.0911646106,"h":0.0926611534,"l":0.0887074844,"c":0.0889505945,"v":803172.9128041513,"t":1710903600}
+{"o":0.0889505945,"h":0.0896925017,"l":0.0871636789,"c":0.0877013675,"v":877472.3805270307,"t":1710907200}
+{"o":0.0877013675,"h":0.0929322713,"l":0.0844633991,"c":0.0917936871,"v":925689.8755736776,"t":1710910800}
+{"o":0.0917936871,"h":0.0933107394,"l":0.0913522584,"c":0.0927400269,"v":565027.5626793602,"t":1710914400}
+{"o":0.0927400269,"h":0.0966846971,"l":0.0924946569,"c":0.0958224198,"v":671382.2626461835,"t":1710918000}
+{"o":0.0958224198,"h":0.0985365375,"l":0.0935637165,"c":0.0945234995,"v":576861.367322796,"t":1710921600}
+{"o":0.0945234995,"h":0.0956438275,"l":0.0943126031,"c":0.0947243882,"v":494217.4482786733,"t":1710925200}
+{"o":0.0947243882,"h":0.0952386568,"l":0.0936573322,"c":0.0948016907,"v":449790.9193428882,"t":1710928800}
+{"o":0.0948016907,"h":0.0968260215,"l":0.094176006,"c":0.0950880146,"v":525412.3599486424,"t":1710932400}
+{"o":0.0950880146,"h":0.0977532667,"l":0.0944529084,"c":0.09684358,"v":1070806.6872523478,"t":1710936000}
+{"o":0.09684358,"h":0.09684358,"l":0.08863916,"c":0.0889133025,"v":1043835.8565544868,"t":1710939600}
+{"o":0.0889133025,"h":0.0915934174,"l":0.0885911563,"c":0.0912534927,"v":804940.5321443353,"t":1710943200}
+{"o":0.0912534927,"h":0.0919646722,"l":0.0886541365,"c":0.0889701202,"v":972157.3278797553,"t":1710946800}
+{"o":0.0889701202,"h":0.0898697845,"l":0.0862836893,"c":0.0876098417,"v":1078545.9916118467,"t":1710950400}
+{"o":0.0876098417,"h":0.09063791,"l":0.0869818534,"c":0.0897794789,"v":860643.0841028152,"t":1710954000}
+{"o":0.0897794789,"h":0.0962283458,"l":0.0897453898,"c":0.0959164536,"v":1221379.0409702186,"t":1710957600}
+{"o":0.0959164536,"h":0.0962175072,"l":0.0945598828,"c":0.0952211982,"v":1035951.762699952,"t":1710961200}
+{"o":0.0952211982,"h":0.1047177391,"l":0.0948013123,"c":0.1036513478,"v":922724.2186482106,"t":1710964800}
+{"o":0.1036513478,"h":0.1055266822,"l":0.1025503821,"c":0.1054547728,"v":590161.6755350468,"t":1710968400}
+{"o":0.1054547728,"h":0.1073212734,"l":0.0888298933,"c":0.0908694796,"v":706037.4026352948,"t":1710972000}
+{"o":0.0908694796,"h":0.0930710078,"l":0.090444485,"c":0.0917695363,"v":797969.2532725714,"t":1710975600}
+{"o":0.0917695363,"h":0.093766084,"l":0.0905650144,"c":0.0923150469,"v":917794.0782689636,"t":1710979200}
+{"o":0.0923150469,"h":0.0927911009,"l":0.0887365681,"c":0.0892116333,"v":704193.4774520599,"t":1710982800}
+{"o":0.0892116333,"h":0.0898864134,"l":0.0888765199,"c":0.0893943719,"v":589188.7009652738,"t":1710986400}
+{"o":0.0893943719,"h":0.0905333044,"l":0.0882592426,"c":0.0885876955,"v":679638.8389740695,"t":1710990000}
+{"o":0.0885876955,"h":0.0890806489,"l":0.0872910561,"c":0.0877446829,"v":522435.0058877915,"t":1710993600}
+{"o":0.0877446829,"h":0.0908335067,"l":0.0860303398,"c":0.0905661678,"v":618028.016294899,"t":1710997200}
+{"o":0.0905661678,"h":0.0921373858,"l":0.0903927702,"c":0.0912851555,"v":1179938.8352654176,"t":1711000800}
+{"o":0.0912851555,"h":0.0918661836,"l":0.0901935692,"c":0.0904023693,"v":1197008.8964414552,"t":1711004400}
+{"o":0.0904023693,"h":0.0917424013,"l":0.0900058552,"c":0.0900262706,"v":699246.4535000045,"t":1711008000}
+{"o":0.0900262706,"h":0.090952129,"l":0.0892351193,"c":0.0898250573,"v":582555.7585293668,"t":1711011600}
+{"o":0.0898250573,"h":0.0909770402,"l":0.085440475,"c":0.0864737083,"v":866370.1985973275,"t":1711015200}
+{"o":0.0864737083,"h":0.0873838925,"l":0.0847261313,"c":0.0853906126,"v":775948.9346248016,"t":1711018800}
+{"o":0.0853906126,"h":0.0864354839,"l":0.0846952741,"c":0.0851727095,"v":657709.0586729002,"t":1711022400}
+{"o":0.0851727095,"h":0.088848342,"l":0.0831369912,"c":0.0869169862,"v":735565.0134502454,"t":1711026000}
+{"o":0.0869169862,"h":0.0924672696,"l":0.0841989299,"c":0.0911426849,"v":808342.8568629618,"t":1711029600}
+{"o":0.0911426849,"h":0.091284945,"l":0.089110402,"c":0.0898621748,"v":823977.1203419162,"t":1711033200}
+{"o":0.0898621748,"h":0.0908092163,"l":0.0889161706,"c":0.090450651,"v":697893.438267466,"t":1711036800}
+{"o":0.090450651,"h":0.0911672853,"l":0.0874109759,"c":0.0878194019,"v":642705.2459028816,"t":1711040400}
+{"o":0.0878194019,"h":0.0882333299,"l":0.0859366688,"c":0.0866041386,"v":697789.0557575841,"t":1711044000}
+{"o":0.0866041386,"h":0.0921258145,"l":0.0858173316,"c":0.0914044043,"v":446912.7155667199,"t":1711047600}
+{"o":0.0914044043,"h":0.0946163566,"l":0.0892172951,"c":0.0911789615,"v":558566.7149272591,"t":1711051200}
+{"o":0.0911789615,"h":0.0915074942,"l":0.0828933148,"c":0.0840057456,"v":347387.7279962667,"t":1711054800}
+{"o":0.0840057456,"h":0.0847606342,"l":0.0832098506,"c":0.0832829197,"v":406436.4029910705,"t":1711058400}
+{"o":0.0832829197,"h":0.0840591332,"l":0.0817715594,"c":0.0824666393,"v":378941.5203208042,"t":1711062000}
+{"o":0.0824666393,"h":0.0835457059,"l":0.0816568941,"c":0.0822035967,"v":682827.149699913,"t":1711065600}
+{"o":0.0822035967,"h":0.0825415475,"l":0.0800907289,"c":0.0801666514,"v":598353.163478712,"t":1711069200}
+{"o":0.0801666514,"h":0.0873243786,"l":0.0799616496,"c":0.0872100068,"v":542076.0707321601,"t":1711072800}
+{"o":0.0872100068,"h":0.089166764,"l":0.0872100068,"c":0.0887258948,"v":613841.2944762419,"t":1711076400}
+{"o":0.0887258948,"h":0.0891994807,"l":0.0879874671,"c":0.0888728885,"v":622497.2970592389,"t":1711080000}
+{"o":0.0888728885,"h":0.0895669815,"l":0.0880530973,"c":0.0892447169,"v":527029.9927587898,"t":1711083600}
+{"o":0.0892447169,"h":0.0898421758,"l":0.088809231,"c":0.0895879601,"v":562832.8621040612,"t":1711087200}
+{"o":0.0895879601,"h":0.0903689893,"l":0.088594762,"c":0.0895848315,"v":470457.7723953145,"t":1711090800}
+{"o":0.0895848315,"h":0.090176371,"l":0.0884360845,"c":0.0886995132,"v":410768.7465111128,"t":1711094400}
+{"o":0.0886995132,"h":0.0892011759,"l":0.0879927816,"c":0.0881554318,"v":398298.5409051873,"t":1711098000}
+{"o":0.0881554318,"h":0.088490476,"l":0.0871173848,"c":0.0873173563,"v":539291.7081062258,"t":1711101600}
+{"o":0.0873173563,"h":0.0878076957,"l":0.0676516761,"c":0.0767339878,"v":638647.0698300665,"t":1711105200}
+{"o":0.0767339878,"h":0.0775875342,"l":0.0763372006,"c":0.0771505947,"v":623099.6242452684,"t":1711108800}
+{"o":0.0771505947,"h":0.0775221436,"l":0.0750060607,"c":0.0753517714,"v":729670.8964002097,"t":1711112400}
+{"o":0.0753517714,"h":0.075927264,"l":0.0745866343,"c":0.0749428443,"v":736295.6001494561,"t":1711116000}
+{"o":0.0749428443,"h":0.0770814886,"l":0.0660820603,"c":0.0674129602,"v":725847.3038488809,"t":1711119600}
+{"o":0.0674129602,"h":0.0674134995,"l":0.0661158141,"c":0.0669158101,"v":805404.132340492,"t":1711123200}
+{"o":0.0669158101,"h":0.0677955277,"l":0.0632960548,"c":0.0664840962,"v":560973.789767233,"t":1711126800}
+{"o":0.0664840962,"h":0.066697956,"l":0.0659272779,"c":0.0663142892,"v":463463.4601832938,"t":1711130400}
+{"o":0.0663142892,"h":0.0674932713,"l":0.0658471834,"c":0.0665894804,"v":385960.9657288748,"t":1711134000}
+{"o":0.0665894804,"h":0.0668251854,"l":0.0656375431,"c":0.0658990562,"v":422704.5711825365,"t":1711137600}
+{"o":0.0658990562,"h":0.0660058735,"l":0.0646146267,"c":0.0655727465,"v":570419.9576693604,"t":1711141200}
+{"o":0.0655727465,"h":0.0658119768,"l":0.0647231241,"c":0.0655790997,"v":406267.3564708353,"t":1711144800}
+{"o":0.0655790997,"h":0.067439971,"l":0.0654754855,"c":0.0673737645,"v":452619.3735811998,"t":1711148400}
+{"o":0.0673737645,"h":0.0675233835,"l":0.0668274393,"c":0.0669068781,"v":389877.2594826409,"t":1711152000}
+{"o":0.0669068781,"h":0.0685805804,"l":0.0668578535,"c":0.0680427048,"v":474863.1385257517,"t":1711155600}
+{"o":0.0680427048,"h":0.0681520921,"l":0.0670535026,"c":0.0674253645,"v":415830.3822189746,"t":1711159200}
+{"o":0.0674253645,"h":0.0678095826,"l":0.0642910742,"c":0.0665945024,"v":442164.1988285932,"t":1711162800}
+{"o":0.0665945024,"h":0.0670910579,"l":0.0664837291,"c":0.0666279697,"v":348481.5701726404,"t":1711166400}
+{"o":0.0666279697,"h":0.0670044146,"l":0.0663964393,"c":0.0668733786,"v":296112.832500594,"t":1711170000}
+{"o":0.0668733786,"h":0.0675877422,"l":0.0665692449,"c":0.0674114217,"v":335955.4091630667,"t":1711173600}
+{"o":0.0674114217,"h":0.0687552454,"l":0.0657750767,"c":0.0665446785,"v":378833.5164862087,"t":1711177200}
+{"o":0.0665446785,"h":0.0705739037,"l":0.0634013487,"c":0.0700636638,"v":355562.3962017356,"t":1711180800}
+{"o":0.0700636638,"h":0.0702026114,"l":0.0689093233,"c":0.0698794266,"v":293693.5455503369,"t":1711184400}
+{"o":0.0698794266,"h":0.0704232826,"l":0.0695822603,"c":0.0696679197,"v":275931.3498237332,"t":1711188000}
+{"o":0.0696679197,"h":0.0702104166,"l":0.0695417378,"c":0.0700538162,"v":291652.3772541452,"t":1711191600}
+{"o":0.0700538162,"h":0.0707460268,"l":0.0697214262,"c":0.0705292319,"v":302720.5803909045,"t":1711195200}
+{"o":0.0705292319,"h":0.070779269,"l":0.0697934873,"c":0.0704921692,"v":365346.440307097,"t":1711198800}
+{"o":0.0704921692,"h":0.0714126036,"l":0.0672821365,"c":0.0681774286,"v":453232.3177393684,"t":1711202400}
+{"o":0.0681774286,"h":0.0684698599,"l":0.0663067029,"c":0.0671965409,"v":432607.6691344967,"t":1711206000}
+{"o":0.0671965409,"h":0.0678376168,"l":0.0666960035,"c":0.0672621798,"v":373523.5362428201,"t":1711209600}
+{"o":0.0672621798,"h":0.0677337529,"l":0.066945409,"c":0.0674761537,"v":408013.6816069016,"t":1711213200}
+{"o":0.0674761537,"h":0.0678582399,"l":0.0673455264,"c":0.0675179261,"v":348267.8564759818,"t":1711216800}
+{"o":0.0675179261,"h":0.0679131,"l":0.0669767003,"c":0.067068167,"v":285920.6788189639,"t":1711220400}
+{"o":0.067068167,"h":0.0673392118,"l":0.0663688326,"c":0.0664070526,"v":338411.7665822142,"t":1711224000}
+{"o":0.0664070526,"h":0.0670804834,"l":0.0662183911,"c":0.0667748043,"v":315045.7176085183,"t":1711227600}
+{"o":0.0667748043,"h":0.0673246869,"l":0.0665905968,"c":0.0670454703,"v":269366.2100567606,"t":1711231200}
+{"o":0.0670454703,"h":0.0674692914,"l":0.066033527,"c":0.066453153,"v":343085.0761964815,"t":1711234800}
+{"o":0.066453153,"h":0.0682686049,"l":0.0662541305,"c":0.0677385004,"v":386571.486700866,"t":1711238400}
+{"o":0.0677385004,"h":0.0679218807,"l":0.0674280667,"c":0.067714332,"v":326293.0685283063,"t":1711242000}
+{"o":0.067714332,"h":0.0678394648,"l":0.0669306226,"c":0.0671116314,"v":262463.7347679578,"t":1711245600}
+{"o":0.0671116314,"h":0.0672847816,"l":0.0660694531,"c":0.0661061448,"v":320088.5463489016,"t":1711249200}
+{"o":0.0661061448,"h":0.0665583029,"l":0.0659252473,"c":0.0664904617,"v":281305.1164251165,"t":1711252800}
+{"o":0.0664904617,"h":0.0669369566,"l":0.0662105475,"c":0.0667281013,"v":215010.8833143541,"t":1711256400}
+{"o":0.0667281013,"h":0.0669146558,"l":0.0661542352,"c":0.0664609759,"v":220748.4873748514,"t":1711260000}
+{"o":0.0664609759,"h":0.0667893219,"l":0.0662090427,"c":0.0667389869,"v":208818.953672897,"t":1711263600}
+{"o":0.0667389869,"h":0.0677331551,"l":0.0665108156,"c":0.0676326489,"v":291321.8895853597,"t":1711267200}
+{"o":0.0676326489,"h":0.0677376711,"l":0.0667594445,"c":0.067003506,"v":229597.7570112818,"t":1711270800}
+{"o":0.067003506,"h":0.0674858706,"l":0.0669273361,"c":0.0672139606,"v":240136.2254481683,"t":1711274400}
+{"o":0.0672139606,"h":0.0674220516,"l":0.0668105083,"c":0.067284529,"v":211165.1054132665,"t":1711278000}
+{"o":0.067284529,"h":0.0680785825,"l":0.0670672097,"c":0.0679487349,"v":299323.1824828592,"t":1711281600}
+{"o":0.0679487349,"h":0.068089477,"l":0.0673461578,"c":0.0674250697,"v":276611.9401868111,"t":1711285200}
+{"o":0.0674250697,"h":0.0682446712,"l":0.0673785294,"c":0.068044675,"v":335534.8706300234,"t":1711288800}
+{"o":0.068044675,"h":0.0681510469,"l":0.0675867125,"c":0.0678165172,"v":372309.5977763629,"t":1711292400}
+{"o":0.0678165172,"h":0.0763373389,"l":0.0669761918,"c":0.0751530092,"v":356131.9359484169,"t":1711296000}
+{"o":0.0751530092,"h":0.0753242242,"l":0.0726458676,"c":0.0733346627,"v":428918.4680473235,"t":1711299600}
+{"o":0.0733346627,"h":0.0744523132,"l":0.073319412,"c":0.0742883609,"v":357594.4267258386,"t":1711303200}
+{"o":0.0742883609,"h":0.0745571381,"l":0.0740821177,"c":0.0742193435,"v":308044.331274509,"t":1711306800}
+{"o":0.0742193435,"h":0.0756789971,"l":0.0739311012,"c":0.0753733132,"v":401970.4720140536,"t":1711310400}
+{"o":0.0753733132,"h":0.0769482516,"l":0.0753733132,"c":0.0766705722,"v":560430.3269153802,"t":1711314000}
+{"o":0.0766705722,"h":0.0781321625,"l":0.0755102799,"c":0.0767821036,"v":469546.5408910051,"t":1711317600}
+{"o":0.0767821036,"h":0.0779174991,"l":0.0760409305,"c":0.0767133628,"v":504667.2375355055,"t":1711321200}
+{"o":0.0767133628,"h":0.0768679611,"l":0.0755102851,"c":0.0756574442,"v":430201.761847832,"t":1711324800}
+{"o":0.0756574442,"h":0.0764753224,"l":0.0755430758,"c":0.0763369781,"v":436582.8800908683,"t":1711328400}
+{"o":0.0763369781,"h":0.0777472077,"l":0.0760969009,"c":0.0775492767,"v":407077.603544676,"t":1711332000}
+{"o":0.0775492767,"h":0.0781093454,"l":0.0773475994,"c":0.0777965657,"v":348533.6470722323,"t":1711335600}
+{"o":0.0777965657,"h":0.0781420823,"l":0.0773895218,"c":0.0779590508,"v":350702.7292396975,"t":1711339200}
+{"o":0.0779590508,"h":0.0788385191,"l":0.0776357814,"c":0.0782955196,"v":323502.6588459554,"t":1711342800}
+{"o":0.0782955196,"h":0.0792822019,"l":0.078081799,"c":0.0791147023,"v":275162.6250506047,"t":1711346400}
+{"o":0.0791147023,"h":0.0798491869,"l":0.0781182322,"c":0.0781856462,"v":360117.1427141441,"t":1711350000}
+{"o":0.0781856462,"h":0.0790013482,"l":0.078148033,"c":0.0787461107,"v":304334.6312839515,"t":1711353600}
+{"o":0.0787461107,"h":0.0797719203,"l":0.0785999371,"c":0.0796823874,"v":315539.3608157927,"t":1711357200}
+{"o":0.0796823874,"h":0.0810264171,"l":0.079427238,"c":0.0798082289,"v":431990.0042836014,"t":1711360800}
+{"o":0.0798082289,"h":0.0802185589,"l":0.0789621718,"c":0.079126434,"v":365662.3894376922,"t":1711364400}
+{"o":0.079126434,"h":0.0794530724,"l":0.0673414539,"c":0.0732842048,"v":368042.0934326861,"t":1711368000}
+{"o":0.0732842048,"h":0.0747174408,"l":0.0723561735,"c":0.0739665911,"v":392800.2854346604,"t":1711371600}
+{"o":0.0739665911,"h":0.0825471457,"l":0.0734502565,"c":0.0753584247,"v":716057.9019732348,"t":1711375200}
+{"o":0.0753584247,"h":0.0757381003,"l":0.0746363321,"c":0.0754628616,"v":622285.0527078296,"t":1711378800}
+{"o":0.0754628616,"h":0.0757801383,"l":0.0693235062,"c":0.0730497676,"v":613261.5793730014,"t":1711382400}
+{"o":0.0730497676,"h":0.073693274,"l":0.0694879554,"c":0.0698287181,"v":589842.2065116076,"t":1711386000}
+{"o":0.0698287181,"h":0.0702484251,"l":0.0693154765,"c":0.0696976102,"v":404285.2162189232,"t":1711389600}
+{"o":0.0696976102,"h":0.0698498795,"l":0.0691161734,"c":0.0696973352,"v":465247.991764376,"t":1711393200}
+{"o":0.0696973352,"h":0.0700052744,"l":0.0693137335,"c":0.0695407348,"v":387314.7722268896,"t":1711396800}
+{"o":0.0695407348,"h":0.0697641677,"l":0.0675935072,"c":0.0678382949,"v":461740.5860913051,"t":1711400400}
+{"o":0.0678382949,"h":0.0684941804,"l":0.0676323518,"c":0.0682908202,"v":424592.9938557047,"t":1711404000}
+{"o":0.0682908202,"h":0.0688188307,"l":0.0674344712,"c":0.0676236652,"v":367697.4396329193,"t":1711407600}
+{"o":0.0676236652,"h":0.0683007246,"l":0.0673152157,"c":0.0676383936,"v":445466.8689961327,"t":1711411200}
+{"o":0.0676383936,"h":0.0680743821,"l":0.0674212882,"c":0.0679384785,"v":334758.5354520082,"t":1711414800}
+{"o":0.0679384785,"h":0.0708441306,"l":0.0676738528,"c":0.0707861613,"v":392998.9081202822,"t":1711418400}
+{"o":0.0707861613,"h":0.0709687037,"l":0.0704583848,"c":0.0707880036,"v":345225.8985353514,"t":1711422000}
+{"o":0.0707880036,"h":0.0717835012,"l":0.0703315021,"c":0.0713011593,"v":380668.4459296105,"t":1711425600}
+{"o":0.0713011593,"h":0.0720837365,"l":0.0650211804,"c":0.0654692372,"v":441391.8614009998,"t":1711429200}
+{"o":0.0654692372,"h":0.0657872315,"l":0.0650808048,"c":0.0656839268,"v":595380.1511578533,"t":1711432800}
+{"o":0.0656839268,"h":0.0660625214,"l":0.0651273566,"c":0.0652264102,"v":762819.3311960201,"t":1711436400}
+{"o":0.0652264102,"h":0.0654928607,"l":0.064640795,"c":0.0653038648,"v":612410.2368357249,"t":1711440000}
+{"o":0.0653038648,"h":0.0657387916,"l":0.0650119614,"c":0.0656513952,"v":424894.665459368,"t":1711443600}
+{"o":0.0656513952,"h":0.0660013624,"l":0.0653851715,"c":0.0655861755,"v":440613.1263263805,"t":1711447200}
+{"o":0.0655861755,"h":0.0659412151,"l":0.0653517798,"c":0.0654541226,"v":486436.057965146,"t":1711450800}
+{"o":0.0654541226,"h":0.0657624886,"l":0.0649693055,"c":0.0654494536,"v":499588.5687298406,"t":1711454400}
+{"o":0.0654494536,"h":0.0656099152,"l":0.0636981316,"c":0.0641161694,"v":743360.8596626319,"t":1711458000}
+{"o":0.0641161694,"h":0.0643043172,"l":0.0630562913,"c":0.0638389946,"v":1240480.545082072,"t":1711461600}
+{"o":0.0638389946,"h":0.0644086573,"l":0.0626318674,"c":0.0635464957,"v":781057.2129540882,"t":1711465200}
+{"o":0.0635464957,"h":0.0639740833,"l":0.0621720818,"c":0.062512349,"v":712419.0228572409,"t":1711468800}
+{"o":0.062512349,"h":0.068537065,"l":0.0621008233,"c":0.0683772655,"v":540307.1422538998,"t":1711472400}
+{"o":0.0683772655,"h":0.0693603368,"l":0.0681758474,"c":0.0686196828,"v":437692.5521795145,"t":1711476000}
+{"o":0.0686196828,"h":0.0687948062,"l":0.0678659278,"c":0.0681801432,"v":533698.8065822752,"t":1711479600}
+{"o":0.0681801432,"h":0.0701216704,"l":0.0681398233,"c":0.070057262,"v":486189.9451757885,"t":1711483200}
+{"o":0.070057262,"h":0.0713824404,"l":0.0693506963,"c":0.0708895904,"v":418626.0873871145,"t":1711486800}
+{"o":0.0708895904,"h":0.0713505258,"l":0.0703280742,"c":0.0712541057,"v":458498.5346974599,"t":1711490400}
+{"o":0.0712541057,"h":0.0713742112,"l":0.0705605938,"c":0.0705835416,"v":427518.2129884121,"t":1711494000}
+{"o":0.0705835416,"h":0.0724200042,"l":0.0698982313,"c":0.0723765247,"v":605207.2456684929,"t":1711497600}
+{"o":0.0723765247,"h":0.0725719722,"l":0.0715888072,"c":0.0717368073,"v":542739.2798047842,"t":1711501200}
+{"o":0.0717368073,"h":0.0722087393,"l":0.0713042973,"c":0.0721986152,"v":467444.8593605473,"t":1711504800}
+{"o":0.0721986152,"h":0.0725852646,"l":0.0712012194,"c":0.0719299652,"v":527222.1676264369,"t":1711508400}
+{"o":0.0719299652,"h":0.0729088569,"l":0.0711166031,"c":0.072281075,"v":526708.7394574899,"t":1711512000}
+{"o":0.072281075,"h":0.0727765604,"l":0.0719518139,"c":0.0726930971,"v":368799.8971196701,"t":1711515600}
+{"o":0.0726930971,"h":0.0728532086,"l":0.0703989476,"c":0.0724958623,"v":445609.9890165981,"t":1711519200}
+{"o":0.0724958623,"h":0.0726200117,"l":0.07108193,"c":0.0714102895,"v":460025.0870906182,"t":1711522800}
+{"o":0.0714102895,"h":0.0717564416,"l":0.0706870644,"c":0.0707765447,"v":400309.5988659647,"t":1711526400}
+{"o":0.0707765447,"h":0.07123733,"l":0.0701586008,"c":0.0711236975,"v":490299.0413946016,"t":1711530000}
+{"o":0.0711236975,"h":0.0714700956,"l":0.0708995518,"c":0.0713115343,"v":409541.5648297378,"t":1711533600}
+{"o":0.0713115343,"h":0.0721202501,"l":0.070805165,"c":0.0720339691,"v":401593.6185252172,"t":1711537200}
+{"o":0.0720339691,"h":0.0721575087,"l":0.0711337821,"c":0.0715234713,"v":433129.7207366778,"t":1711540800}
+{"o":0.0715234713,"h":0.0730954289,"l":0.0707369536,"c":0.0709442453,"v":833665.1403454186,"t":1711544400}
+{"o":0.0709442453,"h":0.0712271497,"l":0.069065293,"c":0.070728004,"v":959571.2404483759,"t":1711548000}
+{"o":0.070728004,"h":0.0709694319,"l":0.0691702131,"c":0.0691702131,"v":647486.5313502687,"t":1711551600}
+{"o":0.0691702131,"h":0.0700832234,"l":0.0688400613,"c":0.069992896,"v":632002.9770094092,"t":1711555200}
+{"o":0.069992896,"h":0.0704544635,"l":0.0697540201,"c":0.0699799859,"v":403250.1024721296,"t":1711558800}
+{"o":0.0699799859,"h":0.0702458294,"l":0.0692337366,"c":0.0693296909,"v":439032.0596771179,"t":1711562400}
+{"o":0.0693296909,"h":0.0699615542,"l":0.0691977421,"c":0.0697845117,"v":377219.3842139562,"t":1711566000}
+{"o":0.0697845117,"h":0.070784521,"l":0.0695237165,"c":0.0707622501,"v":423981.5515513067,"t":1711569600}
+{"o":0.0707622501,"h":0.0709139953,"l":0.0700304998,"c":0.0704502897,"v":388168.2869830016,"t":1711573200}
+{"o":0.0704502897,"h":0.0715340731,"l":0.0695082577,"c":0.0706190351,"v":408454.426421199,"t":1711576800}
+{"o":0.0706190351,"h":0.0706303813,"l":0.0697538111,"c":0.0703366947,"v":391220.8861703369,"t":1711580400}
+{"o":0.0703366947,"h":0.0710537634,"l":0.0699902249,"c":0.0704366913,"v":584260.452812909,"t":1711584000}
+{"o":0.0704366913,"h":0.070601236,"l":0.069319498,"c":0.0696238505,"v":453867.9569257461,"t":1711587600}
+{"o":0.0696238505,"h":0.075927301,"l":0.0684065826,"c":0.0726341852,"v":545387.1038412243,"t":1711591200}
+{"o":0.0726341852,"h":0.0729205618,"l":0.07208028,"c":0.0727518585,"v":436690.3052074439,"t":1711594800}
+{"o":0.0727518585,"h":0.0734460922,"l":0.0723475943,"c":0.0733290461,"v":406778.4536258844,"t":1711598400}
+{"o":0.0733290461,"h":0.0737007955,"l":0.0731187192,"c":0.0733354088,"v":332992.5334935344,"t":1711602000}
+{"o":0.0733354088,"h":0.0747195042,"l":0.0731472786,"c":0.0746207118,"v":364244.6261114317,"t":1711605600}
+{"o":0.0746207118,"h":0.0749654558,"l":0.0742610874,"c":0.0748093976,"v":316374.502027866,"t":1711609200}
+{"o":0.0748093976,"h":0.0766388834,"l":0.0708955871,"c":0.0742668314,"v":340285.62165156,"t":1711612800}
+{"o":0.0742668314,"h":0.0748112054,"l":0.0741075606,"c":0.0744493558,"v":340159.3748221896,"t":1711616400}
+{"o":0.0744493558,"h":0.0745997817,"l":0.0736521043,"c":0.0740904511,"v":408152.8114788883,"t":1711620000}
+{"o":0.0740904511,"h":0.0743343725,"l":0.0733751822,"c":0.0736350507,"v":352974.0479828155,"t":1711623600}
+{"o":0.0736350507,"h":0.0738721828,"l":0.0727290993,"c":0.0731749406,"v":405923.7529376522,"t":1711627200}
+{"o":0.0731749406,"h":0.0739677749,"l":0.0726109918,"c":0.0739386993,"v":514877.4118828775,"t":1711630800}
+{"o":0.0739386993,"h":0.0753586896,"l":0.0731161773,"c":0.0746300724,"v":683852.4378647153,"t":1711634400}
+{"o":0.0746300724,"h":0.0754873765,"l":0.0734293834,"c":0.0747975934,"v":586793.7303020451,"t":1711638000}
+{"o":0.0747975934,"h":0.0750402514,"l":0.0737662992,"c":0.0739789489,"v":549867.1159805016,"t":1711641600}
+{"o":0.0739789489,"h":0.0740752634,"l":0.073600531,"c":0.0739834654,"v":479297.225039446,"t":1711645200}
+{"o":0.0739834654,"h":0.0748052637,"l":0.0736599294,"c":0.0743373883,"v":440334.9822541228,"t":1711648800}
+{"o":0.0743373883,"h":0.0750665723,"l":0.0740776417,"c":0.074415761,"v":547463.532528175,"t":1711652400}
+{"o":0.074415761,"h":0.0752786014,"l":0.0743167973,"c":0.074901028,"v":545649.2304326985,"t":1711656000}
+{"o":0.074901028,"h":0.0754830864,"l":0.0741921407,"c":0.0747877743,"v":576151.0694880687,"t":1711659600}
+{"o":0.0747877743,"h":0.0758619643,"l":0.0744011556,"c":0.075821467,"v":451362.6339260364,"t":1711663200}
+{"o":0.075821467,"h":0.076388566,"l":0.0755149519,"c":0.0757236446,"v":493996.7089723542,"t":1711666800}
+{"o":0.0757236446,"h":0.0757533561,"l":0.0749052865,"c":0.0753089981,"v":446949.4197318056,"t":1711670400}
+{"o":0.0753089981,"h":0.076185339,"l":0.0751030781,"c":0.0753608899,"v":495941.8148154986,"t":1711674000}
+{"o":0.0753608899,"h":0.0759148423,"l":0.0749499985,"c":0.0755662066,"v":507326.9627688175,"t":1711677600}
+{"o":0.0755662066,"h":0.0760137871,"l":0.0750299908,"c":0.0752036834,"v":466443.8620010193,"t":1711681200}
+{"o":0.0752036834,"h":0.0755042604,"l":0.0747317217,"c":0.0748784683,"v":435310.4577569775,"t":1711684800}
+{"o":0.0748784683,"h":0.0751098399,"l":0.0741634593,"c":0.0742727897,"v":462952.9531815926,"t":1711688400}
+{"o":0.0742727897,"h":0.0747002913,"l":0.0739866284,"c":0.0744695171,"v":353687.3951391025,"t":1711692000}
+{"o":0.0744695171,"h":0.0746778161,"l":0.0732334256,"c":0.0733347801,"v":409293.42825727,"t":1711695600}
+{"o":0.0733347801,"h":0.074343421,"l":0.0709826338,"c":0.0717965845,"v":351922.6621630636,"t":1711699200}
+{"o":0.0717965845,"h":0.0752920078,"l":0.0709757974,"c":0.0743146138,"v":357814.3850476666,"t":1711702800}
+{"o":0.0743146138,"h":0.0751058922,"l":0.0741736641,"c":0.0750635354,"v":360892.3266623789,"t":1711706400}
+{"o":0.0750635354,"h":0.0754500489,"l":0.0748693879,"c":0.075170531,"v":356535.5957225305,"t":1711710000}
+{"o":0.075170531,"h":0.0754111927,"l":0.074670519,"c":0.0751389488,"v":406351.1033128157,"t":1711713600}
+{"o":0.0751389488,"h":0.0757177493,"l":0.0748658064,"c":0.0755630457,"v":498725.3777117218,"t":1711717200}
+{"o":0.0755630457,"h":0.0767885229,"l":0.0753203423,"c":0.0762722663,"v":584092.3150955115,"t":1711720800}
+{"o":0.0762722663,"h":0.0763989601,"l":0.0745921808,"c":0.0747590545,"v":682041.9932362582,"t":1711724400}
+{"o":0.0747590545,"h":0.0757392675,"l":0.0746516939,"c":0.074727179,"v":597174.6123920849,"t":1711728000}
+{"o":0.074727179,"h":0.0753661122,"l":0.0746368419,"c":0.0752463706,"v":671476.6153918322,"t":1711731600}
+{"o":0.0752463706,"h":0.0770541363,"l":0.0747422666,"c":0.0769495478,"v":607634.9904592095,"t":1711735200}
+{"o":0.0769495478,"h":0.0775691912,"l":0.0766239134,"c":0.0775389059,"v":630458.2799873208,"t":1711738800}
+{"o":0.0775389059,"h":0.0784754313,"l":0.0771983051,"c":0.0783585764,"v":618584.9738531271,"t":1711742400}
+{"o":0.0783585764,"h":0.078479808,"l":0.0774124477,"c":0.0779134801,"v":644672.5058409896,"t":1711746000}
+{"o":0.0779134801,"h":0.0795568862,"l":0.0724780844,"c":0.0739948358,"v":563772.0686795012,"t":1711749600}
+{"o":0.0739948358,"h":0.0743829176,"l":0.0736232939,"c":0.0739572041,"v":631670.7039474623,"t":1711753200}
+{"o":0.0739572041,"h":0.0748673564,"l":0.0734852456,"c":0.0747398675,"v":649896.0617163791,"t":1711756800}
+{"o":0.0747398675,"h":0.0749292544,"l":0.0739824627,"c":0.0740462669,"v":634082.0554284863,"t":1711760400}
+{"o":0.0740462669,"h":0.0743582196,"l":0.0737059668,"c":0.0739097298,"v":533113.0774373703,"t":1711764000}
+{"o":0.0739097298,"h":0.074376191,"l":0.0738759729,"c":0.0742218441,"v":536390.2790798545,"t":1711767600}
+{"o":0.0742218441,"h":0.0764283663,"l":0.0741508368,"c":0.0763867107,"v":779021.7793808667,"t":1711771200}
+{"o":0.0763867107,"h":0.0769856607,"l":0.0753915531,"c":0.0759289282,"v":733349.6627896441,"t":1711774800}
+{"o":0.0759289282,"h":0.0763527156,"l":0.0753791553,"c":0.0755720027,"v":744917.8899358142,"t":1711778400}
+{"o":0.0755720027,"h":0.0759156524,"l":0.0747101995,"c":0.074811988,"v":730758.3029392186,"t":1711782000}
+{"o":0.074811988,"h":0.0751285753,"l":0.0737970344,"c":0.0743526588,"v":682327.0811668308,"t":1711785600}
+{"o":0.0743526588,"h":0.0751837398,"l":0.0742250415,"c":0.0748603396,"v":558663.0223087221,"t":1711789200}
+{"o":0.0748603396,"h":0.075186611,"l":0.0746174157,"c":0.0748507296,"v":475890.8010013656,"t":1711792800}
+{"o":0.0748507296,"h":0.0758923535,"l":0.0748507296,"c":0.0755779313,"v":488916.9027649061,"t":1711796400}
+{"o":0.0755779313,"h":0.0758608609,"l":0.0726858537,"c":0.0731926561,"v":498413.4697176522,"t":1711800000}
+{"o":0.0731926561,"h":0.0732607496,"l":0.0723821062,"c":0.0727409462,"v":533337.2705417044,"t":1711803600}
+{"o":0.0727409462,"h":0.0729311929,"l":0.0719624282,"c":0.0722508475,"v":569813.8056161746,"t":1711807200}
+{"o":0.0722508475,"h":0.0726769998,"l":0.0720472529,"c":0.0724116885,"v":678558.3567413904,"t":1711810800}
+{"o":0.0724116885,"h":0.0729778914,"l":0.0721529911,"c":0.0729043989,"v":733675.3604147336,"t":1711814400}
+{"o":0.0729043989,"h":0.073003987,"l":0.0724643219,"c":0.0726680279,"v":532634.5898639301,"t":1711818000}
+{"o":0.0726680279,"h":0.072941121,"l":0.0722765138,"c":0.0723233474,"v":485741.2132579964,"t":1711821600}
+{"o":0.0723233474,"h":0.0725384361,"l":0.0713831144,"c":0.072137279,"v":574035.972043477,"t":1711825200}
+{"o":0.072137279,"h":0.0845122588,"l":0.0558621508,"c":0.0751604064,"v":430854.2580915273,"t":1711828800}
+{"o":0.0751604064,"h":0.0754510731,"l":0.068642392,"c":0.0713558259,"v":397780.620733596,"t":1711832400}
+{"o":0.0713558259,"h":0.0719104158,"l":0.0711444998,"c":0.0717114912,"v":460261.0113453118,"t":1711836000}
+{"o":0.0717114912,"h":0.0723605381,"l":0.070656578,"c":0.0715509861,"v":501265.1853030321,"t":1711839600}
+{"o":0.0715509861,"h":0.0725216186,"l":0.0713751635,"c":0.071940684,"v":536660.428084523,"t":1711843200}
+{"o":0.071940684,"h":0.075946444,"l":0.0716483103,"c":0.0755368437,"v":531878.6465764679,"t":1711846800}
+{"o":0.0755368437,"h":0.0756934385,"l":0.0748448805,"c":0.0749917881,"v":548203.4525183358,"t":1711850400}
+{"o":0.0749917881,"h":0.0768126758,"l":0.0742873162,"c":0.0760905507,"v":494455.1013991081,"t":1711854000}
+{"o":0.0760905507,"h":0.0766148858,"l":0.0759243684,"c":0.076510124,"v":376372.1931633227,"t":1711857600}
+{"o":0.076510124,"h":0.0770472592,"l":0.0762516762,"c":0.0769451655,"v":378071.3370110907,"t":1711861200}
+{"o":0.0769451655,"h":0.0770419061,"l":0.0762580725,"c":0.076366303,"v":373035.1923817963,"t":1711864800}
+{"o":0.076366303,"h":0.0772309284,"l":0.0762681516,"c":0.07702852,"v":374269.6918632304,"t":1711868400}
+{"o":0.07702852,"h":0.0772549615,"l":0.0767331971,"c":0.077144268,"v":462411.2547512687,"t":1711872000}
+{"o":0.077144268,"h":0.0771924897,"l":0.0765644126,"c":0.076970472,"v":490458.0818279352,"t":1711875600}
+{"o":0.076970472,"h":0.0771759569,"l":0.0765017236,"c":0.076758819,"v":413558.4160573506,"t":1711879200}
+{"o":0.076758819,"h":0.0771245265,"l":0.0765086185,"c":0.0766678178,"v":366357.8131434062,"t":1711882800}
+{"o":0.0766678178,"h":0.077197726,"l":0.0765249971,"c":0.0768440978,"v":384946.9722490637,"t":1711886400}
+{"o":0.0768440978,"h":0.0774214283,"l":0.076587243,"c":0.0771484364,"v":500012.2847363994,"t":1711890000}
+{"o":0.0771484364,"h":0.0773007142,"l":0.0766669077,"c":0.0769008364,"v":484596.5660744924,"t":1711893600}
+{"o":0.0769008364,"h":0.0771596901,"l":0.076542363,"c":0.0765973278,"v":513732.8090508675,"t":1711897200}
+{"o":0.0765973278,"h":0.0770360135,"l":0.0765203958,"c":0.0768679471,"v":511793.1016651909,"t":1711900800}
+{"o":0.0768679471,"h":0.0772250141,"l":0.0766441339,"c":0.0770780314,"v":514315.4525762796,"t":1711904400}
+{"o":0.0770780314,"h":0.0780841632,"l":0.076762412,"c":0.0776619933,"v":535381.0856923526,"t":1711908000}
+{"o":0.0776619933,"h":0.0788813871,"l":0.077463506,"c":0.0783188862,"v":625682.4684587063,"t":1711911600}
+{"o":0.0783188862,"h":0.0786375506,"l":0.0776883785,"c":0.0780579099,"v":520101.6161588357,"t":1711915200}
+{"o":0.0780579099,"h":0.0782918146,"l":0.0776968337,"c":0.0781589817,"v":541950.1439051076,"t":1711918800}
+{"o":0.0781589817,"h":0.078758923,"l":0.077835746,"c":0.0785353837,"v":563996.8691336775,"t":1711922400}
+{"o":0.0785353837,"h":0.0797114414,"l":0.0782674887,"c":0.07919379,"v":665198.7212063173,"t":1711926000}
+{"o":0.07919379,"h":0.0795955122,"l":0.0786398689,"c":0.0791015019,"v":659809.285582968,"t":1711929600}
+{"o":0.0791015019,"h":0.0800950578,"l":0.0789127249,"c":0.0795427556,"v":683458.2659706465,"t":1711933200}
+{"o":0.0795427556,"h":0.0798055415,"l":0.079197826,"c":0.0794372527,"v":602799.1477044069,"t":1711936800}
+{"o":0.0794372527,"h":0.0797801945,"l":0.0788653794,"c":0.0793645936,"v":635804.2229976046,"t":1711940400}
+{"o":0.0793645936,"h":0.0872786104,"l":0.0787615841,"c":0.0860976838,"v":627463.2007594107,"t":1711944000}
+{"o":0.0860976838,"h":0.0864506331,"l":0.0828881998,"c":0.0834009403,"v":1033054.0400529092,"t":1711947600}
+{"o":0.0834009403,"h":0.0849427782,"l":0.0831580519,"c":0.0848273298,"v":826701.8437735512,"t":1711951200}
+{"o":0.0848273298,"h":0.0855569077,"l":0.0846190004,"c":0.0847422038,"v":525616.2719797484,"t":1711954800}
+{"o":0.0847422038,"h":0.0850274138,"l":0.0836235391,"c":0.084100147,"v":610469.7508456717,"t":1711958400}
+{"o":0.084100147,"h":0.0847888203,"l":0.084050107,"c":0.0842403362,"v":435340.1057635996,"t":1711962000}
+{"o":0.0842403362,"h":0.0846197514,"l":0.083385299,"c":0.0841029574,"v":429089.505620726,"t":1711965600}
+{"o":0.0841029574,"h":0.0845331641,"l":0.0835324759,"c":0.0835559863,"v":434059.6719671161,"t":1711969200}
+{"o":0.0835559863,"h":0.0842955323,"l":0.0834383785,"c":0.0842588148,"v":483267.1272320381,"t":1711972800}
+{"o":0.0842588148,"h":0.0846989248,"l":0.0838718553,"c":0.0842533589,"v":610441.9280418333,"t":1711976400}
+{"o":0.0842533589,"h":0.084589305,"l":0.0815604601,"c":0.0819249142,"v":861158.5225429549,"t":1711980000}
+{"o":0.0819249142,"h":0.0821466724,"l":0.0800163024,"c":0.0804965562,"v":944537.9134976279,"t":1711983600}
+{"o":0.0804965562,"h":0.0817701597,"l":0.0801065291,"c":0.0810882683,"v":716766.9299014336,"t":1711987200}
+{"o":0.0810882683,"h":0.0814641892,"l":0.0803715089,"c":0.0813677473,"v":552535.1017297786,"t":1711990800}
+{"o":0.0813677473,"h":0.0814268991,"l":0.0802328028,"c":0.081155191,"v":615927.0925902927,"t":1711994400}
+{"o":0.081155191,"h":0.0828462948,"l":0.080852352,"c":0.0827603621,"v":565248.6831439668,"t":1711998000}
+{"o":0.0827603621,"h":0.0829665839,"l":0.082030124,"c":0.0829295168,"v":525307.6958228272,"t":1712001600}
+{"o":0.0829295168,"h":0.0830283797,"l":0.0823846435,"c":0.0825143891,"v":445290.5592555344,"t":1712005200}
+{"o":0.0825143891,"h":0.0829125136,"l":0.0821760955,"c":0.0825883643,"v":511870.0913031733,"t":1712008800}
+{"o":0.0825883643,"h":0.0829927452,"l":0.0822795311,"c":0.0823018388,"v":492025.2661315472,"t":1712012400}
+{"o":0.0823018388,"h":0.0825943373,"l":0.0806669242,"c":0.081227919,"v":628294.6785569793,"t":1712016000}
+{"o":0.081227919,"h":0.0822001954,"l":0.0809761583,"c":0.0813978312,"v":515884.5692387876,"t":1712019600}
+{"o":0.0813978312,"h":0.0814920557,"l":0.077857164,"c":0.0794226278,"v":1120510.9311404836,"t":1712023200}
+{"o":0.0794226278,"h":0.0798271496,"l":0.0783627518,"c":0.0786075624,"v":841080.5525450177,"t":1712026800}
+{"o":0.0786075624,"h":0.0790802853,"l":0.0779648071,"c":0.0785920729,"v":649998.7862986173,"t":1712030400}
+{"o":0.0785920729,"h":0.0790549224,"l":0.0775686874,"c":0.0789965211,"v":651202.4701136549,"t":1712034000}
+{"o":0.0789965211,"h":0.0797741283,"l":0.0786452958,"c":0.0794436642,"v":647768.1874755371,"t":1712037600}
+{"o":0.0794436642,"h":0.0850972514,"l":0.0782489658,"c":0.0837454739,"v":495545.2455853969,"t":1712041200}
+{"o":0.0837454739,"h":0.0840537498,"l":0.082520767,"c":0.082825786,"v":468450.1000772545,"t":1712044800}
+{"o":0.082825786,"h":0.083672281,"l":0.0821671461,"c":0.0833196456,"v":600696.9440881163,"t":1712048400}
+{"o":0.0833196456,"h":0.0834694879,"l":0.0820838049,"c":0.0826664005,"v":458000.5133048296,"t":1712052000}
+{"o":0.0826664005,"h":0.0829099359,"l":0.0795781139,"c":0.0807545809,"v":548194.3382071574,"t":1712055600}
+{"o":0.0807545809,"h":0.0816150504,"l":0.0732254246,"c":0.0735090403,"v":528595.1806525829,"t":1712059200}
+{"o":0.0735090403,"h":0.073856579,"l":0.0719735774,"c":0.0730700308,"v":716242.0435971136,"t":1712062800}
+{"o":0.0730700308,"h":0.0746279833,"l":0.0727500363,"c":0.0738671209,"v":675802.4004019846,"t":1712066400}
+{"o":0.0738671209,"h":0.074578911,"l":0.0723048597,"c":0.0726294871,"v":721565.331263011,"t":1712070000}
+{"o":0.0726294871,"h":0.0845074004,"l":0.0724162475,"c":0.0842574472,"v":986624.358725987,"t":1712073600}
+{"o":0.0842574472,"h":0.0852257893,"l":0.0834350783,"c":0.085164742,"v":706831.9398622251,"t":1712077200}
+{"o":0.085164742,"h":0.0865010469,"l":0.0848043722,"c":0.0863988535,"v":627785.9244072411,"t":1712080800}
+{"o":0.0863988535,"h":0.0872715301,"l":0.0860072351,"c":0.0867641288,"v":580819.990321463,"t":1712084400}
+{"o":0.0867641288,"h":0.0870291986,"l":0.0858033535,"c":0.0862583739,"v":651254.0728505891,"t":1712088000}
+{"o":0.0862583739,"h":0.0865468922,"l":0.0851669785,"c":0.0858360248,"v":630846.0775849565,"t":1712091600}
+{"o":0.0858360248,"h":0.0864824934,"l":0.0854607834,"c":0.085943478,"v":471616.1100878541,"t":1712095200}
+{"o":0.085943478,"h":0.0859749369,"l":0.084342927,"c":0.0847017025,"v":487659.1244633506,"t":1712098800}
+{"o":0.0847017025,"h":0.0852132684,"l":0.0822385082,"c":0.0845398385,"v":736477.1169741516,"t":1712102400}
+{"o":0.0845398385,"h":0.0868948561,"l":0.0833694843,"c":0.0864758835,"v":642361.9373044807,"t":1712106000}
+{"o":0.0864758835,"h":0.0870449191,"l":0.0837883459,"c":0.0847175424,"v":528595.4932049321,"t":1712109600}
+{"o":0.0847175424,"h":0.0862223093,"l":0.0834049614,"c":0.0852725935,"v":480156.9133887268,"t":1712113200}
+{"o":0.0852725935,"h":0.0856439563,"l":0.0846169974,"c":0.0850732312,"v":562255.1995955671,"t":1712116800}
+{"o":0.0850732312,"h":0.0854607441,"l":0.0845027152,"c":0.0853523856,"v":479814.680691823,"t":1712120400}
+{"o":0.0853523856,"h":0.0868580414,"l":0.0849916259,"c":0.086283778,"v":483862.0798792936,"t":1712124000}
+{"o":0.086283778,"h":0.0866483092,"l":0.0856323928,"c":0.0858974805,"v":368218.9190414741,"t":1712127600}
+{"o":0.0858974805,"h":0.0867221544,"l":0.0852750239,"c":0.086314469,"v":428141.5365443233,"t":1712131200}
+{"o":0.086314469,"h":0.0866976346,"l":0.0858808281,"c":0.0861366111,"v":393732.4907310691,"t":1712134800}
+{"o":0.0861366111,"h":0.0864784349,"l":0.0847566303,"c":0.0853518613,"v":395340.7422968526,"t":1712138400}
+{"o":0.0853518613,"h":0.0855309898,"l":0.0843503012,"c":0.085028749,"v":662062.3039502153,"t":1712142000}
+{"o":0.085028749,"h":0.0855854908,"l":0.0845183608,"c":0.0851266627,"v":742657.0114267241,"t":1712145600}
+{"o":0.0851266627,"h":0.0857338481,"l":0.0844404949,"c":0.0846743002,"v":703563.7241250252,"t":1712149200}
+{"o":0.0846743002,"h":0.0867886597,"l":0.0845746729,"c":0.0862324881,"v":700739.6227908779,"t":1712152800}
+{"o":0.0862324881,"h":0.086399916,"l":0.0849387654,"c":0.085567287,"v":614576.7983068342,"t":1712156400}
+{"o":0.085567287,"h":0.0864500003,"l":0.0850532214,"c":0.0857062196,"v":692118.3544162686,"t":1712160000}
+{"o":0.0857062196,"h":0.0860961189,"l":0.084746852,"c":0.0850427422,"v":683747.1047137529,"t":1712163600}
+{"o":0.0850427422,"h":0.0851591098,"l":0.083447796,"c":0.084360285,"v":595227.6665091998,"t":1712167200}
