diff --git "a/So11111111111111111111111111111111111111112_6fUwECXzRQeh2wYuTg3xeQHGt4wSbiUbsdd1PYw3pump.json" "b/So11111111111111111111111111111111111111112_6fUwECXzRQeh2wYuTg3xeQHGt4wSbiUbsdd1PYw3pump.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_6fUwECXzRQeh2wYuTg3xeQHGt4wSbiUbsdd1PYw3pump.json"
@@ -0,0 +1,2795 @@
+{"o":0.0000034005,"h":0.0000034483,"l":0.0000033056,"c":0.0000033303,"v":70177.039735,"t":1731844800}
+{"o":0.0000033303,"h":0.0000034081,"l":0.0000032258,"c":0.0000032759,"v":836844.3742249999,"t":1731848400}
+{"o":0.0000032759,"h":0.0000033208,"l":0.0000032393,"c":0.0000032865,"v":127445.672109,"t":1731852000}
+{"o":0.0000032865,"h":0.0000033244,"l":0.0000032383,"c":0.0000033001,"v":346269.240715,"t":1731855600}
+{"o":0.0000033001,"h":0.0000033248,"l":0.0000032435,"c":0.0000032605,"v":720157.6716700001,"t":1731859200}
+{"o":0.0000032605,"h":0.0000032998,"l":0.0000031817,"c":0.0000032688,"v":1429411.8607439999,"t":1731862800}
+{"o":0.0000032688,"h":0.0000033052,"l":0.0000032083,"c":0.0000032262,"v":15654.06984,"t":1731866400}
+{"o":0.0000032262,"h":0.0000032857,"l":0.0000031909,"c":0.0000032327,"v":123548.32615,"t":1731870000}
+{"o":0.0000032327,"h":0.0000032796,"l":0.0000032095,"c":0.0000032515,"v":28340.397174,"t":1731873600}
+{"o":0.0000032515,"h":0.0000032943,"l":0.0000031745,"c":0.0000032258,"v":553351.818739,"t":1731877200}
+{"o":0.0000032258,"h":0.0000032437,"l":0.0000031683,"c":0.0000031797,"v":57200.681862,"t":1731880800}
+{"o":0.0000031797,"h":0.0000032641,"l":0.0000031317,"c":0.0000031996,"v":387930.840004,"t":1731884400}
+{"o":0.0000031996,"h":0.0000032476,"l":0.0000031365,"c":0.0000031802,"v":122925.604383,"t":1731888000}
+{"o":0.0000031802,"h":0.000003256,"l":0.00000312,"c":0.0000031779,"v":184207.036132,"t":1731891600}
+{"o":0.0000031779,"h":0.0000032016,"l":0.0000031418,"c":0.0000031555,"v":378107.753032,"t":1731895200}
+{"o":0.0000031555,"h":0.000003202,"l":0.0000030762,"c":0.0000030858,"v":94776.326214,"t":1731898800}
+{"o":0.0000030858,"h":0.0000032094,"l":0.0000030706,"c":0.0000031841,"v":585214.337086,"t":1731902400}
+{"o":0.0000031841,"h":0.0000032888,"l":0.0000031562,"c":0.0000032361,"v":881183.423364,"t":1731906000}
+{"o":0.0000032361,"h":0.0000032596,"l":0.00000322,"c":0.0000032446,"v":27446.64542,"t":1731909600}
+{"o":0.0000032446,"h":0.0000032767,"l":0.0000032039,"c":0.0000032303,"v":943501.7070139998,"t":1731913200}
+{"o":0.0000032303,"h":0.0000032745,"l":0.0000031947,"c":0.0000032355,"v":270337.446007,"t":1731916800}
+{"o":0.0000032355,"h":0.0000032662,"l":0.0000031729,"c":0.0000032183,"v":22373.105686,"t":1731920400}
+{"o":0.0000032183,"h":0.0000033711,"l":0.0000031631,"c":0.0000033195,"v":1164492.9631480007,"t":1731924000}
+{"o":0.0000033195,"h":0.0000033986,"l":0.0000032345,"c":0.0000033011,"v":114351.91327,"t":1731927600}