+{"o":0.084360285,"h":0.0845800646,"l":0.0833097629,"c":0.0840424005,"v":487514.8667188497,"t":1712170800}
+{"o":0.0840424005,"h":0.0841527111,"l":0.0826664488,"c":0.0830476289,"v":610461.5907008415,"t":1712174400}
+{"o":0.0830476289,"h":0.084105604,"l":0.0821071346,"c":0.0837882658,"v":606741.2792568712,"t":1712178000}
+{"o":0.0837882658,"h":0.0844021105,"l":0.0834853957,"c":0.0842730196,"v":486803.7557176527,"t":1712181600}
+{"o":0.0842730196,"h":0.0845816266,"l":0.0832161101,"c":0.0837401072,"v":417031.7013371204,"t":1712185200}
+{"o":0.0837401072,"h":0.0848368537,"l":0.0835061088,"c":0.0845188683,"v":482196.7974269486,"t":1712188800}
+{"o":0.0845188683,"h":0.0845449045,"l":0.0834340806,"c":0.0840751141,"v":464599.9934407229,"t":1712192400}
+{"o":0.0840751141,"h":0.0842018731,"l":0.0825746325,"c":0.0830259271,"v":586674.4718597378,"t":1712196000}
+{"o":0.0830259271,"h":0.0834347374,"l":0.0817829309,"c":0.0821661793,"v":564472.9572496719,"t":1712199600}
+{"o":0.0821661793,"h":0.0825091565,"l":0.0808625892,"c":0.0823504218,"v":547178.134416324,"t":1712203200}
+{"o":0.0823504218,"h":0.0830260045,"l":0.0820986224,"c":0.0827257078,"v":451572.191451756,"t":1712206800}
+{"o":0.0827257078,"h":0.0835455364,"l":0.0825682131,"c":0.0832645642,"v":318000.8344923231,"t":1712210400}
+{"o":0.0832645642,"h":0.0840603683,"l":0.0830309487,"c":0.0836466851,"v":308103.2672731545,"t":1712214000}
+{"o":0.0836466851,"h":0.0842744331,"l":0.0834453111,"c":0.0839555433,"v":319884.7018131696,"t":1712217600}
+{"o":0.0839555433,"h":0.0841599261,"l":0.0830059427,"c":0.0838498154,"v":355999.3202354605,"t":1712221200}
+{"o":0.0838498154,"h":0.0843309996,"l":0.083524568,"c":0.0839465568,"v":323266.0483324282,"t":1712224800}
+{"o":0.0839465568,"h":0.0842982632,"l":0.0834767632,"c":0.0839135672,"v":347229.392501147,"t":1712228400}
+{"o":0.0839135672,"h":0.0848141471,"l":0.0836124237,"c":0.0838026944,"v":600925.3038919743,"t":1712232000}
+{"o":0.0838026944,"h":0.0867170882,"l":0.0835769349,"c":0.0851792737,"v":895990.315140921,"t":1712235600}
+{"o":0.0851792737,"h":0.0858002586,"l":0.0847494345,"c":0.0851900519,"v":555039.590056185,"t":1712239200}
+{"o":0.0851900519,"h":0.0854567192,"l":0.0843641882,"c":0.0846227156,"v":501116.0476026494,"t":1712242800}
+{"o":0.0846227156,"h":0.0853055577,"l":0.0845188971,"c":0.0848276115,"v":421068.5755485399,"t":1712246400}
+{"o":0.0848276115,"h":0.0856678073,"l":0.0843585661,"c":0.0855764569,"v":500637.3004927108,"t":1712250000}
+{"o":0.0855764569,"h":0.0862075617,"l":0.0839637348,"c":0.0841568364,"v":695609.5278781141,"t":1712253600}
+{"o":0.0841568364,"h":0.0847005787,"l":0.0825536793,"c":0.08399226,"v":515930.9626756439,"t":1712257200}
+{"o":0.08399226,"h":0.0841015114,"l":0.0817868793,"c":0.0826078651,"v":693514.2684575556,"t":1712260800}
+{"o":0.0826078651,"h":0.0831752181,"l":0.0819798316,"c":0.0824018754,"v":545432.5679701378,"t":1712264400}
+{"o":0.0824018754,"h":0.0829341185,"l":0.0821066325,"c":0.0824887542,"v":408231.6176703646,"t":1712268000}
+{"o":0.0824887542,"h":0.0834385472,"l":0.082236708,"c":0.0833036797,"v":366758.5716477447,"t":1712271600}
+{"o":0.0833036797,"h":0.083768138,"l":0.0828123793,"c":0.0837471755,"v":388243.258357385,"t":1712275200}
+{"o":0.0837471755,"h":0.083786183,"l":0.0820715877,"c":0.0825305948,"v":473882.6518585252,"t":1712278800}
+{"o":0.0825305948,"h":0.0827242644,"l":0.0802623615,"c":0.0805670907,"v":538312.9597517985,"t":1712282400}
+{"o":0.0805670907,"h":0.0815717499,"l":0.0803046059,"c":0.081141898,"v":366186.1363355089,"t":1712286000}
+{"o":0.081141898,"h":0.1020301911,"l":0.0791792471,"c":0.0920060453,"v":390166.3965373354,"t":1712289600}
+{"o":0.0920060453,"h":0.0933388669,"l":0.0798276055,"c":0.0810592641,"v":566673.9800196788,"t":1712293200}
+{"o":0.0810592641,"h":0.081647016,"l":0.0805484743,"c":0.0808630284,"v":378861.7247399869,"t":1712296800}
+{"o":0.0808630284,"h":0.0811439688,"l":0.0795585443,"c":0.0807895688,"v":328399.6906478259,"t":1712300400}
+{"o":0.0807895688,"h":0.0826335397,"l":0.0793013055,"c":0.0806755356,"v":365938.2249895174,"t":1712304000}
+{"o":0.0806755356,"h":0.081425053,"l":0.0771286604,"c":0.0805575759,"v":446534.2474635507,"t":1712307600}
+{"o":0.0805575759,"h":0.0808572047,"l":0.0793187435,"c":0.0803487882,"v":425411.1404703381,"t":1712311200}
+{"o":0.0803487882,"h":0.0806665389,"l":0.0789782201,"c":0.0792157137,"v":389863.3801117365,"t":1712314800}
+{"o":0.0792157137,"h":0.0807705707,"l":0.0771275376,"c":0.0806905357,"v":585285.2257971405,"t":1712318400}
+{"o":0.0806905357,"h":0.0831712202,"l":0.0796969788,"c":0.0818196266,"v":595903.8485881521,"t":1712322000}
+{"o":0.0818196266,"h":0.0835609276,"l":0.0811462151,"c":0.0822750658,"v":565931.0144288943,"t":1712325600}
+{"o":0.0822750658,"h":0.0827805005,"l":0.0790948706,"c":0.0808815266,"v":482869.7099390099,"t":1712329200}
+{"o":0.0808815266,"h":0.081157816,"l":0.0793524274,"c":0.080086756,"v":420579.6904725811,"t":1712332800}
+{"o":0.080086756,"h":0.0816311851,"l":0.0787861204,"c":0.0808370055,"v":375898.5659888697,"t":1712336400}
+{"o":0.0808370055,"h":0.0816269796,"l":0.0760513446,"c":0.0770770425,"v":390341.6990891648,"t":1712340000}
+{"o":0.0770770425,"h":0.0826474909,"l":0.0767343701,"c":0.0819991602,"v":432325.5412892138,"t":1712343600}
+{"o":0.0819991602,"h":0.0862070301,"l":0.0817930501,"c":0.0849707921,"v":503460.6110724628,"t":1712347200}
+{"o":0.0849707921,"h":0.0858877415,"l":0.0845828197,"c":0.0845912949,"v":395190.1495829082,"t":1712350800}
+{"o":0.0845912949,"h":0.0878010061,"l":0.0841380624,"c":0.0871000914,"v":313285.1839455844,"t":1712354400}
+{"o":0.0871000914,"h":0.0877076067,"l":0.0869320762,"c":0.0870625855,"v":277604.2789149527,"t":1712358000}
+{"o":0.0870625855,"h":0.088162242,"l":0.0866395385,"c":0.087528929,"v":376962.9474839777,"t":1712361600}
+{"o":0.087528929,"h":0.0881075988,"l":0.0870936983,"c":0.0872543972,"v":297057.6319243374,"t":1712365200}
+{"o":0.0872543972,"h":0.0876097685,"l":0.0866018193,"c":0.0867900971,"v":286018.3976951393,"t":1712368800}
+{"o":0.0867900971,"h":0.0880862539,"l":0.0865673361,"c":0.0878359392,"v":275813.2601684953,"t":1712372400}
+{"o":0.0878359392,"h":0.0880020359,"l":0.087317329,"c":0.0877306689,"v":271594.9667716049,"t":1712376000}
+{"o":0.0877306689,"h":0.089018101,"l":0.0860961698,"c":0.0874029401,"v":355455.5511410601,"t":1712379600}
+{"o":0.0874029401,"h":0.0878104977,"l":0.0871091358,"c":0.0876465683,"v":303829.4996185338,"t":1712383200}
+{"o":0.0876465683,"h":0.0877754422,"l":0.0868789297,"c":0.0873698289,"v":282137.4049328621,"t":1712386800}
+{"o":0.0873698289,"h":0.0878211244,"l":0.086972772,"c":0.0876685843,"v":286174.8602497029,"t":1712390400}
+{"o":0.0876685843,"h":0.0879857836,"l":0.0867114627,"c":0.0868447667,"v":288623.1460665449,"t":1712394000}
+{"o":0.0868447667,"h":0.0872024474,"l":0.086388937,"c":0.086774285,"v":240738.719090092,"t":1712397600}
+{"o":0.086774285,"h":0.0883590956,"l":0.0863203045,"c":0.0878761701,"v":222830.1285795437,"t":1712401200}
+{"o":0.0878761701,"h":0.0885802077,"l":0.0872250073,"c":0.0879714954,"v":243586.2000824691,"t":1712404800}
+{"o":0.0879714954,"h":0.0890887284,"l":0.0867154567,"c":0.0883985255,"v":225867.17891166,"t":1712408400}
+{"o":0.0883985255,"h":0.089359439,"l":0.0879670716,"c":0.0889421135,"v":243647.3031735198,"t":1712412000}
+{"o":0.0889421135,"h":0.0906861399,"l":0.0840671708,"c":0.0882968565,"v":313820.6450635003,"t":1712415600}
+{"o":0.0882968565,"h":0.0892481685,"l":0.0872991714,"c":0.0878154424,"v":444284.3669711064,"t":1712419200}
+{"o":0.0878154424,"h":0.0881844921,"l":0.086717949,"c":0.0876973598,"v":349988.1989165772,"t":1712422800}
+{"o":0.0876973598,"h":0.0880287008,"l":0.0870806074,"c":0.0875633106,"v":294259.4017274331,"t":1712426400}
+{"o":0.0875633106,"h":0.0879400547,"l":0.0873830831,"c":0.08769353,"v":278548.3612084679,"t":1712430000}
+{"o":0.08769353,"h":0.0880460815,"l":0.087382118,"c":0.0879420218,"v":304831.2210188123,"t":1712433600}
+{"o":0.0879420218,"h":0.0882694766,"l":0.0874564276,"c":0.0878426853,"v":320610.6222952188,"t":1712437200}
+{"o":0.0878426853,"h":0.0885206971,"l":0.0874620172,"c":0.0882986541,"v":425909.9198586494,"t":1712440800}
+{"o":0.0882986541,"h":0.089107014,"l":0.0881919249,"c":0.0883901968,"v":472917.8147868604,"t":1712444400}
+{"o":0.0883901968,"h":0.0885513517,"l":0.0867385001,"c":0.0880257352,"v":303440.198714212,"t":1712448000}
+{"o":0.0880257352,"h":0.0902658974,"l":0.0879833045,"c":0.0901102259,"v":418389.7510864414,"t":1712451600}
+{"o":0.0901102259,"h":0.0905763754,"l":0.0891973737,"c":0.0894218472,"v":378679.8504675934,"t":1712455200}
+{"o":0.0894218472,"h":0.0901867544,"l":0.0891649161,"c":0.0893229776,"v":368762.7480039085,"t":1712458800}
+{"o":0.0893229776,"h":0.0904737575,"l":0.0889693679,"c":0.0892395071,"v":343145.9367356999,"t":1712462400}
+{"o":0.0892395071,"h":0.0897559068,"l":0.0889901489,"c":0.0894830399,"v":276693.7894399663,"t":1712466000}
+{"o":0.0894830399,"h":0.0898372058,"l":0.0885588149,"c":0.0887475707,"v":360398.7040375868,"t":1712469600}
+{"o":0.0887475707,"h":0.0890541191,"l":0.088545368,"c":0.0888459016,"v":282719.1749882387,"t":1712473200}
+{"o":0.0888459016,"h":0.0894084452,"l":0.0886254606,"c":0.0890206513,"v":271471.4755826058,"t":1712476800}
+{"o":0.0890206513,"h":0.0892778946,"l":0.0882027584,"c":0.0886427041,"v":244824.6544298154,"t":1712480400}
+{"o":0.0886427041,"h":0.0892621701,"l":0.0883096191,"c":0.0891748721,"v":230318.6805231222,"t":1712484000}
+{"o":0.0891748721,"h":0.0895643374,"l":0.0887803493,"c":0.0893329041,"v":226994.9803700001,"t":1712487600}
+{"o":0.0893329041,"h":0.0897756279,"l":0.0886952201,"c":0.0895082076,"v":216695.2012186792,"t":1712491200}
+{"o":0.0895082076,"h":0.0899346472,"l":0.0892742669,"c":0.0897252259,"v":323754.3138121317,"t":1712494800}
+{"o":0.0897252259,"h":0.0901376446,"l":0.0891859432,"c":0.0898557,"v":269527.5689243746,"t":1712498400}
+{"o":0.0898557,"h":0.0904371429,"l":0.0887629433,"c":0.0888147856,"v":319732.9667653239,"t":1712502000}
+{"o":0.0888147856,"h":0.0902800004,"l":0.088752031,"c":0.0897748975,"v":376868.981513099,"t":1712505600}
+{"o":0.0897748975,"h":0.090086237,"l":0.0888227678,"c":0.0890382667,"v":350425.7673578372,"t":1712509200}
+{"o":0.0890382667,"h":0.0893101229,"l":0.0877961085,"c":0.0883891684,"v":409493.181421171,"t":1712512800}
+{"o":0.0883891684,"h":0.0887537972,"l":0.0877347113,"c":0.0881245661,"v":451880.7047173231,"t":1712516400}
+{"o":0.0881245661,"h":0.0887453778,"l":0.0877168495,"c":0.0883648532,"v":370218.176719682,"t":1712520000}
+{"o":0.0883648532,"h":0.0887690017,"l":0.087724367,"c":0.0878841263,"v":294932.4315392583,"t":1712523600}
+{"o":0.0878841263,"h":0.0889551423,"l":0.0873673317,"c":0.0882533736,"v":290559.4242101269,"t":1712527200}
+{"o":0.0882533736,"h":0.0889796407,"l":0.0880654951,"c":0.0887121436,"v":261051.9265595026,"t":1712530800}
+{"o":0.0887121436,"h":0.0889854173,"l":0.086953819,"c":0.0878963271,"v":312223.0448874986,"t":1712534400}
+{"o":0.0878963271,"h":0.0886601391,"l":0.087311994,"c":0.0875898977,"v":266238.4338852523,"t":1712538000}
+{"o":0.0875898977,"h":0.0881933111,"l":0.0870693854,"c":0.0875441312,"v":311795.3857405398,"t":1712541600}
+{"o":0.0875441312,"h":0.0879343145,"l":0.0862947264,"c":0.0872598475,"v":324421.6085777877,"t":1712545200}
+{"o":0.0872598475,"h":0.0877889107,"l":0.0870692513,"c":0.0872770988,"v":301592.1455910362,"t":1712548800}
+{"o":0.0872770988,"h":0.0879435748,"l":0.0866347158,"c":0.0878030182,"v":285558.3844919817,"t":1712552400}
+{"o":0.0878030182,"h":0.0885106196,"l":0.0873525394,"c":0.087714567,"v":306331.1450676559,"t":1712556000}
+{"o":0.087714567,"h":0.0898879647,"l":0.0874267191,"c":0.089227444,"v":471852.0398276009,"t":1712559600}
+{"o":0.089227444,"h":0.0913858226,"l":0.0890096718,"c":0.0910283282,"v":532190.9336457343,"t":1712563200}
+{"o":0.0910283282,"h":0.091963685,"l":0.0904828089,"c":0.0907108412,"v":425671.2802487258,"t":1712566800}
+{"o":0.0907108412,"h":0.0912844572,"l":0.0901343237,"c":0.0907980322,"v":333450.2316672222,"t":1712570400}
+{"o":0.0907980322,"h":0.0910203158,"l":0.0901044971,"c":0.0905115952,"v":283692.4628037331,"t":1712574000}
+{"o":0.0905115952,"h":0.0910039739,"l":0.0893129364,"c":0.0894349551,"v":326592.6381638771,"t":1712577600}
+{"o":0.0894349551,"h":0.0919428506,"l":0.0886784455,"c":0.0897410817,"v":457885.4607161164,"t":1712581200}
+{"o":0.0897410817,"h":0.0899852762,"l":0.0878820816,"c":0.0894050131,"v":372608.206133695,"t":1712584800}
+{"o":0.0894050131,"h":0.0903050889,"l":0.0891001611,"c":0.0898876471,"v":592737.524523861,"t":1712588400}
+{"o":0.0898876471,"h":0.0916536811,"l":0.0895834491,"c":0.0899433513,"v":569337.1243292686,"t":1712592000}
+{"o":0.0899433513,"h":0.0935315908,"l":0.0891822669,"c":0.0894879216,"v":494160.1800535903,"t":1712595600}
+{"o":0.0894879216,"h":0.0901930454,"l":0.0891883367,"c":0.0892755985,"v":352965.0782821475,"t":1712599200}
+{"o":0.0892755985,"h":0.0895733355,"l":0.0885282574,"c":0.0889272301,"v":392449.2181846958,"t":1712602800}
+{"o":0.0889272301,"h":0.0895149025,"l":0.0885229164,"c":0.0891833452,"v":349360.9345053649,"t":1712606400}
+{"o":0.0891833452,"h":0.0899963682,"l":0.089066747,"c":0.0898644384,"v":328793.7520238877,"t":1712610000}
+{"o":0.0898644384,"h":0.0900572421,"l":0.0892440656,"c":0.0897637768,"v":327080.3476036525,"t":1712613600}
+{"o":0.0897637768,"h":0.0908990437,"l":0.0892104596,"c":0.089548888,"v":398555.4994520341,"t":1712617200}
+{"o":0.089548888,"h":0.0897578093,"l":0.0883943036,"c":0.0891953764,"v":404749.6826202532,"t":1712620800}
+{"o":0.0891953764,"h":0.08947492,"l":0.0884326832,"c":0.0888361846,"v":429728.3614464046,"t":1712624400}
+{"o":0.0888361846,"h":0.0894655856,"l":0.0885221033,"c":0.0889196047,"v":354255.8403306752,"t":1712628000}
+{"o":0.0889196047,"h":0.0892720754,"l":0.0873280604,"c":0.088058745,"v":341802.2604274219,"t":1712631600}
+{"o":0.088058745,"h":0.088389231,"l":0.0875898385,"c":0.088134597,"v":335123.7954575398,"t":1712635200}
+{"o":0.088134597,"h":0.0890077969,"l":0.0879035646,"c":0.0883215582,"v":289613.9198473616,"t":1712638800}
+{"o":0.0883215582,"h":0.0885693601,"l":0.0869227174,"c":0.0873870644,"v":475496.9339505335,"t":1712642400}
+{"o":0.0873870644,"h":0.0876410202,"l":0.0866011517,"c":0.087039141,"v":525861.6809596611,"t":1712646000}
+{"o":0.087039141,"h":0.0871914531,"l":0.0847026871,"c":0.0868637494,"v":494121.2364153977,"t":1712649600}
+{"o":0.0868637494,"h":0.0873864431,"l":0.0863130806,"c":0.0867775366,"v":343650.4307138242,"t":1712653200}
+{"o":0.0867775366,"h":0.0873241327,"l":0.0862473409,"c":0.086862026,"v":293987.8209715058,"t":1712656800}
+{"o":0.086862026,"h":0.0874328041,"l":0.0866320408,"c":0.0871035893,"v":289813.2358545386,"t":1712660400}
+{"o":0.0871035893,"h":0.0873574832,"l":0.0859806047,"c":0.0868929,"v":291678.988816784,"t":1712664000}
+{"o":0.0868929,"h":0.0870943621,"l":0.085695279,"c":0.0857905178,"v":352306.3496480605,"t":1712667600}
+{"o":0.0857905178,"h":0.0865377718,"l":0.0838715079,"c":0.08490143,"v":521445.3610554846,"t":1712671200}
+{"o":0.08490143,"h":0.085492793,"l":0.083528304,"c":0.0852939451,"v":559515.4228510449,"t":1712674800}
+{"o":0.0852939451,"h":0.0862753375,"l":0.0848799956,"c":0.0859934447,"v":470987.2621553282,"t":1712678400}
+{"o":0.0859934447,"h":0.0878051291,"l":0.0856126561,"c":0.0868140979,"v":446036.9514094198,"t":1712682000}
+{"o":0.0868140979,"h":0.0872068748,"l":0.08596978,"c":0.0862864384,"v":312132.3418188925,"t":1712685600}
+{"o":0.0862864384,"h":0.0865352863,"l":0.0857595913,"c":0.0862273725,"v":292822.2486040393,"t":1712689200}
+{"o":0.0862273725,"h":0.0870304771,"l":0.0859810423,"c":0.0865267748,"v":226638.6131288732,"t":1712692800}
+{"o":0.0865267748,"h":0.0867604713,"l":0.0858386976,"c":0.0860454859,"v":191917.6687086879,"t":1712696400}
+{"o":0.0860454859,"h":0.086472185,"l":0.0855116944,"c":0.0859752523,"v":224170.8353656581,"t":1712700000}
+{"o":0.0859752523,"h":0.0863556946,"l":0.0850212925,"c":0.0852331413,"v":249292.013767943,"t":1712703600}
+{"o":0.0852331413,"h":0.0855971788,"l":0.0846245531,"c":0.0852098669,"v":229413.7480968684,"t":1712707200}
+{"o":0.0852098669,"h":0.0852832758,"l":0.0835055102,"c":0.0850457289,"v":278006.0790738173,"t":1712710800}
+{"o":0.0850457289,"h":0.0855426706,"l":0.0833639875,"c":0.0839376408,"v":335048.1790739372,"t":1712714400}
+{"o":0.0839376408,"h":0.0848259957,"l":0.083521586,"c":0.0847219205,"v":341634.5120074128,"t":1712718000}
+{"o":0.0847219205,"h":0.0850576638,"l":0.0843832548,"c":0.0845372255,"v":299945.3008485548,"t":1712721600}
+{"o":0.0845372255,"h":0.0851498189,"l":0.0840419746,"c":0.0848246536,"v":336058.3256403877,"t":1712725200}
+{"o":0.0848246536,"h":0.0858392113,"l":0.0847303884,"c":0.0852998777,"v":210796.1708407369,"t":1712728800}
+{"o":0.0852998777,"h":0.0859065717,"l":0.0851590326,"c":0.0853886348,"v":235982.995808423,"t":1712732400}
+{"o":0.0853886348,"h":0.0854304017,"l":0.0843491374,"c":0.0844459964,"v":301395.5438732871,"t":1712736000}
+{"o":0.0844459964,"h":0.0851429138,"l":0.0842073092,"c":0.0846266605,"v":272407.1505841322,"t":1712739600}
+{"o":0.0846266605,"h":0.0848197399,"l":0.0831992841,"c":0.0838130634,"v":304612.2989390066,"t":1712743200}
+{"o":0.0838130634,"h":0.0843002047,"l":0.0835931584,"c":0.0841592126,"v":283414.4498060888,"t":1712746800}
+{"o":0.0841592126,"h":0.0844070018,"l":0.0802478557,"c":0.0818424069,"v":692382.2004974621,"t":1712750400}
+{"o":0.0818424069,"h":0.0821492389,"l":0.0794832982,"c":0.0819498939,"v":478458.4354684574,"t":1712754000}
+{"o":0.0819498939,"h":0.0840100131,"l":0.0814772452,"c":0.0835424463,"v":511541.4339822218,"t":1712757600}
+{"o":0.0835424463,"h":0.0837490367,"l":0.0825195465,"c":0.0830625697,"v":370509.2877382616,"t":1712761200}
+{"o":0.0830625697,"h":0.0849964077,"l":0.0824487763,"c":0.0848435252,"v":449545.7720736461,"t":1712764800}
+{"o":0.0848435252,"h":0.085619832,"l":0.0829825994,"c":0.0845807119,"v":419954.7129405387,"t":1712768400}
+{"o":0.0845807119,"h":0.0846579578,"l":0.0829746932,"c":0.0834295961,"v":382098.2584312846,"t":1712772000}
+{"o":0.0834295961,"h":0.0851363478,"l":0.083234977,"c":0.0850040369,"v":334543.7538616842,"t":1712775600}
+{"o":0.0850040369,"h":0.0856159161,"l":0.0845803896,"c":0.0849956757,"v":313776.4032968649,"t":1712779200}
+{"o":0.0849956757,"h":0.0863369012,"l":0.0846896239,"c":0.0858587672,"v":291804.9499901835,"t":1712782800}
+{"o":0.0858587672,"h":0.0872244158,"l":0.0854075168,"c":0.0864451008,"v":624009.955681461,"t":1712786400}
+{"o":0.0864451008,"h":0.0869596217,"l":0.0857688011,"c":0.0861539836,"v":438106.8202370485,"t":1712790000}
+{"o":0.0861539836,"h":0.0863879766,"l":0.0851292002,"c":0.0855969804,"v":389376.768827321,"t":1712793600}
+{"o":0.0855969804,"h":0.0885575959,"l":0.0850188502,"c":0.0879309553,"v":358456.4142150428,"t":1712797200}
+{"o":0.0879309553,"h":0.0887729549,"l":0.0874749218,"c":0.0885087624,"v":476514.2793516175,"t":1712800800}
+{"o":0.0885087624,"h":0.0887754793,"l":0.0880719916,"c":0.0885987095,"v":375531.9207648841,"t":1712804400}
+{"o":0.0885987095,"h":0.0892574786,"l":0.0880274635,"c":0.0890964858,"v":385587.1550594167,"t":1712808000}
+{"o":0.0890964858,"h":0.0892668177,"l":0.0884741278,"c":0.0891836622,"v":436072.0973428082,"t":1712811600}
+{"o":0.0891836622,"h":0.0898018183,"l":0.0888038467,"c":0.0896554339,"v":380718.1272228521,"t":1712815200}
+{"o":0.0896554339,"h":0.0903163867,"l":0.0893495605,"c":0.0895851843,"v":365676.4976524862,"t":1712818800}
+{"o":0.0895851843,"h":0.0901601763,"l":0.0893088945,"c":0.0896064015,"v":331675.6993671103,"t":1712822400}
+{"o":0.0896064015,"h":0.0898445322,"l":0.0886249441,"c":0.0887129484,"v":282129.1120496548,"t":1712826000}
+{"o":0.0887129484,"h":0.0891103979,"l":0.0882443553,"c":0.0883812266,"v":310414.4793259304,"t":1712829600}
+{"o":0.0883812266,"h":0.0886869667,"l":0.0872145076,"c":0.0874878491,"v":344951.4964270376,"t":1712833200}
+{"o":0.0874878491,"h":0.0886334867,"l":0.0872006264,"c":0.088110581,"v":399651.4956947253,"t":1712836800}
+{"o":0.088110581,"h":0.0899560385,"l":0.0878870566,"c":0.0887063601,"v":490222.8197790714,"t":1712840400}
+{"o":0.0887063601,"h":0.0893231795,"l":0.0873161624,"c":0.0890015166,"v":496689.0654732334,"t":1712844000}
+{"o":0.0890015166,"h":0.0898250294,"l":0.0865947274,"c":0.0889163546,"v":515307.8618253566,"t":1712847600}
+{"o":0.0889163546,"h":0.0900290889,"l":0.0882056371,"c":0.0892022998,"v":408943.7424155722,"t":1712851200}
+{"o":0.0892022998,"h":0.0900772099,"l":0.0889798728,"c":0.0896155317,"v":400609.0818474078,"t":1712854800}
+{"o":0.0896155317,"h":0.0904636201,"l":0.0890756461,"c":0.0897313904,"v":465968.0500100791,"t":1712858400}
+{"o":0.0897313904,"h":0.090329255,"l":0.0843623773,"c":0.0845509163,"v":362783.4414221118,"t":1712862000}
+{"o":0.0845509163,"h":0.0889903832,"l":0.08430359,"c":0.0882721827,"v":376561.3498534191,"t":1712865600}
+{"o":0.0882721827,"h":0.0885761846,"l":0.0871174402,"c":0.0873030246,"v":448309.4532641235,"t":1712869200}
+{"o":0.0873030246,"h":0.0876805731,"l":0.0870287309,"c":0.0874555305,"v":413159.3935150885,"t":1712872800}
+{"o":0.0874555305,"h":0.0876169932,"l":0.0869677803,"c":0.0872171539,"v":400594.0817476851,"t":1712876400}
+{"o":0.0872171539,"h":0.087915864,"l":0.0870124545,"c":0.0876910446,"v":354376.7453438835,"t":1712880000}
+{"o":0.0876910446,"h":0.0881947807,"l":0.0871874568,"c":0.087292551,"v":388517.3877311876,"t":1712883600}
+{"o":0.087292551,"h":0.0882034688,"l":0.0870854534,"c":0.0875832496,"v":378936.358440692,"t":1712887200}
+{"o":0.0875832496,"h":0.0883809765,"l":0.0875124206,"c":0.08810971,"v":321275.4947000801,"t":1712890800}
+{"o":0.08810971,"h":0.0884811456,"l":0.0875359986,"c":0.0882526474,"v":318128.9549525381,"t":1712894400}
+{"o":0.0882526474,"h":0.0888939392,"l":0.0879641326,"c":0.0888621371,"v":376345.204405585,"t":1712898000}
+{"o":0.0888621371,"h":0.0889929481,"l":0.0877805784,"c":0.0881230547,"v":323824.7842033887,"t":1712901600}
+{"o":0.0881230547,"h":0.0886231941,"l":0.0873825961,"c":0.087662164,"v":282165.2938077822,"t":1712905200}
+{"o":0.087662164,"h":0.087952403,"l":0.0867252496,"c":0.0875202366,"v":300327.6977764865,"t":1712908800}
+{"o":0.0875202366,"h":0.0879948596,"l":0.0869724721,"c":0.0872470724,"v":257231.1744530716,"t":1712912400}
+{"o":0.0872470724,"h":0.0873852276,"l":0.0866362569,"c":0.0871016425,"v":294259.5982201382,"t":1712916000}
+{"o":0.0871016425,"h":0.0877028477,"l":0.086778022,"c":0.0874028611,"v":308692.4337234065,"t":1712919600}
+{"o":0.0874028611,"h":0.087614394,"l":0.0830918693,"c":0.0858354097,"v":394717.3576990932,"t":1712923200}
+{"o":0.0858354097,"h":0.0861083449,"l":0.0834199525,"c":0.0848564454,"v":681268.8706007948,"t":1712926800}
+{"o":0.0848564454,"h":0.0854092525,"l":0.0840459164,"c":0.0846770097,"v":493891.8433476713,"t":1712930400}
+{"o":0.0846770097,"h":0.0853623519,"l":0.0835780038,"c":0.0846492555,"v":458190.7578543812,"t":1712934000}
+{"o":0.0846492555,"h":0.08495813,"l":0.0832827644,"c":0.0839542916,"v":619376.7020968548,"t":1712937600}
+{"o":0.0839542916,"h":0.0842705158,"l":0.0804494957,"c":0.0828526518,"v":920698.9368013907,"t":1712941200}
+{"o":0.0828526518,"h":0.0828527235,"l":0.0714845841,"c":0.0765177299,"v":1301114.7199368828,"t":1712944800}
+{"o":0.0765177299,"h":0.0794529125,"l":0.0721102682,"c":0.0756853058,"v":1018628.8791229588,"t":1712948400}
+{"o":0.0756853058,"h":0.0787882593,"l":0.0751743832,"c":0.0773124568,"v":605485.8285987531,"t":1712952000}
+{"o":0.0773124568,"h":0.0786156678,"l":0.0756759732,"c":0.0770147623,"v":522027.9152722628,"t":1712955600}
+{"o":0.0770147623,"h":0.0776050625,"l":0.075721328,"c":0.0767377877,"v":551297.6443105165,"t":1712959200}
+{"o":0.0767377877,"h":0.0783447131,"l":0.0757737194,"c":0.077762728,"v":469606.0793523626,"t":1712962800}
+{"o":0.077762728,"h":0.078171715,"l":0.0766742277,"c":0.0769689963,"v":475668.2260048667,"t":1712966400}
+{"o":0.0769689963,"h":0.0770880689,"l":0.0729869923,"c":0.0741771891,"v":575019.0071738492,"t":1712970000}
+{"o":0.0741771891,"h":0.0761423773,"l":0.0724754987,"c":0.0758868323,"v":570252.7681298567,"t":1712973600}
+{"o":0.0758868323,"h":0.0778077894,"l":0.075485444,"c":0.077082734,"v":490911.7390000162,"t":1712977200}
+{"o":0.077082734,"h":0.0786965368,"l":0.0767834659,"c":0.0780305587,"v":446100.9719354991,"t":1712980800}
+{"o":0.0780305587,"h":0.078751764,"l":0.0774083669,"c":0.0775283291,"v":327235.4108459913,"t":1712984400}
+{"o":0.0775283291,"h":0.0781607887,"l":0.0770823956,"c":0.0778190485,"v":300229.986835626,"t":1712988000}
+{"o":0.0778190485,"h":0.0780565734,"l":0.076491678,"c":0.0767613701,"v":259693.2389070086,"t":1712991600}
+{"o":0.0767613701,"h":0.0772899944,"l":0.0759467095,"c":0.0761312244,"v":261335.3254184601,"t":1712995200}
+{"o":0.0761312244,"h":0.0769851103,"l":0.0759436567,"c":0.0767952762,"v":321600.8020972632,"t":1712998800}
+{"o":0.0767952762,"h":0.0773494935,"l":0.0764568356,"c":0.0772110229,"v":313275.0101754339,"t":1713002400}
+{"o":0.0772110229,"h":0.0779390068,"l":0.0766931498,"c":0.0768444876,"v":320142.1527203612,"t":1713006000}
+{"o":0.0768444876,"h":0.0776264359,"l":0.0762688282,"c":0.077183711,"v":307590.7931676332,"t":1713009600}
+{"o":0.077183711,"h":0.0777591203,"l":0.0764245764,"c":0.0767914051,"v":322847.8373284125,"t":1713013200}
+{"o":0.0767914051,"h":0.0771154462,"l":0.0756958862,"c":0.0761577703,"v":329710.7420481417,"t":1713016800}
+{"o":0.0761577703,"h":0.0771097749,"l":0.0752767207,"c":0.0757000071,"v":451645.3748554373,"t":1713020400}
+{"o":0.0757000071,"h":0.0760881217,"l":0.0733155426,"c":0.0739521251,"v":505745.8500975942,"t":1713024000}
+{"o":0.0739521251,"h":0.073990624,"l":0.0689513789,"c":0.0707024044,"v":1035497.6045561398,"t":1713027600}
+{"o":0.0707024044,"h":0.0734411858,"l":0.0684356128,"c":0.0728354369,"v":690845.9478574046,"t":1713031200}
+{"o":0.0728354369,"h":0.0732015103,"l":0.0649078656,"c":0.0677978111,"v":695156.3008874955,"t":1713034800}
+{"o":0.0677978111,"h":0.0683678637,"l":0.0583335871,"c":0.0630834935,"v":2045557.5223201418,"t":1713038400}
+{"o":0.0630834935,"h":0.0675812529,"l":0.0597530384,"c":0.0673593592,"v":1377346.1699867893,"t":1713042000}
+{"o":0.0673593592,"h":0.0725706273,"l":0.0640841774,"c":0.0717111161,"v":1454908.3982093148,"t":1713045600}
+{"o":0.0717111161,"h":0.0721561481,"l":0.0684174132,"c":0.0701125373,"v":1094016.6739870701,"t":1713049200}
+{"o":0.0701125373,"h":0.0715657095,"l":0.0685167206,"c":0.0699414716,"v":820917.2660027619,"t":1713052800}
+{"o":0.0699414716,"h":0.0711962982,"l":0.0682088821,"c":0.0703979645,"v":506771.7284363848,"t":1713056400}
+{"o":0.0703979645,"h":0.0708740351,"l":0.0682096304,"c":0.0683147753,"v":482946.3484716521,"t":1713060000}
+{"o":0.0683147753,"h":0.0716196976,"l":0.0644601215,"c":0.0685181657,"v":525794.7847626437,"t":1713063600}
+{"o":0.0685181657,"h":0.0718441663,"l":0.0679925758,"c":0.0711873585,"v":546854.108022369,"t":1713067200}
+{"o":0.0711873585,"h":0.0729899594,"l":0.0709156613,"c":0.0724677924,"v":569586.6546318701,"t":1713070800}
+{"o":0.0724677924,"h":0.0736161711,"l":0.0713968105,"c":0.072710573,"v":469050.9864306284,"t":1713074400}
+{"o":0.072710573,"h":0.0734697199,"l":0.0721358918,"c":0.0731538188,"v":379801.3202075419,"t":1713078000}
+{"o":0.0731538188,"h":0.0739269146,"l":0.0724101466,"c":0.0726990566,"v":424135.495332757,"t":1713081600}
+{"o":0.0726990566,"h":0.0733784858,"l":0.0713853552,"c":0.071904259,"v":408911.0851353324,"t":1713085200}
+{"o":0.071904259,"h":0.0730955072,"l":0.071878316,"c":0.0724115154,"v":449452.1909573888,"t":1713088800}
+{"o":0.0724115154,"h":0.0726899298,"l":0.06871706,"c":0.0705831974,"v":389149.2052166823,"t":1713092400}
+{"o":0.0705831974,"h":0.0727577866,"l":0.0701537687,"c":0.0719316854,"v":437492.7620781802,"t":1713096000}
+{"o":0.0719316854,"h":0.0728591985,"l":0.0695569841,"c":0.0700286948,"v":533493.7082841435,"t":1713099600}
+{"o":0.0700286948,"h":0.0710291634,"l":0.0679930834,"c":0.0697412593,"v":598100.0974592204,"t":1713103200}
+{"o":0.0697412593,"h":0.0712904143,"l":0.0694010154,"c":0.0701311692,"v":568226.9574370212,"t":1713106800}
+{"o":0.0701311692,"h":0.0721414494,"l":0.0698872507,"c":0.0707000036,"v":574135.2446355114,"t":1713110400}
+{"o":0.0707000036,"h":0.0713275605,"l":0.0669371495,"c":0.0700141004,"v":851365.3251176947,"t":1713114000}
+{"o":0.0700141004,"h":0.0727443805,"l":0.0697814959,"c":0.0723150504,"v":613334.382929309,"t":1713117600}
+{"o":0.0723150504,"h":0.0726247674,"l":0.0713566251,"c":0.0719888091,"v":432825.5025714876,"t":1713121200}
+{"o":0.0719888091,"h":0.072984829,"l":0.0714293448,"c":0.0716992246,"v":457108.3263236984,"t":1713124800}
+{"o":0.0716992246,"h":0.0721064777,"l":0.0708659098,"c":0.0719134779,"v":435577.2797487822,"t":1713128400}
+{"o":0.0719134779,"h":0.0768132051,"l":0.0717837377,"c":0.0764977687,"v":764927.2966292386,"t":1713132000}
+{"o":0.0764977687,"h":0.077706109,"l":0.0762932838,"c":0.0770092089,"v":534048.6422429708,"t":1713135600}
+{"o":0.0770092089,"h":0.0770092089,"l":0.0750193373,"c":0.0755391387,"v":457298.1618449016,"t":1713139200}
+{"o":0.0755391387,"h":0.076034626,"l":0.0747360546,"c":0.0754128715,"v":410028.2248456255,"t":1713142800}
+{"o":0.0754128715,"h":0.0756661276,"l":0.0744232433,"c":0.0747383624,"v":347784.877426221,"t":1713146400}
+{"o":0.0747383624,"h":0.0758051607,"l":0.0745213925,"c":0.0752255099,"v":336623.5996630729,"t":1713150000}
+{"o":0.0752255099,"h":0.0755976203,"l":0.0737158622,"c":0.0753060403,"v":366272.586947425,"t":1713153600}
+{"o":0.0753060403,"h":0.0772254432,"l":0.0745256057,"c":0.0771440591,"v":362883.3982750463,"t":1713157200}
+{"o":0.0771440591,"h":0.0796709419,"l":0.0767304634,"c":0.0790564085,"v":616045.6001248978,"t":1713160800}
+{"o":0.0790564085,"h":0.0795282542,"l":0.0781924208,"c":0.0782547092,"v":469203.1794432961,"t":1713164400}
+{"o":0.0782547092,"h":0.078842879,"l":0.0776377973,"c":0.0778699696,"v":385455.9737046023,"t":1713168000}
+{"o":0.0778699696,"h":0.078745727,"l":0.0773399318,"c":0.078306567,"v":340800.273798642,"t":1713171600}
+{"o":0.078306567,"h":0.0788069235,"l":0.0779115597,"c":0.078037499,"v":298167.4339033788,"t":1713175200}
+{"o":0.078037499,"h":0.0783491331,"l":0.0766580433,"c":0.0767316177,"v":319659.3859454776,"t":1713178800}
+{"o":0.0767316177,"h":0.0772956882,"l":0.0758822174,"c":0.076751175,"v":393982.1615063759,"t":1713182400}
+{"o":0.076751175,"h":0.0779791885,"l":0.0753991185,"c":0.0759498179,"v":427784.8467078072,"t":1713186000}
+{"o":0.0759498179,"h":0.0774388807,"l":0.0723634872,"c":0.0735935746,"v":764189.0551943263,"t":1713189600}
+{"o":0.0735935746,"h":0.0750092439,"l":0.071597702,"c":0.0728563038,"v":849727.2647308587,"t":1713193200}
+{"o":0.0728563038,"h":0.0740986735,"l":0.0685072647,"c":0.0710430147,"v":660135.0600577954,"t":1713196800}
+{"o":0.0710430147,"h":0.0725200662,"l":0.0685709839,"c":0.0706916735,"v":726072.7829501361,"t":1713200400}
+{"o":0.0706916735,"h":0.0711818936,"l":0.0662296946,"c":0.0686707998,"v":706714.1960014199,"t":1713204000}
+{"o":0.0686707998,"h":0.0707320433,"l":0.0665996616,"c":0.0700911528,"v":723091.0666332482,"t":1713207600}
+{"o":0.0700911528,"h":0.07090105,"l":0.0689503008,"c":0.0691502625,"v":481171.9538224033,"t":1713211200}
+{"o":0.0691502625,"h":0.0704396401,"l":0.0683758231,"c":0.0701610189,"v":391320.715308251,"t":1713214800}
+{"o":0.0701610189,"h":0.0713648719,"l":0.0690104584,"c":0.071065197,"v":419608.040425477,"t":1713218400}
+{"o":0.071065197,"h":0.0711891579,"l":0.0694669894,"c":0.0703545527,"v":305568.3707186901,"t":1713222000}
+{"o":0.0703545527,"h":0.0706274513,"l":0.0687959297,"c":0.06984195,"v":429807.1596723776,"t":1713225600}
+{"o":0.06984195,"h":0.0714387658,"l":0.0690583192,"c":0.0699644323,"v":487114.1330404128,"t":1713229200}
+{"o":0.0699644323,"h":0.0704614112,"l":0.068945678,"c":0.0699926886,"v":402400.6985153111,"t":1713232800}
+{"o":0.0699926886,"h":0.0704140039,"l":0.0678932434,"c":0.0683655561,"v":430640.3609751723,"t":1713236400}
+{"o":0.0683655561,"h":0.0688084841,"l":0.0647435747,"c":0.0671215054,"v":684855.4892759825,"t":1713240000}
+{"o":0.0671215054,"h":0.0683695039,"l":0.0668809472,"c":0.067907174,"v":430455.2974378909,"t":1713243600}
+{"o":0.067907174,"h":0.0694080232,"l":0.0670403509,"c":0.0690140135,"v":408007.4914068533,"t":1713247200}
+{"o":0.0690140135,"h":0.0706336878,"l":0.0688363705,"c":0.0700542702,"v":373349.8103146928,"t":1713250800}
+{"o":0.0700542702,"h":0.0701516882,"l":0.0691750333,"c":0.0694899525,"v":322451.0747988477,"t":1713254400}
+{"o":0.0694899525,"h":0.0703053207,"l":0.0686688943,"c":0.0690497826,"v":305515.1559630442,"t":1713258000}
+{"o":0.0690497826,"h":0.0692610471,"l":0.0660333568,"c":0.0677608414,"v":625303.3824926529,"t":1713261600}
+{"o":0.0677608414,"h":0.0694638171,"l":0.0671060649,"c":0.069123229,"v":594792.3780789521,"t":1713265200}
+{"o":0.069123229,"h":0.0692022856,"l":0.0674931166,"c":0.0678603501,"v":504797.1213341256,"t":1713268800}
+{"o":0.0678603501,"h":0.0680968009,"l":0.0649546047,"c":0.067050344,"v":715859.7341861255,"t":1713272400}
+{"o":0.067050344,"h":0.0684035053,"l":0.0663168202,"c":0.0665887953,"v":729410.0414732902,"t":1713276000}
+{"o":0.0665887953,"h":0.0672389756,"l":0.0646762954,"c":0.0648777837,"v":737844.3990981845,"t":1713279600}
+{"o":0.0648777837,"h":0.0672349741,"l":0.0638716484,"c":0.0670549446,"v":744973.9742225109,"t":1713283200}
+{"o":0.0670549446,"h":0.0700902086,"l":0.0666880869,"c":0.0671735465,"v":691253.2566279676,"t":1713286800}
+{"o":0.0671735465,"h":0.068489789,"l":0.0668200446,"c":0.0680720847,"v":659861.3749518868,"t":1713290400}
+{"o":0.0680720847,"h":0.0685035288,"l":0.066817568,"c":0.0671581819,"v":460291.7210780664,"t":1713294000}
+{"o":0.0671581819,"h":0.0682239253,"l":0.06677241,"c":0.0681339554,"v":364268.798230712,"t":1713297600}
+{"o":0.0681339554,"h":0.0703357356,"l":0.0678315973,"c":0.069711564,"v":481523.2871975361,"t":1713301200}
+{"o":0.069711564,"h":0.0701569571,"l":0.0690593828,"c":0.0699321539,"v":454469.4777354081,"t":1713304800}
+{"o":0.0699321539,"h":0.0701372298,"l":0.0691093182,"c":0.0692566897,"v":382354.9778329089,"t":1713308400}
+{"o":0.0692566897,"h":0.0706118166,"l":0.068794226,"c":0.0698092753,"v":362628.3343120496,"t":1713312000}
+{"o":0.0698092753,"h":0.0700293126,"l":0.0685244717,"c":0.0696612599,"v":386718.3831492258,"t":1713315600}
+{"o":0.0696612599,"h":0.0698862547,"l":0.0687016892,"c":0.0695754573,"v":372197.195958973,"t":1713319200}
+{"o":0.0695754573,"h":0.0699964096,"l":0.069300949,"c":0.0698154185,"v":283632.0537862888,"t":1713322800}
+{"o":0.0698154185,"h":0.0725283375,"l":0.0691229654,"c":0.0715661443,"v":432634.6627682022,"t":1713326400}
+{"o":0.0715661443,"h":0.0719512713,"l":0.0704531597,"c":0.0706208564,"v":545047.2405821987,"t":1713330000}
+{"o":0.0706208564,"h":0.0713934023,"l":0.0700949013,"c":0.0710718303,"v":322605.9064500061,"t":1713333600}
+{"o":0.0710718303,"h":0.0712838397,"l":0.0699991461,"c":0.0706342033,"v":320702.309219853,"t":1713337200}
+{"o":0.0706342033,"h":0.0710045853,"l":0.0697049195,"c":0.0702276958,"v":302693.6081191055,"t":1713340800}
+{"o":0.0702276958,"h":0.0708053645,"l":0.0699779641,"c":0.0704046853,"v":258475.2606342333,"t":1713344400}
+{"o":0.0704046853,"h":0.0704429892,"l":0.0690172583,"c":0.0691773331,"v":295059.4729951971,"t":1713348000}
+{"o":0.0691773331,"h":0.0696578774,"l":0.067901574,"c":0.0679651459,"v":326720.6221798515,"t":1713351600}
+{"o":0.0679651459,"h":0.0684236842,"l":0.0661874037,"c":0.0669139442,"v":465679.0017669807,"t":1713355200}
+{"o":0.0669139442,"h":0.0684218455,"l":0.0666340707,"c":0.0677055457,"v":459972.617144022,"t":1713358800}
+{"o":0.0677055457,"h":0.0677644133,"l":0.0650638945,"c":0.0665671369,"v":886943.5829721757,"t":1713362400}
+{"o":0.0665671369,"h":0.0668013835,"l":0.0644593608,"c":0.0651656263,"v":865701.9316827902,"t":1713366000}
+{"o":0.0651656263,"h":0.0665765335,"l":0.0641922058,"c":0.0649186024,"v":730672.6060309621,"t":1713369600}
+{"o":0.0649186024,"h":0.0673599922,"l":0.0648253552,"c":0.0670609358,"v":525562.1256990272,"t":1713373200}
+{"o":0.0670609358,"h":0.069808389,"l":0.0667390643,"c":0.0686002607,"v":705828.6854560752,"t":1713376800}
+{"o":0.0686002607,"h":0.068676348,"l":0.0671499893,"c":0.0680606844,"v":415691.2986604889,"t":1713380400}
+{"o":0.0680606844,"h":0.0690757196,"l":0.067275212,"c":0.0675363685,"v":447041.103409173,"t":1713384000}
+{"o":0.0675363685,"h":0.0697595334,"l":0.0674827894,"c":0.0683785885,"v":466633.1323214824,"t":1713387600}
+{"o":0.0683785885,"h":0.0685958848,"l":0.0676967996,"c":0.0681544732,"v":344467.4721597774,"t":1713391200}
+{"o":0.0681544732,"h":0.0684459946,"l":0.0660554556,"c":0.0666916343,"v":408985.7742606053,"t":1713394800}
+{"o":0.0666916343,"h":0.0672960487,"l":0.0656104278,"c":0.0669019971,"v":465563.6499205359,"t":1713398400}
+{"o":0.0669019971,"h":0.0678554351,"l":0.0666754034,"c":0.0675524185,"v":436511.6845951354,"t":1713402000}
+{"o":0.0675524185,"h":0.0682236846,"l":0.0667780808,"c":0.0678516763,"v":409495.0909902726,"t":1713405600}
+{"o":0.0678516763,"h":0.0691576473,"l":0.067657859,"c":0.0686238494,"v":393341.7563250946,"t":1713409200}
+{"o":0.0686238494,"h":0.0692771848,"l":0.0679093316,"c":0.0679927626,"v":317625.1867607132,"t":1713412800}
+{"o":0.0679927626,"h":0.0688874458,"l":0.0671186145,"c":0.0673701188,"v":350877.6387761604,"t":1713416400}
+{"o":0.0673701188,"h":0.0675758706,"l":0.0655657302,"c":0.0663488413,"v":351622.1450925994,"t":1713420000}
+{"o":0.0663488413,"h":0.0667120805,"l":0.0652215739,"c":0.0654687697,"v":484118.699390528,"t":1713423600}
+{"o":0.0654687697,"h":0.0664366658,"l":0.0646091002,"c":0.0659062932,"v":374361.8201169322,"t":1713427200}
+{"o":0.0659062932,"h":0.0667332155,"l":0.0655567598,"c":0.0663199394,"v":315533.0744262657,"t":1713430800}
+{"o":0.0663199394,"h":0.0678479475,"l":0.0661112994,"c":0.0675326991,"v":312143.172788978,"t":1713434400}
+{"o":0.0675326991,"h":0.069670894,"l":0.0674598799,"c":0.0688113907,"v":488162.9361085122,"t":1713438000}
+{"o":0.0688113907,"h":0.0691514658,"l":0.0669119126,"c":0.0674930728,"v":378663.9065129234,"t":1713441600}
+{"o":0.0674930728,"h":0.0683837948,"l":0.0669177345,"c":0.0681245773,"v":422039.042263229,"t":1713445200}
+{"o":0.0681245773,"h":0.0708255711,"l":0.0675427312,"c":0.0703144434,"v":652353.3702376384,"t":1713448800}
+{"o":0.0703144434,"h":0.0716932493,"l":0.070090533,"c":0.070600636,"v":570378.2843419776,"t":1713452400}
+{"o":0.070600636,"h":0.0717741018,"l":0.070190024,"c":0.0706636845,"v":515973.2355639433,"t":1713456000}
+{"o":0.0706636845,"h":0.0709005215,"l":0.0691836651,"c":0.0694065379,"v":424399.9685956915,"t":1713459600}
+{"o":0.0694065379,"h":0.0704857162,"l":0.0687026585,"c":0.0704198004,"v":424704.3443189972,"t":1713463200}
+{"o":0.0704198004,"h":0.0713811963,"l":0.0701874611,"c":0.0711077325,"v":349472.7115840413,"t":1713466800}
+{"o":0.0711077325,"h":0.071442771,"l":0.0707222434,"c":0.0710682741,"v":315901.0752826205,"t":1713470400}
+{"o":0.0710682741,"h":0.0718826631,"l":0.0707913203,"c":0.071306661,"v":335993.301612909,"t":1713474000}
+{"o":0.071306661,"h":0.0729368092,"l":0.071027978,"c":0.0724332976,"v":417364.8136475046,"t":1713477600}
+{"o":0.0724332976,"h":0.0728711363,"l":0.071859162,"c":0.0719937087,"v":314456.4572736385,"t":1713481200}
+{"o":0.0719937087,"h":0.0722221743,"l":0.0699537187,"c":0.0700667306,"v":370153.9155836503,"t":1713484800}
+{"o":0.0700667306,"h":0.0703089688,"l":0.0657920783,"c":0.0669505166,"v":901530.1892131292,"t":1713488400}
+{"o":0.0669505166,"h":0.0674864324,"l":0.0638200274,"c":0.0673043109,"v":1152533.0436428897,"t":1713492000}
+{"o":0.0673043109,"h":0.0693083145,"l":0.0670184062,"c":0.0691698378,"v":799956.2619702454,"t":1713495600}
+{"o":0.0691698378,"h":0.071304557,"l":0.0689743429,"c":0.0706704606,"v":596129.4713650664,"t":1713499200}
+{"o":0.0706704606,"h":0.0713359398,"l":0.0694049747,"c":0.0704374477,"v":488440.2804985644,"t":1713502800}
+{"o":0.0704374477,"h":0.0740812666,"l":0.069660068,"c":0.0734996401,"v":649990.5659045799,"t":1713506400}
+{"o":0.0734996401,"h":0.0744150626,"l":0.0722556233,"c":0.0726208922,"v":577583.4835150483,"t":1713510000}
+{"o":0.0726208922,"h":0.0737885521,"l":0.0723206329,"c":0.0730581459,"v":475353.1645663497,"t":1713513600}
+{"o":0.0730581459,"h":0.0733644376,"l":0.0723679077,"c":0.0727014069,"v":347235.0452411236,"t":1713517200}
+{"o":0.0727014069,"h":0.0736842996,"l":0.0724711604,"c":0.0733626614,"v":381244.4026588744,"t":1713520800}
+{"o":0.0733626614,"h":0.0739144902,"l":0.0730454534,"c":0.0731537925,"v":390772.5572082713,"t":1713524400}
+{"o":0.0731537925,"h":0.073616404,"l":0.0724498571,"c":0.0729129854,"v":444354.9073410277,"t":1713528000}
+{"o":0.0729129854,"h":0.073419338,"l":0.0723404768,"c":0.0730869911,"v":451873.6677071032,"t":1713531600}
+{"o":0.0730869911,"h":0.0743135944,"l":0.0714913704,"c":0.073732049,"v":495051.9188543168,"t":1713535200}
+{"o":0.073732049,"h":0.0748588644,"l":0.07330828,"c":0.0740365216,"v":449721.1448740478,"t":1713538800}
+{"o":0.0740365216,"h":0.074747865,"l":0.0727566224,"c":0.0737783601,"v":560326.7344234071,"t":1713542400}
+{"o":0.0737783601,"h":0.0743793654,"l":0.0732050522,"c":0.0741144836,"v":409616.3158919667,"t":1713546000}
+{"o":0.0741144836,"h":0.0741708575,"l":0.0731103095,"c":0.0733045364,"v":299820.5662146746,"t":1713549600}
+{"o":0.0733045364,"h":0.0738377208,"l":0.0730260525,"c":0.0736565897,"v":279358.4275881654,"t":1713553200}
+{"o":0.0736565897,"h":0.0737245653,"l":0.0721461269,"c":0.0724158232,"v":367011.438575991,"t":1713556800}
+{"o":0.0724158232,"h":0.0733581348,"l":0.0723441518,"c":0.0731365661,"v":287598.758495897,"t":1713560400}
+{"o":0.0731365661,"h":0.0741810109,"l":0.0724594546,"c":0.0727342065,"v":279718.2741410245,"t":1713564000}
+{"o":0.0727342065,"h":0.0729620363,"l":0.0709302014,"c":0.0721034318,"v":476403.0054871532,"t":1713567600}
+{"o":0.0721034318,"h":0.0750142615,"l":0.0614433881,"c":0.0647132878,"v":474174.391523924,"t":1713571200}
+{"o":0.0647132878,"h":0.065603507,"l":0.0641748971,"c":0.0652824406,"v":337699.4531188287,"t":1713574800}
+{"o":0.0652824406,"h":0.0660071567,"l":0.0649831654,"c":0.0655619939,"v":294889.8829891281,"t":1713578400}
+{"o":0.0655619939,"h":0.0657614042,"l":0.0652289623,"c":0.0654372051,"v":222746.1790676975,"t":1713582000}
+{"o":0.0654372051,"h":0.0666285452,"l":0.0650979076,"c":0.0665364914,"v":257405.5863379138,"t":1713585600}
+{"o":0.0665364914,"h":0.0666629776,"l":0.0657652822,"c":0.0660452191,"v":314726.4566473659,"t":1713589200}
+{"o":0.0660452191,"h":0.0666437935,"l":0.0656265539,"c":0.0661751588,"v":218937.6522180628,"t":1713592800}
+{"o":0.0661751588,"h":0.0664646375,"l":0.0658600413,"c":0.0659648653,"v":184996.9053177467,"t":1713596400}
+{"o":0.0659648653,"h":0.0662334344,"l":0.0652542152,"c":0.0654452539,"v":207895.9606224756,"t":1713600000}
+{"o":0.0654452539,"h":0.0655978134,"l":0.0643844787,"c":0.0648184601,"v":264464.9634160139,"t":1713603600}
+{"o":0.0648184601,"h":0.0651948869,"l":0.064406363,"c":0.0649778005,"v":253443.6823630869,"t":1713607200}
+{"o":0.0649778005,"h":0.0653312182,"l":0.0647099758,"c":0.0650449929,"v":203107.7843848726,"t":1713610800}
+{"o":0.0650449929,"h":0.0657349033,"l":0.0647827406,"c":0.0654176926,"v":217825.281212581,"t":1713614400}
+{"o":0.0654176926,"h":0.065910716,"l":0.0653523547,"c":0.0654981258,"v":267867.7865837935,"t":1713618000}
+{"o":0.0654981258,"h":0.0658998467,"l":0.0652199567,"c":0.0656694998,"v":226996.2691306739,"t":1713621600}
+{"o":0.0656694998,"h":0.0677918917,"l":0.0653070257,"c":0.0677009632,"v":345533.5685664486,"t":1713625200}
+{"o":0.0677009632,"h":0.0681546918,"l":0.0672521173,"c":0.0678113944,"v":505951.5177773365,"t":1713628800}
+{"o":0.0678113944,"h":0.069497344,"l":0.0677552125,"c":0.0692602535,"v":535145.5399038843,"t":1713632400}
+{"o":0.0692602535,"h":0.069842167,"l":0.0687371392,"c":0.0692300851,"v":387363.1013315722,"t":1713636000}
+{"o":0.0692300851,"h":0.0698185367,"l":0.0689129087,"c":0.06949513,"v":340042.044082202,"t":1713639600}
+{"o":0.06949513,"h":0.0700594502,"l":0.0685282751,"c":0.0689115145,"v":405820.6748062154,"t":1713643200}
+{"o":0.0689115145,"h":0.0691789163,"l":0.0684361082,"c":0.0686387268,"v":275256.593144941,"t":1713646800}
+{"o":0.0686387268,"h":0.068776095,"l":0.0679284673,"c":0.0679859346,"v":252341.284784655,"t":1713650400}
+{"o":0.0679859346,"h":0.0689763176,"l":0.0678992864,"c":0.0688386974,"v":275683.9639396133,"t":1713654000}
+{"o":0.0688386974,"h":0.0688827364,"l":0.067412955,"c":0.0676598212,"v":288602.8217692015,"t":1713657600}
+{"o":0.0676598212,"h":0.0685192519,"l":0.0676515897,"c":0.0680712912,"v":284947.0110786507,"t":1713661200}
+{"o":0.0680712912,"h":0.0692536121,"l":0.0679039579,"c":0.0692201534,"v":312941.3320722718,"t":1713664800}
+{"o":0.0692201534,"h":0.0699272619,"l":0.0684266256,"c":0.0685840556,"v":285516.8493505552,"t":1713668400}
+{"o":0.0685840556,"h":0.0689093782,"l":0.0682406083,"c":0.0687343239,"v":216496.4236926039,"t":1713672000}
+{"o":0.0687343239,"h":0.0691327152,"l":0.0682559717,"c":0.0684911073,"v":355192.6788405213,"t":1713675600}
+{"o":0.0684911073,"h":0.0691292,"l":0.0683083957,"c":0.0687901403,"v":254596.3307824193,"t":1713679200}
+{"o":0.0687901403,"h":0.0690282778,"l":0.0683608177,"c":0.0687908439,"v":193615.1937114109,"t":1713682800}
+{"o":0.0687908439,"h":0.0695078091,"l":0.0686972957,"c":0.0690223672,"v":209727.8039736763,"t":1713686400}
+{"o":0.0690223672,"h":0.0693518756,"l":0.0686704568,"c":0.0687858458,"v":233264.482442673,"t":1713690000}
+{"o":0.0687858458,"h":0.0690101217,"l":0.068089961,"c":0.068721469,"v":291592.9010704588,"t":1713693600}
+{"o":0.068721469,"h":0.0694275222,"l":0.058533931,"c":0.0636215968,"v":309246.068118265,"t":1713697200}
+{"o":0.0636215968,"h":0.0637336185,"l":0.0628953752,"c":0.0630478071,"v":260645.1240912423,"t":1713700800}
+{"o":0.0630478071,"h":0.0634109437,"l":0.0624070675,"c":0.0626048019,"v":336176.9968126808,"t":1713704400}
+{"o":0.0626048019,"h":0.0630709529,"l":0.0624127432,"c":0.0626400866,"v":290449.8963647134,"t":1713708000}
+{"o":0.0626400866,"h":0.0634098462,"l":0.0625222904,"c":0.063077147,"v":288551.2856878344,"t":1713711600}
+{"o":0.063077147,"h":0.0632548622,"l":0.0613339497,"c":0.0621273652,"v":466849.0084808441,"t":1713715200}
+{"o":0.0621273652,"h":0.0626786627,"l":0.0605337637,"c":0.0612491347,"v":275078.2799058381,"t":1713718800}
+{"o":0.0612491347,"h":0.0613702513,"l":0.0609068719,"c":0.0611084568,"v":271419.7631040406,"t":1713722400}
+{"o":0.0611084568,"h":0.0614421624,"l":0.0608642469,"c":0.0608642469,"v":314263.0081213821,"t":1713726000}
+{"o":0.0608642469,"h":0.0614402663,"l":0.0606372485,"c":0.0613743692,"v":347434.0069279847,"t":1713729600}
+{"o":0.0613743692,"h":0.0620554565,"l":0.0605828089,"c":0.0612636001,"v":355732.5276305946,"t":1713733200}
+{"o":0.0612636001,"h":0.0619048036,"l":0.0610591555,"c":0.0612727965,"v":304934.1354142224,"t":1713736800}
+{"o":0.0612727965,"h":0.0615062299,"l":0.0609158157,"c":0.0612246241,"v":260560.8322578573,"t":1713740400}
+{"o":0.0612246241,"h":0.0618966755,"l":0.0610221585,"c":0.0612773056,"v":269083.84799993,"t":1713744000}
+{"o":0.0612773056,"h":0.0622789135,"l":0.0608984094,"c":0.0608984094,"v":355947.9397039328,"t":1713747600}
+{"o":0.0608984094,"h":0.0611059481,"l":0.0603405635,"c":0.0606369582,"v":342000.8932391491,"t":1713751200}
+{"o":0.0606369582,"h":0.0622826068,"l":0.0605669971,"c":0.0618169794,"v":299490.7995962728,"t":1713754800}
+{"o":0.0618169794,"h":0.0624677967,"l":0.0616802964,"c":0.0621083903,"v":297241.1849041387,"t":1713758400}
+{"o":0.0621083903,"h":0.0630650992,"l":0.0619833039,"c":0.0630192985,"v":251441.2370948133,"t":1713762000}
+{"o":0.0630192985,"h":0.0644016565,"l":0.0628398762,"c":0.0636603444,"v":429280.9860857159,"t":1713765600}
+{"o":0.0636603444,"h":0.0641214727,"l":0.0630260504,"c":0.0630285718,"v":330641.5687011236,"t":1713769200}
+{"o":0.0630285718,"h":0.063365002,"l":0.0624632729,"c":0.062588413,"v":305913.4206455367,"t":1713772800}
+{"o":0.062588413,"h":0.0631532496,"l":0.062438359,"c":0.0631307273,"v":253498.479784351,"t":1713776400}
+{"o":0.0631307273,"h":0.0634767683,"l":0.0629490074,"c":0.0632093058,"v":285982.3980565427,"t":1713780000}
+{"o":0.0632093058,"h":0.0633294998,"l":0.0625321696,"c":0.0628706362,"v":279274.031050755,"t":1713783600}
+{"o":0.0628706362,"h":0.06352469,"l":0.0628212835,"c":0.0632441999,"v":359558.0472683097,"t":1713787200}
+{"o":0.0632441999,"h":0.0635757454,"l":0.0627169102,"c":0.0632943831,"v":432568.2120225175,"t":1713790800}
+{"o":0.0632943831,"h":0.0635972794,"l":0.0627637123,"c":0.0629361671,"v":904142.4545864754,"t":1713794400}
+{"o":0.0629361671,"h":0.0631202527,"l":0.0622075684,"c":0.0629228376,"v":1965117.5336188411,"t":1713798000}
+{"o":0.0629228376,"h":0.0635675222,"l":0.0622225858,"c":0.062974569,"v":1450526.6916329397,"t":1713801600}
+{"o":0.062974569,"h":0.0640653779,"l":0.0627436437,"c":0.0635928495,"v":1078543.496209017,"t":1713805200}
+{"o":0.0635928495,"h":0.0637825025,"l":0.0630999166,"c":0.06319881,"v":818936.6076877922,"t":1713808800}
+{"o":0.06319881,"h":0.0635015015,"l":0.0628483049,"c":0.0633826461,"v":406256.5591433957,"t":1713812400}
+{"o":0.0633826461,"h":0.0638413145,"l":0.0631694673,"c":0.0634968104,"v":356174.8477916809,"t":1713816000}
+{"o":0.0634968104,"h":0.0639061599,"l":0.0632459206,"c":0.0638140514,"v":402111.4788343905,"t":1713819600}
+{"o":0.0638140514,"h":0.0650310916,"l":0.0636562015,"c":0.0647772251,"v":412629.6508134464,"t":1713823200}
+{"o":0.0647772251,"h":0.0650517798,"l":0.0642177836,"c":0.064361537,"v":404039.5133132153,"t":1713826800}
+{"o":0.064361537,"h":0.0653303315,"l":0.0642189645,"c":0.0651763284,"v":395479.1849457643,"t":1713830400}
+{"o":0.0651763284,"h":0.0653039866,"l":0.0645147182,"c":0.0646758724,"v":425663.0251489971,"t":1713834000}
+{"o":0.0646758724,"h":0.0650511757,"l":0.0642433049,"c":0.0643881351,"v":406019.4260208644,"t":1713837600}
+{"o":0.0643881351,"h":0.0647201234,"l":0.063749686,"c":0.0637569451,"v":413517.4601956417,"t":1713841200}
+{"o":0.0060909552,"h":0.0061262664,"l":0.0060734728,"c":0.0060909552,"v":254708.9053018839,"t":1706644800}
+{"o":0.0060909552,"h":0.0060989996,"l":0.0060455963,"c":0.006047234,"v":243359.4251258274,"t":1706648400}
+{"o":0.006047234,"h":0.0060634183,"l":0.0059956638,"c":0.0059956638,"v":253265.2045046069,"t":1706652000}
+{"o":0.0059956638,"h":0.0060241981,"l":0.0058574491,"c":0.005877179,"v":446653.4452346667,"t":1706655600}
+{"o":0.005877179,"h":0.0059084444,"l":0.0057270334,"c":0.0058365581,"v":670123.3486197024,"t":1706659200}
+{"o":0.0058365581,"h":0.0058712626,"l":0.0057688718,"c":0.0058146418,"v":371207.5218489452,"t":1706662800}
+{"o":0.0058146418,"h":0.0058536977,"l":0.0057781221,"c":0.0058247061,"v":322986.2033315551,"t":1706666400}
+{"o":0.0058247061,"h":0.0058737277,"l":0.005814659,"c":0.0058645956,"v":222325.6665220621,"t":1706670000}
+{"o":0.0058645956,"h":0.0058645956,"l":0.0058064022,"c":0.0058444319,"v":243060.5723767517,"t":1706673600}
+{"o":0.0058444319,"h":0.0059015998,"l":0.0058386395,"c":0.0058591793,"v":269591.0526221259,"t":1706677200}
+{"o":0.0058591793,"h":0.0058704198,"l":0.0057910041,"c":0.0058205522,"v":241828.7711431718,"t":1706680800}
+{"o":0.0058205522,"h":0.0058993326,"l":0.0058081168,"c":0.0058910733,"v":226994.441033608,"t":1706684400}
+{"o":0.0058910733,"h":0.0059076549,"l":0.0058504929,"c":0.0058622934,"v":249765.1447554036,"t":1706688000}
+{"o":0.0058622934,"h":0.0058626159,"l":0.0057487942,"c":0.005753383,"v":294952.8326217551,"t":1706691600}
+{"o":0.005753383,"h":0.0057805271,"l":0.005661314,"c":0.005661314,"v":426690.0097567801,"t":1706695200}
+{"o":0.005661314,"h":0.0057562707,"l":0.0056459615,"c":0.0057475993,"v":292557.0559021994,"t":1706698800}
+{"o":0.0057475993,"h":0.0057954964,"l":0.0057311848,"c":0.0057680197,"v":273077.6631549939,"t":1706702400}
+{"o":0.0057680197,"h":0.0058339417,"l":0.0057282285,"c":0.0057665704,"v":473994.8237963589,"t":1706706000}
+{"o":0.0057665704,"h":0.0057831983,"l":0.0056786623,"c":0.005725111,"v":859244.7539476213,"t":1706709600}
+{"o":0.005725111,"h":0.0058313597,"l":0.0055419677,"c":0.0058068106,"v":2038057.0944809732,"t":1706713200}
+{"o":0.0058068106,"h":0.0059052694,"l":0.0058028906,"c":0.0058727948,"v":1330862.9644074154,"t":1706716800}
+{"o":0.0058727948,"h":0.005954543,"l":0.0058506534,"c":0.0059488983,"v":825776.4795119212,"t":1706720400}
+{"o":0.0059488983,"h":0.0059553598,"l":0.0058588571,"c":0.0058929473,"v":645092.0419196255,"t":1706724000}
+{"o":0.0058929473,"h":0.0059113773,"l":0.0057847618,"c":0.0058614583,"v":752235.2913658905,"t":1706727600}
+{"o":0.0058614583,"h":0.0058750617,"l":0.0056737305,"c":0.0056798215,"v":742026.5984953645,"t":1706731200}
+{"o":0.0056798215,"h":0.0057244703,"l":0.0055580726,"c":0.0056413109,"v":728855.8677508995,"t":1706734800}
+{"o":0.0056413109,"h":0.0056798766,"l":0.0055919738,"c":0.0056662745,"v":544509.3500164781,"t":1706738400}
+{"o":0.0056662745,"h":0.0056737161,"l":0.005600601,"c":0.005629386,"v":439570.0612607822,"t":1706742000}
+{"o":0.005629386,"h":0.0056648274,"l":0.0055746454,"c":0.0056462759,"v":549106.8277802914,"t":1706745600}
+{"o":0.0056462759,"h":0.0056553849,"l":0.0054145812,"c":0.0054570782,"v":832060.8154415245,"t":1706749200}
+{"o":0.0054570782,"h":0.005482523,"l":0.005416873,"c":0.005466891,"v":567053.6504477327,"t":1706752800}
+{"o":0.005466891,"h":0.0054756341,"l":0.0054098122,"c":0.0054229842,"v":491464.8519013164,"t":1706756400}
+{"o":0.0054229842,"h":0.0054673038,"l":0.0053884906,"c":0.0054576128,"v":575763.9449157176,"t":1706760000}
+{"o":0.0054576128,"h":0.00547447,"l":0.0054180412,"c":0.0054587747,"v":481014.6958824941,"t":1706763600}
+{"o":0.0054587747,"h":0.0054991934,"l":0.0054010269,"c":0.0054945294,"v":460931.0043826749,"t":1706767200}
+{"o":0.0054945294,"h":0.0055512532,"l":0.0054790891,"c":0.0055116505,"v":372697.0978777777,"t":1706770800}
+{"o":0.0055116505,"h":0.0055327191,"l":0.0054845532,"c":0.0055241727,"v":330707.3750519531,"t":1706774400}
+{"o":0.0055241727,"h":0.0055721852,"l":0.0054959494,"c":0.0055586922,"v":380885.4481914534,"t":1706778000}
+{"o":0.0055586922,"h":0.0056098061,"l":0.0055419564,"c":0.0055845374,"v":341595.727804534,"t":1706781600}
+{"o":0.0055845374,"h":0.0055995089,"l":0.0055246897,"c":0.0055374096,"v":387722.2014397899,"t":1706785200}
+{"o":0.0055374096,"h":0.0055657391,"l":0.0055135631,"c":0.0055258423,"v":399029.1102077415,"t":1706788800}
+{"o":0.0055258423,"h":0.0055692304,"l":0.0054926863,"c":0.0055427876,"v":356016.3559200246,"t":1706792400}
+{"o":0.0055427876,"h":0.0056376154,"l":0.0055371445,"c":0.0056130981,"v":457431.4626609093,"t":1706796000}
+{"o":0.0056130981,"h":0.0056548547,"l":0.0055682815,"c":0.0055742431,"v":449673.6392058285,"t":1706799600}
+{"o":0.0055742431,"h":0.0055952429,"l":0.0055070054,"c":0.0055933551,"v":461955.4281569499,"t":1706803200}
+{"o":0.0055933551,"h":0.0056599639,"l":0.0055827233,"c":0.0056260472,"v":406967.0252344816,"t":1706806800}
+{"o":0.0056260472,"h":0.0056546798,"l":0.005597123,"c":0.0056157912,"v":394822.2450740691,"t":1706810400}
+{"o":0.0056157912,"h":0.0056845584,"l":0.0055930451,"c":0.005680661,"v":372455.9472717063,"t":1706814000}
+{"o":0.005680661,"h":0.0056881065,"l":0.0056236114,"c":0.0056417439,"v":366095.5656880344,"t":1706817600}
+{"o":0.0056417439,"h":0.0056905773,"l":0.0056363439,"c":0.0056819688,"v":458839.3317865434,"t":1706821200}
+{"o":0.0056819688,"h":0.0056875819,"l":0.0056250052,"c":0.00563083,"v":330167.6179407946,"t":1706824800}
+{"o":0.00563083,"h":0.0056850178,"l":0.005624585,"c":0.0056733167,"v":332714.7101273989,"t":1706828400}
+{"o":0.0056733167,"h":0.0057730888,"l":0.0056525647,"c":0.0057339571,"v":483296.58314827,"t":1706832000}
+{"o":0.0057339571,"h":0.005759378,"l":0.005716002,"c":0.0057217101,"v":316162.6868195315,"t":1706835600}
+{"o":0.0057217101,"h":0.0057675711,"l":0.0056912665,"c":0.0057635779,"v":312308.5287190044,"t":1706839200}
+{"o":0.0057635779,"h":0.0058018176,"l":0.0057450096,"c":0.005745633,"v":270388.3935785933,"t":1706842800}
+{"o":0.005745633,"h":0.0057688972,"l":0.0057229646,"c":0.0057439861,"v":259486.4617879156,"t":1706846400}
+{"o":0.0057439861,"h":0.0057754012,"l":0.0057097352,"c":0.0057625114,"v":268780.4686308493,"t":1706850000}
+{"o":0.0057625114,"h":0.0058213426,"l":0.0057540523,"c":0.0058101112,"v":227039.2824696765,"t":1706853600}
+{"o":0.0058101112,"h":0.0058857374,"l":0.0058029612,"c":0.005870715,"v":304179.8853404534,"t":1706857200}
+{"o":0.005870715,"h":0.0058827998,"l":0.0057970892,"c":0.0058218856,"v":316819.399785143,"t":1706860800}
+{"o":0.0058218856,"h":0.0058744859,"l":0.0058075344,"c":0.0058347107,"v":286419.7325626496,"t":1706864400}
+{"o":0.0058347107,"h":0.0059301604,"l":0.0058318516,"c":0.0059152573,"v":307741.2684979285,"t":1706868000}
+{"o":0.0059152573,"h":0.005933268,"l":0.0058864912,"c":0.0059120988,"v":190413.4971192718,"t":1706871600}
+{"o":0.0059120988,"h":0.0059453692,"l":0.0058776606,"c":0.0058818412,"v":224972.6255244898,"t":1706875200}
+{"o":0.0058818412,"h":0.0059026248,"l":0.0057046174,"c":0.0057285391,"v":441982.3313917469,"t":1706878800}
+{"o":0.0057285391,"h":0.0057803612,"l":0.0057143545,"c":0.005761762,"v":347741.3777551379,"t":1706882400}
+{"o":0.005761762,"h":0.0058969354,"l":0.0057524477,"c":0.0058798734,"v":432740.3336562858,"t":1706886000}
+{"o":0.0058798734,"h":0.0059257806,"l":0.0057937234,"c":0.0058022873,"v":377829.9123817161,"t":1706889600}
+{"o":0.0058022873,"h":0.0058317525,"l":0.0057512895,"c":0.0057623496,"v":306671.3384007906,"t":1706893200}
+{"o":0.0057623496,"h":0.0057623496,"l":0.0057081261,"c":0.0057574846,"v":293444.8619507878,"t":1706896800}
+{"o":0.0057574846,"h":0.0057711833,"l":0.0057218464,"c":0.0057684023,"v":242255.3007103463,"t":1706900400}
+{"o":0.0057684023,"h":0.0057926136,"l":0.0057383598,"c":0.005751437,"v":269863.0985483568,"t":1706904000}
+{"o":0.005751437,"h":0.0057836593,"l":0.0057459203,"c":0.0057628868,"v":282860.5283261436,"t":1706907600}
+{"o":0.0057628868,"h":0.0058251289,"l":0.0057563675,"c":0.0058191917,"v":233090.9183157389,"t":1706911200}
+{"o":0.0058191917,"h":0.0058475121,"l":0.0058137017,"c":0.0058336274,"v":269226.1132008649,"t":1706914800}
+{"o":0.0058336274,"h":0.0058695174,"l":0.0057995161,"c":0.0058056161,"v":282746.6268593253,"t":1706918400}
+{"o":0.0058056161,"h":0.0058321747,"l":0.0057787091,"c":0.0057982109,"v":267828.5493692312,"t":1706922000}
+{"o":0.0057982109,"h":0.0058087508,"l":0.005755824,"c":0.0057715942,"v":305444.399508568,"t":1706925600}
+{"o":0.0057715942,"h":0.0057924096,"l":0.0057538638,"c":0.0057552092,"v":229491.9674944391,"t":1706929200}
+{"o":0.0057552092,"h":0.0057892997,"l":0.0057528374,"c":0.0057820707,"v":193134.3304585979,"t":1706932800}
+{"o":0.0057820707,"h":0.0058045527,"l":0.0057640085,"c":0.0057989281,"v":158018.6242152501,"t":1706936400}
+{"o":0.0057989281,"h":0.0058056945,"l":0.0057785843,"c":0.0057790221,"v":131673.4587485273,"t":1706940000}
+{"o":0.0057790221,"h":0.0057915721,"l":0.0057264837,"c":0.005743984,"v":173541.9782241105,"t":1706943600}
+{"o":0.005743984,"h":0.005764251,"l":0.0057089217,"c":0.005720223,"v":155674.0137191898,"t":1706947200}
+{"o":0.005720223,"h":0.0057626929,"l":0.0057195888,"c":0.0057569798,"v":132802.6977727691,"t":1706950800}
+{"o":0.0057569798,"h":0.0057625037,"l":0.005730407,"c":0.0057436278,"v":126149.2468797212,"t":1706954400}
+{"o":0.0057436278,"h":0.0057440277,"l":0.0057084129,"c":0.0057223618,"v":131275.1948889066,"t":1706958000}
+{"o":0.0057223618,"h":0.005739142,"l":0.0057141429,"c":0.0057233095,"v":143347.8927971573,"t":1706961600}
+{"o":0.0057233095,"h":0.0057324619,"l":0.0056732217,"c":0.0056835868,"v":192076.302101454,"t":1706965200}
+{"o":0.0056835868,"h":0.0056943076,"l":0.0056577377,"c":0.0056643747,"v":208788.5126249893,"t":1706968800}
+{"o":0.0056643747,"h":0.0057036808,"l":0.0056080235,"c":0.0056864227,"v":289234.7908633727,"t":1706972400}
+{"o":0.0056864227,"h":0.0057036188,"l":0.0056713722,"c":0.0056716808,"v":220082.832062942,"t":1706976000}
+{"o":0.0056716808,"h":0.0057273491,"l":0.005660002,"c":0.0057101266,"v":200105.3576777143,"t":1706979600}
+{"o":0.0057101266,"h":0.0057126045,"l":0.0056434559,"c":0.0056618567,"v":204498.5986656741,"t":1706983200}
+{"o":0.0056618567,"h":0.0056943049,"l":0.005652605,"c":0.00568851,"v":182886.7014501461,"t":1706986800}
+{"o":0.00568851,"h":0.0057006851,"l":0.0056702071,"c":0.0056833814,"v":188786.7336643003,"t":1706990400}
+{"o":0.0056833814,"h":0.0057046876,"l":0.0056635259,"c":0.0056769464,"v":188250.2565707398,"t":1706994000}
+{"o":0.0056769464,"h":0.0057111253,"l":0.005670005,"c":0.0056842862,"v":247023.8728247282,"t":1706997600}
+{"o":0.0056842862,"h":0.0057016334,"l":0.0056621548,"c":0.0056836911,"v":187604.5870401397,"t":1707001200}
+{"o":0.0056836911,"h":0.0056881009,"l":0.0056267448,"c":0.0056823462,"v":287014.2594912978,"t":1707004800}
+{"o":0.0056823462,"h":0.0057160953,"l":0.0056539538,"c":0.0057106683,"v":299979.9611451852,"t":1707008400}
+{"o":0.0057106683,"h":0.0057163537,"l":0.0056919283,"c":0.005693838,"v":175207.9748387977,"t":1707012000}
+{"o":0.005693838,"h":0.0057300336,"l":0.005693838,"c":0.0057072882,"v":159786.2787017773,"t":1707015600}
+{"o":0.0057072882,"h":0.0057076775,"l":0.0056372269,"c":0.0056589043,"v":248532.5416499487,"t":1707019200}
+{"o":0.0056589043,"h":0.005696224,"l":0.005648211,"c":0.0056599087,"v":185652.0818583232,"t":1707022800}
+{"o":0.0056599087,"h":0.0056762334,"l":0.0056236374,"c":0.0056317155,"v":195911.3821645222,"t":1707026400}
+{"o":0.0056317155,"h":0.0056504287,"l":0.0055799528,"c":0.0055954389,"v":175994.6732851553,"t":1707030000}
+{"o":0.0055954389,"h":0.0056141906,"l":0.0055902229,"c":0.005602601,"v":166608.8520434316,"t":1707033600}
+{"o":0.005602601,"h":0.0056643727,"l":0.0055665779,"c":0.0056429051,"v":216157.7527920226,"t":1707037200}
+{"o":0.0056429051,"h":0.0056498513,"l":0.0056207629,"c":0.0056359548,"v":133201.9463774129,"t":1707040800}
+{"o":0.0056359548,"h":0.0057014793,"l":0.0056274727,"c":0.0056823547,"v":180758.5881405011,"t":1707044400}
+{"o":0.0056823547,"h":0.0057076354,"l":0.0056711397,"c":0.0056713438,"v":162606.1530392041,"t":1707048000}
+{"o":0.0056713438,"h":0.0056839662,"l":0.005661645,"c":0.0056730411,"v":170012.1794483735,"t":1707051600}
+{"o":0.0056730411,"h":0.0057005475,"l":0.0056531848,"c":0.0056531848,"v":205096.8338023431,"t":1707055200}
+{"o":0.0056531848,"h":0.0056713571,"l":0.0056423172,"c":0.005661443,"v":203757.1932575277,"t":1707058800}
+{"o":0.005661443,"h":0.0056669948,"l":0.0056229658,"c":0.005652937,"v":222380.695375471,"t":1707062400}
+{"o":0.005652937,"h":0.0056600272,"l":0.005627108,"c":0.0056284397,"v":213662.9020302273,"t":1707066000}
+{"o":0.0056284397,"h":0.0056492033,"l":0.0055899155,"c":0.005613161,"v":210726.6051453799,"t":1707069600}
+{"o":0.005613161,"h":0.0056194514,"l":0.0055780658,"c":0.0055899766,"v":224750.0569974364,"t":1707073200}
+{"o":0.0055899766,"h":0.0056093952,"l":0.0055483591,"c":0.0056068298,"v":367062.7097541162,"t":1707076800}
+{"o":0.0056068298,"h":0.0056262675,"l":0.0055653196,"c":0.0055769538,"v":208056.0183559498,"t":1707080400}
+{"o":0.0055769538,"h":0.0056019586,"l":0.0055189268,"c":0.0055546455,"v":241439.2870876085,"t":1707084000}
+{"o":0.0055546455,"h":0.0055719564,"l":0.0055239866,"c":0.0055379917,"v":214932.2439764537,"t":1707087600}
+{"o":0.0055379917,"h":0.0055781648,"l":0.0055200321,"c":0.0055295305,"v":238245.4889224332,"t":1707091200}
+{"o":0.0055295305,"h":0.0055325079,"l":0.0054500564,"c":0.0055222203,"v":266614.3437134919,"t":1707094800}
+{"o":0.0055222203,"h":0.0055431956,"l":0.0054994669,"c":0.0055215835,"v":150290.6801067155,"t":1707098400}
+{"o":0.0055215835,"h":0.0055725382,"l":0.0055193629,"c":0.005566637,"v":169847.7961051007,"t":1707102000}
+{"o":0.005566637,"h":0.0056198674,"l":0.0055609557,"c":0.0055955069,"v":305884.3063330108,"t":1707105600}
+{"o":0.0055955069,"h":0.0055955069,"l":0.0055557525,"c":0.0055771872,"v":119042.4482514285,"t":1707109200}
+{"o":0.0055771872,"h":0.0056116408,"l":0.0055705636,"c":0.0056041145,"v":114227.5949070358,"t":1707112800}
+{"o":0.0056041145,"h":0.0056799116,"l":0.0056008545,"c":0.005660163,"v":236578.5629669015,"t":1707116400}
+{"o":0.005660163,"h":0.0056742632,"l":0.0056225199,"c":0.0056469102,"v":169303.147793989,"t":1707120000}
+{"o":0.0056469102,"h":0.0056657067,"l":0.0056208746,"c":0.0056371224,"v":172396.8328818753,"t":1707123600}
+{"o":0.0056371224,"h":0.0056966455,"l":0.005634485,"c":0.005677868,"v":189868.0061883919,"t":1707127200}
+{"o":0.005677868,"h":0.0056838308,"l":0.0056563392,"c":0.0056752814,"v":165520.1520962171,"t":1707130800}
+{"o":0.0056752814,"h":0.0056841988,"l":0.0056448047,"c":0.0056568692,"v":180688.6067178677,"t":1707134400}
+{"o":0.0056568692,"h":0.0057210295,"l":0.0056451802,"c":0.0056976384,"v":264775.1244445457,"t":1707138000}
+{"o":0.0056976384,"h":0.0057177728,"l":0.0056582141,"c":0.0056643338,"v":223099.0609671875,"t":1707141600}
+{"o":0.0056643338,"h":0.0056643338,"l":0.0055228473,"c":0.0055430822,"v":490184.5618751476,"t":1707145200}
+{"o":0.0055430822,"h":0.0055811701,"l":0.0055259655,"c":0.0055758214,"v":276098.1923446415,"t":1707148800}
+{"o":0.0055758214,"h":0.0055901945,"l":0.0055375884,"c":0.0055465772,"v":248209.7190650632,"t":1707152400}
+{"o":0.0055465772,"h":0.005583661,"l":0.0055359654,"c":0.0055603453,"v":270991.6857474654,"t":1707156000}
+{"o":0.0055603453,"h":0.0055968127,"l":0.0055544804,"c":0.0055635149,"v":227637.3147185863,"t":1707159600}
+{"o":0.0055635149,"h":0.0055701008,"l":0.0055037651,"c":0.0055590078,"v":342790.2205328832,"t":1707163200}
+{"o":0.0055590078,"h":0.0055715201,"l":0.0054992999,"c":0.005503135,"v":351386.1133102238,"t":1707166800}
+{"o":0.005503135,"h":0.0055274285,"l":0.0054636518,"c":0.0054921072,"v":292566.9871894546,"t":1707170400}
+{"o":0.0054921072,"h":0.0055610612,"l":0.0054805203,"c":0.005547276,"v":236850.1583041949,"t":1707174000}
+{"o":0.005547276,"h":0.0055619138,"l":0.0055342752,"c":0.0055413129,"v":188605.3333063608,"t":1707177600}
+{"o":0.0055413129,"h":0.0055735008,"l":0.005517328,"c":0.0055530391,"v":283353.3078865416,"t":1707181200}
+{"o":0.0055530391,"h":0.0056042228,"l":0.0055389158,"c":0.0055911901,"v":232728.6650425617,"t":1707184800}
+{"o":0.0055911901,"h":0.0056091925,"l":0.0055440358,"c":0.0055665109,"v":229575.6174874452,"t":1707188400}
+{"o":0.0055665109,"h":0.0055704431,"l":0.0055263403,"c":0.0055298209,"v":187321.3777444163,"t":1707192000}
+{"o":0.0055298209,"h":0.0055433802,"l":0.0055040958,"c":0.0055361458,"v":168777.2991296902,"t":1707195600}
+{"o":0.0055361458,"h":0.0055475273,"l":0.0055216615,"c":0.0055380699,"v":119431.0038833623,"t":1707199200}
+{"o":0.0055380699,"h":0.0055576901,"l":0.0055216724,"c":0.0055502492,"v":152573.5204846201,"t":1707202800}
+{"o":0.0055502492,"h":0.0055814213,"l":0.0055459606,"c":0.0055761695,"v":164702.3770196449,"t":1707206400}
+{"o":0.0055761695,"h":0.0055839901,"l":0.0055515495,"c":0.0055751706,"v":135139.3271768625,"t":1707210000}
+{"o":0.0055751706,"h":0.0055751706,"l":0.0055751706,"c":0.0055751706,"v":0.0,"t":1707213600}
+{"o":0.0055751706,"h":0.0055751706,"l":0.0055751706,"c":0.0055751706,"v":0.0,"t":1707217200}
+{"o":0.0055751706,"h":0.0055751706,"l":0.0055751706,"c":0.0055751706,"v":0.0,"t":1707220800}
+{"o":0.0055751706,"h":0.0055751706,"l":0.0055751706,"c":0.0055751706,"v":0.0,"t":1707224400}
+{"o":0.0055751706,"h":0.0055752451,"l":0.0054602182,"c":0.0054666164,"v":109042.1375095206,"t":1707228000}
+{"o":0.0054666164,"h":0.0055550331,"l":0.0054579714,"c":0.0055505641,"v":476763.0998275406,"t":1707231600}
+{"o":0.0055505641,"h":0.0055765127,"l":0.0055210705,"c":0.0055256724,"v":364599.5896156921,"t":1707235200}
+{"o":0.0055256724,"h":0.0055603852,"l":0.0055165412,"c":0.0055592174,"v":458454.4849438664,"t":1707238800}
+{"o":0.0055592174,"h":0.0056006227,"l":0.0055292812,"c":0.0055903484,"v":294845.5693096853,"t":1707242400}
+{"o":0.0055903484,"h":0.0056655827,"l":0.0055736095,"c":0.0056602937,"v":311147.1528685571,"t":1707246000}
+{"o":0.0056602937,"h":0.0056784343,"l":0.0056356537,"c":0.0056447563,"v":302862.7754623019,"t":1707249600}
+{"o":0.0056447563,"h":0.0056500973,"l":0.005619285,"c":0.0056279082,"v":227982.0435059351,"t":1707253200}
+{"o":0.0056279082,"h":0.0056761081,"l":0.0056089306,"c":0.0056558594,"v":253050.824268602,"t":1707256800}
+{"o":0.0056558594,"h":0.0056632153,"l":0.0056172433,"c":0.0056210838,"v":227538.7531221563,"t":1707260400}
+{"o":0.0056210838,"h":0.0056484498,"l":0.0056158501,"c":0.0056289995,"v":219319.6334864251,"t":1707264000}
+{"o":0.0056289995,"h":0.0056525266,"l":0.0056194282,"c":0.0056329868,"v":267501.3907203535,"t":1707267600}
+{"o":0.0056329868,"h":0.0056376873,"l":0.0055874282,"c":0.0055919024,"v":249881.4414159072,"t":1707271200}
+{"o":0.0055919024,"h":0.005597788,"l":0.0055397887,"c":0.0055408557,"v":234624.2761913532,"t":1707274800}
+{"o":0.0055408557,"h":0.0055560658,"l":0.0055084141,"c":0.0055373542,"v":248051.5441229618,"t":1707278400}
+{"o":0.0055373542,"h":0.0055775946,"l":0.00551573,"c":0.0055614033,"v":209191.3279920934,"t":1707282000}
+{"o":0.0055614033,"h":0.0055653948,"l":0.0055443856,"c":0.005559158,"v":146368.3902885253,"t":1707285600}
+{"o":0.005559158,"h":0.0055674692,"l":0.0055272089,"c":0.0055418612,"v":145160.3073670597,"t":1707289200}
+{"o":0.0055418612,"h":0.0055499787,"l":0.0055230788,"c":0.0055249515,"v":147702.2320166551,"t":1707292800}
+{"o":0.0055249515,"h":0.0055678949,"l":0.0055069821,"c":0.0055550855,"v":171907.1747204405,"t":1707296400}
+{"o":0.0055550855,"h":0.0055558858,"l":0.0054911242,"c":0.0055087688,"v":173372.8020391815,"t":1707300000}
+{"o":0.0055087688,"h":0.005539877,"l":0.0055059257,"c":0.0055205919,"v":202984.4751543077,"t":1707303600}
+{"o":0.0055205919,"h":0.005555936,"l":0.0055166284,"c":0.0055428117,"v":189889.4843314245,"t":1707307200}
+{"o":0.0055428117,"h":0.0055520397,"l":0.0055192634,"c":0.0055300118,"v":216890.0491138249,"t":1707310800}
+{"o":0.0055300118,"h":0.0055799109,"l":0.0055258079,"c":0.0055424683,"v":406917.0548476485,"t":1707314400}
+{"o":0.0055424683,"h":0.0056063884,"l":0.0055295415,"c":0.005581198,"v":526471.5429105287,"t":1707318000}
+{"o":0.005581198,"h":0.0056383537,"l":0.0055764534,"c":0.0056374205,"v":369678.1934148191,"t":1707321600}
+{"o":0.0056374205,"h":0.0056875863,"l":0.0056280372,"c":0.0056527416,"v":390712.2582164942,"t":1707325200}
+{"o":0.0056527416,"h":0.005662354,"l":0.0056248207,"c":0.00565632,"v":297709.331606147,"t":1707328800}
+{"o":0.00565632,"h":0.005674268,"l":0.0056256176,"c":0.0056327589,"v":238390.497563545,"t":1707332400}
+{"o":0.0056327589,"h":0.005728641,"l":0.0056316301,"c":0.0057031473,"v":437937.03174916,"t":1707336000}
+{"o":0.0057031473,"h":0.0058581226,"l":0.0057022266,"c":0.0058384718,"v":507748.0988930998,"t":1707339600}
+{"o":0.0058384718,"h":0.0058608392,"l":0.0058258986,"c":0.0058555729,"v":311683.0820614193,"t":1707343200}
+{"o":0.0058555729,"h":0.0058903861,"l":0.0058441575,"c":0.0058654774,"v":235823.7002437995,"t":1707346800}
+{"o":0.0058654774,"h":0.0059312834,"l":0.0058571272,"c":0.0059152563,"v":329117.3905419991,"t":1707350400}
+{"o":0.0059152563,"h":0.0059450695,"l":0.0058746873,"c":0.0059317198,"v":286542.2919226959,"t":1707354000}
+{"o":0.0059317198,"h":0.0059478024,"l":0.0059026347,"c":0.0059182244,"v":199544.8170121526,"t":1707357600}
+{"o":0.0059182244,"h":0.0059408799,"l":0.00589427,"c":0.0059011779,"v":147052.5725012216,"t":1707361200}
+{"o":0.0059011779,"h":0.005917685,"l":0.0058934161,"c":0.005902187,"v":215520.9530708373,"t":1707364800}
+{"o":0.005902187,"h":0.0059044612,"l":0.0058621925,"c":0.005873254,"v":218158.6880178855,"t":1707368400}
+{"o":0.005873254,"h":0.0058882789,"l":0.0058372768,"c":0.0058431018,"v":253217.0815479351,"t":1707372000}
+{"o":0.0058431018,"h":0.0058725194,"l":0.0058332449,"c":0.0058489991,"v":178447.3981742209,"t":1707375600}
+{"o":0.0058489991,"h":0.0059179058,"l":0.0058476878,"c":0.005916105,"v":160294.2596372234,"t":1707379200}
+{"o":0.005916105,"h":0.0059344141,"l":0.0058800918,"c":0.0059022386,"v":211611.0834746985,"t":1707382800}
+{"o":0.0059022386,"h":0.0059243184,"l":0.0058962565,"c":0.0059108066,"v":141397.8049596228,"t":1707386400}
+{"o":0.0059108066,"h":0.0059150272,"l":0.0058580861,"c":0.0058721605,"v":175949.7225259965,"t":1707390000}
+{"o":0.0058721605,"h":0.0059002264,"l":0.0058592877,"c":0.0058755035,"v":173861.0433682789,"t":1707393600}
+{"o":0.0058755035,"h":0.0060285767,"l":0.0058721199,"c":0.006005167,"v":359602.2030356168,"t":1707397200}
+{"o":0.006005167,"h":0.0060894737,"l":0.0059946547,"c":0.006053098,"v":491718.4699775809,"t":1707400800}
+{"o":0.006053098,"h":0.0060861283,"l":0.0060362649,"c":0.0060810014,"v":312998.0451139336,"t":1707404400}
+{"o":0.0060810014,"h":0.0060883395,"l":0.0059287518,"c":0.005971925,"v":316235.793597834,"t":1707408000}
+{"o":0.005971925,"h":0.0060007782,"l":0.0059335047,"c":0.0059425896,"v":297000.2689609082,"t":1707411600}
+{"o":0.0059425896,"h":0.0059695818,"l":0.0059149854,"c":0.0059604354,"v":234874.1948549506,"t":1707415200}
+{"o":0.0059604354,"h":0.0059745129,"l":0.0059256283,"c":0.0059383048,"v":209610.6923561073,"t":1707418800}
+{"o":0.0059383048,"h":0.0059852038,"l":0.0059378761,"c":0.0059779033,"v":225047.0281634085,"t":1707422400}
+{"o":0.0059779033,"h":0.0059990383,"l":0.0059499636,"c":0.0059597512,"v":206549.5145422748,"t":1707426000}
+{"o":0.0059597512,"h":0.0059753853,"l":0.0059423291,"c":0.0059570172,"v":170760.0849032618,"t":1707429600}
+{"o":0.0059570172,"h":0.0059896796,"l":0.005955584,"c":0.0059656333,"v":224294.9949902521,"t":1707433200}
+{"o":0.0059656333,"h":0.0060215036,"l":0.0059651824,"c":0.0059989833,"v":262454.6214108368,"t":1707436800}
+{"o":0.0059989833,"h":0.0060375145,"l":0.0059851786,"c":0.0060347403,"v":241115.0575008416,"t":1707440400}
+{"o":0.0060347403,"h":0.0061365724,"l":0.0060260852,"c":0.0061305514,"v":308346.9055192609,"t":1707444000}
+{"o":0.0061305514,"h":0.006140221,"l":0.0060495152,"c":0.0060528367,"v":236209.5338718754,"t":1707447600}
+{"o":0.0060528367,"h":0.0060850886,"l":0.0060250347,"c":0.0060553066,"v":192651.34065306,"t":1707451200}
+{"o":0.0060553066,"h":0.0060988802,"l":0.0060433693,"c":0.0060946539,"v":163996.8846131678,"t":1707454800}
+{"o":0.0060946539,"h":0.0060980954,"l":0.006062015,"c":0.0060811805,"v":143428.0681587175,"t":1707458400}
+{"o":0.0060811805,"h":0.0061363456,"l":0.0060777951,"c":0.006112237,"v":164573.9514342707,"t":1707462000}
+{"o":0.006112237,"h":0.0061643722,"l":0.0061024322,"c":0.0061623539,"v":199507.4525848564,"t":1707465600}
+{"o":0.0061623539,"h":0.0061735603,"l":0.0060931569,"c":0.0061081455,"v":310948.5098337573,"t":1707469200}
+{"o":0.0061081455,"h":0.0061313241,"l":0.0060960548,"c":0.0061229282,"v":178949.5783400885,"t":1707472800}
+{"o":0.0061229282,"h":0.0061537647,"l":0.0060586955,"c":0.0061441643,"v":324550.7848657321,"t":1707476400}
+{"o":0.0061441643,"h":0.0062040013,"l":0.0061172919,"c":0.006133409,"v":454121.0094849848,"t":1707480000}
+{"o":0.006133409,"h":0.0061487783,"l":0.0060975498,"c":0.0061463587,"v":302285.471085866,"t":1707483600}
+{"o":0.0061463587,"h":0.0061811556,"l":0.0060667389,"c":0.0060885314,"v":450966.8051953999,"t":1707487200}
+{"o":0.0060885314,"h":0.0061402263,"l":0.006042431,"c":0.006129534,"v":364176.1702164558,"t":1707490800}
+{"o":0.006129534,"h":0.0061512198,"l":0.0060592578,"c":0.006093271,"v":384973.2328024591,"t":1707494400}
+{"o":0.006093271,"h":0.00612079,"l":0.0060783345,"c":0.0061122347,"v":264289.7405745501,"t":1707498000}
+{"o":0.0061122347,"h":0.0061788913,"l":0.0061033201,"c":0.0061355492,"v":325602.4024593006,"t":1707501600}
+{"o":0.0061355492,"h":0.0061476432,"l":0.0060898376,"c":0.0060955606,"v":279342.6965484209,"t":1707505200}