+{"o":0.0000033011,"h":0.0000033444,"l":0.0000032633,"c":0.0000033227,"v":139249.902271,"t":1731931200}
+{"o":0.0000033227,"h":0.0000033854,"l":0.0000032408,"c":0.0000033143,"v":256533.571252,"t":1731934800}
+{"o":0.0000033143,"h":0.0000034249,"l":0.0000032031,"c":0.0000033539,"v":1629728.7098539998,"t":1731938400}
+{"o":0.0000033539,"h":0.000003391,"l":0.0000032487,"c":0.0000032722,"v":1100944.80415,"t":1731942000}
+{"o":0.0000032722,"h":0.0000033376,"l":0.0000032335,"c":0.0000033017,"v":141285.737649,"t":1731945600}
+{"o":0.0000033017,"h":0.0000033351,"l":0.0000031922,"c":0.0000032343,"v":717011.3867250001,"t":1731949200}
+{"o":0.0000032343,"h":0.0000032885,"l":0.0000031823,"c":0.0000032271,"v":155483.669332,"t":1731952800}
+{"o":0.0000032271,"h":0.0000032961,"l":0.000003184,"c":0.0000032431,"v":82435.712786,"t":1731956400}
+{"o":0.0000032431,"h":0.0000032899,"l":0.0000031826,"c":0.0000032201,"v":231931.263569,"t":1731960000}
+{"o":0.0000032201,"h":0.0000032439,"l":0.000003174,"c":0.0000032089,"v":244243.71034,"t":1731963600}
+{"o":0.0000032089,"h":0.0000032349,"l":0.0000031789,"c":0.000003201,"v":54672.192514,"t":1731967200}
+{"o":0.000003201,"h":0.0000032283,"l":0.0000031909,"c":0.0000032002,"v":20000.0,"t":1731970800}
+{"o":0.0000032002,"h":0.000003237,"l":0.0000031615,"c":0.0000031883,"v":159461.2349,"t":1731974400}
+{"o":0.0000031883,"h":0.0000032033,"l":0.0000031716,"c":0.0000031971,"v":66454.920486,"t":1731978000}
+{"o":0.0000031971,"h":0.0000032205,"l":0.0000031625,"c":0.0000031733,"v":30867.904318,"t":1731981600}
+{"o":0.0000031733,"h":0.0000032532,"l":0.0000031473,"c":0.0000032289,"v":448232.3970740001,"t":1731985200}
+{"o":0.0000032289,"h":0.0000032644,"l":0.0000031379,"c":0.0000031602,"v":1925107.6440780009,"t":1731988800}
+{"o":0.0000031602,"h":0.0000032159,"l":0.0000031294,"c":0.0000031868,"v":242001.72421,"t":1731992400}
+{"o":0.0000031868,"h":0.0000032178,"l":0.0000031392,"c":0.0000031446,"v":1039961.3053939999,"t":1731996000}
+{"o":0.0000031446,"h":0.0000031751,"l":0.0000031296,"c":0.0000031631,"v":77942.326178,"t":1731999600}
+{"o":0.0000031631,"h":0.0000031771,"l":0.0000031213,"c":0.0000031512,"v":76002.521108,"t":1732003200}
+{"o":0.0000031512,"h":0.0000031911,"l":0.0000031071,"c":0.0000031233,"v":30507.940666,"t":1732006800}
+{"o":0.0000031233,"h":0.000003159,"l":0.0000031079,"c":0.0000031381,"v":6791.957712,"t":1732010400}
+{"o":0.0000031381,"h":0.0000031733,"l":0.0000031255,"c":0.000003164,"v":208722.564404,"t":1732014000}
+{"o":0.000003164,"h":0.0000031826,"l":0.0000031258,"c":0.0000031578,"v":38206.546462,"t":1732017600}
+{"o":0.0000031578,"h":0.000003229,"l":0.000003105,"c":0.0000031827,"v":25006.921848,"t":1732021200}
+{"o":0.0000031827,"h":0.0000032033,"l":0.0000030813,"c":0.0000031083,"v":730118.728354,"t":1732024800}