+{"o":0.0060955606,"h":0.0061357234,"l":0.0060904243,"c":0.0061049015,"v":217217.2618680355,"t":1707508800}
+{"o":0.0061049015,"h":0.0063268281,"l":0.0061006743,"c":0.0063225503,"v":355594.8731952437,"t":1707512400}
+{"o":0.0063225503,"h":0.0063310217,"l":0.0062346658,"c":0.0062606639,"v":342529.2017122663,"t":1707516000}
+{"o":0.0062606639,"h":0.0062849186,"l":0.0061942758,"c":0.0062084796,"v":296849.077113366,"t":1707519600}
+{"o":0.0062084796,"h":0.0062775457,"l":0.0062050439,"c":0.0062446168,"v":240162.290523571,"t":1707523200}
+{"o":0.0062446168,"h":0.0063310997,"l":0.0062364514,"c":0.0063179249,"v":233416.0329828667,"t":1707526800}
+{"o":0.0063179249,"h":0.0063747321,"l":0.0063124315,"c":0.0063438033,"v":238984.8217937978,"t":1707530400}
+{"o":0.0063438033,"h":0.0064249163,"l":0.0063438033,"c":0.006423474,"v":266792.4206260112,"t":1707534000}
+{"o":0.006423474,"h":0.0064431885,"l":0.0063763748,"c":0.006397441,"v":230359.1545899513,"t":1707537600}
+{"o":0.006397441,"h":0.0064119157,"l":0.0063770707,"c":0.0063948353,"v":155773.6384023697,"t":1707541200}
+{"o":0.0063948353,"h":0.0063979143,"l":0.0063178386,"c":0.0063265284,"v":177519.8726221079,"t":1707544800}
+{"o":0.0063265284,"h":0.0063442042,"l":0.0063100947,"c":0.0063218474,"v":131013.1001315539,"t":1707548400}
+{"o":0.0063218474,"h":0.0063649775,"l":0.006281458,"c":0.006281609,"v":150910.0084626107,"t":1707552000}
+{"o":0.006281609,"h":0.0063385259,"l":0.0062796809,"c":0.0063268628,"v":197010.3087458715,"t":1707555600}
+{"o":0.0063268628,"h":0.0063313069,"l":0.0062286843,"c":0.0062334957,"v":194929.5710593176,"t":1707559200}
+{"o":0.0062334957,"h":0.006292035,"l":0.0062284532,"c":0.0062761995,"v":167510.7056038912,"t":1707562800}
+{"o":0.0062761995,"h":0.0062810227,"l":0.0062405392,"c":0.0062593963,"v":147390.9799312019,"t":1707566400}
+{"o":0.0062593963,"h":0.0062736874,"l":0.0062223485,"c":0.0062719377,"v":169183.4214987597,"t":1707570000}
+{"o":0.0062719377,"h":0.0063087349,"l":0.0062686389,"c":0.0062837206,"v":173367.8541124538,"t":1707573600}
+{"o":0.0062837206,"h":0.0063163755,"l":0.0062804192,"c":0.0063011346,"v":175884.5127010279,"t":1707577200}
+{"o":0.0063011346,"h":0.0063072235,"l":0.0062677537,"c":0.0062943115,"v":195292.6740491174,"t":1707580800}
+{"o":0.0062943115,"h":0.0063079846,"l":0.0062585569,"c":0.0062625851,"v":190791.6890635199,"t":1707584400}
+{"o":0.0062625851,"h":0.0063542163,"l":0.0062596996,"c":0.0063397655,"v":180238.772969674,"t":1707588000}
+{"o":0.0063397655,"h":0.0063605708,"l":0.0063215693,"c":0.0063381354,"v":169361.5053293172,"t":1707591600}
+{"o":0.0063381354,"h":0.0064072574,"l":0.0063165121,"c":0.006343729,"v":253622.8248799175,"t":1707595200}
+{"o":0.006343729,"h":0.0064018328,"l":0.0063344645,"c":0.0063776476,"v":271808.3320401617,"t":1707598800}
+{"o":0.0063776476,"h":0.0063849843,"l":0.0063090231,"c":0.0063479464,"v":209871.9575509311,"t":1707602400}
+{"o":0.0063479464,"h":0.0063740889,"l":0.0063116204,"c":0.0063282644,"v":167225.0578058804,"t":1707606000}
+{"o":0.0063282644,"h":0.0063440245,"l":0.0062937379,"c":0.0063187682,"v":184348.167816677,"t":1707609600}
+{"o":0.0063187682,"h":0.0063225378,"l":0.0062625923,"c":0.0062831634,"v":197419.6534898124,"t":1707613200}
+{"o":0.0062831634,"h":0.0063016084,"l":0.0062577311,"c":0.0062724247,"v":152419.1648004731,"t":1707616800}
+{"o":0.0062724247,"h":0.0063667305,"l":0.0062717471,"c":0.0063518308,"v":175109.1459853468,"t":1707620400}
+{"o":0.0063518308,"h":0.006379288,"l":0.0063285973,"c":0.0063430255,"v":154688.286399363,"t":1707624000}
+{"o":0.0063430255,"h":0.0063541437,"l":0.0063157793,"c":0.0063289512,"v":147827.8447071254,"t":1707627600}
+{"o":0.0063289512,"h":0.0063509168,"l":0.0063097328,"c":0.0063417447,"v":121456.4316618918,"t":1707631200}
+{"o":0.0063417447,"h":0.0063702143,"l":0.0063165597,"c":0.006338209,"v":144559.4859264024,"t":1707634800}
+{"o":0.006338209,"h":0.0063542004,"l":0.00632067,"c":0.0063292414,"v":135404.885961745,"t":1707638400}
+{"o":0.0063292414,"h":0.0063927064,"l":0.0063280635,"c":0.0063841931,"v":150950.7000564967,"t":1707642000}
+{"o":0.0063841931,"h":0.0064025987,"l":0.0063040242,"c":0.0063463234,"v":205849.9961315126,"t":1707645600}
+{"o":0.0063463234,"h":0.006375722,"l":0.0063345154,"c":0.0063691312,"v":134432.2013957885,"t":1707649200}
+{"o":0.0063691312,"h":0.006422428,"l":0.0063611906,"c":0.0063645246,"v":215941.3384278429,"t":1707652800}
+{"o":0.0063645246,"h":0.0063794696,"l":0.00633353,"c":0.006337921,"v":165802.6926806445,"t":1707656400}
+{"o":0.006337921,"h":0.006361452,"l":0.0063116827,"c":0.0063576688,"v":190371.4705375732,"t":1707660000}
+{"o":0.0063576688,"h":0.0063592645,"l":0.0063118155,"c":0.0063169568,"v":189037.022497128,"t":1707663600}
+{"o":0.0063169568,"h":0.0063239961,"l":0.006275103,"c":0.0062940872,"v":230387.6595052144,"t":1707667200}
+{"o":0.0062940872,"h":0.0063324926,"l":0.00628818,"c":0.0063198355,"v":238711.083561828,"t":1707670800}
+{"o":0.0063198355,"h":0.0063227309,"l":0.0062578138,"c":0.0062909098,"v":228139.2190347828,"t":1707674400}
+{"o":0.0062909098,"h":0.006305917,"l":0.0062725849,"c":0.0062816506,"v":192103.700136133,"t":1707678000}
+{"o":0.0062816506,"h":0.006315118,"l":0.0062271141,"c":0.0062284406,"v":269539.9899787031,"t":1707681600}
+{"o":0.0062284406,"h":0.0062592642,"l":0.0062248358,"c":0.0062329564,"v":191716.3930846407,"t":1707685200}
+{"o":0.0062329564,"h":0.0062574452,"l":0.0062263998,"c":0.0062408396,"v":164085.0387442431,"t":1707688800}
+{"o":0.0062408396,"h":0.0062482013,"l":0.0062230979,"c":0.0062370536,"v":162925.564792737,"t":1707692400}
+{"o":0.0062370536,"h":0.0063410983,"l":0.006232238,"c":0.006306174,"v":232570.9745332803,"t":1707696000}
+{"o":0.006306174,"h":0.0063097921,"l":0.0062490171,"c":0.0062682465,"v":194368.2934267515,"t":1707699600}
+{"o":0.0062682465,"h":0.0062796016,"l":0.006086763,"c":0.0061462412,"v":346747.1811663011,"t":1707703200}
+{"o":0.0061462412,"h":0.0061956002,"l":0.0061270588,"c":0.0061676594,"v":153454.2060095526,"t":1707706800}
+{"o":0.0061676594,"h":0.006169026,"l":0.0061258526,"c":0.006129991,"v":161400.4170621539,"t":1707710400}
+{"o":0.006129991,"h":0.0061564056,"l":0.0061158709,"c":0.0061234841,"v":182813.5660905588,"t":1707714000}
+{"o":0.0061234841,"h":0.006143268,"l":0.0060752886,"c":0.0061158385,"v":183195.7661630193,"t":1707717600}
+{"o":0.0061158385,"h":0.0061736071,"l":0.0061158254,"c":0.0061472504,"v":153289.0372845801,"t":1707721200}
+{"o":0.0061472504,"h":0.0061707556,"l":0.0061213814,"c":0.0061361412,"v":140393.9936458068,"t":1707724800}
+{"o":0.0061361412,"h":0.0061413263,"l":0.0060698433,"c":0.0060792575,"v":213237.1917386305,"t":1707728400}
+{"o":0.0060792575,"h":0.0061056578,"l":0.0060518657,"c":0.0060653695,"v":226327.0001383994,"t":1707732000}
+{"o":0.0060653695,"h":0.0060723391,"l":0.0060060307,"c":0.0060454926,"v":229052.4213433818,"t":1707735600}
+{"o":0.0060454926,"h":0.0060781286,"l":0.0060219806,"c":0.0060644335,"v":194608.8863052232,"t":1707739200}
+{"o":0.0060644335,"h":0.0060754945,"l":0.0060431337,"c":0.0060637115,"v":156211.0477574106,"t":1707742800}
+{"o":0.0060637115,"h":0.0061940802,"l":0.0060612485,"c":0.0061890614,"v":274093.6238714193,"t":1707746400}
+{"o":0.0061890614,"h":0.0063268116,"l":0.0061619883,"c":0.0063194636,"v":577730.8518807861,"t":1707750000}
+{"o":0.0063194636,"h":0.0063377167,"l":0.0062478036,"c":0.0063102655,"v":451702.0976698094,"t":1707753600}
+{"o":0.0063102655,"h":0.0064281652,"l":0.0063006151,"c":0.0063722178,"v":583647.1987239617,"t":1707757200}
+{"o":0.0063722178,"h":0.0064205444,"l":0.0063615656,"c":0.0063657458,"v":443988.8995022909,"t":1707760800}
+{"o":0.0063657458,"h":0.0064525604,"l":0.0063492407,"c":0.0063718809,"v":430880.1033341449,"t":1707764400}
+{"o":0.0063718809,"h":0.0064382345,"l":0.006369094,"c":0.0064359509,"v":320579.9409668423,"t":1707768000}
+{"o":0.0064359509,"h":0.006486416,"l":0.0063891004,"c":0.0064000326,"v":433740.8294885015,"t":1707771600}
+{"o":0.0064000326,"h":0.0064774208,"l":0.0063984444,"c":0.0064767015,"v":269200.0455683631,"t":1707775200}
+{"o":0.0064767015,"h":0.006513424,"l":0.0064430406,"c":0.0064838866,"v":224112.9909653728,"t":1707778800}
+{"o":0.0064838866,"h":0.0066725754,"l":0.0064838866,"c":0.0066184195,"v":426366.9797403433,"t":1707782400}
+{"o":0.0066184195,"h":0.0066440183,"l":0.006587385,"c":0.0066327108,"v":346048.2954790335,"t":1707786000}
+{"o":0.0066327108,"h":0.0066423367,"l":0.0065652921,"c":0.0065891705,"v":237783.2366937407,"t":1707789600}
+{"o":0.0065891705,"h":0.0066169836,"l":0.0065480999,"c":0.006559448,"v":201462.3639810075,"t":1707793200}
+{"o":0.006559448,"h":0.0066305186,"l":0.0065585929,"c":0.0066083146,"v":196954.594378439,"t":1707796800}
+{"o":0.0066083146,"h":0.0066242324,"l":0.0065949506,"c":0.0066226211,"v":159700.4468105576,"t":1707800400}
+{"o":0.0066226211,"h":0.0066504855,"l":0.0065950085,"c":0.0066035238,"v":181073.0365009807,"t":1707804000}
+{"o":0.0066035238,"h":0.0066380278,"l":0.006586838,"c":0.0066165615,"v":221819.5496640018,"t":1707807600}
+{"o":0.0066165615,"h":0.0066771708,"l":0.0066042679,"c":0.006650414,"v":165169.4323859489,"t":1707811200}
+{"o":0.006650414,"h":0.0066600043,"l":0.0066141955,"c":0.0066565151,"v":154951.2207902336,"t":1707814800}
+{"o":0.0066565151,"h":0.0066565661,"l":0.0065761046,"c":0.0065857172,"v":110318.1010358989,"t":1707818400}
+{"o":0.0065857172,"h":0.0066225905,"l":0.0065485697,"c":0.0066225905,"v":200302.1674580252,"t":1707822000}
+{"o":0.0066225905,"h":0.0066259044,"l":0.0065742181,"c":0.006589642,"v":202411.2962763457,"t":1707825600}
+{"o":0.006589642,"h":0.0066112691,"l":0.0064471543,"c":0.0065071216,"v":415943.039502273,"t":1707829200}
+{"o":0.0065071216,"h":0.0065336166,"l":0.0063431274,"c":0.0063762414,"v":632932.2135064534,"t":1707832800}
+{"o":0.0063762414,"h":0.0064440554,"l":0.0063303238,"c":0.0064025382,"v":330844.3170662347,"t":1707836400}
+{"o":0.0064025382,"h":0.006419436,"l":0.0062926003,"c":0.006297134,"v":260327.1640649872,"t":1707840000}
+{"o":0.006297134,"h":0.0064028634,"l":0.0062879156,"c":0.0063980137,"v":285765.5923446594,"t":1707843600}
+{"o":0.0063980137,"h":0.0065001494,"l":0.0063917049,"c":0.0064665753,"v":265741.0558597274,"t":1707847200}
+{"o":0.0064665753,"h":0.0065203153,"l":0.006438412,"c":0.0064748817,"v":339500.7098697991,"t":1707850800}
+{"o":0.0064748817,"h":0.0065534358,"l":0.0064729008,"c":0.0065341108,"v":252742.9698436889,"t":1707854400}
+{"o":0.0065341108,"h":0.0066063149,"l":0.0065168859,"c":0.0065601351,"v":279385.1336969837,"t":1707858000}
+{"o":0.0065601351,"h":0.006583153,"l":0.0064961543,"c":0.0065070889,"v":214792.3429491601,"t":1707861600}
+{"o":0.0065070889,"h":0.0065415339,"l":0.0064804185,"c":0.0065303358,"v":178029.2831071266,"t":1707865200}
+{"o":0.0065303358,"h":0.0065342693,"l":0.0064275699,"c":0.006456867,"v":203256.7018128961,"t":1707868800}
+{"o":0.006456867,"h":0.0064939986,"l":0.0064268504,"c":0.006458071,"v":188450.2608782237,"t":1707872400}
+{"o":0.006458071,"h":0.0064774672,"l":0.0064308423,"c":0.0064580844,"v":171650.3104932106,"t":1707876000}
+{"o":0.0064580844,"h":0.0065155644,"l":0.0064521412,"c":0.0064953049,"v":159981.2201269259,"t":1707879600}
+{"o":0.0064953049,"h":0.0065098413,"l":0.006457798,"c":0.0064784753,"v":183594.8240048591,"t":1707883200}
+{"o":0.0064784753,"h":0.0065736396,"l":0.0064758085,"c":0.0065554318,"v":201829.7521078002,"t":1707886800}
+{"o":0.0065554318,"h":0.0065578471,"l":0.0065236073,"c":0.0065322841,"v":145143.9541383839,"t":1707890400}
+{"o":0.0065322841,"h":0.0065781641,"l":0.0065308057,"c":0.0065637265,"v":128808.0972111997,"t":1707894000}
+{"o":0.0065637265,"h":0.0066605521,"l":0.0065408749,"c":0.0066588096,"v":181692.4431003505,"t":1707897600}
+{"o":0.0066588096,"h":0.0067530899,"l":0.0066441522,"c":0.0067365106,"v":407613.3921653259,"t":1707901200}
+{"o":0.0067365106,"h":0.0067442298,"l":0.0066742632,"c":0.0066978822,"v":233480.792845447,"t":1707904800}
+{"o":0.0066978822,"h":0.0067293876,"l":0.0066423787,"c":0.0067133944,"v":212982.4019990373,"t":1707908400}
+{"o":0.0067133944,"h":0.0067394974,"l":0.0066791468,"c":0.0066997379,"v":231781.2588333989,"t":1707912000}
+{"o":0.0066997379,"h":0.0068523414,"l":0.0066972103,"c":0.0068484678,"v":363724.806592491,"t":1707915600}
+{"o":0.0068484678,"h":0.0068848107,"l":0.0068079036,"c":0.006845214,"v":369612.3228563353,"t":1707919200}
+{"o":0.006845214,"h":0.0068526925,"l":0.0067342003,"c":0.0067876291,"v":371737.0131925981,"t":1707922800}
+{"o":0.0067876291,"h":0.0067928101,"l":0.0067170036,"c":0.006745569,"v":299815.4826851818,"t":1707926400}
+{"o":0.006745569,"h":0.0067753554,"l":0.006703873,"c":0.0067250612,"v":250981.5690665787,"t":1707930000}
+{"o":0.0067250612,"h":0.0067336048,"l":0.0066793138,"c":0.0067132044,"v":229017.9865934095,"t":1707933600}
+{"o":0.0067132044,"h":0.0067650983,"l":0.0066906228,"c":0.0067419013,"v":252928.5154282481,"t":1707937200}
+{"o":0.0067419013,"h":0.0067793258,"l":0.006732785,"c":0.0067541884,"v":234621.0546714463,"t":1707940800}
+{"o":0.0067541884,"h":0.0067992786,"l":0.0067063315,"c":0.0067907681,"v":255569.9189577014,"t":1707944400}
+{"o":0.0067907681,"h":0.0068094105,"l":0.0067646199,"c":0.0068039418,"v":234385.9242137929,"t":1707948000}
+{"o":0.0068039418,"h":0.0068141504,"l":0.0067777946,"c":0.006791186,"v":229885.9067393694,"t":1707951600}
+{"o":0.006791186,"h":0.0068720727,"l":0.0067208146,"c":0.0068500422,"v":355043.8621262769,"t":1707955200}
+{"o":0.0068500422,"h":0.0068538689,"l":0.0067336489,"c":0.0067668888,"v":308950.2142937471,"t":1707958800}
+{"o":0.0067668888,"h":0.0068098191,"l":0.0067573602,"c":0.0067761574,"v":222814.6198888593,"t":1707962400}
+{"o":0.0067761574,"h":0.006831587,"l":0.0067743972,"c":0.00681043,"v":215073.9458574557,"t":1707966000}
+{"o":0.00681043,"h":0.00681043,"l":0.0067411914,"c":0.0067538633,"v":198384.2645697694,"t":1707969600}
+{"o":0.0067538633,"h":0.0067653574,"l":0.0066832754,"c":0.0067019188,"v":211692.8141712567,"t":1707973200}
+{"o":0.0067019188,"h":0.0067193823,"l":0.0066643906,"c":0.0066813013,"v":185926.7187121476,"t":1707976800}
+{"o":0.0066813013,"h":0.0067241479,"l":0.0066699507,"c":0.0066805391,"v":184976.4286657579,"t":1707980400}
+{"o":0.0066805391,"h":0.0067157302,"l":0.0066633447,"c":0.0067108402,"v":201741.1733336744,"t":1707984000}
+{"o":0.0067108402,"h":0.0067579316,"l":0.0067000459,"c":0.0067551666,"v":182272.754081583,"t":1707987600}
+{"o":0.0067551666,"h":0.0068005028,"l":0.0067480147,"c":0.0067769229,"v":196855.1195256496,"t":1707991200}
+{"o":0.0067769229,"h":0.0067866771,"l":0.0067163662,"c":0.0067390407,"v":209392.4151518751,"t":1707994800}
+{"o":0.0067390407,"h":0.0067749303,"l":0.0066871195,"c":0.0067356374,"v":255186.9974055581,"t":1707998400}
+{"o":0.0067356374,"h":0.0067550142,"l":0.0066936566,"c":0.0067381577,"v":227396.1955698806,"t":1708002000}
+{"o":0.0067381577,"h":0.0068066285,"l":0.0067093445,"c":0.0067835277,"v":302676.2532441386,"t":1708005600}
+{"o":0.0067835277,"h":0.0067989373,"l":0.0065673718,"c":0.0066192274,"v":598986.4644903581,"t":1708009200}
+{"o":0.0066192274,"h":0.0066776592,"l":0.0065551059,"c":0.0066277559,"v":447127.5751151008,"t":1708012800}
+{"o":0.0066277559,"h":0.0066434298,"l":0.006575616,"c":0.0065795765,"v":862811.2966784284,"t":1708016400}
+{"o":0.0065795765,"h":0.0066213124,"l":0.0065669762,"c":0.0065949822,"v":285601.2578031134,"t":1708020000}
+{"o":0.0065949822,"h":0.0066419312,"l":0.0065713373,"c":0.0066228629,"v":294026.2312234592,"t":1708023600}
+{"o":0.0066228629,"h":0.0066426789,"l":0.0065647721,"c":0.0065696726,"v":265726.2965383358,"t":1708027200}
+{"o":0.0065696726,"h":0.006605253,"l":0.0064938832,"c":0.0065050408,"v":332701.5345909963,"t":1708030800}
+{"o":0.0065050408,"h":0.0065652405,"l":0.00647799,"c":0.0065051639,"v":340085.3072014087,"t":1708034400}
+{"o":0.0065051639,"h":0.0066033319,"l":0.0064952072,"c":0.006593342,"v":216951.4305484102,"t":1708038000}
+{"o":0.006593342,"h":0.0066039705,"l":0.0065196169,"c":0.0065797015,"v":251066.1509493861,"t":1708041600}
+{"o":0.0065797015,"h":0.006594392,"l":0.0065333224,"c":0.0065884936,"v":226426.5366587288,"t":1708045200}
+{"o":0.0065884936,"h":0.0066279673,"l":0.00656254,"c":0.0066223567,"v":196570.3252256716,"t":1708048800}
+{"o":0.0066223567,"h":0.0066353398,"l":0.0065884849,"c":0.0066127086,"v":167565.753201657,"t":1708052400}
+{"o":0.0066127086,"h":0.006619092,"l":0.0065695742,"c":0.0065781642,"v":160103.8068747465,"t":1708056000}
+{"o":0.0065781642,"h":0.0065825477,"l":0.0065548183,"c":0.0065661169,"v":150720.5099680359,"t":1708059600}
+{"o":0.0065661169,"h":0.006581842,"l":0.0065256666,"c":0.0065343851,"v":169580.7762955524,"t":1708063200}
+{"o":0.0065343851,"h":0.0065456953,"l":0.0064672483,"c":0.0064711468,"v":381416.082544613,"t":1708066800}
+{"o":0.0064711468,"h":0.0065085246,"l":0.0064374141,"c":0.0064507118,"v":276403.74411436,"t":1708070400}
+{"o":0.0064507118,"h":0.0064728712,"l":0.0063922398,"c":0.006457657,"v":254131.3224905118,"t":1708074000}
+{"o":0.006457657,"h":0.0065280585,"l":0.0064345997,"c":0.0065231523,"v":191763.8762497411,"t":1708077600}
+{"o":0.0065231523,"h":0.006539235,"l":0.0064946128,"c":0.0065081423,"v":143955.1326448648,"t":1708081200}
+{"o":0.0065081423,"h":0.0065694858,"l":0.0064848031,"c":0.0065618518,"v":170830.9101970075,"t":1708084800}
+{"o":0.0065618518,"h":0.0065658629,"l":0.0064860813,"c":0.0065190492,"v":258668.7498670271,"t":1708088400}
+{"o":0.0065190492,"h":0.0065305028,"l":0.0063377428,"c":0.0063709638,"v":446511.4900138643,"t":1708092000}
+{"o":0.0063709638,"h":0.0063715073,"l":0.0062705,"c":0.006365927,"v":461656.2953059889,"t":1708095600}
+{"o":0.006365927,"h":0.0064079572,"l":0.006319684,"c":0.0063445481,"v":308427.527545493,"t":1708099200}
+{"o":0.0063445481,"h":0.0063529325,"l":0.0063112303,"c":0.006322727,"v":284730.7190338145,"t":1708102800}
+{"o":0.006322727,"h":0.0063502895,"l":0.0062770934,"c":0.0063405671,"v":320780.9864307086,"t":1708106400}
+{"o":0.0063405671,"h":0.0063680493,"l":0.0062905304,"c":0.0063091467,"v":228970.777492157,"t":1708110000}
+{"o":0.0063091467,"h":0.0063553792,"l":0.0062925678,"c":0.0063553539,"v":223001.1841443331,"t":1708113600}
+{"o":0.0063553539,"h":0.0063747941,"l":0.0063218942,"c":0.0063591472,"v":210471.7642959941,"t":1708117200}
+{"o":0.0063591472,"h":0.0063745859,"l":0.0063344918,"c":0.0063703637,"v":164986.6715009354,"t":1708120800}
+{"o":0.0063703637,"h":0.0064278671,"l":0.0063638214,"c":0.0064071898,"v":250163.7250313257,"t":1708124400}
+{"o":0.0064071898,"h":0.0064486359,"l":0.0063935547,"c":0.0064187312,"v":170000.732381908,"t":1708128000}
+{"o":0.0064187312,"h":0.006433385,"l":0.0063428262,"c":0.0063724157,"v":171597.5676386596,"t":1708131600}
+{"o":0.0063724157,"h":0.0063841288,"l":0.006342531,"c":0.006370088,"v":196144.0561264298,"t":1708135200}
+{"o":0.006370088,"h":0.0063924648,"l":0.0063359504,"c":0.0063780377,"v":135244.3242356524,"t":1708138800}
+{"o":0.0063780377,"h":0.0063829259,"l":0.0063441935,"c":0.0063478744,"v":136440.8429022341,"t":1708142400}
+{"o":0.0063478744,"h":0.0063547956,"l":0.0063070983,"c":0.0063540739,"v":175147.8617186646,"t":1708146000}
+{"o":0.0063540739,"h":0.0063740669,"l":0.0063463024,"c":0.0063614084,"v":137164.7475535009,"t":1708149600}
+{"o":0.0063614084,"h":0.0064085047,"l":0.0063567612,"c":0.0064025889,"v":126329.5395213119,"t":1708153200}
+{"o":0.0064025889,"h":0.0064307574,"l":0.0063339498,"c":0.0063467268,"v":185190.6032069376,"t":1708156800}
+{"o":0.0063467268,"h":0.006357602,"l":0.0063006169,"c":0.0063107711,"v":157115.6090817016,"t":1708160400}
+{"o":0.0063107711,"h":0.0063427969,"l":0.0062919529,"c":0.0063410189,"v":171240.5319594568,"t":1708164000}
+{"o":0.0063410189,"h":0.0063689821,"l":0.0063350554,"c":0.0063496103,"v":133149.5327928575,"t":1708167600}
+{"o":0.0063496103,"h":0.0063579847,"l":0.0063256421,"c":0.006327236,"v":133927.0736131129,"t":1708171200}
+{"o":0.006327236,"h":0.0063272746,"l":0.0061966616,"c":0.0062066108,"v":367035.608479324,"t":1708174800}
+{"o":0.0062066108,"h":0.0062251597,"l":0.0061350996,"c":0.0062086619,"v":415677.4881087266,"t":1708178400}
+{"o":0.0062086619,"h":0.0062446342,"l":0.0061743546,"c":0.0062241114,"v":240417.6995176751,"t":1708182000}
+{"o":0.0062241114,"h":0.006231933,"l":0.006180872,"c":0.0062102004,"v":176627.2656305812,"t":1708185600}
+{"o":0.0062102004,"h":0.00625911,"l":0.0062076391,"c":0.0062505485,"v":243692.6552297321,"t":1708189200}
+{"o":0.0062505485,"h":0.0062528725,"l":0.0062260676,"c":0.0062387986,"v":151537.4403072387,"t":1708192800}
+{"o":0.0062387986,"h":0.006271378,"l":0.0062278217,"c":0.006268506,"v":158696.6896180239,"t":1708196400}
+{"o":0.006268506,"h":0.0062970269,"l":0.0062551295,"c":0.0062908156,"v":161629.6163824727,"t":1708200000}
+{"o":0.0062908156,"h":0.0063635198,"l":0.0062699498,"c":0.0063424922,"v":201429.9604937776,"t":1708203600}
+{"o":0.0063424922,"h":0.0063623453,"l":0.0063308871,"c":0.0063408868,"v":164081.6797637751,"t":1708207200}
+{"o":0.0063408868,"h":0.0063437314,"l":0.0063162314,"c":0.0063213612,"v":123503.2750198547,"t":1708210800}
+{"o":0.0063213612,"h":0.0063682059,"l":0.0063077954,"c":0.0063361208,"v":293320.0886355736,"t":1708214400}
+{"o":0.0063361208,"h":0.0063631414,"l":0.0062729147,"c":0.0062856528,"v":161382.287654429,"t":1708218000}
+{"o":0.0062856528,"h":0.0063010016,"l":0.0062406847,"c":0.0062519299,"v":194477.3044700121,"t":1708221600}
+{"o":0.0062519299,"h":0.0062955751,"l":0.0062468018,"c":0.0062913057,"v":151267.5434976493,"t":1708225200}
+{"o":0.0062913057,"h":0.0063354842,"l":0.0062898459,"c":0.0063255811,"v":165183.7765407788,"t":1708228800}
+{"o":0.0063255811,"h":0.0063646607,"l":0.0063219289,"c":0.0063550555,"v":147827.3825671864,"t":1708232400}
+{"o":0.0063550555,"h":0.0063601776,"l":0.0062750332,"c":0.006301701,"v":150543.5227081439,"t":1708236000}
+{"o":0.006301701,"h":0.0063615966,"l":0.0062872923,"c":0.0063393388,"v":153689.8421622009,"t":1708239600}
+{"o":0.0063393388,"h":0.0063501771,"l":0.0063177106,"c":0.0063445293,"v":117049.0765955838,"t":1708243200}
+{"o":0.0063445293,"h":0.0064390049,"l":0.0063426295,"c":0.0064351135,"v":194197.6329224814,"t":1708246800}
+{"o":0.0064351135,"h":0.0065628304,"l":0.0064325878,"c":0.0064687331,"v":331539.6513790801,"t":1708250400}
+{"o":0.0064687331,"h":0.0065110409,"l":0.0064462409,"c":0.0064894977,"v":147969.2385363639,"t":1708254000}
+{"o":0.0064894977,"h":0.0065051052,"l":0.0064244956,"c":0.0064310445,"v":168307.6986711358,"t":1708257600}
+{"o":0.0064310445,"h":0.0064655105,"l":0.0064295335,"c":0.0064555493,"v":168380.3621890369,"t":1708261200}
+{"o":0.0064555493,"h":0.0065275699,"l":0.0064554379,"c":0.006507277,"v":210257.9258673961,"t":1708264800}
+{"o":0.006507277,"h":0.0065231056,"l":0.0064888401,"c":0.0065182011,"v":216325.0010709511,"t":1708268400}
+{"o":0.0065182011,"h":0.0065688159,"l":0.0064834734,"c":0.0065377454,"v":288967.9157858267,"t":1708272000}
+{"o":0.0065377454,"h":0.0066203443,"l":0.0065368391,"c":0.0065744001,"v":320187.9865119433,"t":1708275600}
+{"o":0.0065744001,"h":0.0065938545,"l":0.0065377121,"c":0.0065850658,"v":213393.3383472781,"t":1708279200}
+{"o":0.0065850658,"h":0.0065923998,"l":0.0065302808,"c":0.0065444753,"v":209193.8394885375,"t":1708282800}
+{"o":0.0065444753,"h":0.0065686768,"l":0.0064944017,"c":0.0065258455,"v":205060.9574170759,"t":1708286400}
+{"o":0.0065258455,"h":0.0065807065,"l":0.0065243124,"c":0.0065591854,"v":186563.8035661403,"t":1708290000}
+{"o":0.0065591854,"h":0.0065932496,"l":0.006520283,"c":0.006545606,"v":248196.2607729377,"t":1708293600}
+{"o":0.006545606,"h":0.0065678264,"l":0.0065007602,"c":0.0065139424,"v":201931.7198449668,"t":1708297200}
+{"o":0.0065139424,"h":0.0065511995,"l":0.0065027205,"c":0.0065201025,"v":223960.7980698711,"t":1708300800}
+{"o":0.0065201025,"h":0.0065213914,"l":0.0064827588,"c":0.0065121062,"v":242280.7002390974,"t":1708304400}
+{"o":0.0065121062,"h":0.006524685,"l":0.0064742812,"c":0.0065048536,"v":215877.5034252408,"t":1708308000}
+{"o":0.0065048536,"h":0.006511708,"l":0.0064549837,"c":0.0064808839,"v":194978.1766094565,"t":1708311600}
+{"o":0.0064808839,"h":0.0065120146,"l":0.0064638362,"c":0.0064981106,"v":178190.2472534077,"t":1708315200}
+{"o":0.0064981106,"h":0.0065005235,"l":0.0064513401,"c":0.0064878478,"v":176258.0898237225,"t":1708318800}
+{"o":0.0064878478,"h":0.006560051,"l":0.0064841251,"c":0.0065249176,"v":249521.2755886441,"t":1708322400}
+{"o":0.0065249176,"h":0.0065938853,"l":0.0065133235,"c":0.0065725704,"v":170674.8955464405,"t":1708326000}
+{"o":0.0065725704,"h":0.0065784797,"l":0.0064772614,"c":0.0064828277,"v":220655.1736421426,"t":1708329600}
+{"o":0.0064828277,"h":0.0065266414,"l":0.0064821902,"c":0.006490939,"v":165954.6499409663,"t":1708333200}
+{"o":0.006490939,"h":0.006511611,"l":0.0064362494,"c":0.0064961739,"v":204789.0967743145,"t":1708336800}
+{"o":0.0064961739,"h":0.0065537638,"l":0.0064923581,"c":0.0065405557,"v":164244.5316866687,"t":1708340400}
+{"o":0.0065405557,"h":0.0065440423,"l":0.0064930019,"c":0.0064939657,"v":181564.5542062366,"t":1708344000}
+{"o":0.0064939657,"h":0.0066566216,"l":0.0064858029,"c":0.006557885,"v":458373.2464516456,"t":1708347600}
+{"o":0.006557885,"h":0.0065761241,"l":0.0065140057,"c":0.0065689048,"v":291691.3765924367,"t":1708351200}
+{"o":0.0065689048,"h":0.0066662252,"l":0.00656189,"c":0.0065978309,"v":346897.9011129418,"t":1708354800}
+{"o":0.0065978309,"h":0.0066238203,"l":0.0065206257,"c":0.0065376495,"v":293314.9629987158,"t":1708358400}
+{"o":0.0065376495,"h":0.006594281,"l":0.0065201873,"c":0.0065287193,"v":287529.2026484085,"t":1708362000}
+{"o":0.0065287193,"h":0.0065426375,"l":0.0064925967,"c":0.0064980496,"v":193671.3938799533,"t":1708365600}
+{"o":0.0064980496,"h":0.0065156009,"l":0.0064702896,"c":0.0064961862,"v":170331.8872321271,"t":1708369200}
+{"o":0.0064961862,"h":0.00652612,"l":0.0064754298,"c":0.0065052241,"v":181240.7760976932,"t":1708372800}
+{"o":0.0065052241,"h":0.0065495567,"l":0.0065003509,"c":0.0065446761,"v":177674.4748602793,"t":1708376400}
+{"o":0.0065446761,"h":0.0065590277,"l":0.0064928194,"c":0.0065048448,"v":210624.304938192,"t":1708380000}
+{"o":0.0065048448,"h":0.0065163598,"l":0.0064485671,"c":0.0064732792,"v":167795.877742441,"t":1708383600}
+{"o":0.0064732792,"h":0.0065067207,"l":0.0064223822,"c":0.0064259602,"v":250920.6020717403,"t":1708387200}
+{"o":0.0064259602,"h":0.0064460582,"l":0.0063350758,"c":0.0063691569,"v":319804.69927128,"t":1708390800}
+{"o":0.0063691569,"h":0.0064049491,"l":0.0063605544,"c":0.0063964618,"v":179820.5531462808,"t":1708394400}
+{"o":0.0063964618,"h":0.0064055948,"l":0.0063512942,"c":0.0063544145,"v":254611.5079290002,"t":1708398000}
+{"o":0.0063544145,"h":0.0064064606,"l":0.0063286549,"c":0.0064052877,"v":170821.7942681311,"t":1708401600}
+{"o":0.0064052877,"h":0.0064316236,"l":0.0063989966,"c":0.0064272896,"v":146538.9874992307,"t":1708405200}
+{"o":0.0064272896,"h":0.0064429277,"l":0.006411165,"c":0.0064284049,"v":159428.7856782772,"t":1708408800}
+{"o":0.0064284049,"h":0.0064311471,"l":0.0063373665,"c":0.0063485693,"v":192451.0543695457,"t":1708412400}
+{"o":0.0063485693,"h":0.0063571218,"l":0.0062346866,"c":0.0063408772,"v":192131.6705741267,"t":1708416000}
+{"o":0.0063408772,"h":0.0063517948,"l":0.0062655868,"c":0.0063253868,"v":216401.9566658125,"t":1708419600}
+{"o":0.0063253868,"h":0.0063859735,"l":0.0063183748,"c":0.0063829369,"v":159664.0744007459,"t":1708423200}
+{"o":0.0063829369,"h":0.0064275059,"l":0.0063638526,"c":0.0064056414,"v":175634.7989293399,"t":1708426800}
+{"o":0.0064056414,"h":0.0064240772,"l":0.0063309256,"c":0.0063324027,"v":193650.1977959603,"t":1708430400}
+{"o":0.0063324027,"h":0.0064246459,"l":0.0063173164,"c":0.0064180149,"v":302425.7868095743,"t":1708434000}
+{"o":0.0064180149,"h":0.0064224899,"l":0.0061738554,"c":0.0062525118,"v":642691.935273968,"t":1708437600}
+{"o":0.0062525118,"h":0.0062583421,"l":0.0060714486,"c":0.0061838,"v":668910.1595912236,"t":1708441200}
+{"o":0.0061838,"h":0.0062436765,"l":0.0061346888,"c":0.0061497971,"v":375363.2193373805,"t":1708444800}
+{"o":0.0061497971,"h":0.0061654559,"l":0.0060840237,"c":0.0061204156,"v":379440.4581225974,"t":1708448400}
+{"o":0.0061204156,"h":0.0061891614,"l":0.0061027947,"c":0.0061648738,"v":237991.5655697228,"t":1708452000}
+{"o":0.0061648738,"h":0.0062299609,"l":0.0061444694,"c":0.0062278309,"v":256192.8427332013,"t":1708455600}
+{"o":0.0062278309,"h":0.0062431001,"l":0.0061930298,"c":0.0062416315,"v":230701.4642415063,"t":1708459200}
+{"o":0.0062416315,"h":0.0062587271,"l":0.0062199245,"c":0.0062362138,"v":180138.4187370546,"t":1708462800}
+{"o":0.0062362138,"h":0.0063286407,"l":0.0062349529,"c":0.006317767,"v":228197.2395782611,"t":1708466400}
+{"o":0.006317767,"h":0.0063657845,"l":0.0062844941,"c":0.0062863848,"v":195930.2986183431,"t":1708470000}
+{"o":0.0062863848,"h":0.0062910574,"l":0.0062224007,"c":0.006234923,"v":168491.0704675903,"t":1708473600}
+{"o":0.006234923,"h":0.0062819848,"l":0.0062088685,"c":0.0062163123,"v":235324.4672670471,"t":1708477200}
+{"o":0.0062163123,"h":0.0062281124,"l":0.0061761263,"c":0.0061948716,"v":217554.309591673,"t":1708480800}
+{"o":0.0061948716,"h":0.00622084,"l":0.0061801798,"c":0.006186944,"v":171445.9760253383,"t":1708484400}
+{"o":0.006186944,"h":0.0062105238,"l":0.0061577877,"c":0.0061730286,"v":145118.9399135033,"t":1708488000}
+{"o":0.0061730286,"h":0.0062061352,"l":0.0061586123,"c":0.0061740081,"v":131375.5215944763,"t":1708491600}
+{"o":0.0061740081,"h":0.0062015951,"l":0.0061116802,"c":0.0061359763,"v":203750.5748010629,"t":1708495200}
+{"o":0.0061359763,"h":0.0061367307,"l":0.0060623718,"c":0.0060843287,"v":227287.8638199923,"t":1708498800}
+{"o":0.0060843287,"h":0.0061271749,"l":0.0060748193,"c":0.006101067,"v":212539.7538874119,"t":1708502400}
+{"o":0.006101067,"h":0.0061070126,"l":0.0059666522,"c":0.0059826728,"v":317657.1353462069,"t":1708506000}
+{"o":0.0059826728,"h":0.0060251093,"l":0.0059398444,"c":0.0060060465,"v":292266.4298395853,"t":1708509600}
+{"o":0.0060060465,"h":0.0060282116,"l":0.0059375064,"c":0.0059618401,"v":199855.6467068885,"t":1708513200}
+{"o":0.0059618401,"h":0.0060332005,"l":0.0059099651,"c":0.006018161,"v":340504.7660286364,"t":1708516800}
+{"o":0.006018161,"h":0.0060546251,"l":0.0059578396,"c":0.0059873341,"v":249735.2208644535,"t":1708520400}
+{"o":0.0059873341,"h":0.0059905195,"l":0.0058633909,"c":0.0059083752,"v":397675.7447628126,"t":1708524000}
+{"o":0.0059083752,"h":0.0060342868,"l":0.0058874972,"c":0.0060253095,"v":325673.0159343675,"t":1708527600}
+{"o":0.0060253095,"h":0.0060638945,"l":0.0059741919,"c":0.0060334473,"v":292988.4867585582,"t":1708531200}
+{"o":0.0060334473,"h":0.0060473775,"l":0.0059183509,"c":0.0059227908,"v":302394.6521143846,"t":1708534800}
+{"o":0.0059227908,"h":0.0059268391,"l":0.0058003305,"c":0.0058683673,"v":394202.6055655577,"t":1708538400}
+{"o":0.0058683673,"h":0.0059251589,"l":0.0058449602,"c":0.0059201182,"v":237264.3700265645,"t":1708542000}
+{"o":0.0059201182,"h":0.0059294137,"l":0.0058844659,"c":0.0058965585,"v":183676.1981451185,"t":1708545600}
+{"o":0.0058965585,"h":0.0060734205,"l":0.0058871841,"c":0.0060714107,"v":390502.4118727301,"t":1708549200}
+{"o":0.0060714107,"h":0.006108091,"l":0.006040122,"c":0.0060694048,"v":314710.2873918093,"t":1708552800}
+{"o":0.0060694048,"h":0.0061341454,"l":0.006050641,"c":0.0060977733,"v":268641.612739049,"t":1708556400}
+{"o":0.0060977733,"h":0.0060982207,"l":0.0060190939,"c":0.0060233864,"v":232562.0438786077,"t":1708560000}
+{"o":0.0060233864,"h":0.0060420187,"l":0.0059230002,"c":0.0059322036,"v":220995.9621307349,"t":1708563600}
+{"o":0.0059322036,"h":0.0059921487,"l":0.0059235832,"c":0.0059649765,"v":226800.9357276424,"t":1708567200}
+{"o":0.0059649765,"h":0.006026896,"l":0.0059497205,"c":0.0060090965,"v":199393.8087479315,"t":1708570800}
+{"o":0.0060090965,"h":0.0060348628,"l":0.0059895439,"c":0.0059970784,"v":174316.3170985498,"t":1708574400}
+{"o":0.0059970784,"h":0.0060431241,"l":0.0059903598,"c":0.0060213795,"v":169433.0716046982,"t":1708578000}
+{"o":0.0060213795,"h":0.0061149806,"l":0.0060167874,"c":0.0060817854,"v":188381.9879959364,"t":1708581600}
+{"o":0.0060817854,"h":0.0061005133,"l":0.0060247199,"c":0.0060952816,"v":252635.2824481511,"t":1708585200}
+{"o":0.0060952816,"h":0.0061529338,"l":0.0060821446,"c":0.006133889,"v":227881.6985656189,"t":1708588800}
+{"o":0.006133889,"h":0.0062052091,"l":0.0061202829,"c":0.0061900854,"v":229423.790412674,"t":1708592400}
+{"o":0.0061900854,"h":0.0062122514,"l":0.006126501,"c":0.0061649853,"v":217345.2919398454,"t":1708596000}
+{"o":0.0061649853,"h":0.0061701596,"l":0.0061125425,"c":0.0061399164,"v":189025.5237680524,"t":1708599600}
+{"o":0.0061399164,"h":0.0061583943,"l":0.0060767019,"c":0.00609734,"v":186344.6397995031,"t":1708603200}
+{"o":0.00609734,"h":0.0061026692,"l":0.0059842055,"c":0.0060255702,"v":272976.6689789442,"t":1708606800}
+{"o":0.0060255702,"h":0.0060773922,"l":0.0060117759,"c":0.0060703579,"v":241251.2576404808,"t":1708610400}
+{"o":0.0060703579,"h":0.0061429238,"l":0.0060538201,"c":0.0061131737,"v":256656.6997916426,"t":1708614000}
+{"o":0.0061131737,"h":0.0061167083,"l":0.0060141235,"c":0.0060344877,"v":243815.6967719893,"t":1708617600}
+{"o":0.0060344877,"h":0.0060686582,"l":0.006030441,"c":0.0060447124,"v":217330.779742241,"t":1708621200}
+{"o":0.0060447124,"h":0.0060880062,"l":0.0060120586,"c":0.0060740808,"v":204179.0067484131,"t":1708624800}
+{"o":0.0060740808,"h":0.0060753416,"l":0.0059942617,"c":0.0060068591,"v":203644.7887044636,"t":1708628400}
+{"o":0.0060068591,"h":0.0061067284,"l":0.0059993602,"c":0.0061023775,"v":331687.940925605,"t":1708632000}
+{"o":0.0061023775,"h":0.006103669,"l":0.005989951,"c":0.0060099549,"v":219765.0169952878,"t":1708635600}
+{"o":0.0060099549,"h":0.0060349985,"l":0.0059364727,"c":0.005974118,"v":224027.2422018646,"t":1708639200}
+{"o":0.005974118,"h":0.005981856,"l":0.0058890716,"c":0.0058995176,"v":203855.9287801867,"t":1708642800}
+{"o":0.0058995176,"h":0.0059489394,"l":0.0058944254,"c":0.0059475935,"v":202825.2877872706,"t":1708646400}
+{"o":0.0059475935,"h":0.0059639808,"l":0.0059148746,"c":0.0059180727,"v":198759.6832459314,"t":1708650000}
+{"o":0.0059180727,"h":0.0059579634,"l":0.0058698264,"c":0.005883987,"v":238846.5454968448,"t":1708653600}
+{"o":0.005883987,"h":0.0059062774,"l":0.0058582481,"c":0.0059051667,"v":250088.9486259188,"t":1708657200}
+{"o":0.0059051667,"h":0.0059411488,"l":0.0058809365,"c":0.0059382075,"v":191268.6790447475,"t":1708660800}
+{"o":0.0059382075,"h":0.0059552862,"l":0.0059186469,"c":0.0059470701,"v":144951.2095638016,"t":1708664400}
+{"o":0.0059470701,"h":0.0059823032,"l":0.005942698,"c":0.0059706186,"v":139968.377676365,"t":1708668000}
+{"o":0.0059706186,"h":0.0059778448,"l":0.0058954203,"c":0.0059153749,"v":161024.3879580312,"t":1708671600}
+{"o":0.0059153749,"h":0.005962162,"l":0.0058739428,"c":0.0059030791,"v":218190.6648335176,"t":1708675200}
+{"o":0.0059030791,"h":0.0059399388,"l":0.0058833528,"c":0.0059380802,"v":210730.5932349964,"t":1708678800}
+{"o":0.0059380802,"h":0.0059564284,"l":0.0059160204,"c":0.0059524058,"v":153871.9923522074,"t":1708682400}
+{"o":0.0059524058,"h":0.0059766712,"l":0.0059406819,"c":0.0059561892,"v":142783.243704633,"t":1708686000}
+{"o":0.0059561892,"h":0.0059589612,"l":0.0058672541,"c":0.0058718333,"v":199449.3386663441,"t":1708689600}
+{"o":0.0058718333,"h":0.0059311526,"l":0.0058622968,"c":0.0059268503,"v":256748.1957107527,"t":1708693200}
+{"o":0.0059268503,"h":0.0059692542,"l":0.0058731922,"c":0.0059341221,"v":407192.834728901,"t":1708696800}
+{"o":0.0059341221,"h":0.0059343717,"l":0.0058105615,"c":0.0058222541,"v":528281.3461818647,"t":1708700400}
+{"o":0.0058222541,"h":0.0058433812,"l":0.0057295574,"c":0.0058266946,"v":539884.4124676911,"t":1708704000}
+{"o":0.0058266946,"h":0.0058941288,"l":0.0058197971,"c":0.0058928523,"v":230006.6536637312,"t":1708707600}
+{"o":0.0058928523,"h":0.005893834,"l":0.0058477537,"c":0.0058831561,"v":189983.4451809138,"t":1708711200}
+{"o":0.0058831561,"h":0.0058993566,"l":0.005858778,"c":0.0058824101,"v":190218.9414520643,"t":1708714800}
+{"o":0.0058824101,"h":0.0059023426,"l":0.0058564704,"c":0.0058901715,"v":182175.0682738464,"t":1708718400}
+{"o":0.0058901715,"h":0.0059003264,"l":0.005854845,"c":0.0058642461,"v":196088.0403262976,"t":1708722000}
+{"o":0.0058642461,"h":0.0058791406,"l":0.0057875194,"c":0.0057925133,"v":301423.7754402267,"t":1708725600}
+{"o":0.0057925133,"h":0.0058168786,"l":0.0057355201,"c":0.0057940068,"v":293431.9252752727,"t":1708729200}
+{"o":0.0057940068,"h":0.0058479515,"l":0.0057677782,"c":0.0058347559,"v":272089.9036488202,"t":1708732800}
+{"o":0.0058347559,"h":0.0058359015,"l":0.0057146008,"c":0.0057284564,"v":351472.5390198523,"t":1708736400}
+{"o":0.0057284564,"h":0.005794351,"l":0.0057161155,"c":0.0057833508,"v":215272.8151774952,"t":1708740000}
+{"o":0.0057833508,"h":0.0058272259,"l":0.0057683435,"c":0.0058147003,"v":140750.842913151,"t":1708743600}
+{"o":0.0058147003,"h":0.0058761744,"l":0.0058115403,"c":0.0058656326,"v":149250.1265489711,"t":1708747200}
+{"o":0.0058656326,"h":0.0058830784,"l":0.0058387825,"c":0.0058768177,"v":142690.1458984731,"t":1708750800}
+{"o":0.0058768177,"h":0.0058921953,"l":0.0058596682,"c":0.0058811554,"v":182266.7347136299,"t":1708754400}
+{"o":0.0058811554,"h":0.005933571,"l":0.0058683132,"c":0.0059304199,"v":172573.6166081406,"t":1708758000}
+{"o":0.0059304199,"h":0.0059429402,"l":0.0058921265,"c":0.0058991404,"v":157882.0109942938,"t":1708761600}
+{"o":0.0058991404,"h":0.0059608603,"l":0.0058915594,"c":0.0059461345,"v":175281.0333490815,"t":1708765200}
+{"o":0.0059461345,"h":0.0059642579,"l":0.005923761,"c":0.005933791,"v":130260.6377824274,"t":1708768800}
+{"o":0.005933791,"h":0.0059435796,"l":0.0059104971,"c":0.0059262903,"v":126408.8891989685,"t":1708772400}
+{"o":0.0059262903,"h":0.005950577,"l":0.005902142,"c":0.005934034,"v":150064.9808681838,"t":1708776000}
+{"o":0.005934034,"h":0.0059521253,"l":0.0059204547,"c":0.0059355049,"v":166932.7653812084,"t":1708779600}
+{"o":0.0059355049,"h":0.0059426207,"l":0.0059063685,"c":0.0059279102,"v":155607.0024364399,"t":1708783200}
+{"o":0.0059279102,"h":0.0059454426,"l":0.0059147743,"c":0.0059163626,"v":187531.4657228388,"t":1708786800}
+{"o":0.0059163626,"h":0.005959261,"l":0.0059138811,"c":0.0059495989,"v":179847.4049954723,"t":1708790400}
+{"o":0.0059495989,"h":0.0060257443,"l":0.0059440517,"c":0.0060037648,"v":254847.7664798708,"t":1708794000}
+{"o":0.0060037648,"h":0.0060284763,"l":0.0059866636,"c":0.0059975384,"v":227020.4850085249,"t":1708797600}
+{"o":0.0059975384,"h":0.0060437732,"l":0.0059909178,"c":0.0060388099,"v":167508.6196572195,"t":1708801200}
+{"o":0.0060388099,"h":0.0060605959,"l":0.0060188095,"c":0.0060388717,"v":214435.9628527244,"t":1708804800}
+{"o":0.0060388717,"h":0.0060679472,"l":0.0060232112,"c":0.0060616544,"v":210163.5954870967,"t":1708808400}
+{"o":0.0060616544,"h":0.0060802447,"l":0.0060346437,"c":0.0060425133,"v":170855.9727602348,"t":1708812000}
+{"o":0.0060425133,"h":0.0060582429,"l":0.0060286806,"c":0.0060373457,"v":220098.8003921502,"t":1708815600}
+{"o":0.0060373457,"h":0.0060417843,"l":0.0060009337,"c":0.0060188822,"v":157834.7419675255,"t":1708819200}
+{"o":0.0060188822,"h":0.006034829,"l":0.0059904634,"c":0.0060207372,"v":160636.9272320669,"t":1708822800}
+{"o":0.0060207372,"h":0.0060619106,"l":0.0059815481,"c":0.0059958341,"v":220726.0647159237,"t":1708826400}
+{"o":0.0059958341,"h":0.0060030764,"l":0.0059315153,"c":0.0059989814,"v":174590.1087794315,"t":1708830000}
+{"o":0.0059989814,"h":0.0060027508,"l":0.0059658343,"c":0.0059890204,"v":155317.8073994479,"t":1708833600}
+{"o":0.0059890204,"h":0.006004169,"l":0.0059635293,"c":0.0059960114,"v":112473.9407244328,"t":1708837200}
+{"o":0.0059960114,"h":0.0060178594,"l":0.005977463,"c":0.0059886156,"v":139894.4237778158,"t":1708840800}
+{"o":0.0059886156,"h":0.0059968315,"l":0.0059616623,"c":0.0059780861,"v":132292.6826329316,"t":1708844400}
+{"o":0.0059780861,"h":0.00598272,"l":0.0059420961,"c":0.0059460933,"v":157348.2448510217,"t":1708848000}
+{"o":0.0059460933,"h":0.0059611163,"l":0.0059304925,"c":0.0059438806,"v":116112.9885826925,"t":1708851600}
+{"o":0.0059438806,"h":0.0059534224,"l":0.0059225624,"c":0.0059431732,"v":112294.4648138743,"t":1708855200}
+{"o":0.0059431732,"h":0.0059711815,"l":0.0059304941,"c":0.0059648228,"v":116085.2562373642,"t":1708858800}
+{"o":0.0059648228,"h":0.005982005,"l":0.0059348488,"c":0.0059768142,"v":147222.8923073631,"t":1708862400}
+{"o":0.0059768142,"h":0.0059848171,"l":0.0059460396,"c":0.0059538802,"v":180397.3979655663,"t":1708866000}
+{"o":0.0059538802,"h":0.0060105723,"l":0.0059484275,"c":0.0060035706,"v":245786.323914668,"t":1708869600}
+{"o":0.0060035706,"h":0.0060221626,"l":0.00594601,"c":0.0059643995,"v":213653.7527303075,"t":1708873200}
+{"o":0.0059643995,"h":0.0059900303,"l":0.0059316011,"c":0.0059573128,"v":232079.8369701794,"t":1708876800}
+{"o":0.0059573128,"h":0.0060011086,"l":0.0059512052,"c":0.0059981121,"v":217462.4860677387,"t":1708880400}
+{"o":0.0059981121,"h":0.0060017642,"l":0.0059642989,"c":0.0059849723,"v":177812.5444711848,"t":1708884000}
+{"o":0.0059849723,"h":0.006016892,"l":0.0059718119,"c":0.0059987908,"v":197880.9073888867,"t":1708887600}
+{"o":0.0059987908,"h":0.0060586176,"l":0.0059958287,"c":0.0060130731,"v":309851.4177801767,"t":1708891200}
+{"o":0.0060130731,"h":0.0060271493,"l":0.0059859346,"c":0.0060027195,"v":224415.9168117672,"t":1708894800}
+{"o":0.0060027195,"h":0.0060313223,"l":0.0059794581,"c":0.0060070433,"v":250328.2939221835,"t":1708898400}
+{"o":0.0060070433,"h":0.0060153074,"l":0.0059813587,"c":0.006004217,"v":164997.24386685,"t":1708902000}
+{"o":0.006004217,"h":0.0060339715,"l":0.0059837327,"c":0.0060317935,"v":209257.2242076798,"t":1708905600}
+{"o":0.0060317935,"h":0.0060748134,"l":0.0059574454,"c":0.0059999655,"v":265944.1156825843,"t":1708909200}
+{"o":0.0059999655,"h":0.006006618,"l":0.0059504137,"c":0.0059511474,"v":189190.510771946,"t":1708912800}
+{"o":0.0059511474,"h":0.0060042503,"l":0.0059326959,"c":0.0060026486,"v":208735.8292654832,"t":1708916400}
+{"o":0.0060026486,"h":0.006013843,"l":0.0059724491,"c":0.0059861457,"v":185367.8642578195,"t":1708920000}
+{"o":0.0059861457,"h":0.0060388938,"l":0.0059792841,"c":0.0060327617,"v":186434.5381801813,"t":1708923600}
+{"o":0.0060327617,"h":0.0060468148,"l":0.0060188349,"c":0.006044752,"v":167664.9948760219,"t":1708927200}
+{"o":0.006044752,"h":0.0060493553,"l":0.0059859243,"c":0.0059926768,"v":172409.8574366354,"t":1708930800}
+{"o":0.0059926768,"h":0.0060431381,"l":0.0059868024,"c":0.006009334,"v":178096.2068802742,"t":1708934400}
+{"o":0.006009334,"h":0.0060351945,"l":0.0058796238,"c":0.0058888495,"v":368836.1655823427,"t":1708938000}
+{"o":0.0058888495,"h":0.0059378065,"l":0.0058848349,"c":0.0059082114,"v":217417.0467984704,"t":1708941600}
+{"o":0.0059082114,"h":0.0059129026,"l":0.0058381181,"c":0.0058590141,"v":263996.2517445374,"t":1708945200}
+{"o":0.0058590141,"h":0.0058888884,"l":0.005819583,"c":0.0058829269,"v":266606.7399085468,"t":1708948800}
+{"o":0.0058829269,"h":0.0059262989,"l":0.00585676,"c":0.0058928422,"v":313531.4465190204,"t":1708952400}
+{"o":0.0058928422,"h":0.0060102776,"l":0.0058898531,"c":0.0060071164,"v":250096.4706465011,"t":1708956000}
+{"o":0.0060071164,"h":0.0060952537,"l":0.0059837686,"c":0.0060922008,"v":496788.6425370993,"t":1708959600}
+{"o":0.0060922008,"h":0.0062157555,"l":0.0060685509,"c":0.0062038059,"v":508099.5160042478,"t":1708963200}
+{"o":0.0062038059,"h":0.0063719581,"l":0.0061993463,"c":0.0063611357,"v":479151.0037926284,"t":1708966800}
+{"o":0.0063611357,"h":0.0063991316,"l":0.006314089,"c":0.006343543,"v":522776.2221273804,"t":1708970400}
+{"o":0.006343543,"h":0.0063820331,"l":0.0062911519,"c":0.006369594,"v":440818.2982660409,"t":1708974000}
+{"o":0.006369594,"h":0.0064099359,"l":0.006304423,"c":0.0063378875,"v":429282.1879470152,"t":1708977600}
+{"o":0.0063378875,"h":0.0063413078,"l":0.0062945552,"c":0.0063249317,"v":271315.7595466936,"t":1708981200}
+{"o":0.0063249317,"h":0.0064313615,"l":0.0063182696,"c":0.0063703733,"v":362157.7340358227,"t":1708984800}
+{"o":0.0063703733,"h":0.0064000565,"l":0.006351589,"c":0.0063811507,"v":259223.1771760684,"t":1708988400}
+{"o":0.0063811507,"h":0.0064436662,"l":0.0063384293,"c":0.0064295532,"v":355004.7831364438,"t":1708992000}
+{"o":0.0064295532,"h":0.0065178401,"l":0.00641797,"c":0.006428419,"v":520320.330217295,"t":1708995600}
+{"o":0.006428419,"h":0.0064964628,"l":0.0063775171,"c":0.0064559601,"v":698839.1945740271,"t":1708999200}
+{"o":0.0064559601,"h":0.0065101437,"l":0.0063932551,"c":0.0063969132,"v":475921.4181819215,"t":1709002800}
+{"o":0.0063969132,"h":0.0064193278,"l":0.0063366177,"c":0.0063457864,"v":470229.4805541687,"t":1709006400}
+{"o":0.0063457864,"h":0.0064079128,"l":0.0063361632,"c":0.0064001179,"v":278098.2722186363,"t":1709010000}
+{"o":0.0064001179,"h":0.0064669624,"l":0.0063988621,"c":0.006459411,"v":282652.2430998138,"t":1709013600}
+{"o":0.006459411,"h":0.0064690251,"l":0.0063955084,"c":0.0064106313,"v":278526.7805666091,"t":1709017200}
+{"o":0.0064106313,"h":0.0064870055,"l":0.006409271,"c":0.0064476563,"v":229837.8705577406,"t":1709020800}
+{"o":0.0064476563,"h":0.006481551,"l":0.0064398506,"c":0.0064650158,"v":284207.6678047567,"t":1709024400}
+{"o":0.0064650158,"h":0.0065082852,"l":0.0064378236,"c":0.0064919997,"v":262506.6417692588,"t":1709028000}
+{"o":0.0064919997,"h":0.0064971348,"l":0.0064191887,"c":0.0064703563,"v":275118.8852578119,"t":1709031600}
+{"o":0.0064703563,"h":0.006490078,"l":0.0063891184,"c":0.0063894889,"v":347404.0628131284,"t":1709035200}
+{"o":0.0063894889,"h":0.0064192553,"l":0.0063366506,"c":0.0064027217,"v":382958.2418454607,"t":1709038800}
+{"o":0.0064027217,"h":0.0064098911,"l":0.0063002941,"c":0.0063393853,"v":418653.4721217006,"t":1709042400}
+{"o":0.0063393853,"h":0.0063576643,"l":0.0061716922,"c":0.0061992115,"v":607850.2139237627,"t":1709046000}
+{"o":0.0061992115,"h":0.0062548214,"l":0.0061085107,"c":0.0062032475,"v":562758.2136653895,"t":1709049600}
+{"o":0.0062032475,"h":0.0062389955,"l":0.0061852086,"c":0.0062211987,"v":395161.3815253659,"t":1709053200}
+{"o":0.0062211987,"h":0.0062517465,"l":0.0062062219,"c":0.0062248521,"v":274109.9644292843,"t":1709056800}
+{"o":0.0062248521,"h":0.0062953165,"l":0.006211511,"c":0.0062915455,"v":489848.5133573385,"t":1709060400}
+{"o":0.0062915455,"h":0.0063179187,"l":0.0062458639,"c":0.006316114,"v":356620.6739051917,"t":1709064000}
+{"o":0.006316114,"h":0.0063498051,"l":0.0062899785,"c":0.0063247652,"v":276566.206173442,"t":1709067600}
+{"o":0.0063247652,"h":0.0063448916,"l":0.0062874377,"c":0.0062968811,"v":245078.6082270478,"t":1709071200}
+{"o":0.0062968811,"h":0.0063060408,"l":0.0062580868,"c":0.0062919588,"v":206034.9131368959,"t":1709074800}
+{"o":0.0062919588,"h":0.006364593,"l":0.0062676451,"c":0.0063067663,"v":321957.9958710076,"t":1709078400}
+{"o":0.0063067663,"h":0.0063192698,"l":0.0062318687,"c":0.0062726846,"v":300759.4214628405,"t":1709082000}
+{"o":0.0062726846,"h":0.0062868921,"l":0.0062540971,"c":0.006270489,"v":276296.7976578685,"t":1709085600}
+{"o":0.006270489,"h":0.0062729153,"l":0.0062292894,"c":0.0062471109,"v":223036.4679903611,"t":1709089200}
+{"o":0.0062471109,"h":0.0063182669,"l":0.0062444817,"c":0.006313705,"v":377859.1711617445,"t":1709092800}
+{"o":0.006313705,"h":0.0063383067,"l":0.0063017982,"c":0.0063104345,"v":184987.1546255705,"t":1709096400}
+{"o":0.0063104345,"h":0.0063320739,"l":0.0062917681,"c":0.006315394,"v":190811.4763576373,"t":1709100000}
+{"o":0.006315394,"h":0.0063949013,"l":0.0063076159,"c":0.0063898068,"v":230529.9618434938,"t":1709103600}
+{"o":0.0063898068,"h":0.0064307428,"l":0.0063417756,"c":0.0064101697,"v":444246.4239166141,"t":1709107200}
+{"o":0.0064101697,"h":0.0065032236,"l":0.0063561284,"c":0.0064976398,"v":524007.7845462949,"t":1709110800}
+{"o":0.0064976398,"h":0.0066384521,"l":0.0064464052,"c":0.0066291758,"v":654840.3009942566,"t":1709114400}
+{"o":0.0066291758,"h":0.0066716405,"l":0.0064101634,"c":0.0064702209,"v":691189.7966186897,"t":1709118000}
+{"o":0.0064702209,"h":0.0065301053,"l":0.0064303718,"c":0.0064653435,"v":552627.1558503046,"t":1709121600}
+{"o":0.0064653435,"h":0.0065716076,"l":0.0064404471,"c":0.0065560239,"v":688774.5307419454,"t":1709125200}
+{"o":0.0065560239,"h":0.0065762261,"l":0.0064190336,"c":0.0064977933,"v":708837.3746578627,"t":1709128800}
+{"o":0.0064977933,"h":0.0065756604,"l":0.0064320145,"c":0.0065634407,"v":607617.6247367291,"t":1709132400}
+{"o":0.0065634407,"h":0.006766813,"l":0.0065594281,"c":0.0067464606,"v":857249.0272402132,"t":1709136000}
+{"o":0.0067464606,"h":0.0067900172,"l":0.0063498955,"c":0.0066499649,"v":1357103.044786111,"t":1709139600}
+{"o":0.0066499649,"h":0.00665622,"l":0.0063097677,"c":0.0065642789,"v":1164686.0689808107,"t":1709143200}
+{"o":0.0065642789,"h":0.0066153249,"l":0.0064543879,"c":0.0064647855,"v":624269.5495865402,"t":1709146800}
+{"o":0.0064647855,"h":0.0065425675,"l":0.0063973138,"c":0.0065113863,"v":537007.7395448119,"t":1709150400}
+{"o":0.0065113863,"h":0.0067497096,"l":0.0064652611,"c":0.0067346676,"v":582292.7422399307,"t":1709154000}
+{"o":0.0067346676,"h":0.0068362764,"l":0.0067022745,"c":0.0067233718,"v":672135.6064498546,"t":1709157600}
+{"o":0.0067233718,"h":0.0069113644,"l":0.0067232797,"c":0.0069099138,"v":640648.3785294625,"t":1709161200}
+{"o":0.0069099138,"h":0.0071087087,"l":0.00681289,"c":0.0071087087,"v":963193.405395944,"t":1709164800}
+{"o":0.0071087087,"h":0.0072067533,"l":0.0070175626,"c":0.0071761215,"v":644352.6402363431,"t":1709168400}
+{"o":0.0071761215,"h":0.0072192471,"l":0.0070426712,"c":0.0070503581,"v":580657.2739499402,"t":1709172000}
+{"o":0.0070503581,"h":0.0071972244,"l":0.0070207441,"c":0.0071662474,"v":525998.2869818704,"t":1709175600}
+{"o":0.0071662474,"h":0.0072328573,"l":0.0070967361,"c":0.0071311652,"v":472488.9540191619,"t":1709179200}
+{"o":0.0071311652,"h":0.007296201,"l":0.0071012264,"c":0.0071907965,"v":528374.4918409657,"t":1709182800}
+{"o":0.0071907965,"h":0.0072522628,"l":0.0071116054,"c":0.0071655687,"v":462900.729974615,"t":1709186400}
+{"o":0.0071655687,"h":0.0073101749,"l":0.0070901169,"c":0.0072830386,"v":401337.0813565883,"t":1709190000}
+{"o":0.0072830386,"h":0.0076751813,"l":0.0072643309,"c":0.0076340825,"v":763672.4837582876,"t":1709193600}
+{"o":0.0076340825,"h":0.0077101399,"l":0.0074447119,"c":0.0074874422,"v":548223.9718273976,"t":1709197200}
+{"o":0.0074874422,"h":0.0074952184,"l":0.0074230566,"c":0.0074706803,"v":382139.2254038145,"t":1709200800}
+{"o":0.0074706803,"h":0.0075893007,"l":0.0074385885,"c":0.0074963723,"v":402911.3908545178,"t":1709204400}
+{"o":0.0074963723,"h":0.0075780687,"l":0.007385872,"c":0.0074953085,"v":477545.2479914916,"t":1709208000}
+{"o":0.0074953085,"h":0.0077770492,"l":0.007491529,"c":0.0077063373,"v":566619.9452585317,"t":1709211600}
+{"o":0.0077063373,"h":0.0078146066,"l":0.0075999417,"c":0.0076387956,"v":726619.0250548775,"t":1709215200}
+{"o":0.0076387956,"h":0.007700221,"l":0.0075778976,"c":0.0076803498,"v":499560.6842844874,"t":1709218800}
+{"o":0.0076803498,"h":0.0077211508,"l":0.007392078,"c":0.0075766755,"v":674495.5063000483,"t":1709222400}
+{"o":0.0075766755,"h":0.0076572475,"l":0.0073377489,"c":0.0074531939,"v":730818.7440273195,"t":1709226000}
+{"o":0.0074531939,"h":0.0075282256,"l":0.0073340441,"c":0.0074057791,"v":559428.6222759432,"t":1709229600}
+{"o":0.0074057791,"h":0.0075678909,"l":0.0073711877,"c":0.0075568883,"v":336399.5853232911,"t":1709233200}
+{"o":0.0075568883,"h":0.0076634533,"l":0.0075472748,"c":0.007582533,"v":349239.3110493774,"t":1709236800}
+{"o":0.007582533,"h":0.007582533,"l":0.007245358,"c":0.007418791,"v":682608.2496109799,"t":1709240400}
+{"o":0.007418791,"h":0.0074388017,"l":0.0071246701,"c":0.0071791228,"v":617358.7599791924,"t":1709244000}
+{"o":0.0071791228,"h":0.0073375996,"l":0.0071763613,"c":0.0072933984,"v":483356.3180485984,"t":1709247600}
+{"o":0.0072933984,"h":0.0077097075,"l":0.0072933805,"c":0.0077037243,"v":676940.3982774842,"t":1709251200}
+{"o":0.0077037243,"h":0.0079541403,"l":0.0076302468,"c":0.00787398,"v":810946.3006317079,"t":1709254800}
+{"o":0.00787398,"h":0.00792518,"l":0.0076777554,"c":0.0077723786,"v":698516.8088882675,"t":1709258400}
+{"o":0.0077723786,"h":0.0079111147,"l":0.0077517029,"c":0.007775122,"v":638207.251237153,"t":1709262000}
+{"o":0.007775122,"h":0.0079813928,"l":0.0077655451,"c":0.0079760229,"v":577893.9614853954,"t":1709265600}
+{"o":0.0079760229,"h":0.0080046406,"l":0.0077511246,"c":0.0077799089,"v":442781.2958888909,"t":1709269200}
+{"o":0.0077799089,"h":0.0078466729,"l":0.0077026016,"c":0.0077446869,"v":345572.4669971509,"t":1709272800}
+{"o":0.0077446869,"h":0.0077913768,"l":0.0076405014,"c":0.0076555917,"v":394792.1637760567,"t":1709276400}
+{"o":0.0076555917,"h":0.0077332438,"l":0.0076010408,"c":0.0076809103,"v":426994.6252903646,"t":1709280000}
+{"o":0.0076809103,"h":0.0077951107,"l":0.0076728111,"c":0.0077779999,"v":345820.0107788043,"t":1709283600}
+{"o":0.0077779999,"h":0.0078340608,"l":0.0077373707,"c":0.0077874993,"v":383486.4374437816,"t":1709287200}
+{"o":0.0077874993,"h":0.0078614246,"l":0.0077468658,"c":0.0078593882,"v":439808.5068495686,"t":1709290800}
+{"o":0.0078593882,"h":0.0078593882,"l":0.0077619645,"c":0.0077942551,"v":423968.5454576127,"t":1709294400}
+{"o":0.0077942551,"h":0.0078348483,"l":0.0077447217,"c":0.007829361,"v":455891.3057134902,"t":1709298000}
+{"o":0.007829361,"h":0.0078335658,"l":0.0076284924,"c":0.0077128329,"v":580821.6656949663,"t":1709301600}
+{"o":0.0077128329,"h":0.007748539,"l":0.0075577825,"c":0.0076132285,"v":707750.9544026138,"t":1709305200}
+{"o":0.0076132285,"h":0.0076339263,"l":0.0075166838,"c":0.0075189573,"v":546655.7366630282,"t":1709308800}
+{"o":0.0075189573,"h":0.0077115921,"l":0.0075130295,"c":0.0076589838,"v":602207.5160765181,"t":1709312400}
+{"o":0.0076589838,"h":0.0077407855,"l":0.0075862269,"c":0.0077110115,"v":528415.5049136622,"t":1709316000}
+{"o":0.0077110115,"h":0.0077358812,"l":0.0075503578,"c":0.0076036408,"v":462485.5814230241,"t":1709319600}
+{"o":0.0076036408,"h":0.0076559646,"l":0.0075412284,"c":0.0076519042,"v":557263.8348401265,"t":1709323200}
+{"o":0.0076519042,"h":0.0076519042,"l":0.0075411609,"c":0.0075979884,"v":492524.7880089484,"t":1709326800}
+{"o":0.0075979884,"h":0.0076462283,"l":0.0075456694,"c":0.007587367,"v":499409.077382443,"t":1709330400}
+{"o":0.007587367,"h":0.0076421807,"l":0.007514351,"c":0.0075206596,"v":446520.8385261065,"t":1709334000}
+{"o":0.0075206596,"h":0.0076401825,"l":0.0075091114,"c":0.0075719885,"v":678307.9071687927,"t":1709337600}
+{"o":0.0075719885,"h":0.0075719885,"l":0.0073883407,"c":0.0074950562,"v":753186.6283908159,"t":1709341200}
+{"o":0.0074950562,"h":0.0075524734,"l":0.0074657614,"c":0.0075374682,"v":389070.6614507145,"t":1709344800}
+{"o":0.0075374682,"h":0.0075632633,"l":0.007500387,"c":0.0075552679,"v":429475.8098412455,"t":1709348400}
+{"o":0.0075552679,"h":0.0075912611,"l":0.0075049792,"c":0.0075111606,"v":290509.0801550053,"t":1709352000}
+{"o":0.0075111606,"h":0.0075225931,"l":0.0074286511,"c":0.007455004,"v":353434.0096727748,"t":1709355600}
+{"o":0.007455004,"h":0.0075228043,"l":0.0074316827,"c":0.0075015051,"v":291744.6125337008,"t":1709359200}
+{"o":0.0075015051,"h":0.0075066721,"l":0.0074358576,"c":0.0075013864,"v":335334.6467246246,"t":1709362800}
+{"o":0.0075013864,"h":0.0075792486,"l":0.0074255271,"c":0.0075395535,"v":483776.814093018,"t":1709366400}
+{"o":0.0075395535,"h":0.0075765436,"l":0.007397416,"c":0.0074661211,"v":535042.2321704545,"t":1709370000}
+{"o":0.0074661211,"h":0.0075486188,"l":0.0074353201,"c":0.0074516555,"v":326938.8691551251,"t":1709373600}
+{"o":0.0074516555,"h":0.0075097617,"l":0.0074494232,"c":0.0074801472,"v":283957.9604990737,"t":1709377200}
+{"o":0.0074801472,"h":0.007561886,"l":0.0074664052,"c":0.0075334485,"v":317664.4783225508,"t":1709380800}
+{"o":0.0075334485,"h":0.0075756343,"l":0.0074816037,"c":0.0075118459,"v":378456.3058962739,"t":1709384400}
+{"o":0.0075118459,"h":0.0075143388,"l":0.0073992607,"c":0.0074606219,"v":553787.2324477123,"t":1709388000}
+{"o":0.0074606219,"h":0.0074848067,"l":0.0074068032,"c":0.0074307918,"v":436759.5715865457,"t":1709391600}
+{"o":0.0074307918,"h":0.0074745229,"l":0.0074016235,"c":0.0074516203,"v":447867.8362530912,"t":1709395200}
+{"o":0.0074516203,"h":0.0074770816,"l":0.0074211066,"c":0.0074327435,"v":336138.8552327302,"t":1709398800}
+{"o":0.0074327435,"h":0.0075334959,"l":0.0074272096,"c":0.0075283417,"v":368734.6147150073,"t":1709402400}
+{"o":0.0075283417,"h":0.0075950546,"l":0.0075213554,"c":0.0075869126,"v":390617.5073380782,"t":1709406000}
+{"o":0.0075869126,"h":0.0076289828,"l":0.0074606957,"c":0.0075019752,"v":484640.7489346198,"t":1709409600}
+{"o":0.0075019752,"h":0.0075339103,"l":0.0074620025,"c":0.007480914,"v":386255.7495975189,"t":1709413200}
+{"o":0.007480914,"h":0.0075100836,"l":0.0074458208,"c":0.0074505598,"v":444835.9478018488,"t":1709416800}
+{"o":0.0074505598,"h":0.0075560587,"l":0.0074493384,"c":0.0075542568,"v":495385.5524394881,"t":1709420400}
+{"o":0.0075542568,"h":0.0075666606,"l":0.0074775643,"c":0.0074831597,"v":741097.2213705446,"t":1709424000}
+{"o":0.0074831597,"h":0.0075890324,"l":0.0074573602,"c":0.0075533583,"v":625318.6134305835,"t":1709427600}
+{"o":0.0075533583,"h":0.0075675977,"l":0.0074505431,"c":0.0075004122,"v":475794.6118146378,"t":1709431200}
+{"o":0.0075004122,"h":0.0075690909,"l":0.0074901561,"c":0.0075574652,"v":404709.2340125948,"t":1709434800}
+{"o":0.0075574652,"h":0.0075815115,"l":0.0075285088,"c":0.0075624361,"v":512921.572394304,"t":1709438400}
+{"o":0.0075624361,"h":0.0075685509,"l":0.0075095819,"c":0.007524434,"v":496476.6004515099,"t":1709442000}
+{"o":0.007524434,"h":0.0075634095,"l":0.0074585887,"c":0.0075015049,"v":459778.4906337422,"t":1709445600}
+{"o":0.0075015049,"h":0.007519622,"l":0.0072443139,"c":0.0073628036,"v":883063.3040086249,"t":1709449200}
+{"o":0.0073628036,"h":0.0074017208,"l":0.0072738953,"c":0.0073628493,"v":681524.3386151796,"t":1709452800}
+{"o":0.0073628493,"h":0.0076192277,"l":0.0073475042,"c":0.0075394125,"v":531593.2963031344,"t":1709456400}
+{"o":0.0075394125,"h":0.007573165,"l":0.007484243,"c":0.0074947475,"v":443265.3795558406,"t":1709460000}
+{"o":0.0074947475,"h":0.0075293708,"l":0.0074730579,"c":0.0074751987,"v":433394.6509838646,"t":1709463600}
+{"o":0.0074751987,"h":0.0074947087,"l":0.0074044916,"c":0.0074441757,"v":688834.4671393782,"t":1709467200}
+{"o":0.0074441757,"h":0.0074875176,"l":0.0074354575,"c":0.0074705389,"v":480431.8232512995,"t":1709470800}
+{"o":0.0074705389,"h":0.0075286859,"l":0.007443834,"c":0.0074735116,"v":663812.8240886778,"t":1709474400}
+{"o":0.0074735116,"h":0.0075230923,"l":0.007469844,"c":0.0075102258,"v":577778.7277621824,"t":1709478000}
+{"o":0.0075102258,"h":0.0075669789,"l":0.0074784323,"c":0.0075645195,"v":572877.9820911965,"t":1709481600}
+{"o":0.0075645195,"h":0.0076058237,"l":0.0075332252,"c":0.0075698435,"v":620180.8108210635,"t":1709485200}
+{"o":0.0075698435,"h":0.0076142843,"l":0.007548514,"c":0.0075787531,"v":631202.8165468944,"t":1709488800}
+{"o":0.0075787531,"h":0.0076022931,"l":0.0075461512,"c":0.0075569406,"v":597809.3855480028,"t":1709492400}
+{"o":0.0075569406,"h":0.0075776731,"l":0.0075232782,"c":0.0075317281,"v":576023.0876075038,"t":1709496000}
+{"o":0.0075317281,"h":0.0075655948,"l":0.0075201074,"c":0.0075574727,"v":481571.7181490664,"t":1709499600}
+{"o":0.0075574727,"h":0.0076648949,"l":0.0075331627,"c":0.0075982576,"v":718147.4863590054,"t":1709503200}
+{"o":0.0075982576,"h":0.0076190648,"l":0.0075204709,"c":0.0075550228,"v":702255.5175813818,"t":1709506800}
+{"o":0.0075550228,"h":0.0077187449,"l":0.0075071009,"c":0.0075946221,"v":975423.2212603351,"t":1709510400}
+{"o":0.0075946221,"h":0.0076205392,"l":0.0075217783,"c":0.00755751,"v":843415.2493179198,"t":1709514000}
+{"o":0.00755751,"h":0.0075765311,"l":0.0074955662,"c":0.0075523081,"v":655714.105352588,"t":1709517600}
+{"o":0.0075523081,"h":0.0075569299,"l":0.0074583747,"c":0.0074890242,"v":517112.9931016169,"t":1709521200}
+{"o":0.0074890242,"h":0.0075437457,"l":0.0074606118,"c":0.0075299194,"v":445974.5160897336,"t":1709524800}
+{"o":0.0075299194,"h":0.0075401762,"l":0.007475501,"c":0.0074831388,"v":436219.2772871929,"t":1709528400}
+{"o":0.0074831388,"h":0.0075120095,"l":0.0074670167,"c":0.0075015529,"v":396891.2041701877,"t":1709532000}
+{"o":0.0075015529,"h":0.0075247286,"l":0.0074730927,"c":0.007522376,"v":434673.2262918256,"t":1709535600}
+{"o":0.007522376,"h":0.007680318,"l":0.0075138844,"c":0.0076563193,"v":673845.6731729178,"t":1709539200}
+{"o":0.0076563193,"h":0.0078347353,"l":0.0075981054,"c":0.0077996669,"v":658621.6150583803,"t":1709542800}
+{"o":0.0077996669,"h":0.0078061546,"l":0.0075783954,"c":0.0076399307,"v":803181.5159240805,"t":1709546400}
+{"o":0.0076399307,"h":0.0077152145,"l":0.0075904917,"c":0.0076944625,"v":504451.6466560452,"t":1709550000}
+{"o":0.0076944625,"h":0.0077617403,"l":0.0076483629,"c":0.0077048788,"v":556750.5626772571,"t":1709553600}
+{"o":0.0077048788,"h":0.0077401201,"l":0.0075624645,"c":0.0075939005,"v":624832.4543355814,"t":1709557200}
+{"o":0.0075939005,"h":0.0076820481,"l":0.0075221382,"c":0.0076610865,"v":851929.3296340761,"t":1709560800}
+{"o":0.0076610865,"h":0.0077250657,"l":0.007639011,"c":0.0076549955,"v":806795.4263233579,"t":1709564400}
+{"o":0.0076549955,"h":0.0076674437,"l":0.0075138646,"c":0.0075313321,"v":884772.0117096793,"t":1709568000}
+{"o":0.0075313321,"h":0.0075954461,"l":0.0074042402,"c":0.0074081749,"v":1230572.7063576127,"t":1709571600}
+{"o":0.0074081749,"h":0.0075558787,"l":0.0074030176,"c":0.0075558787,"v":1396733.1961008327,"t":1709575200}
+{"o":0.0075558787,"h":0.0075809969,"l":0.0074783842,"c":0.0075305111,"v":864509.657317534,"t":1709578800}
+{"o":0.0075305111,"h":0.0075416973,"l":0.0074864945,"c":0.0075272036,"v":763253.4295499149,"t":1709582400}
+{"o":0.0075272036,"h":0.0075779458,"l":0.0074523965,"c":0.0075776255,"v":667010.9081901534,"t":1709586000}
+{"o":0.0075776255,"h":0.0076140897,"l":0.0075385206,"c":0.007598382,"v":531369.8786430523,"t":1709589600}
+{"o":0.007598382,"h":0.0077472975,"l":0.0075877159,"c":0.0077409252,"v":829259.6600781638,"t":1709593200}
+{"o":0.0077409252,"h":0.0077481504,"l":0.0076469568,"c":0.0076609323,"v":743015.8854626456,"t":1709596800}
+{"o":0.0076609323,"h":0.0077159924,"l":0.0076200814,"c":0.0076868116,"v":714102.5726997553,"t":1709600400}
+{"o":0.0076868116,"h":0.0076921798,"l":0.0075156718,"c":0.0075521247,"v":649650.5888170846,"t":1709604000}
+{"o":0.0075521247,"h":0.007575152,"l":0.0075106182,"c":0.0075607525,"v":473089.277621449,"t":1709607600}
+{"o":0.0075607525,"h":0.0076798127,"l":0.0075041817,"c":0.0075366147,"v":765304.0037245794,"t":1709611200}
+{"o":0.0075366147,"h":0.0077068365,"l":0.0074144084,"c":0.0077006071,"v":867812.2848084399,"t":1709614800}
+{"o":0.0077006071,"h":0.0077025606,"l":0.0076051254,"c":0.0076562332,"v":640419.7297604411,"t":1709618400}
+{"o":0.0076562332,"h":0.0076678552,"l":0.0075181457,"c":0.0075205314,"v":539125.3248157708,"t":1709622000}
+{"o":0.0075205314,"h":0.0075799008,"l":0.007489337,"c":0.0075543209,"v":693236.2030785565,"t":1709625600}
+{"o":0.0075543209,"h":0.0075881623,"l":0.0075051074,"c":0.0075528677,"v":477455.1311613783,"t":1709629200}
+{"o":0.0075528677,"h":0.0076703798,"l":0.0075411159,"c":0.0076334589,"v":951023.5335323875,"t":1709632800}
+{"o":0.0076334589,"h":0.0076696605,"l":0.0075829982,"c":0.0075872057,"v":606484.1349321303,"t":1709636400}
+{"o":0.0075872057,"h":0.0076961926,"l":0.0075872057,"c":0.0076753337,"v":728946.5973085535,"t":1709640000}
+{"o":0.0076753337,"h":0.0077255331,"l":0.0076355954,"c":0.0077055492,"v":799465.7771557503,"t":1709643600}
+{"o":0.0077055492,"h":0.0080531972,"l":0.0076484542,"c":0.0079609399,"v":1262209.5791478597,"t":1709647200}
+{"o":0.0079609399,"h":0.0082956148,"l":0.00786681,"c":0.0080829882,"v":1454685.5012375619,"t":1709650800}
+{"o":0.0080829882,"h":0.0081557483,"l":0.0076476385,"c":0.0077246701,"v":1318567.727546721,"t":1709654400}
+{"o":0.0077246701,"h":0.0078691211,"l":0.0074702829,"c":0.0078413778,"v":1064608.5905401891,"t":1709658000}
+{"o":0.0078413778,"h":0.0078413778,"l":0.0075904304,"c":0.007614034,"v":806716.4770588292,"t":1709661600}
+{"o":0.007614034,"h":0.0077051646,"l":0.0068466477,"c":0.0069325778,"v":1352980.7280502459,"t":1709665200}
+{"o":0.0069325778,"h":0.0071767291,"l":0.0067995669,"c":0.0068854173,"v":1727493.6715647685,"t":1709668800}
+{"o":0.0068854173,"h":0.0072578491,"l":0.0068735536,"c":0.0070459082,"v":1256870.0734343848,"t":1709672400}
+{"o":0.0070459082,"h":0.0070854891,"l":0.0068739956,"c":0.0070810888,"v":957681.8754324049,"t":1709676000}
+{"o":0.0070810888,"h":0.0073994559,"l":0.007052914,"c":0.007286706,"v":824373.3554306435,"t":1709679600}
+{"o":0.007286706,"h":0.0073662006,"l":0.0071715207,"c":0.0071780743,"v":778898.2887693369,"t":1709683200}
+{"o":0.0071780743,"h":0.0072494049,"l":0.007077634,"c":0.0070941722,"v":600110.2820330068,"t":1709686800}
+{"o":0.0070941722,"h":0.0071335177,"l":0.0069784563,"c":0.0069801174,"v":583604.9246989263,"t":1709690400}
+{"o":0.0069801174,"h":0.0071234226,"l":0.0069763149,"c":0.0071070685,"v":502217.9025011546,"t":1709694000}
+{"o":0.0071070685,"h":0.0073221781,"l":0.0071053223,"c":0.007308543,"v":565106.7023485986,"t":1709697600}
+{"o":0.007308543,"h":0.0075310475,"l":0.0072592939,"c":0.0075231984,"v":802531.5976222851,"t":1709701200}
+{"o":0.0075231984,"h":0.0077094514,"l":0.0075030797,"c":0.0076660694,"v":849877.3540541069,"t":1709704800}
+{"o":0.0076660694,"h":0.0077404889,"l":0.0076037326,"c":0.0077310445,"v":716253.4754439509,"t":1709708400}
+{"o":0.0077310445,"h":0.0078297002,"l":0.0076598223,"c":0.0076769955,"v":781749.2991707617,"t":1709712000}
+{"o":0.0076769955,"h":0.0077156412,"l":0.0075011169,"c":0.0075048427,"v":667710.4640049449,"t":1709715600}
+{"o":0.0075048427,"h":0.0076321262,"l":0.0075048427,"c":0.007598471,"v":824049.374223284,"t":1709719200}
+{"o":0.007598471,"h":0.0077174286,"l":0.0075815063,"c":0.0076568487,"v":894690.9078924017,"t":1709722800}
+{"o":0.0076568487,"h":0.0076751153,"l":0.0073939587,"c":0.0074442788,"v":833161.6003259103,"t":1709726400}
+{"o":0.0074442788,"h":0.0074819137,"l":0.0073408984,"c":0.0074273724,"v":842620.4077909589,"t":1709730000}
+{"o":0.0074273724,"h":0.0075176844,"l":0.0073388165,"c":0.0073910022,"v":915974.1515384922,"t":1709733600}
+{"o":0.0073910022,"h":0.0074776481,"l":0.0072835939,"c":0.0074453361,"v":821203.7580343098,"t":1709737200}
+{"o":0.0074453361,"h":0.007525156,"l":0.0074340835,"c":0.0075102248,"v":895028.4934715364,"t":1709740800}
+{"o":0.0075102248,"h":0.0075727608,"l":0.0074521753,"c":0.0075480317,"v":817908.9547464428,"t":1709744400}
+{"o":0.0075480317,"h":0.007571444,"l":0.0074644415,"c":0.0075620592,"v":802913.9375853839,"t":1709748000}
+{"o":0.0075620592,"h":0.0076732486,"l":0.0075202928,"c":0.0076032598,"v":867318.0383632568,"t":1709751600}
+{"o":0.0076032598,"h":0.0076479118,"l":0.0075625114,"c":0.0076356414,"v":797523.0578912522,"t":1709755200}
+{"o":0.0076356414,"h":0.0076914033,"l":0.0075814257,"c":0.0076770689,"v":747680.9476575669,"t":1709758800}
+{"o":0.0076770689,"h":0.0076791314,"l":0.0075631844,"c":0.0075895074,"v":912724.3441962323,"t":1709762400}
+{"o":0.0075895074,"h":0.0076713497,"l":0.0075642843,"c":0.0075930974,"v":794196.4837215143,"t":1709766000}
+{"o":0.0075930974,"h":0.0078284961,"l":0.0075829457,"c":0.007811179,"v":944568.452993558,"t":1709769600}
+{"o":0.007811179,"h":0.0079706496,"l":0.0076932774,"c":0.0079636624,"v":1156879.0422570263,"t":1709773200}
+{"o":0.0079636624,"h":0.0081725082,"l":0.0079075607,"c":0.0081672046,"v":1199383.2055440994,"t":1709776800}
+{"o":0.0081672046,"h":0.0082154584,"l":0.008003424,"c":0.0080207086,"v":1065192.6567157938,"t":1709780400}
+{"o":0.0080207086,"h":0.0081250775,"l":0.0079843358,"c":0.0080127222,"v":884152.6624199213,"t":1709784000}
+{"o":0.0080127222,"h":0.0081076603,"l":0.0079000443,"c":0.0079705846,"v":846103.5185708968,"t":1709787600}
+{"o":0.0079705846,"h":0.0080661411,"l":0.0078899375,"c":0.0080654699,"v":603346.7882827665,"t":1709791200}
+{"o":0.0080654699,"h":0.0081096656,"l":0.0079728162,"c":0.0080259928,"v":574109.328552279,"t":1709794800}
+{"o":0.0080259928,"h":0.0081952994,"l":0.0080183449,"c":0.0081759401,"v":696200.5270407905,"t":1709798400}
+{"o":0.0081759401,"h":0.0082280527,"l":0.0081119504,"c":0.0081206687,"v":567824.1083144011,"t":1709802000}
+{"o":0.0081206687,"h":0.0081745648,"l":0.0080594313,"c":0.0080641999,"v":525546.1978962197,"t":1709805600}
+{"o":0.0080641999,"h":0.0083716409,"l":0.0080265248,"c":0.0081448414,"v":924293.2199113165,"t":1709809200}
+{"o":0.0081448414,"h":0.0083307119,"l":0.0080832082,"c":0.0082879073,"v":699389.9742328619,"t":1709812800}
+{"o":0.0082879073,"h":0.0084220274,"l":0.0082209006,"c":0.0083985554,"v":670763.5191144218,"t":1709816400}
+{"o":0.0083985554,"h":0.0086496499,"l":0.0083512078,"c":0.0086021418,"v":904375.0193507852,"t":1709820000}
+{"o":0.0086021418,"h":0.0086534162,"l":0.0084361711,"c":0.0084813017,"v":748313.3133319898,"t":1709823600}
+{"o":0.0084813017,"h":0.0085750913,"l":0.008467644,"c":0.0085509084,"v":742312.9794935799,"t":1709827200}
+{"o":0.0085509084,"h":0.0085649721,"l":0.0085005537,"c":0.0085181339,"v":828199.7234504821,"t":1709830800}
+{"o":0.0085181339,"h":0.0086217488,"l":0.0083978442,"c":0.0086166127,"v":1057942.3172745844,"t":1709834400}
+{"o":0.0086166127,"h":0.0086662991,"l":0.0085549195,"c":0.0086410864,"v":935596.3444941865,"t":1709838000}
+{"o":0.0086410864,"h":0.0086577519,"l":0.0085147566,"c":0.008528574,"v":927447.736356186,"t":1709841600}
+{"o":0.008528574,"h":0.0085400397,"l":0.0083963211,"c":0.0084451167,"v":900619.7294239156,"t":1709845200}
+{"o":0.0084451167,"h":0.0084885716,"l":0.0083874722,"c":0.008413606,"v":786205.7158519145,"t":1709848800}
+{"o":0.008413606,"h":0.0084568461,"l":0.0083422443,"c":0.0083558722,"v":537179.9800438535,"t":1709852400}
+{"o":0.0083558722,"h":0.0084882989,"l":0.0083505541,"c":0.0084541978,"v":730232.0109580458,"t":1709856000}
+{"o":0.0084541978,"h":0.0085086878,"l":0.008321616,"c":0.0084009217,"v":673613.689388116,"t":1709859600}
+{"o":0.0084009217,"h":0.0084764328,"l":0.0083929029,"c":0.0084245283,"v":681095.4839811381,"t":1709863200}
+{"o":0.0084245283,"h":0.0084326674,"l":0.0083555147,"c":0.0083845003,"v":649357.9953838759,"t":1709866800}
+{"o":0.0083845003,"h":0.008413289,"l":0.0083018822,"c":0.0083779796,"v":592154.9151726292,"t":1709870400}
+{"o":0.0083779796,"h":0.0083932247,"l":0.0082562918,"c":0.0082930015,"v":517333.9066034671,"t":1709874000}
+{"o":0.0082930015,"h":0.008430936,"l":0.008261116,"c":0.0084258681,"v":584145.2451047782,"t":1709877600}
+{"o":0.0084258681,"h":0.0084584664,"l":0.0083913753,"c":0.0084038268,"v":486652.4619473437,"t":1709881200}
+{"o":0.0084038268,"h":0.0085051031,"l":0.0083941745,"c":0.0084808065,"v":462137.6751551796,"t":1709884800}
+{"o":0.0084808065,"h":0.0085183993,"l":0.0084259158,"c":0.0084443312,"v":479460.8696427183,"t":1709888400}
+{"o":0.0084443312,"h":0.0085516113,"l":0.0084350499,"c":0.0084971342,"v":427210.0731029132,"t":1709892000}
+{"o":0.0084971342,"h":0.0086612435,"l":0.0084620435,"c":0.008652597,"v":500738.4301197195,"t":1709895600}
+{"o":0.008652597,"h":0.0087105784,"l":0.0086134722,"c":0.0086523977,"v":538528.6098380155,"t":1709899200}
+{"o":0.0086523977,"h":0.0087099623,"l":0.0085865357,"c":0.0086627981,"v":611709.2620790763,"t":1709902800}
+{"o":0.0086627981,"h":0.0088708827,"l":0.0086136549,"c":0.008813254,"v":817093.3481292998,"t":1709906400}
+{"o":0.008813254,"h":0.0088524279,"l":0.0083847949,"c":0.0084564804,"v":1400593.3354956449,"t":1709910000}
+{"o":0.0084564804,"h":0.0086319191,"l":0.0082628582,"c":0.0086173139,"v":1293643.4097946892,"t":1709913600}
+{"o":0.0086173139,"h":0.0087581492,"l":0.0085280986,"c":0.0086983114,"v":1040682.8460668852,"t":1709917200}
+{"o":0.0086983114,"h":0.008708768,"l":0.0085665314,"c":0.0085987077,"v":984544.2681643873,"t":1709920800}
+{"o":0.0085987077,"h":0.00861704,"l":0.0084984602,"c":0.0085914804,"v":1081147.3058856132,"t":1709924400}
+{"o":0.0085914804,"h":0.0086657282,"l":0.0084990953,"c":0.0085210232,"v":1012604.7675603748,"t":1709928000}
+{"o":0.0085210232,"h":0.0085515583,"l":0.0083495974,"c":0.0083889523,"v":1089089.448765432,"t":1709931600}
+{"o":0.0083889523,"h":0.0084416246,"l":0.0083616308,"c":0.0083814394,"v":894525.4631104952,"t":1709935200}
+{"o":0.0083814394,"h":0.0086240303,"l":0.0083684894,"c":0.0084161514,"v":601051.0806417515,"t":1709938800}
+{"o":0.0084161514,"h":0.0085523597,"l":0.0084106666,"c":0.0084974891,"v":439404.9606197951,"t":1709942400}
+{"o":0.0084974891,"h":0.0085078357,"l":0.0084047066,"c":0.0084436662,"v":375831.3487165007,"t":1709946000}
+{"o":0.0084436662,"h":0.0085348894,"l":0.008408024,"c":0.0085100122,"v":371409.1200380201,"t":1709949600}
+{"o":0.0085100122,"h":0.0085196593,"l":0.0084674799,"c":0.0084874655,"v":308674.705708564,"t":1709953200}
+{"o":0.0084874655,"h":0.0085515015,"l":0.0084551783,"c":0.008550549,"v":289844.7896848151,"t":1709956800}
+{"o":0.008550549,"h":0.0086234389,"l":0.0085122014,"c":0.0086121639,"v":300750.9367681909,"t":1709960400}
+{"o":0.0086121639,"h":0.0086695505,"l":0.0086016701,"c":0.0086515424,"v":309978.4216276314,"t":1709964000}
+{"o":0.0086515424,"h":0.0086707357,"l":0.0086109481,"c":0.0086326772,"v":332343.8672787517,"t":1709967600}
+{"o":0.0086326772,"h":0.0086497177,"l":0.0085529187,"c":0.0085627456,"v":306633.9591876878,"t":1709971200}
+{"o":0.0085627456,"h":0.0086356298,"l":0.0085295051,"c":0.0085511777,"v":334959.7039803275,"t":1709974800}
+{"o":0.0085511777,"h":0.0085681628,"l":0.0084370716,"c":0.0085367223,"v":328286.6987720261,"t":1709978400}
+{"o":0.0085367223,"h":0.0085571648,"l":0.0084968726,"c":0.0085329803,"v":251304.6190153011,"t":1709982000}
+{"o":0.0085329803,"h":0.0085412359,"l":0.0084405002,"c":0.0084857142,"v":321260.6993397683,"t":1709985600}
+{"o":0.0084857142,"h":0.0085214193,"l":0.0084534237,"c":0.0084964525,"v":316795.3912131586,"t":1709989200}
+{"o":0.0084964525,"h":0.0085366118,"l":0.0084642111,"c":0.0085080237,"v":364454.7764443475,"t":1709992800}
+{"o":0.0085080237,"h":0.0085625168,"l":0.0084845548,"c":0.0085531937,"v":429200.4713209721,"t":1709996400}
+{"o":0.0085531937,"h":0.0085628925,"l":0.0084476566,"c":0.0084551824,"v":447980.9654175161,"t":1710000000}
+{"o":0.0084551824,"h":0.0084717545,"l":0.0083589468,"c":0.0084298469,"v":513361.8577914903,"t":1710003600}
+{"o":0.0084298469,"h":0.0084788527,"l":0.0084108878,"c":0.0084251074,"v":402747.0688613183,"t":1710007200}
+{"o":0.0084251074,"h":0.0084778942,"l":0.0084251074,"c":0.0084518472,"v":442262.9060944141,"t":1710010800}
+{"o":0.0084518472,"h":0.0085040749,"l":0.0084457029,"c":0.0084881669,"v":441868.8835189839,"t":1710014400}
+{"o":0.0084881669,"h":0.0084968578,"l":0.0084473103,"c":0.0084858988,"v":433254.3791105299,"t":1710018000}
+{"o":0.0084858988,"h":0.0085301763,"l":0.0084225596,"c":0.0084290634,"v":443213.4353306994,"t":1710021600}
+{"o":0.0084290634,"h":0.0084449932,"l":0.0083523396,"c":0.0083910938,"v":454351.8783658019,"t":1710025200}
+{"o":0.0083910938,"h":0.008498096,"l":0.0083654014,"c":0.0084772022,"v":491009.6845429738,"t":1710028800}
+{"o":0.0084772022,"h":0.0085536375,"l":0.0084562918,"c":0.0085407074,"v":464933.8554489078,"t":1710032400}
+{"o":0.0085407074,"h":0.0086228588,"l":0.0085258006,"c":0.0085778596,"v":351087.7945044173,"t":1710036000}
+{"o":0.0085778596,"h":0.0085815123,"l":0.0084979254,"c":0.0085287715,"v":383368.3055257899,"t":1710039600}
+{"o":0.0085287715,"h":0.008561203,"l":0.0085213419,"c":0.0085364252,"v":363571.2520850937,"t":1710043200}
+{"o":0.0085364252,"h":0.0086134971,"l":0.0085308805,"c":0.0085679819,"v":365636.9153888521,"t":1710046800}
+{"o":0.0085679819,"h":0.0085950444,"l":0.0085427111,"c":0.0085614844,"v":372238.706684245,"t":1710050400}
+{"o":0.0085614844,"h":0.0086326697,"l":0.0085391536,"c":0.0086163744,"v":430671.949880507,"t":1710054000}
+{"o":0.0086163744,"h":0.0086355188,"l":0.0085777125,"c":0.0085931645,"v":362066.7061987121,"t":1710057600}
+{"o":0.0085931645,"h":0.0086025858,"l":0.0084687993,"c":0.0085041909,"v":442708.0042887193,"t":1710061200}
+{"o":0.0085041909,"h":0.0085840967,"l":0.0084972611,"c":0.0085319486,"v":414171.8644460082,"t":1710064800}
+{"o":0.0085319486,"h":0.0085492905,"l":0.0083864895,"c":0.0084512548,"v":365190.926552769,"t":1710068400}
+{"o":0.0084512548,"h":0.0084780155,"l":0.0083856829,"c":0.0084543708,"v":378609.8222806017,"t":1710072000}
+{"o":0.0084543708,"h":0.0084600329,"l":0.0083717882,"c":0.0084033361,"v":453331.3601057527,"t":1710075600}
+{"o":0.0084033361,"h":0.0084176001,"l":0.0082341983,"c":0.0083702457,"v":579733.8445135291,"t":1710079200}
+{"o":0.0083702457,"h":0.0083724527,"l":0.0082487364,"c":0.0083114902,"v":491025.9642300278,"t":1710082800}
+{"o":0.0083114902,"h":0.0084324164,"l":0.0083051409,"c":0.0083773174,"v":469032.3576023417,"t":1710086400}
+{"o":0.0083773174,"h":0.0084455653,"l":0.0083505312,"c":0.00839188,"v":404695.5954844464,"t":1710090000}
+{"o":0.00839188,"h":0.0084342812,"l":0.0083623959,"c":0.0084093717,"v":395695.8322663409,"t":1710093600}
+{"o":0.0084093717,"h":0.0084490237,"l":0.00838973,"c":0.0084358192,"v":402392.8712841176,"t":1710097200}
+{"o":0.0084358192,"h":0.008445622,"l":0.0083777002,"c":0.0084237549,"v":416026.5924965566,"t":1710100800}
+{"o":0.0084237549,"h":0.0084507765,"l":0.0083482923,"c":0.0083572549,"v":438900.3226238298,"t":1710104400}
+{"o":0.0083572549,"h":0.0083597888,"l":0.0081581246,"c":0.0082399009,"v":610445.792033628,"t":1710108000}
+{"o":0.0082399009,"h":0.0083944497,"l":0.0082330315,"c":0.0083880443,"v":441363.7256764425,"t":1710111600}
+{"o":0.0083880443,"h":0.0083922101,"l":0.0079901437,"c":0.0081494071,"v":637793.1584859816,"t":1710115200}
+{"o":0.0081494071,"h":0.0081827788,"l":0.0079543523,"c":0.0080494216,"v":730746.4600664283,"t":1710118800}
+{"o":0.0080494216,"h":0.0080960807,"l":0.0079971675,"c":0.0080782102,"v":410998.7512233416,"t":1710122400}
+{"o":0.0080782102,"h":0.0082142476,"l":0.008064698,"c":0.0081901305,"v":427733.2216004655,"t":1710126000}
+{"o":0.0081901305,"h":0.0082381213,"l":0.008138955,"c":0.0081486562,"v":348209.640514733,"t":1710129600}
+{"o":0.0081486562,"h":0.0082425662,"l":0.0081465926,"c":0.0081730425,"v":339742.857073043,"t":1710133200}
+{"o":0.0081730425,"h":0.0083094795,"l":0.0081146361,"c":0.0083094795,"v":334448.1046187637,"t":1710136800}
+{"o":0.0083094795,"h":0.0086030066,"l":0.0083094795,"c":0.0085784781,"v":788177.8724285587,"t":1710140400}
+{"o":0.0085784781,"h":0.0087120716,"l":0.008571453,"c":0.0086515286,"v":463604.6696114035,"t":1710144000}
+{"o":0.0086515286,"h":0.0086831444,"l":0.0086055862,"c":0.0086425929,"v":394864.218251766,"t":1710147600}
+{"o":0.0086425929,"h":0.0086457087,"l":0.0085880457,"c":0.0086151293,"v":308968.548180211,"t":1710151200}
+{"o":0.0086151293,"h":0.0086984492,"l":0.0085718627,"c":0.0086078884,"v":423040.3478137149,"t":1710154800}
+{"o":0.0086078884,"h":0.0087193298,"l":0.0085886754,"c":0.0086487948,"v":427704.7658059735,"t":1710158400}
+{"o":0.0086487948,"h":0.0086640033,"l":0.0084940454,"c":0.0085176109,"v":531248.242618739,"t":1710162000}
+{"o":0.0085176109,"h":0.0087063355,"l":0.0085174913,"c":0.0085486837,"v":506508.5489224851,"t":1710165600}
+{"o":0.0085486837,"h":0.0086292541,"l":0.0084665671,"c":0.0085358758,"v":536313.8969361749,"t":1710169200}
+{"o":0.0085358758,"h":0.0085844224,"l":0.0084680038,"c":0.0085329218,"v":638798.0741338197,"t":1710172800}
+{"o":0.0085329218,"h":0.0085598594,"l":0.0084798152,"c":0.0085505259,"v":484021.2962500994,"t":1710176400}
+{"o":0.0085505259,"h":0.0086399016,"l":0.0085258783,"c":0.0085524596,"v":414606.7994763755,"t":1710180000}
+{"o":0.0085524596,"h":0.0086075635,"l":0.0084895095,"c":0.0085342777,"v":449257.884166321,"t":1710183600}
+{"o":0.0085342777,"h":0.0085871364,"l":0.0084488904,"c":0.0085531521,"v":395702.3754473209,"t":1710187200}
+{"o":0.0085531521,"h":0.0086808233,"l":0.0085284952,"c":0.0086157205,"v":393824.5779237444,"t":1710190800}
+{"o":0.0086157205,"h":0.0086782172,"l":0.0085613911,"c":0.008580327,"v":372770.2968019019,"t":1710194400}
+{"o":0.008580327,"h":0.0086654786,"l":0.0085674376,"c":0.0086377864,"v":376795.1118346392,"t":1710198000}
+{"o":0.0086377864,"h":0.0087613822,"l":0.0085511094,"c":0.0085557774,"v":433635.404430537,"t":1710201600}
+{"o":0.0085557774,"h":0.0086420715,"l":0.008546001,"c":0.0086355847,"v":359494.5011924729,"t":1710205200}
+{"o":0.0086355847,"h":0.0088901652,"l":0.0086200867,"c":0.0087786304,"v":536804.5340206655,"t":1710208800}
+{"o":0.0087786304,"h":0.0090094472,"l":0.0087378288,"c":0.0087527113,"v":687154.851150036,"t":1710212400}
+{"o":0.0087527113,"h":0.0089613936,"l":0.0082961439,"c":0.0089201311,"v":574856.7786856614,"t":1710216000}
+{"o":0.0089201311,"h":0.0089524145,"l":0.0088457421,"c":0.0089478837,"v":362736.4661258275,"t":1710219600}
+{"o":0.0089478837,"h":0.0089547563,"l":0.0087088428,"c":0.0089086271,"v":515931.2296131487,"t":1710223200}
+{"o":0.0089086271,"h":0.0089226947,"l":0.0087920845,"c":0.0088167837,"v":432822.8708030868,"t":1710226800}
+{"o":0.0088167837,"h":0.0088527562,"l":0.0086063043,"c":0.008703281,"v":653607.5028060559,"t":1710230400}
+{"o":0.008703281,"h":0.0089408898,"l":0.0087032761,"c":0.0088069771,"v":384862.5754699913,"t":1710234000}
+{"o":0.0088069771,"h":0.0088337477,"l":0.0087184377,"c":0.008742058,"v":423868.2358010546,"t":1710237600}
+{"o":0.008742058,"h":0.0088360897,"l":0.008712446,"c":0.0087308575,"v":401436.32249708,"t":1710241200}
+{"o":0.0026382622,"h":0.0026527744,"l":0.002625104,"c":0.0026382622,"v":381218.3347504988,"t":1703044800}
+{"o":0.0026382622,"h":0.0026416074,"l":0.0026152584,"c":0.0026365392,"v":316122.6063756155,"t":1703048400}
+{"o":0.0026365392,"h":0.0026711126,"l":0.0026253108,"c":0.0026616274,"v":374443.1210578867,"t":1703052000}
+{"o":0.0026616274,"h":0.0026796192,"l":0.0026336577,"c":0.0026752226,"v":288355.7555586948,"t":1703055600}
+{"o":0.0026752226,"h":0.0027043238,"l":0.0026574924,"c":0.0026925459,"v":323566.3302332215,"t":1703059200}
+{"o":0.0026925459,"h":0.0027450105,"l":0.0026910645,"c":0.0027413913,"v":347280.2055495975,"t":1703062800}
+{"o":0.0027413913,"h":0.0027624999,"l":0.0027100427,"c":0.0027404865,"v":475340.6082493742,"t":1703066400}
+{"o":0.0027404865,"h":0.0027420721,"l":0.0026937825,"c":0.0027111671,"v":308078.2590268534,"t":1703070000}
+{"o":0.0027111671,"h":0.0027183527,"l":0.0026886866,"c":0.0027094649,"v":313347.3476738935,"t":1703073600}
+{"o":0.0027094649,"h":0.0027922698,"l":0.0027087876,"c":0.0027887181,"v":464427.4769048798,"t":1703077200}
+{"o":0.0027887181,"h":0.0028240595,"l":0.0027636531,"c":0.0027783043,"v":582532.939374749,"t":1703080800}
+{"o":0.0027783043,"h":0.0029097262,"l":0.0027722817,"c":0.0028347697,"v":834494.3002859034,"t":1703084400}
+{"o":0.0028347697,"h":0.0028514656,"l":0.0027812602,"c":0.0028254495,"v":613050.9096415603,"t":1703088000}
+{"o":0.0028254495,"h":0.00294174,"l":0.0028136397,"c":0.0029193673,"v":804690.502453931,"t":1703091600}
+{"o":0.0029193673,"h":0.0029753361,"l":0.0028707114,"c":0.0029097691,"v":661039.2396866941,"t":1703095200}
+{"o":0.0029097691,"h":0.0029196827,"l":0.0028493044,"c":0.0028506813,"v":548452.5240029303,"t":1703098800}
+{"o":0.0028506813,"h":0.0028578379,"l":0.0027869952,"c":0.0028057461,"v":638870.2798293075,"t":1703102400}
+{"o":0.0028057461,"h":0.0028617342,"l":0.0027922673,"c":0.0028091014,"v":478405.8877034092,"t":1703106000}
+{"o":0.0028091014,"h":0.0028841763,"l":0.0027999552,"c":0.0028671283,"v":448837.6286174728,"t":1703109600}
+{"o":0.0028671283,"h":0.0029020569,"l":0.0028541844,"c":0.0028895169,"v":340532.3964871695,"t":1703113200}
+{"o":0.0028895169,"h":0.0029298663,"l":0.0028627243,"c":0.0029141392,"v":484575.3467386555,"t":1703116800}
+{"o":0.0029141392,"h":0.0029180194,"l":0.0028551764,"c":0.0029092505,"v":530388.9438861,"t":1703120400}
+{"o":0.0029092505,"h":0.0029671882,"l":0.0028790249,"c":0.0029240089,"v":679177.2691083921,"t":1703124000}
+{"o":0.0029240089,"h":0.0029472788,"l":0.0029059995,"c":0.0029348603,"v":523777.5890849531,"t":1703127600}
+{"o":0.0029348603,"h":0.0029839227,"l":0.0029205806,"c":0.0029819288,"v":434543.2023986446,"t":1703131200}
+{"o":0.0029819288,"h":0.0029892411,"l":0.0029120873,"c":0.0029528636,"v":489352.3483748609,"t":1703134800}
+{"o":0.0029528636,"h":0.0030463323,"l":0.0029455763,"c":0.0030420075,"v":406387.8325640412,"t":1703138400}
+{"o":0.0030420075,"h":0.0030617416,"l":0.0030163618,"c":0.0030504314,"v":377005.6298183121,"t":1703142000}
+{"o":0.0030504314,"h":0.0030700705,"l":0.0030207752,"c":0.0030256559,"v":355116.9579010363,"t":1703145600}
+{"o":0.0030256559,"h":0.0030408972,"l":0.0029815564,"c":0.0030287888,"v":401057.1983161178,"t":1703149200}
+{"o":0.0030287888,"h":0.0031006218,"l":0.0030228154,"c":0.0030766119,"v":430990.145822623,"t":1703152800}
+{"o":0.0030766119,"h":0.0030849529,"l":0.0030533022,"c":0.0030612509,"v":503223.9360979616,"t":1703156400}
+{"o":0.0030612509,"h":0.0031002332,"l":0.0030031987,"c":0.0030486302,"v":637438.0261773258,"t":1703160000}
+{"o":0.0030486302,"h":0.0030919029,"l":0.0030367352,"c":0.0030886651,"v":461270.3100395871,"t":1703163600}
+{"o":0.0030886651,"h":0.0031137813,"l":0.0030160944,"c":0.0030327884,"v":688988.0296639358,"t":1703167200}
+{"o":0.0030327884,"h":0.0030812085,"l":0.0030152427,"c":0.0030756288,"v":551693.7641611909,"t":1703170800}
+{"o":0.0030756288,"h":0.0031516795,"l":0.0030744916,"c":0.0031406775,"v":528183.2351339473,"t":1703174400}
+{"o":0.0031406775,"h":0.0032949985,"l":0.003110916,"c":0.0032459079,"v":898853.6894307892,"t":1703178000}
+{"o":0.0032459079,"h":0.0033194627,"l":0.0031366327,"c":0.0031926691,"v":833949.0228805746,"t":1703181600}
+{"o":0.0031926691,"h":0.0032540561,"l":0.003138854,"c":0.0032518139,"v":641717.2296690573,"t":1703185200}
+{"o":0.0032518139,"h":0.0032845373,"l":0.0032391483,"c":0.0032665099,"v":481522.341092459,"t":1703188800}
+{"o":0.0032665099,"h":0.0032665383,"l":0.0032035935,"c":0.0032253061,"v":591985.5120610904,"t":1703192400}
+{"o":0.0032253061,"h":0.0033370129,"l":0.0032172568,"c":0.0033283248,"v":518474.7896443326,"t":1703196000}
+{"o":0.0033283248,"h":0.0033553677,"l":0.0032917597,"c":0.0032996076,"v":521960.4226661787,"t":1703199600}
+{"o":0.0032996076,"h":0.0033534509,"l":0.0032746641,"c":0.0033033065,"v":499740.1046764763,"t":1703203200}
+{"o":0.0033033065,"h":0.0034665032,"l":0.0033033012,"c":0.0034321233,"v":616134.5508224021,"t":1703206800}
+{"o":0.0034321233,"h":0.0034869771,"l":0.003411266,"c":0.0034630437,"v":661271.9757855127,"t":1703210400}
+{"o":0.0034630437,"h":0.0034713664,"l":0.0033838889,"c":0.0034223756,"v":582612.8489940404,"t":1703214000}
+{"o":0.0034223756,"h":0.0034722363,"l":0.0034115007,"c":0.0034702163,"v":477812.8200135278,"t":1703217600}
+{"o":0.0034702163,"h":0.0034876061,"l":0.0034322128,"c":0.0034713817,"v":549688.9109655838,"t":1703221200}
+{"o":0.0034713817,"h":0.0034768203,"l":0.0032552396,"c":0.0032985533,"v":869903.7446353586,"t":1703224800}
+{"o":0.0032985533,"h":0.0033147943,"l":0.0032271696,"c":0.0032702181,"v":796967.9142272114,"t":1703228400}
+{"o":0.0032702181,"h":0.0033428742,"l":0.0032447897,"c":0.0032546723,"v":638399.3150168639,"t":1703232000}
+{"o":0.0032546723,"h":0.003266761,"l":0.0031776533,"c":0.0032334084,"v":644635.8961230193,"t":1703235600}
+{"o":0.0032334084,"h":0.0032839086,"l":0.0031570731,"c":0.0032488385,"v":413814.5566419333,"t":1703239200}
+{"o":0.0032488385,"h":0.0033003114,"l":0.0032400977,"c":0.0032969881,"v":363072.663815677,"t":1703242800}
+{"o":0.0032969881,"h":0.0033276353,"l":0.0032481626,"c":0.0033127008,"v":450116.4204418974,"t":1703246400}
+{"o":0.0033127008,"h":0.0033282987,"l":0.0032722153,"c":0.0033122992,"v":380433.3594419739,"t":1703250000}
+{"o":0.0033122992,"h":0.0033238477,"l":0.003238521,"c":0.0033060439,"v":434437.6445753021,"t":1703253600}
+{"o":0.0033060439,"h":0.003395417,"l":0.0032961215,"c":0.0033846479,"v":483719.0816596469,"t":1703257200}
+{"o":0.0033846479,"h":0.0033985969,"l":0.0032700838,"c":0.0032966465,"v":552237.6708420319,"t":1703260800}
+{"o":0.0032966465,"h":0.0057056832,"l":0.0032625339,"c":0.0055345716,"v":524059.8258971589,"t":1703264400}
+{"o":0.0055345716,"h":0.0056610736,"l":0.0055223322,"c":0.0056514919,"v":408185.0351852162,"t":1703268000}
+{"o":0.0056514919,"h":0.0056776583,"l":0.0055338189,"c":0.0055973529,"v":477189.2519525579,"t":1703271600}
+{"o":0.0055973529,"h":0.0056313139,"l":0.0055453302,"c":0.0055759836,"v":381558.3615790418,"t":1703275200}
+{"o":0.0055759836,"h":0.0056545052,"l":0.0055660431,"c":0.0055870322,"v":394224.7491104717,"t":1703278800}
+{"o":0.0055870322,"h":0.0056265057,"l":0.0055707177,"c":0.0056200905,"v":387409.7253855517,"t":1703282400}
+{"o":0.0056200905,"h":0.0057008061,"l":0.0055765442,"c":0.0056625486,"v":427167.4851735265,"t":1703286000}
+{"o":0.0056625486,"h":0.0056816729,"l":0.0055234077,"c":0.0055300024,"v":511571.4503514492,"t":1703289600}
+{"o":0.0055300024,"h":0.0055523888,"l":0.0053868114,"c":0.0054359376,"v":599502.5792308761,"t":1703293200}
+{"o":0.0054359376,"h":0.005495403,"l":0.0054200134,"c":0.0054474867,"v":622332.4672100712,"t":1703296800}
+{"o":0.0054474867,"h":0.0055014302,"l":0.0054028531,"c":0.0054253614,"v":806584.1459132106,"t":1703300400}
+{"o":0.0054253614,"h":0.0054747775,"l":0.0053585958,"c":0.0054653216,"v":635733.0654904274,"t":1703304000}
+{"o":0.0054653216,"h":0.0055156088,"l":0.0054521139,"c":0.0055096264,"v":421930.7124245777,"t":1703307600}
+{"o":0.0055096264,"h":0.005567971,"l":0.00548815,"c":0.0055634558,"v":304640.7600453392,"t":1703311200}
+{"o":0.0055634558,"h":0.005582095,"l":0.0055082334,"c":0.0055184273,"v":281322.6119302125,"t":1703314800}
+{"o":0.0055184273,"h":0.0055707426,"l":0.0055151511,"c":0.0055686542,"v":265040.2681529452,"t":1703318400}
+{"o":0.0055686542,"h":0.0055718793,"l":0.005523849,"c":0.0055440373,"v":243922.6941122805,"t":1703322000}
+{"o":0.0055440373,"h":0.0055592054,"l":0.005507648,"c":0.0055209832,"v":201814.3095112954,"t":1703325600}
+{"o":0.0055209832,"h":0.0055447926,"l":0.0054771945,"c":0.0055382634,"v":237240.0004025762,"t":1703329200}
+{"o":0.0055382634,"h":0.0056202311,"l":0.0055327315,"c":0.0056085462,"v":301855.9122224388,"t":1703332800}
+{"o":0.0056085462,"h":0.0056159255,"l":0.0055370695,"c":0.0055607712,"v":288191.6268977247,"t":1703336400}
+{"o":0.0055607712,"h":0.0055784406,"l":0.0055132205,"c":0.0055590087,"v":483363.067451229,"t":1703340000}
+{"o":0.0055590087,"h":0.0056072511,"l":0.0055311404,"c":0.0055915875,"v":504029.1004481341,"t":1703343600}
+{"o":0.0055915875,"h":0.0056579894,"l":0.0055605662,"c":0.0056451516,"v":373894.3889137696,"t":1703347200}
+{"o":0.0056451516,"h":0.0056919826,"l":0.0056236112,"c":0.0056823857,"v":449412.4779218972,"t":1703350800}
+{"o":0.0056823857,"h":0.0059326057,"l":0.0056666762,"c":0.0059152414,"v":782329.8170044818,"t":1703354400}
+{"o":0.0059152414,"h":0.0060008847,"l":0.0058338136,"c":0.0059436077,"v":522794.5805454594,"t":1703358000}
+{"o":0.0059436077,"h":0.005997086,"l":0.0059275319,"c":0.0059466887,"v":366540.0672149118,"t":1703361600}
+{"o":0.0059466887,"h":0.0059598386,"l":0.0058763419,"c":0.0059372266,"v":415378.5291257228,"t":1703365200}
+{"o":0.0059372266,"h":0.0063274943,"l":0.0059235406,"c":0.0062727414,"v":519862.028181709,"t":1703368800}
+{"o":0.0062727414,"h":0.0062802833,"l":0.0061517169,"c":0.00622833,"v":554947.8064249802,"t":1703372400}
+{"o":0.00622833,"h":0.0063336184,"l":0.0062045775,"c":0.0063224135,"v":447669.4959225318,"t":1703376000}
+{"o":0.0063224135,"h":0.0064953463,"l":0.0062647107,"c":0.0064727162,"v":432823.9752334108,"t":1703379600}
+{"o":0.0064727162,"h":0.0065892878,"l":0.0064286361,"c":0.0064879578,"v":485393.0582379255,"t":1703383200}
+{"o":0.0064879578,"h":0.0067417533,"l":0.0064700077,"c":0.0067037233,"v":476227.8960355039,"t":1703386800}
+{"o":0.0067037233,"h":0.0067761616,"l":0.0065516962,"c":0.0066192649,"v":561796.6708804754,"t":1703390400}
+{"o":0.0066192649,"h":0.0066596754,"l":0.0064007816,"c":0.0065318077,"v":454143.588290763,"t":1703394000}
+{"o":0.0065318077,"h":0.0065352868,"l":0.0063755075,"c":0.0065088517,"v":475955.8030304741,"t":1703397600}
+{"o":0.0065088517,"h":0.0066216096,"l":0.0064868807,"c":0.0066020961,"v":328920.3687118331,"t":1703401200}
+{"o":0.0066020961,"h":0.0066160808,"l":0.0065343713,"c":0.0065839339,"v":320007.2269377897,"t":1703404800}
+{"o":0.0065839339,"h":0.0066152167,"l":0.0065069855,"c":0.0065180649,"v":261530.8476176875,"t":1703408400}
+{"o":0.0065180649,"h":0.0065224701,"l":0.0062453692,"c":0.0063621002,"v":495070.8667204153,"t":1703412000}
+{"o":0.0063621002,"h":0.0064022648,"l":0.0061742354,"c":0.0063677822,"v":364861.645290207,"t":1703415600}
+{"o":0.0063677822,"h":0.0065431775,"l":0.0063095697,"c":0.0065215775,"v":328599.5320477195,"t":1703419200}
+{"o":0.0065215775,"h":0.0065294925,"l":0.0064487122,"c":0.0064677223,"v":331413.7889091098,"t":1703422800}
+{"o":0.0064677223,"h":0.0066017104,"l":0.0064654557,"c":0.0065700545,"v":368538.8713808202,"t":1703426400}
+{"o":0.0065700545,"h":0.0066303342,"l":0.0065202555,"c":0.0065781739,"v":374628.7587251128,"t":1703430000}
+{"o":0.0065781739,"h":0.0067258363,"l":0.0065449337,"c":0.0066873905,"v":470577.9994932147,"t":1703433600}
+{"o":0.0066873905,"h":0.0067028241,"l":0.0065186717,"c":0.0066248624,"v":466345.8834741509,"t":1703437200}
+{"o":0.0066248624,"h":0.0067569377,"l":0.0066106182,"c":0.0067502806,"v":352585.1981965564,"t":1703440800}
+{"o":0.0067502806,"h":0.0067547094,"l":0.0066524436,"c":0.006677526,"v":362237.8830295912,"t":1703444400}
+{"o":0.006677526,"h":0.0066962884,"l":0.006441557,"c":0.0065092939,"v":483436.9078996103,"t":1703448000}
+{"o":0.0065092939,"h":0.006595854,"l":0.0064876521,"c":0.006582144,"v":363961.0767710716,"t":1703451600}
+{"o":0.006582144,"h":0.0066083752,"l":0.0063637381,"c":0.0064930167,"v":573019.6706178739,"t":1703455200}
+{"o":0.0064930167,"h":0.0065571194,"l":0.0064560659,"c":0.0065258112,"v":354100.0424709485,"t":1703458800}
+{"o":0.0065258112,"h":0.0065548626,"l":0.006272051,"c":0.0063371772,"v":540445.3286211008,"t":1703462400}
+{"o":0.0063371772,"h":0.0065095466,"l":0.0063354137,"c":0.0063617625,"v":402125.6624991502,"t":1703466000}
+{"o":0.0063617625,"h":0.0064231691,"l":0.0063217978,"c":0.0064074174,"v":421859.8427512757,"t":1703469600}
+{"o":0.0064074174,"h":0.0065200959,"l":0.0063843423,"c":0.0065013142,"v":369677.7881975226,"t":1703473200}
+{"o":0.0065013142,"h":0.0065417447,"l":0.0064399386,"c":0.0064859594,"v":370951.1232123376,"t":1703476800}
+{"o":0.0064859594,"h":0.0065867583,"l":0.0064834972,"c":0.006568637,"v":409781.1556057176,"t":1703480400}
+{"o":0.006568637,"h":0.0066346317,"l":0.0065529711,"c":0.0065828599,"v":320666.1617401726,"t":1703484000}
+{"o":0.0065828599,"h":0.0065898145,"l":0.0064992237,"c":0.0065585043,"v":326296.8118456124,"t":1703487600}
+{"o":0.0065585043,"h":0.0065955708,"l":0.0064362435,"c":0.0064390213,"v":321144.7955017275,"t":1703491200}
+{"o":0.0064390213,"h":0.006485274,"l":0.0063862971,"c":0.0064287584,"v":324541.5192124543,"t":1703494800}
+{"o":0.0064287584,"h":0.0064868694,"l":0.0064218002,"c":0.0064619473,"v":233675.3175232151,"t":1703498400}
+{"o":0.0064619473,"h":0.006528745,"l":0.0064032307,"c":0.0064890778,"v":315137.50340534,"t":1703502000}
+{"o":0.0064890778,"h":0.0066259303,"l":0.0064099566,"c":0.0066123188,"v":358082.9743375338,"t":1703505600}
+{"o":0.0066123188,"h":0.0067041372,"l":0.0066053921,"c":0.006659265,"v":451572.6381289898,"t":1703509200}
+{"o":0.006659265,"h":0.0068967345,"l":0.006615142,"c":0.0068967345,"v":458322.9686602968,"t":1703512800}
+{"o":0.0068967345,"h":0.0071821734,"l":0.0068538109,"c":0.0071549585,"v":655165.8796613386,"t":1703516400}
+{"o":0.0071549585,"h":0.0072249908,"l":0.007023451,"c":0.007090876,"v":626628.1471808135,"t":1703520000}
+{"o":0.007090876,"h":0.0072123353,"l":0.0070776762,"c":0.0071764585,"v":487017.0679756668,"t":1703523600}
+{"o":0.0071764585,"h":0.0073077697,"l":0.0070813829,"c":0.007113723,"v":464931.5321237506,"t":1703527200}
+{"o":0.007113723,"h":0.0071859653,"l":0.0069767754,"c":0.0070329361,"v":527730.6242946995,"t":1703530800}
+{"o":0.0070329361,"h":0.0070425202,"l":0.0067775525,"c":0.0069188944,"v":606748.548567244,"t":1703534400}
+{"o":0.0069188944,"h":0.0069451321,"l":0.0067985053,"c":0.0069366664,"v":349529.0800380484,"t":1703538000}
+{"o":0.0069366664,"h":0.0069919651,"l":0.0068896556,"c":0.0069504952,"v":328529.4448995094,"t":1703541600}
+{"o":0.0069504952,"h":0.0070475563,"l":0.0069024934,"c":0.0070081991,"v":345511.1866579646,"t":1703545200}
+{"o":0.0070081991,"h":0.0070429977,"l":0.0068664573,"c":0.0069075808,"v":402983.2338015803,"t":1703548800}
+{"o":0.0069075808,"h":0.0070044581,"l":0.0068995082,"c":0.0069302391,"v":350265.7714597415,"t":1703552400}
+{"o":0.0069302391,"h":0.0069525685,"l":0.0067981753,"c":0.0068052859,"v":380733.7746883855,"t":1703556000}
+{"o":0.0068052859,"h":0.0069257762,"l":0.0067729522,"c":0.0069169654,"v":351440.8427432305,"t":1703559600}
+{"o":0.0069169654,"h":0.0069997311,"l":0.0069031434,"c":0.0069795134,"v":333840.251305768,"t":1703563200}
+{"o":0.0069795134,"h":0.0069853885,"l":0.0066075986,"c":0.0066681829,"v":594361.774275093,"t":1703566800}
+{"o":0.0066681829,"h":0.0067237058,"l":0.0064758102,"c":0.0065041216,"v":598192.3964832622,"t":1703570400}
+{"o":0.0065041216,"h":0.0066489457,"l":0.0064343464,"c":0.0065793369,"v":400907.9906896392,"t":1703574000}
+{"o":0.0065793369,"h":0.0066142692,"l":0.0064543958,"c":0.006599695,"v":342297.5054926249,"t":1703577600}
+{"o":0.006599695,"h":0.0066461171,"l":0.0064899496,"c":0.0065627139,"v":375900.055511991,"t":1703581200}
+{"o":0.0065627139,"h":0.0067190524,"l":0.0065521514,"c":0.0066684742,"v":337124.4019069214,"t":1703584800}
+{"o":0.0066684742,"h":0.0066883496,"l":0.00662372,"c":0.006660264,"v":297232.2081566334,"t":1703588400}
+{"o":0.006660264,"h":0.0067618249,"l":0.0066087037,"c":0.0067583956,"v":319585.0384097787,"t":1703592000}
+{"o":0.0067583956,"h":0.0067879824,"l":0.0066636913,"c":0.0067073878,"v":303784.5005108014,"t":1703595600}
+{"o":0.0067073878,"h":0.0067132504,"l":0.0065509122,"c":0.0065656004,"v":389756.3440098244,"t":1703599200}
+{"o":0.0065656004,"h":0.0065775655,"l":0.0063968233,"c":0.0064106059,"v":618393.8696075608,"t":1703602800}
+{"o":0.0064106059,"h":0.0065202402,"l":0.0063714463,"c":0.0064855897,"v":615690.0329790807,"t":1703606400}
+{"o":0.0064855897,"h":0.00649298,"l":0.005949346,"c":0.0061668952,"v":1038055.1165148158,"t":1703610000}
+{"o":0.0061668952,"h":0.0062356303,"l":0.0060610233,"c":0.0062254945,"v":730789.684880115,"t":1703613600}
+{"o":0.0062254945,"h":0.0062510511,"l":0.0061555895,"c":0.0061767976,"v":475736.518637877,"t":1703617200}
+{"o":0.0061767976,"h":0.0062654577,"l":0.006158679,"c":0.0062092035,"v":424994.3493933531,"t":1703620800}
+{"o":0.0062092035,"h":0.0063769232,"l":0.0061895984,"c":0.0063610238,"v":438742.1124043792,"t":1703624400}
+{"o":0.0063610238,"h":0.0064889687,"l":0.0063230135,"c":0.0064809609,"v":414914.7342343024,"t":1703628000}
+{"o":0.0064809609,"h":0.0065515296,"l":0.0064161301,"c":0.0065272535,"v":460487.3303002733,"t":1703631600}
+{"o":0.0065272535,"h":0.0065894873,"l":0.0063833072,"c":0.0063944079,"v":450488.6036333377,"t":1703635200}
+{"o":0.0063944079,"h":0.0065039526,"l":0.0063870433,"c":0.0064531342,"v":358783.6824056947,"t":1703638800}
+{"o":0.0064531342,"h":0.0064571885,"l":0.006308221,"c":0.0063553142,"v":437432.2427945285,"t":1703642400}
+{"o":0.0063553142,"h":0.0064101202,"l":0.0062623413,"c":0.0062959456,"v":521770.865784083,"t":1703646000}
+{"o":0.0062959456,"h":0.0064248567,"l":0.0062933923,"c":0.0063971289,"v":348420.8723836204,"t":1703649600}
+{"o":0.0063971289,"h":0.0064674162,"l":0.0063731153,"c":0.0064607307,"v":344902.2888745818,"t":1703653200}
+{"o":0.0064607307,"h":0.0065365821,"l":0.0064221824,"c":0.0064818849,"v":339085.6767342579,"t":1703656800}
+{"o":0.0064818849,"h":0.0065154905,"l":0.0064339199,"c":0.0064664948,"v":246789.4472511103,"t":1703660400}
+{"o":0.0064664948,"h":0.0065827628,"l":0.0064123818,"c":0.0065229679,"v":316173.076831051,"t":1703664000}
+{"o":0.0065229679,"h":0.0065350853,"l":0.0064324263,"c":0.0064351636,"v":265722.5501718708,"t":1703667600}
+{"o":0.0064351636,"h":0.0066450553,"l":0.0064262492,"c":0.0066450553,"v":285911.746302076,"t":1703671200}
+{"o":0.0066450553,"h":0.0066637365,"l":0.0065022419,"c":0.0065283363,"v":375299.8042296951,"t":1703674800}
+{"o":0.0065283363,"h":0.0065500337,"l":0.0064545228,"c":0.0064857074,"v":323202.6336467299,"t":1703678400}
+{"o":0.0064857074,"h":0.0065434424,"l":0.0064460315,"c":0.0064487643,"v":409586.5983375897,"t":1703682000}
+{"o":0.0064487643,"h":0.0064732317,"l":0.006212737,"c":0.0062547523,"v":630565.2601235071,"t":1703685600}
+{"o":0.0062547523,"h":0.0063001371,"l":0.0061635211,"c":0.0062373892,"v":602233.9406837499,"t":1703689200}
+{"o":0.0062373892,"h":0.0062561521,"l":0.0060507962,"c":0.0060517641,"v":672874.6148590612,"t":1703692800}
+{"o":0.0060517641,"h":0.0062730909,"l":0.0060511835,"c":0.006243555,"v":473501.7776187262,"t":1703696400}
+{"o":0.006243555,"h":0.0063878228,"l":0.0062016866,"c":0.0063662909,"v":429686.7207965617,"t":1703700000}
+{"o":0.0063662909,"h":0.0063821901,"l":0.0061828353,"c":0.0063005393,"v":384039.5027885812,"t":1703703600}
+{"o":0.0063005393,"h":0.0063979509,"l":0.0062700838,"c":0.0063687146,"v":354777.4578801619,"t":1703707200}
+{"o":0.0063687146,"h":0.0063871614,"l":0.0062801217,"c":0.0063105393,"v":316099.0423471513,"t":1703710800}
+{"o":0.0063105393,"h":0.006342034,"l":0.0061634025,"c":0.0062052179,"v":380114.879382692,"t":1703714400}
+{"o":0.0062052179,"h":0.0062392599,"l":0.0061637445,"c":0.0061877774,"v":317612.0798321795,"t":1703718000}
+{"o":0.0061877774,"h":0.0063354578,"l":0.0061674335,"c":0.0062147842,"v":413566.7865066655,"t":1703721600}
+{"o":0.0062147842,"h":0.0062464274,"l":0.0060185079,"c":0.0060711209,"v":490824.0486750994,"t":1703725200}
+{"o":0.0060711209,"h":0.0060910563,"l":0.0059086868,"c":0.0059647231,"v":480676.4213540005,"t":1703728800}
+{"o":0.0059647231,"h":0.0060713565,"l":0.0059462913,"c":0.0060318252,"v":440936.3368052664,"t":1703732400}
+{"o":0.0060318252,"h":0.0061109171,"l":0.005988332,"c":0.0060458506,"v":266172.4428614249,"t":1703736000}
+{"o":0.0060458506,"h":0.0061192693,"l":0.0060293169,"c":0.0060850284,"v":321406.2245365308,"t":1703739600}
+{"o":0.0060850284,"h":0.0061764984,"l":0.0060322692,"c":0.0060499305,"v":319642.4478658313,"t":1703743200}
+{"o":0.0060499305,"h":0.0061303027,"l":0.0059233226,"c":0.0061136649,"v":431073.3755889622,"t":1703746800}
+{"o":0.0061136649,"h":0.0061261285,"l":0.006058159,"c":0.0060691363,"v":278201.6986083743,"t":1703750400}
+{"o":0.0060691363,"h":0.0061014748,"l":0.005965568,"c":0.0060366179,"v":267592.6769451705,"t":1703754000}
+{"o":0.0060366179,"h":0.006140201,"l":0.0060166264,"c":0.0060859863,"v":245968.4626077348,"t":1703757600}
+{"o":0.0060859863,"h":0.0061239076,"l":0.0060484649,"c":0.0060687064,"v":204425.3847941307,"t":1703761200}
+{"o":0.0060687064,"h":0.0060842991,"l":0.0058317205,"c":0.0058542647,"v":600335.6499579402,"t":1703764800}
+{"o":0.0058542647,"h":0.0059265864,"l":0.0057479298,"c":0.0058554534,"v":517167.1860221753,"t":1703768400}
+{"o":0.0058554534,"h":0.005866872,"l":0.0055844069,"c":0.0057215232,"v":786750.8497055791,"t":1703772000}
+{"o":0.0057215232,"h":0.0058245301,"l":0.0057113792,"c":0.0057694537,"v":437149.7684896382,"t":1703775600}
+{"o":0.0057694537,"h":0.0057992666,"l":0.0056585122,"c":0.005716884,"v":358786.4932741391,"t":1703779200}
+{"o":0.005716884,"h":0.0058237846,"l":0.0057077166,"c":0.0057786127,"v":342305.3810224248,"t":1703782800}
+{"o":0.0057786127,"h":0.005800428,"l":0.0057059474,"c":0.0057352985,"v":310318.4800801082,"t":1703786400}
+{"o":0.0057352985,"h":0.005873788,"l":0.0057252211,"c":0.0058492315,"v":262391.4714653238,"t":1703790000}
+{"o":0.0058492315,"h":0.0058601384,"l":0.0057173872,"c":0.0057715393,"v":334042.9136469699,"t":1703793600}
+{"o":0.0057715393,"h":0.0058633253,"l":0.0057542257,"c":0.0058112576,"v":388845.926448544,"t":1703797200}
+{"o":0.0058112576,"h":0.006008579,"l":0.0057951901,"c":0.0059956323,"v":388800.1864933749,"t":1703800800}
+{"o":0.0059956323,"h":0.0060050058,"l":0.0058934476,"c":0.0058958167,"v":351075.7810525471,"t":1703804400}
+{"o":0.0058958167,"h":0.0059315288,"l":0.0057617647,"c":0.0057915983,"v":484814.4105959688,"t":1703808000}
+{"o":0.0057915983,"h":0.0059772612,"l":0.0057602657,"c":0.0059369131,"v":533571.3472425217,"t":1703811600}
+{"o":0.0059369131,"h":0.0060826497,"l":0.0059239344,"c":0.0060529732,"v":514817.2995474604,"t":1703815200}
+{"o":0.0060529732,"h":0.0061337618,"l":0.0060317596,"c":0.0060766188,"v":325249.9753195507,"t":1703818800}
+{"o":0.0060766188,"h":0.0061309618,"l":0.0060329065,"c":0.0060899401,"v":303076.0033497884,"t":1703822400}
+{"o":0.0060899401,"h":0.0061790533,"l":0.0060468752,"c":0.0061570715,"v":244419.4503680522,"t":1703826000}
+{"o":0.0061570715,"h":0.006280773,"l":0.0061394024,"c":0.0062645371,"v":337804.3587387888,"t":1703829600}
+{"o":0.0062645371,"h":0.0062683251,"l":0.006073911,"c":0.0060882134,"v":311524.890440942,"t":1703833200}
+{"o":0.0060882134,"h":0.0062846924,"l":0.0060825144,"c":0.0062753472,"v":271106.6816844771,"t":1703836800}
+{"o":0.0062753472,"h":0.0063492976,"l":0.0062090741,"c":0.0063036508,"v":369828.2058324215,"t":1703840400}
+{"o":0.0063036508,"h":0.0063236286,"l":0.0062351373,"c":0.0062416296,"v":296282.5994146848,"t":1703844000}
+{"o":0.0062416296,"h":0.0062951124,"l":0.0062102639,"c":0.0062281811,"v":231228.6498512547,"t":1703847600}
+{"o":0.0062281811,"h":0.0062397863,"l":0.0061629495,"c":0.0062033487,"v":282929.621509638,"t":1703851200}
+{"o":0.0062033487,"h":0.0062669592,"l":0.0061482479,"c":0.0062489265,"v":242437.8046952532,"t":1703854800}
+{"o":0.0062489265,"h":0.0063667684,"l":0.0062485687,"c":0.0063245902,"v":338303.5481530696,"t":1703858400}
+{"o":0.0063245902,"h":0.0063322172,"l":0.0060767074,"c":0.0061303027,"v":462796.9410862113,"t":1703862000}
+{"o":0.0061303027,"h":0.0062289191,"l":0.0059980508,"c":0.0060094137,"v":533051.9552487142,"t":1703865600}
+{"o":0.0060094137,"h":0.0060764266,"l":0.0059449502,"c":0.0060010221,"v":471550.2416694351,"t":1703869200}
+{"o":0.0060010221,"h":0.0061481186,"l":0.005987543,"c":0.0061096267,"v":325842.022216558,"t":1703872800}
+{"o":0.0061096267,"h":0.0061699323,"l":0.0060729526,"c":0.0061274175,"v":213299.8565731298,"t":1703876400}
+{"o":0.0061274175,"h":0.0061992175,"l":0.0060427318,"c":0.0061220281,"v":233865.9218194861,"t":1703880000}
+{"o":0.0061220281,"h":0.006178746,"l":0.006055782,"c":0.0060939001,"v":263579.6593045181,"t":1703883600}
+{"o":0.0060939001,"h":0.006164748,"l":0.0060161646,"c":0.0060779222,"v":286191.7486777144,"t":1703887200}
+{"o":0.0060779222,"h":0.0062079105,"l":0.0060779222,"c":0.0062049048,"v":206478.8789393763,"t":1703890800}
+{"o":0.0062049048,"h":0.0062318205,"l":0.0061668341,"c":0.0061866577,"v":208032.7803926079,"t":1703894400}
+{"o":0.0061866577,"h":0.0062735722,"l":0.0061465513,"c":0.0062136463,"v":204822.3402202957,"t":1703898000}
+{"o":0.0062136463,"h":0.0062158849,"l":0.0061153608,"c":0.00612554,"v":178902.6770114257,"t":1703901600}
+{"o":0.00612554,"h":0.0061486991,"l":0.0060160845,"c":0.0060453273,"v":227413.8434147367,"t":1703905200}
+{"o":0.0060453273,"h":0.0060967627,"l":0.006032277,"c":0.0060815398,"v":214342.6953388767,"t":1703908800}
+{"o":0.0060815398,"h":0.0061240128,"l":0.0060529305,"c":0.006111884,"v":291418.9408178436,"t":1703912400}
+{"o":0.006111884,"h":0.006124468,"l":0.0060799023,"c":0.0061040671,"v":204624.2256813104,"t":1703916000}
+{"o":0.0061040671,"h":0.0061226093,"l":0.0060168744,"c":0.0060285617,"v":210555.3652457177,"t":1703919600}
+{"o":0.0060285617,"h":0.0060321916,"l":0.0059017122,"c":0.0059100313,"v":307357.2404727832,"t":1703923200}
+{"o":0.0059100313,"h":0.0059477561,"l":0.0058780567,"c":0.0059314031,"v":273933.1912057922,"t":1703926800}
+{"o":0.0059314031,"h":0.005972358,"l":0.0058972119,"c":0.0059547587,"v":233046.2864867457,"t":1703930400}
+{"o":0.0059547587,"h":0.0059814611,"l":0.0059407546,"c":0.0059619916,"v":159045.8175410875,"t":1703934000}
+{"o":0.0059619916,"h":0.0060500133,"l":0.0059574835,"c":0.0060090005,"v":176558.6148751719,"t":1703937600}
+{"o":0.0060090005,"h":0.0060344318,"l":0.0059841572,"c":0.0060070885,"v":205503.0192854567,"t":1703941200}
+{"o":0.0060070885,"h":0.0060776491,"l":0.0060060962,"c":0.0060655216,"v":221038.687586974,"t":1703944800}
+{"o":0.0060655216,"h":0.0060790319,"l":0.0059875889,"c":0.0060790319,"v":270751.5346384565,"t":1703948400}
+{"o":0.0060790319,"h":0.0061217714,"l":0.0060089675,"c":0.0060415817,"v":348111.9094406008,"t":1703952000}
+{"o":0.0060415817,"h":0.0060647619,"l":0.0059954566,"c":0.0060522498,"v":238502.5648825548,"t":1703955600}
+{"o":0.0060522498,"h":0.0060591224,"l":0.0060024882,"c":0.0060257794,"v":208227.8224353476,"t":1703959200}
+{"o":0.0060257794,"h":0.0060704159,"l":0.0060047828,"c":0.0060313468,"v":212395.4349125436,"t":1703962800}
+{"o":0.0060313468,"h":0.0060850717,"l":0.0060277458,"c":0.0060328758,"v":215791.3674173118,"t":1703966400}
+{"o":0.0060328758,"h":0.0060555194,"l":0.005957183,"c":0.0059850608,"v":191893.7496818906,"t":1703970000}
+{"o":0.0059850608,"h":0.0059907782,"l":0.0059256408,"c":0.0059417934,"v":181434.3184336043,"t":1703973600}
+{"o":0.0059417934,"h":0.005974118,"l":0.0059106862,"c":0.0059472156,"v":197706.2099039312,"t":1703977200}
+{"o":0.0059472156,"h":0.0060028424,"l":0.0059397958,"c":0.0059888678,"v":204372.3158419458,"t":1703980800}
+{"o":0.0059888678,"h":0.0060081817,"l":0.0059083359,"c":0.0059188178,"v":197588.984107645,"t":1703984400}
+{"o":0.0059188178,"h":0.0059409483,"l":0.0058026688,"c":0.0058761624,"v":233804.6533275534,"t":1703988000}
+{"o":0.0058761624,"h":0.0058840219,"l":0.0058156462,"c":0.0058784242,"v":218193.1507138139,"t":1703991600}
+{"o":0.0058784242,"h":0.0059717642,"l":0.0058627302,"c":0.0059478849,"v":193638.8660171416,"t":1703995200}
+{"o":0.0059478849,"h":0.0059819091,"l":0.0059104389,"c":0.0059142315,"v":160216.8801792609,"t":1703998800}
+{"o":0.0059142315,"h":0.0059990345,"l":0.0059142315,"c":0.0059797881,"v":167630.2690279804,"t":1704002400}
+{"o":0.0059797881,"h":0.0061161984,"l":0.0059715107,"c":0.0060714714,"v":209307.8714099941,"t":1704006000}
+{"o":0.0060714714,"h":0.0061012117,"l":0.0060368864,"c":0.0060768195,"v":194469.3623901065,"t":1704009600}
+{"o":0.0060768195,"h":0.0061357855,"l":0.0060654209,"c":0.0060989398,"v":171183.4812517106,"t":1704013200}
+{"o":0.0060989398,"h":0.00611372,"l":0.0060739586,"c":0.0060831045,"v":145750.0318731179,"t":1704016800}
+{"o":0.0060831045,"h":0.0060901117,"l":0.006059159,"c":0.00608466,"v":165982.1395911334,"t":1704020400}
+{"o":0.00608466,"h":0.0061384247,"l":0.00602236,"c":0.0060378335,"v":186810.5460064456,"t":1704024000}
+{"o":0.0060378335,"h":0.0060564095,"l":0.0059991346,"c":0.0060244796,"v":193069.1259082459,"t":1704027600}
+{"o":0.0060244796,"h":0.0060526502,"l":0.0060021795,"c":0.0060165379,"v":167518.2234265977,"t":1704031200}
+{"o":0.0060165379,"h":0.0060553837,"l":0.0059680435,"c":0.0059842363,"v":202885.8605961052,"t":1704034800}
+{"o":0.0059842363,"h":0.0060638482,"l":0.0059735244,"c":0.0060376569,"v":158750.3360576968,"t":1704038400}
+{"o":0.0060376569,"h":0.0060947499,"l":0.0060255002,"c":0.0060886663,"v":180052.9550880969,"t":1704042000}
+{"o":0.0060886663,"h":0.0060930136,"l":0.0060435681,"c":0.0060647374,"v":165596.1808226302,"t":1704045600}
+{"o":0.0060647374,"h":0.0060987759,"l":0.0060439011,"c":0.0060579366,"v":146796.3785931956,"t":1704049200}
+{"o":0.0060579366,"h":0.0061231827,"l":0.0060421637,"c":0.0061197785,"v":226963.5462868232,"t":1704052800}
+{"o":0.0061197785,"h":0.0061396069,"l":0.0060637334,"c":0.0060709573,"v":235412.5764192609,"t":1704056400}
+{"o":0.0060709573,"h":0.0060746902,"l":0.0058728563,"c":0.0058766744,"v":262879.5838045746,"t":1704060000}
+{"o":0.0058766744,"h":0.006131767,"l":0.0058356676,"c":0.0059422563,"v":318815.4897626079,"t":1704063600}
+{"o":0.0059422563,"h":0.0060634343,"l":0.0059422563,"c":0.0059574197,"v":335650.2052488847,"t":1704067200}
+{"o":0.0059574197,"h":0.0061576741,"l":0.0059353095,"c":0.0060787237,"v":270330.0508939269,"t":1704070800}
+{"o":0.0060787237,"h":0.0060918236,"l":0.0060320902,"c":0.0060557252,"v":172055.5520536867,"t":1704074400}
+{"o":0.0060557252,"h":0.0060728626,"l":0.0059891009,"c":0.0060174628,"v":192648.9438162786,"t":1704078000}
+{"o":0.0060174628,"h":0.0060700481,"l":0.0059352182,"c":0.0059893553,"v":186894.4682494282,"t":1704081600}
+{"o":0.0059893553,"h":0.0060047615,"l":0.0059320059,"c":0.0059389637,"v":134807.0769714678,"t":1704085200}
+{"o":0.0059389637,"h":0.0059894135,"l":0.0059326093,"c":0.0059785101,"v":102906.9664072256,"t":1704088800}
+{"o":0.0059785101,"h":0.0060490145,"l":0.0059534401,"c":0.005986756,"v":136517.8718676768,"t":1704092400}
+{"o":0.005986756,"h":0.0060131074,"l":0.0059577228,"c":0.005986607,"v":102099.1887061339,"t":1704096000}
+{"o":0.005986607,"h":0.0060833271,"l":0.0059506581,"c":0.0060790746,"v":136975.5199064655,"t":1704099600}
+{"o":0.0060790746,"h":0.0061162882,"l":0.0060699668,"c":0.0060831289,"v":122347.6241235444,"t":1704103200}
+{"o":0.0060831289,"h":0.0061066841,"l":0.0060586557,"c":0.0060897676,"v":106236.3339156117,"t":1704106800}
+{"o":0.0060897676,"h":0.0061876478,"l":0.006065821,"c":0.0061232107,"v":171439.4645769135,"t":1704110400}
+{"o":0.0061232107,"h":0.0061768988,"l":0.0060966181,"c":0.0061541629,"v":174893.1401722803,"t":1704114000}
+{"o":0.0061541629,"h":0.0061541629,"l":0.0060940798,"c":0.0060965048,"v":199410.4189394315,"t":1704117600}
+{"o":0.0060965048,"h":0.0062104975,"l":0.0060920106,"c":0.006190614,"v":220172.1147494873,"t":1704121200}
+{"o":0.006190614,"h":0.0063319633,"l":0.0061815182,"c":0.0062260305,"v":302822.0274106049,"t":1704124800}
+{"o":0.0062260305,"h":0.0062596249,"l":0.0062014858,"c":0.006251919,"v":192647.6905880012,"t":1704128400}
+{"o":0.006251919,"h":0.0063513179,"l":0.0062518324,"c":0.0063029787,"v":275954.1551695745,"t":1704132000}
+{"o":0.0063029787,"h":0.0063725701,"l":0.0062762558,"c":0.0063558834,"v":234390.2407141159,"t":1704135600}
+{"o":0.0063558834,"h":0.0063992255,"l":0.0063000113,"c":0.0063090391,"v":283869.2504622847,"t":1704139200}
+{"o":0.0063090391,"h":0.0063216646,"l":0.006273632,"c":0.0063053531,"v":235525.8617074099,"t":1704142800}
+{"o":0.0063053531,"h":0.0063260843,"l":0.006249016,"c":0.0063069705,"v":181037.1057682664,"t":1704146400}
+{"o":0.0063069705,"h":0.0064055837,"l":0.0063067037,"c":0.0064045274,"v":247705.8410343728,"t":1704150000}
+{"o":0.0064045274,"h":0.0064542346,"l":0.0063397047,"c":0.0064486906,"v":330952.3959326255,"t":1704153600}
+{"o":0.0064486906,"h":0.0065858629,"l":0.0064464056,"c":0.0064880768,"v":399865.448278251,"t":1704157200}
+{"o":0.0064880768,"h":0.0065470742,"l":0.0064809871,"c":0.0065450641,"v":230969.5774545859,"t":1704160800}
+{"o":0.0065450641,"h":0.0065476083,"l":0.0064728802,"c":0.0065117395,"v":239352.3021586016,"t":1704164400}
+{"o":0.0065117395,"h":0.0065903274,"l":0.0064856421,"c":0.0065731318,"v":329031.7804858648,"t":1704168000}
+{"o":0.0065731318,"h":0.0066146086,"l":0.0065549371,"c":0.0065821873,"v":281092.1414938237,"t":1704171600}
+{"o":0.0065821873,"h":0.0066186111,"l":0.0065390546,"c":0.0065840815,"v":273595.116309763,"t":1704175200}
+{"o":0.0065840815,"h":0.0067012521,"l":0.0065840815,"c":0.0066888489,"v":252784.0286390626,"t":1704178800}
+{"o":0.0066888489,"h":0.0067198173,"l":0.0066457376,"c":0.006692157,"v":234980.5626645687,"t":1704182400}
+{"o":0.006692157,"h":0.0068273394,"l":0.0066819899,"c":0.0067733525,"v":253104.3530085277,"t":1704186000}
+{"o":0.0067733525,"h":0.0068085118,"l":0.006680543,"c":0.0067395267,"v":255638.7618602828,"t":1704189600}
+{"o":0.0067395267,"h":0.0067884556,"l":0.0065979967,"c":0.006653047,"v":240857.4174031592,"t":1704193200}
+{"o":0.006653047,"h":0.006676971,"l":0.0065953872,"c":0.006602385,"v":166495.6447065913,"t":1704196800}
+{"o":0.006602385,"h":0.0066630594,"l":0.0065978658,"c":0.0066238076,"v":176228.8507307594,"t":1704200400}
+{"o":0.0066238076,"h":0.0066423985,"l":0.0063919106,"c":0.0064338362,"v":319408.3516895068,"t":1704204000}
+{"o":0.0064338362,"h":0.0064635137,"l":0.00631698,"c":0.0064080476,"v":347372.7326138972,"t":1704207600}
+{"o":0.0064080476,"h":0.0064508894,"l":0.0063442904,"c":0.0064346937,"v":284162.348445658,"t":1704211200}
+{"o":0.0064346937,"h":0.0064510758,"l":0.0062543059,"c":0.006293587,"v":269407.372288001,"t":1704214800}
+{"o":0.006293587,"h":0.0063349795,"l":0.0062823682,"c":0.0062979904,"v":197179.3045294404,"t":1704218400}
+{"o":0.0062979904,"h":0.0063700532,"l":0.0062537391,"c":0.0062872862,"v":240498.6332870064,"t":1704222000}
+{"o":0.0062872862,"h":0.0063465261,"l":0.0062515105,"c":0.0062540592,"v":230444.4586840544,"t":1704225600}
+{"o":0.0062540592,"h":0.0063062809,"l":0.0062278096,"c":0.0063038912,"v":226307.543025176,"t":1704229200}
+{"o":0.0063038912,"h":0.0063579969,"l":0.0062854989,"c":0.006307471,"v":228133.8122998479,"t":1704232800}
+{"o":0.006307471,"h":0.0063129272,"l":0.0061996467,"c":0.0062357285,"v":207299.4692981677,"t":1704236400}
+{"o":0.0062357285,"h":0.0063075436,"l":0.0062284376,"c":0.006267016,"v":254924.3237150937,"t":1704240000}
+{"o":0.006267016,"h":0.0063366579,"l":0.0062356468,"c":0.0063162634,"v":205735.934860672,"t":1704243600}
+{"o":0.0063162634,"h":0.0063478705,"l":0.006280379,"c":0.0062922741,"v":160140.9178193554,"t":1704247200}
+{"o":0.0062922741,"h":0.0063138952,"l":0.0062612735,"c":0.0063051334,"v":165785.8523671153,"t":1704250800}
+{"o":0.0063051334,"h":0.0063226419,"l":0.0062577527,"c":0.0063034749,"v":175156.5989583375,"t":1704254400}
+{"o":0.0063034749,"h":0.0063565073,"l":0.0062884465,"c":0.0063263574,"v":209421.595071605,"t":1704258000}
+{"o":0.0063263574,"h":0.0064069508,"l":0.0063031533,"c":0.0063821103,"v":272260.5513814493,"t":1704261600}
+{"o":0.0063821103,"h":0.0064187681,"l":0.0062814281,"c":0.0062967784,"v":197336.659812254,"t":1704265200}
+{"o":0.0062967784,"h":0.0063426398,"l":0.006286116,"c":0.0063271047,"v":151355.7160867325,"t":1704268800}
+{"o":0.0063271047,"h":0.0063877686,"l":0.0063207041,"c":0.0063645597,"v":191912.9017204497,"t":1704272400}
+{"o":0.0063645597,"h":0.0063871269,"l":0.0062270451,"c":0.0062677431,"v":224930.3797448388,"t":1704276000}
+{"o":0.0062677431,"h":0.0062741351,"l":0.0059916167,"c":0.0060443613,"v":480492.6390123213,"t":1704279600}
+{"o":0.0060443613,"h":0.0060443613,"l":0.0055795904,"c":0.0058600799,"v":975489.2048881879,"t":1704283200}
+{"o":0.0058600799,"h":0.0058753621,"l":0.0056623101,"c":0.0057415473,"v":564705.3597294046,"t":1704286800}
+{"o":0.0057415473,"h":0.0057584407,"l":0.0055772377,"c":0.0056509811,"v":479602.4353177007,"t":1704290400}
+{"o":0.0056509811,"h":0.0059286031,"l":0.0056437928,"c":0.0059248836,"v":478940.3945980619,"t":1704294000}
+{"o":0.0059248836,"h":0.0060621819,"l":0.005787932,"c":0.0058442269,"v":618730.6743404735,"t":1704297600}
+{"o":0.0058442269,"h":0.0058491592,"l":0.0056729255,"c":0.0057210552,"v":321134.467342995,"t":1704301200}
+{"o":0.0057210552,"h":0.0057823384,"l":0.0055937199,"c":0.0056611069,"v":297000.6850885449,"t":1704304800}
+{"o":0.0056611069,"h":0.005774225,"l":0.0056450705,"c":0.0056961454,"v":257654.1615360813,"t":1704308400}
+{"o":0.0056961454,"h":0.0058316249,"l":0.0056866,"c":0.0058208896,"v":228927.486854014,"t":1704312000}
+{"o":0.0058208896,"h":0.0058739744,"l":0.0057744698,"c":0.0058632759,"v":275678.5067322711,"t":1704315600}
+{"o":0.0058632759,"h":0.005865524,"l":0.0057478767,"c":0.0057788517,"v":227921.5417574219,"t":1704319200}
+{"o":0.0057788517,"h":0.0057881326,"l":0.0057181101,"c":0.0057606,"v":238619.9120538178,"t":1704322800}
+{"o":0.0057606,"h":0.0058641081,"l":0.0057438335,"c":0.0058574992,"v":296984.4075958359,"t":1704326400}
+{"o":0.0058574992,"h":0.0058735384,"l":0.0057245472,"c":0.0057564751,"v":235547.758168173,"t":1704330000}
+{"o":0.0057564751,"h":0.0059022012,"l":0.0057365949,"c":0.0058955063,"v":285239.853825887,"t":1704333600}
+{"o":0.0058955063,"h":0.005959767,"l":0.005862082,"c":0.0059150876,"v":350180.1162185509,"t":1704337200}
+{"o":0.0059150876,"h":0.0059337386,"l":0.00586871,"c":0.0058842871,"v":266053.1527320298,"t":1704340800}
+{"o":0.0058842871,"h":0.0059398273,"l":0.0058353914,"c":0.0059206096,"v":284309.0343585681,"t":1704344400}
+{"o":0.0059206096,"h":0.0059354268,"l":0.0058755147,"c":0.0058954462,"v":187073.4257204872,"t":1704348000}
+{"o":0.0058954462,"h":0.0059198925,"l":0.005782175,"c":0.0057857377,"v":212228.7650032978,"t":1704351600}
+{"o":0.0057857377,"h":0.0058069241,"l":0.0057144015,"c":0.0057380089,"v":213106.647209889,"t":1704355200}
+{"o":0.0057380089,"h":0.0057980734,"l":0.0057364348,"c":0.0057618767,"v":132694.7881492312,"t":1704358800}
+{"o":0.0057618767,"h":0.0057926734,"l":0.0056678314,"c":0.0057505591,"v":194881.2845442274,"t":1704362400}
+{"o":0.0057505591,"h":0.0057839162,"l":0.0057098169,"c":0.0057617913,"v":157561.9084956305,"t":1704366000}
+{"o":0.0057617913,"h":0.0058390665,"l":0.005742703,"c":0.0058163967,"v":213915.7467060109,"t":1704369600}
+{"o":0.0058163967,"h":0.0058791528,"l":0.0057529813,"c":0.0058475978,"v":219578.6561888835,"t":1704373200}
+{"o":0.0058475978,"h":0.0059789561,"l":0.0058176349,"c":0.0059773394,"v":261936.4981342299,"t":1704376800}
+{"o":0.0059773394,"h":0.0060998816,"l":0.0059446509,"c":0.0060688181,"v":366692.2034479844,"t":1704380400}
+{"o":0.0060688181,"h":0.0060812683,"l":0.0059488908,"c":0.0059684987,"v":317566.6134547209,"t":1704384000}
+{"o":0.0059684987,"h":0.00607247,"l":0.0059483403,"c":0.0060318107,"v":265428.246795034,"t":1704387600}
+{"o":0.0060318107,"h":0.0060793752,"l":0.006010945,"c":0.0060656617,"v":214158.2863468143,"t":1704391200}
+{"o":0.0060656617,"h":0.0062410773,"l":0.006059604,"c":0.0061549275,"v":366300.3722021937,"t":1704394800}
+{"o":0.0061549275,"h":0.0063226412,"l":0.0061549275,"c":0.006233448,"v":356732.6451369976,"t":1704398400}
+{"o":0.006233448,"h":0.0062669218,"l":0.0061633435,"c":0.0061807964,"v":261739.474442673,"t":1704402000}
+{"o":0.0061807964,"h":0.0062526103,"l":0.0061232417,"c":0.0061330166,"v":260814.0690420742,"t":1704405600}
+{"o":0.0061330166,"h":0.0061646231,"l":0.0061099717,"c":0.0061370888,"v":211761.8932725048,"t":1704409200}
+{"o":0.0061370888,"h":0.0061671228,"l":0.0060258509,"c":0.0060906787,"v":265634.4258194939,"t":1704412800}
+{"o":0.0060906787,"h":0.0061208378,"l":0.0058585547,"c":0.0059151108,"v":374526.4019634803,"t":1704416400}
+{"o":0.0059151108,"h":0.0059875347,"l":0.0058803745,"c":0.0059115739,"v":305506.4487550766,"t":1704420000}
+{"o":0.0059115739,"h":0.0059600047,"l":0.0058809605,"c":0.0059062287,"v":197248.6490353604,"t":1704423600}
+{"o":0.0059062287,"h":0.0059303808,"l":0.0058557324,"c":0.005898401,"v":234022.3617898345,"t":1704427200}
+{"o":0.005898401,"h":0.0059720145,"l":0.0058872058,"c":0.0059319515,"v":188941.6918573595,"t":1704430800}
+{"o":0.0059319515,"h":0.0059521798,"l":0.0058846716,"c":0.0059407202,"v":148282.1103618559,"t":1704434400}
+{"o":0.0059407202,"h":0.0059676649,"l":0.0059135368,"c":0.0059157619,"v":140711.0397790233,"t":1704438000}
+{"o":0.0059157619,"h":0.0059803893,"l":0.0059146993,"c":0.0059341299,"v":140263.3799598025,"t":1704441600}
+{"o":0.0059341299,"h":0.0060227933,"l":0.0059330949,"c":0.0059992504,"v":233934.9175900735,"t":1704445200}
+{"o":0.0059992504,"h":0.0060080447,"l":0.0058225542,"c":0.0058409693,"v":199714.7369017566,"t":1704448800}
+{"o":0.0058409693,"h":0.00588954,"l":0.0058198846,"c":0.0058277587,"v":207669.1468113727,"t":1704452400}
+{"o":0.0058277587,"h":0.005904488,"l":0.0057821932,"c":0.0058842868,"v":223972.1945619883,"t":1704456000}
+{"o":0.0058842868,"h":0.0059274859,"l":0.0058456387,"c":0.005895155,"v":228874.6521656161,"t":1704459600}
+{"o":0.005895155,"h":0.0059161775,"l":0.0056682056,"c":0.0056789743,"v":476912.6538992805,"t":1704463200}
+{"o":0.0056789743,"h":0.005774722,"l":0.0056772964,"c":0.0057279422,"v":333319.280706624,"t":1704466800}
+{"o":0.0057279422,"h":0.0057540552,"l":0.0056260595,"c":0.0056260595,"v":280965.4456306846,"t":1704470400}
+{"o":0.0056260595,"h":0.0057304975,"l":0.0055863421,"c":0.0057210651,"v":359428.7340040526,"t":1704474000}
+{"o":0.0057210651,"h":0.0057500126,"l":0.0056782146,"c":0.0057312949,"v":182339.9279495981,"t":1704477600}
+{"o":0.0057312949,"h":0.0057769515,"l":0.0057164451,"c":0.0057316361,"v":190946.7921555078,"t":1704481200}
+{"o":0.0057316361,"h":0.0058458209,"l":0.0057313822,"c":0.005827602,"v":199085.8081384244,"t":1704484800}
+{"o":0.005827602,"h":0.005827602,"l":0.005755105,"c":0.005797278,"v":192073.1102598723,"t":1704488400}
+{"o":0.005797278,"h":0.0058444718,"l":0.005738577,"c":0.0058018817,"v":162348.2505871744,"t":1704492000}
+{"o":0.0058018817,"h":0.0058725927,"l":0.0057959999,"c":0.0058396392,"v":195856.5627559235,"t":1704495600}
+{"o":0.0058396392,"h":0.0058593626,"l":0.0057588196,"c":0.0057906095,"v":220663.7634612146,"t":1704499200}
+{"o":0.0057906095,"h":0.0057906295,"l":0.0057178668,"c":0.005748544,"v":150880.2690336104,"t":1704502800}
+{"o":0.005748544,"h":0.0057921965,"l":0.0057303424,"c":0.0057729635,"v":164969.9422252782,"t":1704506400}
+{"o":0.0057729635,"h":0.0058078464,"l":0.0057404905,"c":0.005765441,"v":133191.3603317935,"t":1704510000}
+{"o":0.005765441,"h":0.0057792016,"l":0.0056287413,"c":0.0056819534,"v":246389.0372283916,"t":1704513600}
+{"o":0.0056819534,"h":0.0056933831,"l":0.0054310713,"c":0.0055232943,"v":377390.0313904199,"t":1704517200}
+{"o":0.0055232943,"h":0.0055232943,"l":0.0053536457,"c":0.0053811012,"v":411004.4495768404,"t":1704520800}
+{"o":0.0053811012,"h":0.0055348371,"l":0.0053771359,"c":0.0055205736,"v":284353.8212420286,"t":1704524400}
+{"o":0.0055205736,"h":0.0055650476,"l":0.0054780292,"c":0.0055650476,"v":179517.6703816023,"t":1704528000}
+{"o":0.0055650476,"h":0.0055897513,"l":0.0055326884,"c":0.0055496374,"v":139255.4355081603,"t":1704531600}
+{"o":0.0055496374,"h":0.0055669864,"l":0.0055176051,"c":0.005532682,"v":157282.2073078979,"t":1704535200}
+{"o":0.005532682,"h":0.0055468933,"l":0.0054951418,"c":0.0055185262,"v":147183.5695638482,"t":1704538800}
+{"o":0.0055185262,"h":0.0055586903,"l":0.0054518667,"c":0.005471479,"v":168938.4523720075,"t":1704542400}
+{"o":0.005471479,"h":0.0055318594,"l":0.0054281733,"c":0.0055134338,"v":243498.0603617018,"t":1704546000}
+{"o":0.0055134338,"h":0.0056346152,"l":0.0055115537,"c":0.0056070277,"v":227012.9941633013,"t":1704549600}
+{"o":0.0056070277,"h":0.0056208835,"l":0.0055408877,"c":0.0055626047,"v":210258.2300540483,"t":1704553200}
+{"o":0.0055626047,"h":0.0056165037,"l":0.0055479967,"c":0.0055914689,"v":193709.8183010981,"t":1704556800}
+{"o":0.0055914689,"h":0.0057011609,"l":0.0055668403,"c":0.0056587226,"v":250731.7234385096,"t":1704560400}
+{"o":0.0056587226,"h":0.0056830379,"l":0.0056190023,"c":0.0056282818,"v":206179.6757098363,"t":1704564000}
+{"o":0.0056282818,"h":0.005628293,"l":0.0055212378,"c":0.0055572804,"v":186991.0878469225,"t":1704567600}
+{"o":0.0055572804,"h":0.0055889235,"l":0.0054970492,"c":0.005516459,"v":176528.6144088551,"t":1704571200}
+{"o":0.005516459,"h":0.0055294484,"l":0.0054502069,"c":0.0055229416,"v":234323.2717221032,"t":1704574800}
+{"o":0.0055229416,"h":0.0055272976,"l":0.0054332335,"c":0.0054528754,"v":180199.1830062351,"t":1704578400}
+{"o":0.0054528754,"h":0.0054861584,"l":0.0053908225,"c":0.0054771542,"v":200245.0781063316,"t":1704582000}
+{"o":0.0054771542,"h":0.0056231163,"l":0.0054643051,"c":0.0055831652,"v":187447.1411854788,"t":1704585600}
+{"o":0.0055831652,"h":0.0055913973,"l":0.0054982939,"c":0.0055025025,"v":154483.9739528766,"t":1704589200}
+{"o":0.0055025025,"h":0.0055515849,"l":0.0053618035,"c":0.0053966623,"v":238493.1953153729,"t":1704592800}
+{"o":0.0053966623,"h":0.0054607384,"l":0.0053891881,"c":0.005426441,"v":143489.7213993738,"t":1704596400}
+{"o":0.005426441,"h":0.0055311286,"l":0.0054240229,"c":0.0055120631,"v":143642.2310630037,"t":1704600000}
+{"o":0.0055120631,"h":0.0055748711,"l":0.0054721934,"c":0.0054900945,"v":144696.6101989288,"t":1704603600}
+{"o":0.0054900945,"h":0.0055602932,"l":0.0054751248,"c":0.0055330602,"v":127288.2357474282,"t":1704607200}
+{"o":0.0055330602,"h":0.0055705689,"l":0.0055070952,"c":0.0055663454,"v":123383.7432409597,"t":1704610800}
+{"o":0.0055663454,"h":0.0055876607,"l":0.0054772527,"c":0.0054911611,"v":153897.2876334034,"t":1704614400}
+{"o":0.0054911611,"h":0.0055121786,"l":0.0054339531,"c":0.005446937,"v":151486.5922690061,"t":1704618000}
+{"o":0.005446937,"h":0.0055014048,"l":0.0054414081,"c":0.0054907276,"v":142445.7282386937,"t":1704621600}
+{"o":0.0054907276,"h":0.0055529043,"l":0.0054754636,"c":0.0055242028,"v":140637.8426562028,"t":1704625200}
+{"o":0.0055242028,"h":0.0055530701,"l":0.0054737186,"c":0.0055441605,"v":143403.7996642864,"t":1704628800}
+{"o":0.0055441605,"h":0.0056335023,"l":0.0055404042,"c":0.005622112,"v":186752.9783615729,"t":1704632400}
+{"o":0.005622112,"h":0.0056516532,"l":0.0055736241,"c":0.0056099833,"v":184434.5666530548,"t":1704636000}
+{"o":0.0056099833,"h":0.0056153045,"l":0.00546659,"c":0.0054950605,"v":198276.3078554176,"t":1704639600}
+{"o":0.0054950605,"h":0.0055398159,"l":0.0054426086,"c":0.0054595932,"v":195023.6610350735,"t":1704643200}
+{"o":0.0054595932,"h":0.0055289661,"l":0.0054400449,"c":0.0055099056,"v":183482.6921099896,"t":1704646800}
+{"o":0.0055099056,"h":0.0055492119,"l":0.0055004728,"c":0.0055213035,"v":123054.9114271633,"t":1704650400}
+{"o":0.0055213035,"h":0.0055445459,"l":0.0054879221,"c":0.0055334742,"v":108539.8498332395,"t":1704654000}
+{"o":0.0055334742,"h":0.005563506,"l":0.0054843963,"c":0.0054847189,"v":136479.6559992368,"t":1704657600}
+{"o":0.0054847189,"h":0.0055132713,"l":0.0053852318,"c":0.0054239614,"v":178750.1683766787,"t":1704661200}
+{"o":0.0054239614,"h":0.0054263947,"l":0.0051452634,"c":0.0052123832,"v":429048.6323131553,"t":1704664800}
+{"o":0.0052123832,"h":0.0052798365,"l":0.0050645202,"c":0.0052217893,"v":405477.7994130467,"t":1704668400}
+{"o":0.0052217893,"h":0.0052488978,"l":0.0051388663,"c":0.0051633012,"v":326206.9470934157,"t":1704672000}
+{"o":0.0051633012,"h":0.0052898136,"l":0.0051544798,"c":0.0052685853,"v":284101.4880703029,"t":1704675600}
+{"o":0.0052685853,"h":0.0052808001,"l":0.0051057347,"c":0.0051335945,"v":340631.4262456308,"t":1704679200}
+{"o":0.0051335945,"h":0.0051575029,"l":0.0049712625,"c":0.0050900814,"v":465722.1663397996,"t":1704682800}
+{"o":0.0050900814,"h":0.0052140611,"l":0.0050680879,"c":0.0052025257,"v":218520.5714056729,"t":1704686400}
+{"o":0.0052025257,"h":0.0052342556,"l":0.0050663274,"c":0.0052132982,"v":204220.4272154213,"t":1704690000}
+{"o":0.0052132982,"h":0.0052862596,"l":0.0051815417,"c":0.0052110728,"v":177496.1137390724,"t":1704693600}
+{"o":0.0052110728,"h":0.0052944435,"l":0.0051879847,"c":0.0052365642,"v":152244.8362631041,"t":1704697200}
+{"o":0.0052365642,"h":0.0053157191,"l":0.0052306228,"c":0.0052606431,"v":263129.5912945183,"t":1704700800}
+{"o":0.0052606431,"h":0.0052890144,"l":0.0051718585,"c":0.0052151406,"v":141032.5759995816,"t":1704704400}
+{"o":0.0052151406,"h":0.005315269,"l":0.005197342,"c":0.0052983201,"v":148475.3972714533,"t":1704708000}
+{"o":0.0052983201,"h":0.0053824453,"l":0.0052687046,"c":0.0053824453,"v":158187.4253755412,"t":1704711600}
+{"o":0.0053824453,"h":0.0055163819,"l":0.0053048608,"c":0.0054792195,"v":346550.0363450734,"t":1704715200}
+{"o":0.0054792195,"h":0.0055345631,"l":0.005438239,"c":0.0054641565,"v":273478.5151828385,"t":1704718800}
+{"o":0.0054641565,"h":0.0056950252,"l":0.005442179,"c":0.0054837883,"v":284611.7160373572,"t":1704722400}
+{"o":0.0054837883,"h":0.0055358705,"l":0.0054528352,"c":0.0055123956,"v":353547.4634805363,"t":1704726000}
+{"o":0.0055123956,"h":0.0055728561,"l":0.0054575124,"c":0.0055310552,"v":230605.2282705832,"t":1704729600}
+{"o":0.0055310552,"h":0.0056356743,"l":0.0054712887,"c":0.0055456648,"v":384395.6716308403,"t":1704733200}
+{"o":0.0055456648,"h":0.0057605756,"l":0.0054430273,"c":0.0057231647,"v":448177.2160962047,"t":1704736800}
+{"o":0.0057231647,"h":0.0058180626,"l":0.0056866159,"c":0.0057817386,"v":456084.2694594312,"t":1704740400}
+{"o":0.0057817386,"h":0.005793682,"l":0.0056330422,"c":0.00564023,"v":339654.5941715811,"t":1704744000}
+{"o":0.00564023,"h":0.0057127072,"l":0.0056139249,"c":0.0056328872,"v":207813.2641226238,"t":1704747600}
+{"o":0.0056328872,"h":0.0057071888,"l":0.0056175128,"c":0.0057052572,"v":190427.3200711153,"t":1704751200}
+{"o":0.0057052572,"h":0.0057362906,"l":0.0056607609,"c":0.0056979854,"v":245766.7967981856,"t":1704754800}
+{"o":0.0056979854,"h":0.0057423806,"l":0.0055223704,"c":0.0056696982,"v":337072.4862101643,"t":1704758400}
+{"o":0.0056696982,"h":0.005701868,"l":0.0056144833,"c":0.0056481712,"v":206985.389765796,"t":1704762000}
+{"o":0.0056481712,"h":0.0057788621,"l":0.0056224091,"c":0.0057388742,"v":198815.2635919527,"t":1704765600}
+{"o":0.0057388742,"h":0.0058069543,"l":0.0056969559,"c":0.0058069543,"v":196971.5381714365,"t":1704769200}
+{"o":0.0058069543,"h":0.0060381838,"l":0.0056994393,"c":0.0060186147,"v":415580.8087714592,"t":1704772800}
+{"o":0.0060186147,"h":0.006037171,"l":0.0059059502,"c":0.0059431941,"v":306495.7245592454,"t":1704776400}
+{"o":0.0059431941,"h":0.0059791125,"l":0.0058893217,"c":0.0059175016,"v":207085.499043688,"t":1704780000}
+{"o":0.0059175016,"h":0.0059491654,"l":0.0058661531,"c":0.0059318115,"v":198080.9077782318,"t":1704783600}
+{"o":0.0059318115,"h":0.0059796256,"l":0.0058593746,"c":0.0058730418,"v":242268.8900542862,"t":1704787200}
+{"o":0.0058730418,"h":0.0059155233,"l":0.0057970078,"c":0.0058325001,"v":291410.6885482527,"t":1704790800}
+{"o":0.0058325001,"h":0.005892814,"l":0.0058087658,"c":0.0058486303,"v":164505.6514555939,"t":1704794400}
+{"o":0.0058486303,"h":0.0059487747,"l":0.0058437666,"c":0.0059287221,"v":182267.7088757806,"t":1704798000}
+{"o":0.0059287221,"h":0.005985912,"l":0.0057483768,"c":0.0057554797,"v":330520.0425142031,"t":1704801600}
+{"o":0.0057554797,"h":0.0058955355,"l":0.0057399906,"c":0.0058740465,"v":371746.4469608698,"t":1704805200}
+{"o":0.0058740465,"h":0.0059316715,"l":0.0057713733,"c":0.005783317,"v":344022.5452532322,"t":1704808800}
+{"o":0.005783317,"h":0.0058493167,"l":0.0057427091,"c":0.0058101834,"v":309117.4514211041,"t":1704812400}
+{"o":0.0058101834,"h":0.0059114142,"l":0.0057874383,"c":0.0058688293,"v":243225.0724375398,"t":1704816000}
+{"o":0.0058688293,"h":0.0058929954,"l":0.0057893475,"c":0.0058150121,"v":262099.0372951231,"t":1704819600}
+{"o":0.0058150121,"h":0.0058442452,"l":0.0057830103,"c":0.0058124269,"v":307131.5047184427,"t":1704823200}
+{"o":0.0058124269,"h":0.0058266128,"l":0.0057237593,"c":0.0057709567,"v":215072.7749353289,"t":1704826800}
+{"o":0.0057709567,"h":0.0057812307,"l":0.0056200039,"c":0.0056377342,"v":246260.237314805,"t":1704830400}
+{"o":0.0056377342,"h":0.0059199398,"l":0.0055732618,"c":0.0056045939,"v":773342.2685030972,"t":1704834000}
+{"o":0.0056045939,"h":0.00580942,"l":0.0055818204,"c":0.0057859091,"v":434687.7665642254,"t":1704837600}
+{"o":0.0057859091,"h":0.0057924901,"l":0.0056726794,"c":0.0057781863,"v":250353.2808630058,"t":1704841200}
+{"o":0.0057781863,"h":0.005825832,"l":0.0057012566,"c":0.0057090267,"v":315424.8056458071,"t":1704844800}
+{"o":0.0057090267,"h":0.0057660201,"l":0.0056751094,"c":0.0057637553,"v":215605.9599418592,"t":1704848400}
+{"o":0.0057637553,"h":0.0058092264,"l":0.005733209,"c":0.005750789,"v":181919.2333941503,"t":1704852000}
+{"o":0.005750789,"h":0.0058097839,"l":0.0057427385,"c":0.0057967068,"v":167684.2911417894,"t":1704855600}
+{"o":0.0057967068,"h":0.0058361711,"l":0.0057374587,"c":0.0057479403,"v":206442.5824556748,"t":1704859200}
+{"o":0.0057479403,"h":0.0057870883,"l":0.0057438403,"c":0.0057789182,"v":143298.2559213714,"t":1704862800}
+{"o":0.0057789182,"h":0.0057821897,"l":0.0057072924,"c":0.0057495314,"v":121773.5146760606,"t":1704866400}
+{"o":0.0057495314,"h":0.0057572676,"l":0.0057066807,"c":0.0057107707,"v":105065.5194944705,"t":1704870000}
+{"o":0.0057107707,"h":0.0057167508,"l":0.005607775,"c":0.0056319899,"v":174336.0941596672,"t":1704873600}
+{"o":0.0056319899,"h":0.0056803357,"l":0.0055965337,"c":0.0056474435,"v":161361.8833917323,"t":1704877200}
+{"o":0.0056474435,"h":0.0057152003,"l":0.005638653,"c":0.0056718531,"v":139059.4345879854,"t":1704880800}
+{"o":0.0056718531,"h":0.0056926054,"l":0.0056258436,"c":0.0056613074,"v":168258.7720519966,"t":1704884400}
+{"o":0.0056613074,"h":0.0056816744,"l":0.0053819603,"c":0.0054450882,"v":375339.3001669014,"t":1704888000}
+{"o":0.0054450882,"h":0.0055318709,"l":0.005399698,"c":0.0054551536,"v":283556.0304931697,"t":1704891600}
+{"o":0.0054551536,"h":0.0054858707,"l":0.0053730485,"c":0.0053854257,"v":262582.3676289432,"t":1704895200}
+{"o":0.0053854257,"h":0.0055243234,"l":0.0053599714,"c":0.0055107582,"v":331838.3603441585,"t":1704898800}
+{"o":0.0055107582,"h":0.0055292106,"l":0.0054713922,"c":0.0054990526,"v":230236.7520136945,"t":1704902400}
+{"o":0.0054990526,"h":0.0056318554,"l":0.0054718315,"c":0.0056313322,"v":207097.0074640014,"t":1704906000}
+{"o":0.0056313322,"h":0.0057134856,"l":0.0056213515,"c":0.0056953165,"v":281298.8065309688,"t":1704909600}
+{"o":0.0056953165,"h":0.0057115914,"l":0.005536039,"c":0.0056027261,"v":306479.1237963595,"t":1704913200}
+{"o":0.0056027261,"h":0.0056330917,"l":0.0054563992,"c":0.0056182808,"v":482997.5282125564,"t":1704916800}
+{"o":0.0056182808,"h":0.0059258973,"l":0.0055611138,"c":0.0059093976,"v":621183.8671475408,"t":1704920400}
+{"o":0.0059093976,"h":0.0060540525,"l":0.0058366093,"c":0.0060070632,"v":1055182.605660626,"t":1704924000}
+{"o":0.0060070632,"h":0.0061262219,"l":0.0059250155,"c":0.0059376509,"v":694687.0758107714,"t":1704927600}
+{"o":0.0059376509,"h":0.0059435091,"l":0.0057980536,"c":0.0058490994,"v":493325.2379359941,"t":1704931200}
+{"o":0.0058490994,"h":0.0058838898,"l":0.0057758927,"c":0.0057803598,"v":306930.9597452058,"t":1704934800}
+{"o":0.0057803598,"h":0.0058387942,"l":0.0057739658,"c":0.0058263357,"v":226301.6131538069,"t":1704938400}
+{"o":0.0058263357,"h":0.0058421069,"l":0.0057777083,"c":0.0058229001,"v":246467.4369100099,"t":1704942000}
+{"o":0.0058229001,"h":0.0059035767,"l":0.0058057209,"c":0.0058796757,"v":227378.4767697062,"t":1704945600}
+{"o":0.0058796757,"h":0.0058806385,"l":0.0057681095,"c":0.0058055536,"v":277082.1318662068,"t":1704949200}
+{"o":0.0058055536,"h":0.005812114,"l":0.0057062221,"c":0.0057636597,"v":191345.0772441435,"t":1704952800}
+{"o":0.0057636597,"h":0.0058460434,"l":0.0057636597,"c":0.0058028295,"v":158379.905288703,"t":1704956400}
+{"o":0.0058028295,"h":0.005856479,"l":0.0057943788,"c":0.0058508232,"v":223160.9877127569,"t":1704960000}
+{"o":0.0058508232,"h":0.0058792282,"l":0.0058169943,"c":0.0058489625,"v":161374.0319445754,"t":1704963600}
+{"o":0.0058489625,"h":0.0060604691,"l":0.0058465085,"c":0.0060318331,"v":238592.883686482,"t":1704967200}
+{"o":0.0060318331,"h":0.0060792833,"l":0.0059913906,"c":0.0060710409,"v":253660.944846673,"t":1704970800}
+{"o":0.0060710409,"h":0.0062495717,"l":0.0060452347,"c":0.0062147434,"v":335849.6547475508,"t":1704974400}
+{"o":0.0062147434,"h":0.0062180357,"l":0.0060471326,"c":0.0061507771,"v":564314.2383882781,"t":1704978000}
+{"o":0.0061507771,"h":0.0062362719,"l":0.0060611242,"c":0.0061411974,"v":557364.0901524407,"t":1704981600}
+{"o":0.0061411974,"h":0.006153331,"l":0.0058309736,"c":0.0058758691,"v":659584.5902885196,"t":1704985200}
+{"o":0.0058758691,"h":0.0059096519,"l":0.0056905235,"c":0.0057813992,"v":579088.3275317077,"t":1704988800}
+{"o":0.0057813992,"h":0.005871574,"l":0.005734216,"c":0.0058617753,"v":301662.3788571171,"t":1704992400}
+{"o":0.0058617753,"h":0.005879613,"l":0.0058126208,"c":0.0058594356,"v":225207.3090633063,"t":1704996000}
+{"o":0.0058594356,"h":0.0059051057,"l":0.0058124927,"c":0.0058985703,"v":260866.9370357933,"t":1704999600}
+{"o":0.0058985703,"h":0.005953538,"l":0.005804542,"c":0.005820571,"v":274965.0963542477,"t":1705003200}
+{"o":0.005820571,"h":0.0058626439,"l":0.0057934618,"c":0.0058044967,"v":196062.7272920124,"t":1705006800}
+{"o":0.0058044967,"h":0.0058363234,"l":0.0057614656,"c":0.0058357592,"v":186202.1582180762,"t":1705010400}
+{"o":0.0058357592,"h":0.0058616277,"l":0.0057965467,"c":0.0058109316,"v":169069.0474345015,"t":1705014000}
+{"o":0.0058109316,"h":0.0058357326,"l":0.0057640184,"c":0.0058018115,"v":246596.3957005229,"t":1705017600}
+{"o":0.0058018115,"h":0.0058127419,"l":0.0056751877,"c":0.0057444604,"v":240372.9674641587,"t":1705021200}
+{"o":0.0057444604,"h":0.0057874807,"l":0.0057175794,"c":0.005773148,"v":186293.4759935418,"t":1705024800}
+{"o":0.005773148,"h":0.0057736141,"l":0.0056906947,"c":0.0056924364,"v":174163.4241158349,"t":1705028400}
+{"o":0.0056924364,"h":0.005740841,"l":0.0056836317,"c":0.005691468,"v":207637.2432914059,"t":1705032000}
+{"o":0.005691468,"h":0.0057946283,"l":0.0056865352,"c":0.0057884177,"v":163756.3915654511,"t":1705035600}
+{"o":0.0057884177,"h":0.0058473452,"l":0.0057634872,"c":0.0057698502,"v":146238.5405222375,"t":1705039200}
+{"o":0.0057698502,"h":0.0057819058,"l":0.0057232627,"c":0.0057557996,"v":129210.7340192786,"t":1705042800}
+{"o":0.0057557996,"h":0.0057597306,"l":0.0056903213,"c":0.0057296139,"v":157049.6324140699,"t":1705046400}
+{"o":0.0057296139,"h":0.0057524143,"l":0.005684202,"c":0.0057216506,"v":140791.9011794323,"t":1705050000}
+{"o":0.0057216506,"h":0.0057449592,"l":0.0056955081,"c":0.0057167189,"v":130847.7305824677,"t":1705053600}
+{"o":0.0057167189,"h":0.0057715925,"l":0.0057083031,"c":0.0057192889,"v":147650.3533597103,"t":1705057200}
+{"o":0.0057192889,"h":0.0057769048,"l":0.0056381072,"c":0.0056799371,"v":223223.9901412409,"t":1705060800}
+{"o":0.0056799371,"h":0.005742063,"l":0.0056676794,"c":0.0057095944,"v":207129.3491575439,"t":1705064400}
+{"o":0.0057095944,"h":0.0057579577,"l":0.0056816375,"c":0.0057279967,"v":246177.5182028663,"t":1705068000}
+{"o":0.0057279967,"h":0.0057320064,"l":0.0055353272,"c":0.0055495101,"v":412282.52613902,"t":1705071600}
+{"o":0.0055495101,"h":0.0056256886,"l":0.0054304828,"c":0.0055174936,"v":406194.1095482374,"t":1705075200}
+{"o":0.0055174936,"h":0.0055682826,"l":0.0053761625,"c":0.0055430275,"v":434729.1092167257,"t":1705078800}
+{"o":0.0055430275,"h":0.0056051827,"l":0.0054807052,"c":0.0055329146,"v":297893.2472809727,"t":1705082400}
+{"o":0.0055329146,"h":0.0055653493,"l":0.0054989086,"c":0.0055314645,"v":205743.7148170071,"t":1705086000}
+{"o":0.0055314645,"h":0.005574308,"l":0.005521205,"c":0.005539704,"v":273841.0037806372,"t":1705089600}
+{"o":0.005539704,"h":0.0055568863,"l":0.0053212143,"c":0.0053992933,"v":356265.5421886388,"t":1705093200}
+{"o":0.0053992933,"h":0.0054045678,"l":0.0050806654,"c":0.0052374035,"v":710191.8707423494,"t":1705096800}
+{"o":0.0052374035,"h":0.0053427091,"l":0.0052275883,"c":0.0053397852,"v":365418.907750226,"t":1705100400}
+{"o":0.0053397852,"h":0.0053843303,"l":0.0052724741,"c":0.0052822044,"v":251021.2314857946,"t":1705104000}
+{"o":0.0052822044,"h":0.0053282304,"l":0.0051740976,"c":0.0052934656,"v":353578.6288385252,"t":1705107600}
+{"o":0.0052934656,"h":0.0053492469,"l":0.0052703306,"c":0.0052963385,"v":268683.6044774349,"t":1705111200}
+{"o":0.0052963385,"h":0.0053109505,"l":0.0052518465,"c":0.0052860685,"v":223933.5138435836,"t":1705114800}
+{"o":0.0052860685,"h":0.0053428246,"l":0.0052712137,"c":0.0053315216,"v":165604.177828534,"t":1705118400}
+{"o":0.0053315216,"h":0.0053911679,"l":0.0053133533,"c":0.0053837244,"v":133077.0203036484,"t":1705122000}
+{"o":0.0053837244,"h":0.0054193198,"l":0.0053717998,"c":0.0054030693,"v":124240.1684107321,"t":1705125600}
+{"o":0.0054030693,"h":0.0054292025,"l":0.005383531,"c":0.0053900115,"v":135083.5040569037,"t":1705129200}
+{"o":0.0053900115,"h":0.0054278491,"l":0.0053878631,"c":0.0054109505,"v":126307.1842080527,"t":1705132800}
+{"o":0.0054109505,"h":0.0054180203,"l":0.0053633749,"c":0.0053861355,"v":128812.2937367184,"t":1705136400}
+{"o":0.0053861355,"h":0.0053911523,"l":0.0053277704,"c":0.0053349709,"v":153034.1742444193,"t":1705140000}
+{"o":0.0053349709,"h":0.0053738519,"l":0.0053237467,"c":0.0053680285,"v":128178.4037483702,"t":1705143600}
+{"o":0.0053680285,"h":0.0053886829,"l":0.0053372726,"c":0.0053753655,"v":125757.4129453734,"t":1705147200}
+{"o":0.0053753655,"h":0.0053974154,"l":0.0053501193,"c":0.0053670399,"v":179938.3559737469,"t":1705150800}
+{"o":0.0053670399,"h":0.0053718881,"l":0.0053048914,"c":0.0053424054,"v":197937.6405397887,"t":1705154400}
+{"o":0.0053424054,"h":0.0054308476,"l":0.005340015,"c":0.0054088541,"v":256189.2758529134,"t":1705158000}
+{"o":0.0054088541,"h":0.0054154862,"l":0.0053563555,"c":0.0053659945,"v":258528.2385934159,"t":1705161600}
+{"o":0.0053659945,"h":0.0054175701,"l":0.0053335932,"c":0.0054044808,"v":290587.4495057967,"t":1705165200}
+{"o":0.0054044808,"h":0.0054352088,"l":0.0053716727,"c":0.0054267973,"v":258829.3287955426,"t":1705168800}
+{"o":0.0054267973,"h":0.0055643254,"l":0.0054255561,"c":0.0055214491,"v":329845.3008639088,"t":1705172400}
+{"o":0.0055214491,"h":0.0056369194,"l":0.0055117523,"c":0.0056293095,"v":338997.1559040924,"t":1705176000}
+{"o":0.0056293095,"h":0.0056453332,"l":0.0055713762,"c":0.0056161331,"v":280205.2732410754,"t":1705179600}
+{"o":0.0056161331,"h":0.0056288125,"l":0.0055376147,"c":0.0056001368,"v":255081.0832074388,"t":1705183200}
+{"o":0.0056001368,"h":0.0056151984,"l":0.0055522444,"c":0.0055793441,"v":262439.3716054021,"t":1705186800}
+{"o":0.0055793441,"h":0.005594234,"l":0.0054831444,"c":0.0054982228,"v":265904.715175876,"t":1705190400}
+{"o":0.0054982228,"h":0.0055930957,"l":0.0054965629,"c":0.0055859713,"v":229869.0090577342,"t":1705194000}
+{"o":0.0055859713,"h":0.0056164426,"l":0.0055103016,"c":0.0055691793,"v":203022.9013286576,"t":1705197600}
+{"o":0.0055691793,"h":0.0056398269,"l":0.0055368016,"c":0.005636819,"v":188660.0016854664,"t":1705201200}
+{"o":0.005636819,"h":0.0056422599,"l":0.0055866751,"c":0.0056004121,"v":256014.0201115119,"t":1705204800}
+{"o":0.0056004121,"h":0.0057197346,"l":0.0055949195,"c":0.0056736264,"v":229149.7132205906,"t":1705208400}
+{"o":0.0056736264,"h":0.0057452708,"l":0.0056643407,"c":0.0056954376,"v":215478.5184085516,"t":1705212000}
+{"o":0.0056954376,"h":0.005716981,"l":0.0056648564,"c":0.0057147398,"v":192985.722209316,"t":1705215600}
+{"o":0.0057147398,"h":0.0057334295,"l":0.0056623536,"c":0.0056788035,"v":164813.2006799378,"t":1705219200}
+{"o":0.0056788035,"h":0.0057104662,"l":0.0056436519,"c":0.0056955023,"v":130744.2347413943,"t":1705222800}
+{"o":0.0056955023,"h":0.0056986623,"l":0.005647147,"c":0.0056583916,"v":164763.5668740669,"t":1705226400}
+{"o":0.0056583916,"h":0.0056601074,"l":0.0056187909,"c":0.0056294818,"v":190866.4581017841,"t":1705230000}
+{"o":0.0056294818,"h":0.0056584926,"l":0.0056032944,"c":0.0056060246,"v":165041.9124184922,"t":1705233600}
+{"o":0.0056060246,"h":0.0056899166,"l":0.0055937534,"c":0.0056846543,"v":196170.4596705541,"t":1705237200}
+{"o":0.0056846543,"h":0.0057531871,"l":0.005660973,"c":0.0057039562,"v":286782.6593840407,"t":1705240800}
+{"o":0.0057039562,"h":0.0058807626,"l":0.0056973758,"c":0.0057928537,"v":295477.3369499489,"t":1705244400}
+{"o":0.0057928537,"h":0.0059649939,"l":0.0057756174,"c":0.005907816,"v":477280.2796889291,"t":1705248000}
+{"o":0.005907816,"h":0.005911611,"l":0.0058381928,"c":0.0058521096,"v":312405.1377466467,"t":1705251600}
+{"o":0.0058521096,"h":0.0058815104,"l":0.0057117663,"c":0.005765965,"v":290092.3100465992,"t":1705255200}
+{"o":0.005765965,"h":0.0057843,"l":0.0055857229,"c":0.0055940428,"v":321474.2435439668,"t":1705258800}
+{"o":0.0055940428,"h":0.0056582245,"l":0.0055485194,"c":0.0056081864,"v":338004.9646534981,"t":1705262400}
+{"o":0.0056081864,"h":0.005671339,"l":0.0055504669,"c":0.0056597133,"v":351867.0731927559,"t":1705266000}
+{"o":0.0056597133,"h":0.0056844672,"l":0.0055970438,"c":0.005625085,"v":286643.5421554682,"t":1705269600}
+{"o":0.005625085,"h":0.0056336345,"l":0.0054555842,"c":0.0054587447,"v":449183.8763569979,"t":1705273200}
+{"o":0.0054587447,"h":0.0055885361,"l":0.0054548885,"c":0.0055670319,"v":256259.2728144702,"t":1705276800}
+{"o":0.0055670319,"h":0.0055986746,"l":0.0055445446,"c":0.0055679645,"v":230263.6055589474,"t":1705280400}
+{"o":0.0055679645,"h":0.0056267228,"l":0.0055576595,"c":0.0056267228,"v":216818.2350029251,"t":1705284000}
+{"o":0.0056267228,"h":0.0056383763,"l":0.0055658889,"c":0.0055799405,"v":221584.7699016375,"t":1705287600}
+{"o":0.0055799405,"h":0.0056036924,"l":0.0055484314,"c":0.0055957956,"v":199785.1470282491,"t":1705291200}
+{"o":0.0055957956,"h":0.0056309765,"l":0.0055580954,"c":0.0055901562,"v":255865.365033021,"t":1705294800}
+{"o":0.0055901562,"h":0.0056058036,"l":0.005549774,"c":0.0055676682,"v":211517.6642020034,"t":1705298400}
+{"o":0.0055676682,"h":0.0055852331,"l":0.0055250245,"c":0.0055565443,"v":239164.9023988044,"t":1705302000}
+{"o":0.0055565443,"h":0.0055618476,"l":0.0054913274,"c":0.0055139911,"v":273791.6502180102,"t":1705305600}
+{"o":0.0055139911,"h":0.0055736878,"l":0.0054913335,"c":0.0055644974,"v":190578.3098547064,"t":1705309200}
+{"o":0.0055644974,"h":0.0055799438,"l":0.0055320817,"c":0.0055562223,"v":189354.3297594401,"t":1705312800}
+{"o":0.0055562223,"h":0.0055590931,"l":0.0055207735,"c":0.0055576828,"v":167997.3985142658,"t":1705316400}
+{"o":0.0055576828,"h":0.0055651314,"l":0.0055058843,"c":0.0055274869,"v":194198.743707687,"t":1705320000}
+{"o":0.0055274869,"h":0.0055740637,"l":0.0055066686,"c":0.0055592879,"v":214006.5373773361,"t":1705323600}
+{"o":0.0055592879,"h":0.0055609278,"l":0.0054170329,"c":0.005450365,"v":333861.7826060586,"t":1705327200}
+{"o":0.005450365,"h":0.0054931436,"l":0.0054183924,"c":0.0054408947,"v":286846.7299200902,"t":1705330800}
+{"o":0.0054408947,"h":0.0055148138,"l":0.0054299666,"c":0.0054917063,"v":257849.2942300654,"t":1705334400}
+{"o":0.0054917063,"h":0.0055532371,"l":0.0054917063,"c":0.0055387988,"v":199263.4428431595,"t":1705338000}
+{"o":0.0055387988,"h":0.0056219237,"l":0.0055381779,"c":0.0055595221,"v":235532.7617437764,"t":1705341600}
+{"o":0.0055595221,"h":0.005609736,"l":0.0055510649,"c":0.005580073,"v":256870.9544879425,"t":1705345200}
+{"o":0.005580073,"h":0.0056113122,"l":0.0054890763,"c":0.0055396899,"v":352037.9881338337,"t":1705348800}
+{"o":0.0055396899,"h":0.0055427241,"l":0.0054940185,"c":0.005496978,"v":263831.9039293667,"t":1705352400}
+{"o":0.005496978,"h":0.0055127822,"l":0.0054244037,"c":0.005477823,"v":337516.4271152789,"t":1705356000}
+{"o":0.005477823,"h":0.0055046468,"l":0.0054619593,"c":0.0054893573,"v":234969.9698978088,"t":1705359600}
+{"o":0.0054893573,"h":0.0055297681,"l":0.0054893573,"c":0.0055232999,"v":228712.8863954792,"t":1705363200}
+{"o":0.0055232999,"h":0.0055764433,"l":0.0055182198,"c":0.0055538425,"v":242041.8806752651,"t":1705366800}
+{"o":0.0055538425,"h":0.0055942201,"l":0.0055361395,"c":0.0055542422,"v":192404.2622044625,"t":1705370400}
+{"o":0.0055542422,"h":0.0055940471,"l":0.005549929,"c":0.0055888396,"v":188529.4501345124,"t":1705374000}
+{"o":0.0055888396,"h":0.0056007512,"l":0.005565791,"c":0.005565791,"v":183430.0159459473,"t":1705377600}
+{"o":0.005565791,"h":0.0056073035,"l":0.0055479969,"c":0.0055533789,"v":167679.8268396711,"t":1705381200}
+{"o":0.0055533789,"h":0.0055734257,"l":0.0055441628,"c":0.0055717045,"v":145467.9832604895,"t":1705384800}
+{"o":0.0055717045,"h":0.0057088948,"l":0.0055672975,"c":0.0056822805,"v":225901.9867951054,"t":1705388400}
+{"o":0.0056822805,"h":0.0057135487,"l":0.0056356193,"c":0.0056840684,"v":221358.4857560411,"t":1705392000}
+{"o":0.0056840684,"h":0.0057072389,"l":0.0056527889,"c":0.0056650935,"v":153098.5044930453,"t":1705395600}
+{"o":0.0056650935,"h":0.0056719765,"l":0.0056117274,"c":0.0056325629,"v":141127.98494298,"t":1705399200}
+{"o":0.0056325629,"h":0.0056625389,"l":0.0056027657,"c":0.0056275465,"v":153379.7495418347,"t":1705402800}
+{"o":0.0056275465,"h":0.0056608506,"l":0.0056202026,"c":0.0056494047,"v":152232.0822774781,"t":1705406400}
+{"o":0.0056494047,"h":0.0056533021,"l":0.0055640621,"c":0.0055815848,"v":211043.5618423093,"t":1705410000}
+{"o":0.0055815848,"h":0.0056187889,"l":0.0054636847,"c":0.0055760878,"v":336073.5928409265,"t":1705413600}
+{"o":0.0055760878,"h":0.0056693727,"l":0.0055450862,"c":0.005646784,"v":333450.4883991705,"t":1705417200}
+{"o":0.005646784,"h":0.0056759769,"l":0.0055862718,"c":0.0056334258,"v":265283.0401869827,"t":1705420800}
+{"o":0.0056334258,"h":0.0056392158,"l":0.0055964833,"c":0.005629956,"v":229903.1117401934,"t":1705424400}
+{"o":0.005629956,"h":0.0056373669,"l":0.0055786906,"c":0.0056114892,"v":220243.2005749346,"t":1705428000}
+{"o":0.0056114892,"h":0.0056331502,"l":0.005592929,"c":0.0056199987,"v":226397.8171103355,"t":1705431600}
+{"o":0.0056199987,"h":0.0056482483,"l":0.0056118554,"c":0.0056371441,"v":225165.9470469485,"t":1705435200}
+{"o":0.0056371441,"h":0.0057231095,"l":0.0056371441,"c":0.0057106474,"v":306174.1235088934,"t":1705438800}
+{"o":0.0057106474,"h":0.0057280202,"l":0.0056841672,"c":0.0056989966,"v":258197.315825197,"t":1705442400}
+{"o":0.0056989966,"h":0.0057084596,"l":0.0056553129,"c":0.0056628709,"v":234501.3292527857,"t":1705446000}
+{"o":0.0056628709,"h":0.0057442382,"l":0.0056426564,"c":0.0057218401,"v":244236.8656766626,"t":1705449600}
+{"o":0.0057218401,"h":0.0058402975,"l":0.0057034903,"c":0.0057698087,"v":306914.3270162151,"t":1705453200}
+{"o":0.0057698087,"h":0.005853148,"l":0.0057371514,"c":0.0058401581,"v":266582.3181970254,"t":1705456800}
+{"o":0.0058401581,"h":0.0058410106,"l":0.0057787078,"c":0.0058069103,"v":220622.5471843011,"t":1705460400}
+{"o":0.0058069103,"h":0.0058218989,"l":0.005751684,"c":0.0057695005,"v":184829.4325344001,"t":1705464000}
+{"o":0.0057695005,"h":0.0057862237,"l":0.005681032,"c":0.005685027,"v":197245.7390737874,"t":1705467600}
+{"o":0.005685027,"h":0.005735023,"l":0.005673716,"c":0.0057142508,"v":152744.1386318362,"t":1705471200}
+{"o":0.0057142508,"h":0.0057317628,"l":0.0056361049,"c":0.0056483348,"v":158986.4874000206,"t":1705474800}
+{"o":0.0056483348,"h":0.0056789474,"l":0.0056098672,"c":0.0056732447,"v":187399.4198323188,"t":1705478400}
+{"o":0.0056732447,"h":0.0057676332,"l":0.005673032,"c":0.0057497511,"v":191914.7295186746,"t":1705482000}
+{"o":0.0057497511,"h":0.0059184268,"l":0.0057376376,"c":0.0059022007,"v":301218.8964363746,"t":1705485600}
+{"o":0.0059022007,"h":0.0059613622,"l":0.0058546087,"c":0.0059121774,"v":299188.923200116,"t":1705489200}
+{"o":0.0059121774,"h":0.0059340629,"l":0.0058361546,"c":0.0059332062,"v":282960.3862063835,"t":1705492800}
+{"o":0.0059332062,"h":0.0059523477,"l":0.00584673,"c":0.0058645953,"v":257246.291441845,"t":1705496400}
+{"o":0.0058645953,"h":0.0059336823,"l":0.0057847419,"c":0.0058686268,"v":430638.2930517267,"t":1705500000}
+{"o":0.0058686268,"h":0.0059224555,"l":0.0057332718,"c":0.0057608927,"v":458459.0212698111,"t":1705503600}
+{"o":0.0057608927,"h":0.0057703608,"l":0.0056812511,"c":0.0057247651,"v":458858.6446029397,"t":1705507200}
+{"o":0.0057247651,"h":0.0057562422,"l":0.0056476482,"c":0.0057435317,"v":337913.1615604929,"t":1705510800}
+{"o":0.0057435317,"h":0.0058201507,"l":0.0056916512,"c":0.0058160067,"v":330118.4626049746,"t":1705514400}
+{"o":0.0058160067,"h":0.0058535495,"l":0.0057749706,"c":0.0058368858,"v":451711.1148034146,"t":1705518000}
+{"o":0.0058368858,"h":0.0059005272,"l":0.0058140516,"c":0.0058706618,"v":373567.7484738327,"t":1705521600}
+{"o":0.0058706618,"h":0.005921078,"l":0.0058430641,"c":0.0059081615,"v":324575.6377273223,"t":1705525200}
+{"o":0.0059081615,"h":0.0059157067,"l":0.0058038946,"c":0.0058598541,"v":370075.3958481178,"t":1705528800}
+{"o":0.0058598541,"h":0.0059312243,"l":0.005811558,"c":0.0059130332,"v":438535.2602155787,"t":1705532400}
+{"o":0.0059130332,"h":0.0059816428,"l":0.0058109269,"c":0.0058510848,"v":432599.8309725829,"t":1705536000}
+{"o":0.0058510848,"h":0.0058668236,"l":0.005770511,"c":0.0058085077,"v":304596.310243657,"t":1705539600}
+{"o":0.0058085077,"h":0.0058607809,"l":0.0057906942,"c":0.0058482233,"v":275523.6958552842,"t":1705543200}
+{"o":0.0058482233,"h":0.0058542312,"l":0.0057736849,"c":0.0057892193,"v":270865.6434970211,"t":1705546800}
+{"o":0.0057892193,"h":0.0058177013,"l":0.0057555643,"c":0.0057920672,"v":198580.7463388382,"t":1705550400}
+{"o":0.0057920672,"h":0.0058415592,"l":0.0057853887,"c":0.0058365323,"v":191812.6604706699,"t":1705554000}
+{"o":0.0058365323,"h":0.0058796427,"l":0.0058244468,"c":0.0058724303,"v":238551.223126385,"t":1705557600}
+{"o":0.0058724303,"h":0.005891146,"l":0.0057939398,"c":0.0058406156,"v":386072.4588450277,"t":1705561200}
+{"o":0.0058406156,"h":0.0058676727,"l":0.0058208293,"c":0.0058340355,"v":277034.3154001324,"t":1705564800}
+{"o":0.0058340355,"h":0.0058516581,"l":0.0057870301,"c":0.005789898,"v":235027.1510396404,"t":1705568400}
+{"o":0.005789898,"h":0.0058195051,"l":0.0057024386,"c":0.0057092631,"v":240710.9016036114,"t":1705572000}
+{"o":0.0057092631,"h":0.005741785,"l":0.0057057394,"c":0.0057381992,"v":230140.4345944284,"t":1705575600}
+{"o":0.0057381992,"h":0.005738597,"l":0.0056756021,"c":0.0057142785,"v":234143.3693717884,"t":1705579200}
+{"o":0.0057142785,"h":0.0057477022,"l":0.0056194668,"c":0.0057206585,"v":285575.0874206129,"t":1705582800}
+{"o":0.0057206585,"h":0.0057571991,"l":0.0057063866,"c":0.0057468952,"v":264160.8733147121,"t":1705586400}
+{"o":0.0057468952,"h":0.0057528234,"l":0.0056876007,"c":0.0056932163,"v":288456.3601235502,"t":1705590000}
+{"o":0.0056932163,"h":0.0056979678,"l":0.0054946045,"c":0.0055445493,"v":542242.7488601439,"t":1705593600}
+{"o":0.0055445493,"h":0.0055631426,"l":0.0054650224,"c":0.0055307235,"v":551025.81998264,"t":1705597200}
+{"o":0.0055307235,"h":0.0055407179,"l":0.0054270455,"c":0.0054930824,"v":408157.3051158649,"t":1705600800}
+{"o":0.0054930824,"h":0.0055122397,"l":0.0053033759,"c":0.0053488832,"v":478713.000585918,"t":1705604400}
+{"o":0.0053488832,"h":0.0054899251,"l":0.0053488806,"c":0.0054379173,"v":460871.425604921,"t":1705608000}
+{"o":0.0054379173,"h":0.0054754118,"l":0.0054102418,"c":0.0054542233,"v":334422.1016162322,"t":1705611600}
+{"o":0.0054542233,"h":0.0055017935,"l":0.0054405162,"c":0.005487185,"v":285716.1852153206,"t":1705615200}
+{"o":0.005487185,"h":0.0054997411,"l":0.0054423023,"c":0.0054734595,"v":310586.3493123675,"t":1705618800}
+{"o":0.0054734595,"h":0.0054953101,"l":0.0054296698,"c":0.0054580464,"v":266859.2263837238,"t":1705622400}
+{"o":0.0054580464,"h":0.0054613706,"l":0.0053874423,"c":0.0054200144,"v":245051.7276157309,"t":1705626000}
+{"o":0.0054200144,"h":0.0054340331,"l":0.0053573891,"c":0.0053639903,"v":257430.086156893,"t":1705629600}
+{"o":0.0053639903,"h":0.0054050836,"l":0.0053062774,"c":0.005393342,"v":298587.4472413568,"t":1705633200}
+{"o":0.005393342,"h":0.005447711,"l":0.0053824326,"c":0.0054387722,"v":180312.6247846338,"t":1705636800}
+{"o":0.0054387722,"h":0.0054718076,"l":0.0054156896,"c":0.0054479956,"v":148620.8064725222,"t":1705640400}
+{"o":0.0054479956,"h":0.0055187233,"l":0.0054449533,"c":0.0055131439,"v":166701.5452946739,"t":1705644000}
+{"o":0.0055131439,"h":0.0055293817,"l":0.0054646119,"c":0.0054773145,"v":148042.4376853477,"t":1705647600}
+{"o":0.0054773145,"h":0.0054928836,"l":0.0054397938,"c":0.0054822615,"v":130919.8851382885,"t":1705651200}
+{"o":0.0054822615,"h":0.0055112353,"l":0.0054544705,"c":0.0054845127,"v":132704.0148646558,"t":1705654800}
+{"o":0.0054845127,"h":0.0055320637,"l":0.0054725764,"c":0.005510107,"v":144981.9042749557,"t":1705658400}
+{"o":0.005510107,"h":0.0055204486,"l":0.0054726261,"c":0.0054938187,"v":156022.3251759838,"t":1705662000}
+{"o":0.0054938187,"h":0.0054940101,"l":0.0054465814,"c":0.0054627027,"v":153325.1079982018,"t":1705665600}
+{"o":0.0054627027,"h":0.0054937544,"l":0.0054378714,"c":0.0054601495,"v":197941.2621978087,"t":1705669200}
+{"o":0.0054601495,"h":0.0054660807,"l":0.0053469177,"c":0.0053741113,"v":372561.5851384535,"t":1705672800}
+{"o":0.0053741113,"h":0.0053819291,"l":0.0052647823,"c":0.0052897916,"v":539371.2803112462,"t":1705676400}
+{"o":0.0052897916,"h":0.0052898676,"l":0.0050473961,"c":0.0051190897,"v":800672.4781538161,"t":1705680000}
+{"o":0.0051190897,"h":0.0052979131,"l":0.0051051423,"c":0.0052972428,"v":517981.533450108,"t":1705683600}
+{"o":0.0052972428,"h":0.0054325045,"l":0.0052588957,"c":0.0053982406,"v":493600.2628598366,"t":1705687200}
+{"o":0.0053982406,"h":0.0054848463,"l":0.0053682371,"c":0.0054559585,"v":359888.9264623327,"t":1705690800}
+{"o":0.0054559585,"h":0.0054999466,"l":0.0053793412,"c":0.0053934602,"v":342157.9172644524,"t":1705694400}
+{"o":0.0053934602,"h":0.0054394122,"l":0.0053790573,"c":0.0054275819,"v":292375.768211419,"t":1705698000}
+{"o":0.0054275819,"h":0.0054399421,"l":0.005385993,"c":0.0054179561,"v":269369.4609692342,"t":1705701600}
+{"o":0.0054179561,"h":0.0054439367,"l":0.0053962313,"c":0.0054282488,"v":276398.7246517441,"t":1705705200}
+{"o":0.0054282488,"h":0.0054282488,"l":0.0053359129,"c":0.0053451573,"v":282714.3695832418,"t":1705708800}
+{"o":0.0053451573,"h":0.0054636551,"l":0.0053374031,"c":0.005441047,"v":262811.1461079983,"t":1705712400}
+{"o":0.005441047,"h":0.0054460632,"l":0.0054007216,"c":0.0054238188,"v":246906.3616782295,"t":1705716000}
+{"o":0.0054238188,"h":0.0054359444,"l":0.0053999734,"c":0.0054276942,"v":261073.0393101471,"t":1705719600}
+{"o":0.0054276942,"h":0.0054335695,"l":0.005395098,"c":0.0053975621,"v":225153.8277577501,"t":1705723200}
+{"o":0.0053975621,"h":0.0054036294,"l":0.0053620957,"c":0.0053735468,"v":213273.447925055,"t":1705726800}
+{"o":0.0053735468,"h":0.0053953595,"l":0.0053478895,"c":0.0053634231,"v":209178.0554116735,"t":1705730400}
+{"o":0.0053634231,"h":0.0053727465,"l":0.0053248509,"c":0.0053284794,"v":182819.7484243874,"t":1705734000}
+{"o":0.0053284794,"h":0.0053505234,"l":0.0053033971,"c":0.0053236637,"v":218782.9644658353,"t":1705737600}
+{"o":0.0053236637,"h":0.0053436073,"l":0.0052833831,"c":0.0052931399,"v":208627.3589845124,"t":1705741200}
+{"o":0.0052931399,"h":0.0053530445,"l":0.0052928529,"c":0.0053305628,"v":206499.9373299698,"t":1705744800}
+{"o":0.0053305628,"h":0.0053500564,"l":0.0053065305,"c":0.0053347193,"v":215054.5725105488,"t":1705748400}
+{"o":0.0053347193,"h":0.0053479803,"l":0.0053098346,"c":0.0053280725,"v":192875.4886699879,"t":1705752000}
+{"o":0.0053280725,"h":0.0053481181,"l":0.0053219227,"c":0.0053396372,"v":216377.4234908221,"t":1705755600}
+{"o":0.0053396372,"h":0.0053417091,"l":0.0052792573,"c":0.0052821283,"v":267018.9958526386,"t":1705759200}
+{"o":0.0052821283,"h":0.0053096047,"l":0.0052337013,"c":0.0052700598,"v":295709.7376811836,"t":1705762800}
+{"o":0.0052700598,"h":0.0053018468,"l":0.0052634088,"c":0.0052798731,"v":258385.910775969,"t":1705766400}
+{"o":0.0052798731,"h":0.005361884,"l":0.0052745323,"c":0.0053412483,"v":289560.499200432,"t":1705770000}
+{"o":0.0053412483,"h":0.00536556,"l":0.0053282246,"c":0.0053446805,"v":296343.7573700289,"t":1705773600}
+{"o":0.0053446805,"h":0.0053642658,"l":0.0053229813,"c":0.0053395823,"v":235924.3181873297,"t":1705777200}
+{"o":0.0053395823,"h":0.0053981573,"l":0.0053211506,"c":0.0053808188,"v":235772.2654000748,"t":1705780800}
+{"o":0.0053808188,"h":0.005417433,"l":0.0053709513,"c":0.0053715171,"v":240673.9030869959,"t":1705784400}
+{"o":0.0053715171,"h":0.0054102931,"l":0.0053715171,"c":0.0054025195,"v":240158.124716759,"t":1705788000}
+{"o":0.0054025195,"h":0.0054025195,"l":0.0053579758,"c":0.0053851054,"v":233395.1800626671,"t":1705791600}
+{"o":0.0053851054,"h":0.0053924233,"l":0.0053279725,"c":0.0053399377,"v":307533.8149792759,"t":1705795200}
+{"o":0.0053399377,"h":0.0053653622,"l":0.0053328796,"c":0.0053430798,"v":238625.2997780345,"t":1705798800}
+{"o":0.0053430798,"h":0.0053842704,"l":0.0053430798,"c":0.0053775516,"v":208407.3201634477,"t":1705802400}
+{"o":0.0053775516,"h":0.005408649,"l":0.0053683291,"c":0.0053840131,"v":211433.5781866615,"t":1705806000}
+{"o":0.0053840131,"h":0.005395361,"l":0.0053549978,"c":0.0053617421,"v":189790.5068294067,"t":1705809600}
+{"o":0.0053617421,"h":0.005368304,"l":0.0053409565,"c":0.005346809,"v":185440.390921279,"t":1705813200}
+{"o":0.005346809,"h":0.0053494555,"l":0.0053239344,"c":0.0053297206,"v":184859.5549046485,"t":1705816800}
+{"o":0.0053297206,"h":0.0053638653,"l":0.005323943,"c":0.0053567473,"v":177106.8190823173,"t":1705820400}
+{"o":0.0053567473,"h":0.0053855139,"l":0.0053437159,"c":0.0053633891,"v":225156.0200987856,"t":1705824000}
+{"o":0.0053633891,"h":0.0054113257,"l":0.0053633891,"c":0.0054113257,"v":188111.8650196293,"t":1705827600}
+{"o":0.0054113257,"h":0.0054462461,"l":0.0053905945,"c":0.0054260077,"v":200854.9519941355,"t":1705831200}
+{"o":0.0054260077,"h":0.0054356267,"l":0.0053840493,"c":0.0054035217,"v":168818.2501440408,"t":1705834800}
+{"o":0.0054035217,"h":0.0054293226,"l":0.0053982299,"c":0.0054010007,"v":175750.985017256,"t":1705838400}
+{"o":0.0054010007,"h":0.0054232894,"l":0.005389017,"c":0.0054212502,"v":262637.9927901282,"t":1705842000}
+{"o":0.0054212502,"h":0.0054335564,"l":0.0054012819,"c":0.0054165207,"v":198234.8655934791,"t":1705845600}
+{"o":0.0054165207,"h":0.005425814,"l":0.0053378663,"c":0.0053655594,"v":331839.9507594432,"t":1705849200}
+{"o":0.0053655594,"h":0.0053702674,"l":0.0053198912,"c":0.0053571113,"v":257451.4784899899,"t":1705852800}
+{"o":0.0053571113,"h":0.0053728076,"l":0.0053434607,"c":0.005360372,"v":202281.4045710399,"t":1705856400}
+{"o":0.005360372,"h":0.0053878974,"l":0.0053502773,"c":0.0053778805,"v":209333.0892822966,"t":1705860000}
+{"o":0.0053778805,"h":0.005381786,"l":0.0053493875,"c":0.0053636945,"v":224018.0946285589,"t":1705863600}
+{"o":0.0053636945,"h":0.0053657301,"l":0.0053200311,"c":0.0053279148,"v":254750.6463934039,"t":1705867200}
+{"o":0.0053279148,"h":0.0053779495,"l":0.005323878,"c":0.0053702667,"v":311857.7013357276,"t":1705870800}
+{"o":0.0053702667,"h":0.005377196,"l":0.0052968262,"c":0.0053096661,"v":252289.6717108463,"t":1705874400}
+{"o":0.0053096661,"h":0.0053211774,"l":0.0052659519,"c":0.0052842008,"v":241595.2767148274,"t":1705878000}
+{"o":0.0052842008,"h":0.0053301819,"l":0.0052557977,"c":0.0053019852,"v":241996.2375600052,"t":1705881600}
+{"o":0.0053019852,"h":0.0053282496,"l":0.0052181452,"c":0.0052298752,"v":308799.8277191842,"t":1705885200}
+{"o":0.0052298752,"h":0.0052535207,"l":0.0051668007,"c":0.0051808484,"v":277726.114605101,"t":1705888800}
+{"o":0.0051808484,"h":0.0051983277,"l":0.0051201726,"c":0.0051779055,"v":297783.4980060665,"t":1705892400}
+{"o":0.0051779055,"h":0.005186591,"l":0.0051038903,"c":0.0051366314,"v":228557.2315201907,"t":1705896000}
+{"o":0.0051366314,"h":0.0052245478,"l":0.0051143201,"c":0.0052143381,"v":207967.3050892014,"t":1705899600}
+{"o":0.0052143381,"h":0.0052260446,"l":0.0051879026,"c":0.0052058953,"v":152702.9590792782,"t":1705903200}
+{"o":0.0052058953,"h":0.0052096002,"l":0.0051549052,"c":0.0051692739,"v":164644.7423824537,"t":1705906800}
+{"o":0.0051692739,"h":0.0051711704,"l":0.0050722476,"c":0.0051040087,"v":255014.1382768644,"t":1705910400}
+{"o":0.0051040087,"h":0.0051483369,"l":0.0050493112,"c":0.0050681348,"v":254119.1848497469,"t":1705914000}
+{"o":0.0050681348,"h":0.0051095135,"l":0.0050053077,"c":0.0050818993,"v":350972.4405614432,"t":1705917600}
+{"o":0.0050818993,"h":0.0051497725,"l":0.0050736391,"c":0.0051209656,"v":223357.5886435605,"t":1705921200}
+{"o":0.0051209656,"h":0.0051455854,"l":0.0050745743,"c":0.0051423591,"v":217907.0302994636,"t":1705924800}
+{"o":0.0051423591,"h":0.0052470723,"l":0.0051278039,"c":0.0051407532,"v":279038.7905332151,"t":1705928400}
+{"o":0.0051407532,"h":0.0051441717,"l":0.0050156902,"c":0.0050654862,"v":337080.7408718414,"t":1705932000}
+{"o":0.0050654862,"h":0.0050773833,"l":0.0049533671,"c":0.0050542354,"v":461359.032850143,"t":1705935600}
+{"o":0.0050542354,"h":0.0050887318,"l":0.0049560741,"c":0.0049834859,"v":368363.686660344,"t":1705939200}
+{"o":0.0049834859,"h":0.0050623019,"l":0.0049690225,"c":0.0050288828,"v":341028.9048776141,"t":1705942800}
+{"o":0.0050288828,"h":0.005055757,"l":0.0049084321,"c":0.0049841719,"v":414220.9612478925,"t":1705946400}
+{"o":0.0049841719,"h":0.0050331447,"l":0.0047602159,"c":0.0048511942,"v":807953.4661790305,"t":1705950000}
+{"o":0.0048511942,"h":0.0050470034,"l":0.0048407175,"c":0.0049688613,"v":466378.4075203339,"t":1705953600}
+{"o":0.0049688613,"h":0.0049696725,"l":0.0048767783,"c":0.0049028106,"v":316461.4221930639,"t":1705957200}
+{"o":0.0049028106,"h":0.0049382733,"l":0.004843998,"c":0.004866756,"v":318727.798532963,"t":1705960800}
+{"o":0.004866756,"h":0.0048957886,"l":0.0047706275,"c":0.0048578929,"v":326648.1865281239,"t":1705964400}
+{"o":0.0048578929,"h":0.0049298164,"l":0.0048365696,"c":0.0049097315,"v":336944.2653663297,"t":1705968000}
+{"o":0.0049097315,"h":0.0049221318,"l":0.0048500147,"c":0.0048846414,"v":232970.1472077874,"t":1705971600}
+{"o":0.0048846414,"h":0.0049572134,"l":0.0048778975,"c":0.0049572134,"v":217078.3188461552,"t":1705975200}
+{"o":0.0049572134,"h":0.0049841934,"l":0.0049217474,"c":0.0049380508,"v":219838.8015526459,"t":1705978800}
+{"o":0.0049380508,"h":0.0049853261,"l":0.0049380508,"c":0.004950577,"v":213159.1981478234,"t":1705982400}
+{"o":0.004950577,"h":0.0049691138,"l":0.0049365944,"c":0.0049549008,"v":238880.4487802,"t":1705986000}
+{"o":0.0049549008,"h":0.0049549008,"l":0.0049054004,"c":0.0049099379,"v":206169.271969889,"t":1705989600}
+{"o":0.0049099379,"h":0.0049182194,"l":0.0047680432,"c":0.0047993925,"v":247543.5933952741,"t":1705993200}
+{"o":0.0047993925,"h":0.0048367195,"l":0.0046780397,"c":0.0046934519,"v":440861.9965481496,"t":1705996800}
+{"o":0.0046934519,"h":0.004724518,"l":0.0043322297,"c":0.0046563956,"v":529510.534860884,"t":1706000400}
+{"o":0.0046563956,"h":0.0047371903,"l":0.0045955667,"c":0.0046073575,"v":304212.2221315412,"t":1706004000}
+{"o":0.0046073575,"h":0.0046633803,"l":0.0045795986,"c":0.0046466269,"v":396239.4981164921,"t":1706007600}
+{"o":0.0046466269,"h":0.0047090256,"l":0.0045802651,"c":0.0046540444,"v":390611.3120016439,"t":1706011200}
+{"o":0.0046540444,"h":0.0046757655,"l":0.0045869411,"c":0.0046041567,"v":284035.3716987598,"t":1706014800}
+{"o":0.0046041567,"h":0.0047068622,"l":0.0045431943,"c":0.0046995462,"v":518130.8632453553,"t":1706018400}
+{"o":0.0046995462,"h":0.0048272914,"l":0.004603217,"c":0.0047952015,"v":591443.9809987654,"t":1706022000}
+{"o":0.0047952015,"h":0.0048371445,"l":0.0047292865,"c":0.004823748,"v":381829.7077299063,"t":1706025600}
+{"o":0.004823748,"h":0.0048587718,"l":0.0047711348,"c":0.0047848826,"v":417837.2510742793,"t":1706029200}
+{"o":0.0047848826,"h":0.0048461469,"l":0.0046405151,"c":0.0047151616,"v":355956.284013403,"t":1706032800}
+{"o":0.0047151616,"h":0.0047439034,"l":0.0046886992,"c":0.0046906018,"v":279506.6841683209,"t":1706036400}
+{"o":0.0046906018,"h":0.0047637627,"l":0.0046851068,"c":0.0047149114,"v":256928.848422213,"t":1706040000}
+{"o":0.0047149114,"h":0.0047376431,"l":0.0046624018,"c":0.0046963237,"v":268691.7072033031,"t":1706043600}
+{"o":0.0046963237,"h":0.0048096822,"l":0.0046918425,"c":0.0047953799,"v":255322.7026593556,"t":1706047200}
+{"o":0.0047953799,"h":0.0049140847,"l":0.0047869807,"c":0.0048909703,"v":333673.3103836084,"t":1706050800}
+{"o":0.0048909703,"h":0.0049747391,"l":0.0048481755,"c":0.0049572085,"v":420160.9387815428,"t":1706054400}
+{"o":0.0049572085,"h":0.0049742315,"l":0.0048629927,"c":0.0048662579,"v":282904.9369099195,"t":1706058000}
+{"o":0.0048662579,"h":0.0049305692,"l":0.0048576578,"c":0.0048956581,"v":263874.6984074236,"t":1706061600}
+{"o":0.0048956581,"h":0.0049038312,"l":0.0048367093,"c":0.0048441698,"v":387830.7898023695,"t":1706065200}
+{"o":0.0048441698,"h":0.0048835007,"l":0.0048322401,"c":0.0048496547,"v":262759.4951553083,"t":1706068800}
+{"o":0.0048496547,"h":0.004924698,"l":0.0048473306,"c":0.0049172333,"v":236965.5857516947,"t":1706072400}
+{"o":0.0049172333,"h":0.0049468933,"l":0.0048660053,"c":0.0049417439,"v":211750.8235362298,"t":1706076000}
+{"o":0.0049417439,"h":0.0050345898,"l":0.0049234557,"c":0.004994883,"v":245781.5030677108,"t":1706079600}
+{"o":0.004994883,"h":0.0050675345,"l":0.0049814626,"c":0.0050214409,"v":245047.5782654047,"t":1706083200}
+{"o":0.0050214409,"h":0.0050562257,"l":0.0049964154,"c":0.005028609,"v":227355.8417612196,"t":1706086800}
+{"o":0.005028609,"h":0.0051338886,"l":0.0050174098,"c":0.0050921431,"v":263884.4661462305,"t":1706090400}
+{"o":0.0050921431,"h":0.0051016196,"l":0.0050274522,"c":0.0050596717,"v":204428.175827826,"t":1706094000}
+{"o":0.0050596717,"h":0.0051025501,"l":0.0050241279,"c":0.0050248865,"v":263184.7925965864,"t":1706097600}
+{"o":0.0050248865,"h":0.0050412332,"l":0.0049627074,"c":0.0049890008,"v":270839.4556080387,"t":1706101200}
+{"o":0.0049890008,"h":0.0050555365,"l":0.0049387823,"c":0.0049844771,"v":360208.5390298822,"t":1706104800}
+{"o":0.0049844771,"h":0.00506794,"l":0.0049535363,"c":0.0050457977,"v":295960.4495923689,"t":1706108400}
+{"o":0.0050457977,"h":0.0050949498,"l":0.0050055591,"c":0.005090325,"v":337484.4487795295,"t":1706112000}
+{"o":0.005090325,"h":0.0050914777,"l":0.0050445248,"c":0.0050571883,"v":277511.4685282062,"t":1706115600}
+{"o":0.0050571883,"h":0.0050571883,"l":0.0049650326,"c":0.0050013174,"v":287963.4430226443,"t":1706119200}
+{"o":0.0050013174,"h":0.0050196886,"l":0.0049787253,"c":0.0050117564,"v":233857.2255425061,"t":1706122800}
+{"o":0.0050117564,"h":0.0050680262,"l":0.0049829596,"c":0.004991546,"v":320899.2980681771,"t":1706126400}
+{"o":0.004991546,"h":0.0050381734,"l":0.004984461,"c":0.0050180997,"v":275524.3858058434,"t":1706130000}
+{"o":0.0050180997,"h":0.0050967793,"l":0.0050064326,"c":0.0050755452,"v":262366.2147366134,"t":1706133600}
+{"o":0.0050755452,"h":0.0051853074,"l":0.0050699571,"c":0.0051497574,"v":330304.803970733,"t":1706137200}
+{"o":0.0051497574,"h":0.0051972953,"l":0.0051313537,"c":0.0051915037,"v":331687.8954484567,"t":1706140800}
+{"o":0.0051915037,"h":0.0051915794,"l":0.0050886864,"c":0.0050985351,"v":239692.227639586,"t":1706144400}
+{"o":0.0050985351,"h":0.0051450549,"l":0.0050896815,"c":0.0051034555,"v":224385.9143288191,"t":1706148000}
+{"o":0.0051034555,"h":0.0051435369,"l":0.0050905118,"c":0.0051238644,"v":199461.253998353,"t":1706151600}
+{"o":0.0051238644,"h":0.0051403094,"l":0.005063072,"c":0.0050875486,"v":237218.567150234,"t":1706155200}
+{"o":0.0050875486,"h":0.0050875486,"l":0.0050323072,"c":0.0050537985,"v":228625.45140655,"t":1706158800}
+{"o":0.0050537985,"h":0.0051396792,"l":0.0050460024,"c":0.0051280072,"v":210833.3120833796,"t":1706162400}
+{"o":0.0051280072,"h":0.0051312391,"l":0.0050932964,"c":0.0051151196,"v":194585.2590898973,"t":1706166000}
+{"o":0.0051151196,"h":0.0051290109,"l":0.0050822449,"c":0.0050866067,"v":199831.3126490663,"t":1706169600}
+{"o":0.0050866067,"h":0.0051109701,"l":0.0050524771,"c":0.0050568556,"v":156022.1515487718,"t":1706173200}
+{"o":0.0050568556,"h":0.0051082132,"l":0.0050216555,"c":0.0051070292,"v":177441.326938128,"t":1706176800}
+{"o":0.0051070292,"h":0.0051800402,"l":0.0050840545,"c":0.0051595251,"v":231481.6568994921,"t":1706180400}
+{"o":0.0051595251,"h":0.0051815911,"l":0.0050219156,"c":0.0050506214,"v":251014.3136552079,"t":1706184000}
+{"o":0.0050506214,"h":0.0050671621,"l":0.005015649,"c":0.0050534424,"v":227272.5553850816,"t":1706187600}
+{"o":0.0050534424,"h":0.0051323814,"l":0.0050341631,"c":0.0051136064,"v":264707.1927832011,"t":1706191200}
+{"o":0.0051136064,"h":0.0051138782,"l":0.0049823671,"c":0.005011286,"v":362943.5171495305,"t":1706194800}
+{"o":0.005011286,"h":0.0050371977,"l":0.0049690684,"c":0.0049748023,"v":298159.7315625844,"t":1706198400}
+{"o":0.0049748023,"h":0.0050089529,"l":0.0049358992,"c":0.0049918518,"v":310355.9968481839,"t":1706202000}
+{"o":0.0049918518,"h":0.0050851877,"l":0.0049918518,"c":0.0050230998,"v":344222.0638135574,"t":1706205600}
+{"o":0.0050230998,"h":0.0051164627,"l":0.0050113543,"c":0.005093001,"v":299028.2381952726,"t":1706209200}
+{"o":0.005093001,"h":0.0050944759,"l":0.0050195582,"c":0.0050462458,"v":280271.6233206333,"t":1706212800}
+{"o":0.0050462458,"h":0.0050740016,"l":0.0050251796,"c":0.005051461,"v":297998.4145733067,"t":1706216400}
+{"o":0.005051461,"h":0.0050743033,"l":0.0050140039,"c":0.0050605659,"v":219314.4612004179,"t":1706220000}
+{"o":0.0050605659,"h":0.0050789041,"l":0.0050229579,"c":0.0050354563,"v":224851.5753566938,"t":1706223600}
+{"o":0.0050354563,"h":0.0050784328,"l":0.0050006345,"c":0.0050462367,"v":229053.0409519527,"t":1706227200}
+{"o":0.0050462367,"h":0.0050462367,"l":0.0049885289,"c":0.0050108982,"v":243865.1723902077,"t":1706230800}
+{"o":0.0050108982,"h":0.0051134206,"l":0.005006049,"c":0.0051045054,"v":232788.3867054565,"t":1706234400}
+{"o":0.0051045054,"h":0.0051169776,"l":0.0050775505,"c":0.0051000545,"v":185071.1289614498,"t":1706238000}
+{"o":0.0051000545,"h":0.0051303367,"l":0.0050907789,"c":0.0050992775,"v":186956.5081766846,"t":1706241600}
+{"o":0.0050992775,"h":0.0051042858,"l":0.005072651,"c":0.005085109,"v":198907.2304875743,"t":1706245200}
+{"o":0.005085109,"h":0.0051085312,"l":0.0050550217,"c":0.0050638418,"v":203478.9174491156,"t":1706248800}
+{"o":0.0050638418,"h":0.0050743896,"l":0.0050327313,"c":0.0050489082,"v":245800.2428965379,"t":1706252400}
+{"o":0.0050489082,"h":0.0051095817,"l":0.0050489082,"c":0.0050882887,"v":214901.2731571564,"t":1706256000}
+{"o":0.0050882887,"h":0.0051443137,"l":0.0050715206,"c":0.0050765354,"v":178854.2983952275,"t":1706259600}
+{"o":0.0050765354,"h":0.0052621703,"l":0.0050666264,"c":0.0052464239,"v":258530.0575342709,"t":1706263200}
+{"o":0.0052464239,"h":0.0053554686,"l":0.0052464239,"c":0.0053301955,"v":341291.8071097328,"t":1706266800}
+{"o":0.0053301955,"h":0.0053465717,"l":0.0052470978,"c":0.0052596582,"v":271319.6936317842,"t":1706270400}
+{"o":0.0052596582,"h":0.0052983262,"l":0.005228199,"c":0.0052414343,"v":219780.9365314799,"t":1706274000}
+{"o":0.0052414343,"h":0.0053345326,"l":0.0052381237,"c":0.0053298927,"v":306024.8129754285,"t":1706277600}
+{"o":0.0053298927,"h":0.0053684402,"l":0.0052766397,"c":0.0053536381,"v":463402.3542244172,"t":1706281200}
+{"o":0.0053536381,"h":0.0054481146,"l":0.0053460558,"c":0.0054017641,"v":520444.8469809402,"t":1706284800}
+{"o":0.0054017641,"h":0.0054206247,"l":0.0053652081,"c":0.0054081366,"v":330575.6065240388,"t":1706288400}
+{"o":0.0054081366,"h":0.005435075,"l":0.0053717806,"c":0.005405359,"v":289713.2601399751,"t":1706292000}
+{"o":0.005405359,"h":0.0054082881,"l":0.0053667422,"c":0.005388471,"v":285520.5888439463,"t":1706295600}
+{"o":0.005388471,"h":0.0054349848,"l":0.005338095,"c":0.0053485068,"v":320940.7682839211,"t":1706299200}
+{"o":0.0053485068,"h":0.0053709303,"l":0.0053188021,"c":0.0053543625,"v":289305.8689534924,"t":1706302800}
+{"o":0.0053543625,"h":0.0053725813,"l":0.0053186439,"c":0.0053595971,"v":317477.0466399426,"t":1706306400}
+{"o":0.0053595971,"h":0.0053691588,"l":0.0053303777,"c":0.005351474,"v":296743.8785941057,"t":1706310000}
+{"o":0.005351474,"h":0.0053952082,"l":0.0053406743,"c":0.0053873888,"v":254906.411708086,"t":1706313600}
+{"o":0.0053873888,"h":0.0054385906,"l":0.0053567076,"c":0.0053812171,"v":262113.9282315377,"t":1706317200}
+{"o":0.0053812171,"h":0.0054302097,"l":0.0053747359,"c":0.0054012647,"v":214566.1941857884,"t":1706320800}
+{"o":0.0054012647,"h":0.005411185,"l":0.0053719722,"c":0.0053810513,"v":252010.333861597,"t":1706324400}
+{"o":0.0053810513,"h":0.0053852682,"l":0.0053574008,"c":0.0053764794,"v":230041.6253728893,"t":1706328000}
+{"o":0.0053764794,"h":0.0053770079,"l":0.0053024649,"c":0.005310622,"v":234818.2619525699,"t":1706331600}
+{"o":0.005310622,"h":0.0053293906,"l":0.005286599,"c":0.0053020327,"v":227970.267457711,"t":1706335200}
+{"o":0.0053020327,"h":0.0053145212,"l":0.00526564,"c":0.0052919369,"v":238680.7697036903,"t":1706338800}
+{"o":0.0052919369,"h":0.0053044441,"l":0.0052626914,"c":0.0052703287,"v":165532.7080994356,"t":1706342400}
+{"o":0.0052703287,"h":0.0053452071,"l":0.0052589062,"c":0.0053274323,"v":190195.2596637416,"t":1706346000}
+{"o":0.0053274323,"h":0.0053534976,"l":0.0053220668,"c":0.0053341253,"v":156267.5804872897,"t":1706349600}
+{"o":0.0053341253,"h":0.0053433932,"l":0.0053232738,"c":0.0053404325,"v":206901.5677458353,"t":1706353200}
+{"o":0.0053404325,"h":0.0053524709,"l":0.0053188108,"c":0.0053456117,"v":149130.3652870141,"t":1706356800}
+{"o":0.0053456117,"h":0.0053706709,"l":0.0053303117,"c":0.0053478758,"v":181940.7564645502,"t":1706360400}
+{"o":0.0053478758,"h":0.0054082223,"l":0.0053399995,"c":0.005375928,"v":257293.7774717646,"t":1706364000}
+{"o":0.005375928,"h":0.0053969578,"l":0.0053659199,"c":0.0053821253,"v":219745.0211975507,"t":1706367600}
+{"o":0.0053821253,"h":0.0054205337,"l":0.0053507426,"c":0.0053586045,"v":226538.381844326,"t":1706371200}
+{"o":0.0053586045,"h":0.0053855169,"l":0.0053533716,"c":0.0053730138,"v":185154.1463673618,"t":1706374800}
+{"o":0.0053730138,"h":0.0054124653,"l":0.0053676975,"c":0.0053888763,"v":186816.5274525805,"t":1706378400}
+{"o":0.0053888763,"h":0.0054194733,"l":0.0053848103,"c":0.0054007265,"v":179514.2419817037,"t":1706382000}
+{"o":0.0054007265,"h":0.005418199,"l":0.0053905069,"c":0.0054135439,"v":191861.8347494392,"t":1706385600}
+{"o":0.0054135439,"h":0.0054385375,"l":0.0053975325,"c":0.005426376,"v":215504.5567493171,"t":1706389200}
+{"o":0.005426376,"h":0.0054378787,"l":0.0054044732,"c":0.0054378787,"v":206053.0514461066,"t":1706392800}
+{"o":0.0054378787,"h":0.0054834286,"l":0.0054269021,"c":0.0054723608,"v":216208.6305030809,"t":1706396400}
+{"o":0.0054723608,"h":0.0054808235,"l":0.0054208006,"c":0.0054424182,"v":210173.6780605355,"t":1706400000}
+{"o":0.0054424182,"h":0.0055116416,"l":0.0054385066,"c":0.0054566784,"v":254048.8194670134,"t":1706403600}
+{"o":0.0054566784,"h":0.0054859014,"l":0.0054452754,"c":0.0054718277,"v":242062.8824456449,"t":1706407200}
+{"o":0.0054718277,"h":0.0056117928,"l":0.005466167,"c":0.0056064808,"v":298408.7524776714,"t":1706410800}
+{"o":0.0056064808,"h":0.0056443169,"l":0.0055945977,"c":0.0056278525,"v":343572.0078365335,"t":1706414400}
+{"o":0.0056278525,"h":0.0056338657,"l":0.0055480346,"c":0.0055801835,"v":272705.3133111864,"t":1706418000}
+{"o":0.0055801835,"h":0.0055868092,"l":0.0055273548,"c":0.0055476386,"v":221171.1193116657,"t":1706421600}
+{"o":0.0055476386,"h":0.0055757292,"l":0.0055409973,"c":0.0055581816,"v":187603.6530837957,"t":1706425200}
+{"o":0.0055581816,"h":0.0056345183,"l":0.0055465168,"c":0.0055986166,"v":201122.699443558,"t":1706428800}
+{"o":0.0055986166,"h":0.0056862937,"l":0.005597627,"c":0.005640822,"v":232914.7238504553,"t":1706432400}
+{"o":0.005640822,"h":0.0057730948,"l":0.0056403744,"c":0.0057393028,"v":295820.4260756591,"t":1706436000}
+{"o":0.0057393028,"h":0.0057562357,"l":0.0056632195,"c":0.0057108314,"v":259068.3063265992,"t":1706439600}
+{"o":0.0057108314,"h":0.0057119952,"l":0.0056214153,"c":0.0056801854,"v":350154.1559870499,"t":1706443200}
+{"o":0.0056801854,"h":0.0057201846,"l":0.0056467486,"c":0.0056604199,"v":333807.9002928157,"t":1706446800}
+{"o":0.0056604199,"h":0.0057024635,"l":0.00561329,"c":0.0056175502,"v":309010.3583798098,"t":1706450400}
+{"o":0.0056175502,"h":0.0056831891,"l":0.0056140566,"c":0.0056374495,"v":353937.9225304053,"t":1706454000}
+{"o":0.0056374495,"h":0.0056804628,"l":0.0056299833,"c":0.0056600226,"v":265639.342789026,"t":1706457600}
+{"o":0.0056600226,"h":0.0056600226,"l":0.0055614988,"c":0.0055798353,"v":309089.9160432533,"t":1706461200}
+{"o":0.0055798353,"h":0.0055844768,"l":0.0055187828,"c":0.0055305756,"v":321149.6322977619,"t":1706464800}
+{"o":0.0055305756,"h":0.0055690157,"l":0.005383034,"c":0.0054869931,"v":392681.6819933996,"t":1706468400}
+{"o":0.0054869931,"h":0.0055493025,"l":0.0054272297,"c":0.005532957,"v":393720.9787321934,"t":1706472000}
+{"o":0.005532957,"h":0.005587756,"l":0.0055094134,"c":0.0055678204,"v":310473.6968104217,"t":1706475600}
+{"o":0.0055678204,"h":0.005575139,"l":0.0054970333,"c":0.005501717,"v":329109.6358879216,"t":1706479200}
+{"o":0.005501717,"h":0.0055908281,"l":0.0054842561,"c":0.0055807348,"v":364816.815998546,"t":1706482800}
+{"o":0.0055807348,"h":0.0055807348,"l":0.0055807348,"c":0.0055807348,"v":312110.0354468178,"t":1706486400}
+{"o":0.0055807348,"h":0.0056435552,"l":0.0055464634,"c":0.0056242345,"v":320311.8220123854,"t":1706490000}
+{"o":0.0056242345,"h":0.0056670648,"l":0.0055972069,"c":0.0056346747,"v":320068.9487180941,"t":1706493600}
+{"o":0.0056346747,"h":0.0057445361,"l":0.0056239093,"c":0.0056788812,"v":325715.3293851639,"t":1706497200}
+{"o":0.0056788812,"h":0.0056844689,"l":0.0056252236,"c":0.0056359306,"v":292746.0453453579,"t":1706500800}
+{"o":0.0056359306,"h":0.0056593281,"l":0.0055824069,"c":0.0055915555,"v":241192.3371965928,"t":1706504400}
+{"o":0.0055915555,"h":0.0056566316,"l":0.0055897339,"c":0.0056431608,"v":225358.3721102527,"t":1706508000}
+{"o":0.0056431608,"h":0.0056732484,"l":0.0056040659,"c":0.0056112763,"v":212205.1517328958,"t":1706511600}
+{"o":0.0056112763,"h":0.0056467437,"l":0.0055852502,"c":0.0056306176,"v":244669.5976125084,"t":1706515200}
+{"o":0.0056306176,"h":0.0056615532,"l":0.0055904316,"c":0.0056433696,"v":223302.7700466166,"t":1706518800}
+{"o":0.0056433696,"h":0.0056818539,"l":0.0056187456,"c":0.0056698237,"v":172424.3807781641,"t":1706522400}
+{"o":0.0056698237,"h":0.0056842175,"l":0.0056315102,"c":0.0056534529,"v":236847.7769867895,"t":1706526000}
+{"o":0.0056534529,"h":0.0056817722,"l":0.0056028753,"c":0.0056303121,"v":272740.1782446905,"t":1706529600}
+{"o":0.0056303121,"h":0.0056303121,"l":0.0055597214,"c":0.0055816231,"v":404283.7336199602,"t":1706533200}
+{"o":0.0055816231,"h":0.0056266922,"l":0.005543684,"c":0.0055702976,"v":372686.5619870257,"t":1706536800}
+{"o":0.0055702976,"h":0.0056492585,"l":0.005556766,"c":0.0056465574,"v":241912.6273042098,"t":1706540400}
+{"o":0.0056465574,"h":0.0059066267,"l":0.0056465574,"c":0.0058626334,"v":442186.3100214779,"t":1706544000}
+{"o":0.0058626334,"h":0.0058958942,"l":0.0058174093,"c":0.0058326479,"v":341736.8506288078,"t":1706547600}
+{"o":0.0058326479,"h":0.0058612651,"l":0.0057827758,"c":0.0058110523,"v":294611.2314463921,"t":1706551200}
+{"o":0.0058110523,"h":0.0058640731,"l":0.0058094846,"c":0.0058352189,"v":222930.6947991944,"t":1706554800}
+{"o":0.0058352189,"h":0.0058870758,"l":0.0058323423,"c":0.0058758851,"v":202200.947100598,"t":1706558400}
+{"o":0.0058758851,"h":0.0058922807,"l":0.0058661319,"c":0.0058669192,"v":200285.6746712177,"t":1706562000}
+{"o":0.0058669192,"h":0.0058916031,"l":0.0058433539,"c":0.0058595516,"v":211062.4364709613,"t":1706565600}
+{"o":0.0058595516,"h":0.0059150066,"l":0.0058418122,"c":0.0059007,"v":256377.0252416792,"t":1706569200}
+{"o":0.0059007,"h":0.0059192623,"l":0.0058604959,"c":0.0058651606,"v":228024.3000261401,"t":1706572800}
+{"o":0.0058651606,"h":0.0059753663,"l":0.0058589671,"c":0.0059652938,"v":295206.2181982913,"t":1706576400}
+{"o":0.0059652938,"h":0.0060220923,"l":0.0059379009,"c":0.0059852836,"v":259843.3161165785,"t":1706580000}
+{"o":0.0059852836,"h":0.0060200508,"l":0.0059187739,"c":0.0059268892,"v":266079.9075624443,"t":1706583600}
+{"o":0.0059268892,"h":0.0059423648,"l":0.0058864434,"c":0.0059301394,"v":183439.2006073513,"t":1706587200}
+{"o":0.0059301394,"h":0.0059791463,"l":0.0059078154,"c":0.0059600968,"v":204928.9994471705,"t":1706590800}
+{"o":0.0059600968,"h":0.005993624,"l":0.0059313316,"c":0.0059923024,"v":217953.0151665129,"t":1706594400}
+{"o":0.0059923024,"h":0.0059992079,"l":0.0059643101,"c":0.0059684968,"v":178572.9104460778,"t":1706598000}
+{"o":0.0059684968,"h":0.0060335166,"l":0.0059433892,"c":0.006000551,"v":213211.8819641605,"t":1706601600}
+{"o":0.006000551,"h":0.0060348059,"l":0.0059781756,"c":0.0060023164,"v":177326.0090938208,"t":1706605200}
+{"o":0.0060023164,"h":0.0060608793,"l":0.0059774182,"c":0.0060436004,"v":173736.0399641348,"t":1706608800}
+{"o":0.0060436004,"h":0.0061694482,"l":0.0060436004,"c":0.0061517793,"v":265946.3301317532,"t":1706612400}
+{"o":0.0061517793,"h":0.0061687399,"l":0.0060408151,"c":0.0060728072,"v":327550.3453648089,"t":1706616000}
+{"o":0.0060728072,"h":0.0061126212,"l":0.0060095014,"c":0.0060579887,"v":308784.3387471742,"t":1706619600}
+{"o":0.0060579887,"h":0.0061388519,"l":0.0060145959,"c":0.0061160018,"v":295723.3752845299,"t":1706623200}
+{"o":0.0061160018,"h":0.0061763229,"l":0.0060707392,"c":0.0060823362,"v":398237.9420813041,"t":1706626800}
+{"o":0.0060823362,"h":0.0060889822,"l":0.0059947777,"c":0.0060603496,"v":337850.6272740231,"t":1706630400}
+{"o":0.0060603496,"h":0.0061147556,"l":0.0060507428,"c":0.0060819954,"v":280545.0579689402,"t":1706634000}
+{"o":0.0060819954,"h":0.006111899,"l":0.0060287721,"c":0.0060960482,"v":273113.4454620202,"t":1706637600}
+{"o":0.0060960482,"h":0.0061293247,"l":0.006082692,"c":0.0061097194,"v":181956.2243542099,"t":1706641200}