+{"o":0.0000031083,"h":0.000003136,"l":0.0000030559,"c":0.0000030903,"v":479931.9059760001,"t":1732028400}
+{"o":0.0000030903,"h":0.0000031195,"l":0.0000030688,"c":0.0000030952,"v":62648.655556,"t":1732032000}
+{"o":0.0000030952,"h":0.0000031114,"l":0.000003058,"c":0.0000030665,"v":35233.70569,"t":1732035600}
+{"o":0.0000030665,"h":0.0000031044,"l":0.0000030439,"c":0.0000030813,"v":187101.321843,"t":1732039200}
+{"o":0.0000030813,"h":0.0000031976,"l":0.0000030574,"c":0.0000031802,"v":1887426.7021670006,"t":1732042800}
+{"o":0.0000031802,"h":0.0000032466,"l":0.0000030798,"c":0.0000031417,"v":141561.548667,"t":1732046400}
+{"o":0.0000031417,"h":0.000003212,"l":0.0000030844,"c":0.000003143,"v":114474.159937,"t":1732050000}
+{"o":0.000003143,"h":0.0000032035,"l":0.0000030872,"c":0.0000031098,"v":284673.979463,"t":1732053600}
+{"o":0.0000031098,"h":0.0000031762,"l":0.0000030779,"c":0.0000031272,"v":359480.6423699999,"t":1732057200}
+{"o":0.0000031272,"h":0.0000031685,"l":0.0000031215,"c":0.000003132,"v":155562.862049,"t":1732060800}
+{"o":0.000003132,"h":0.0000031711,"l":0.0000029007,"c":0.0000029457,"v":3299125.3164919978,"t":1732064400}
+{"o":0.0000029457,"h":0.0000029767,"l":0.0000027629,"c":0.000002793,"v":2509637.9367439998,"t":1732068000}
+{"o":0.000002793,"h":0.000002824,"l":0.0000027495,"c":0.0000027756,"v":197399.138588,"t":1732071600}
+{"o":0.0000027756,"h":0.0000028034,"l":0.0000027552,"c":0.0000027774,"v":202708.534387,"t":1732075200}
+{"o":0.0000027774,"h":0.0000028383,"l":0.0000027577,"c":0.0000028097,"v":668021.9260200001,"t":1732078800}
+{"o":0.0000028097,"h":0.0000028193,"l":0.0000027872,"c":0.0000028141,"v":53316.91353,"t":1732082400}
+{"o":0.0000028141,"h":0.0000028387,"l":0.0000027766,"c":0.0000028153,"v":164122.571464,"t":1732086000}
+{"o":0.0000028153,"h":0.0000028441,"l":0.0000027812,"c":0.0000028144,"v":37635.050076,"t":1732089600}
+{"o":0.0000028144,"h":0.000002827,"l":0.0000027873,"c":0.0000028122,"v":29716.877779,"t":1732093200}
+{"o":0.0000028122,"h":0.000002827,"l":0.0000027839,"c":0.0000028237,"v":47575.953394,"t":1732096800}
+{"o":0.0000028237,"h":0.0000028466,"l":0.0000027736,"c":0.0000028128,"v":93384.927397,"t":1732100400}
+{"o":0.0000028128,"h":0.0000028383,"l":0.0000027422,"c":0.000002766,"v":596774.042616,"t":1732104000}
+{"o":0.000002766,"h":0.0000027784,"l":0.000002736,"c":0.0000027396,"v":18013.131866,"t":1732107600}
+{"o":0.0000027396,"h":0.0000027444,"l":0.0000026947,"c":0.0000027234,"v":11204.465208,"t":1732111200}
+{"o":0.0000027234,"h":0.0000027757,"l":0.0000027153,"c":0.0000027474,"v":512902.545639,"t":1732114800}
+{"o":0.0000027474,"h":0.0000028148,"l":0.0000026651,"c":0.0000027229,"v":78595.961786,"t":1732118400}
+{"o":0.0000027229,"h":0.0000027671,"l":0.0000026987,"c":0.0000027671,"v":73503.537214,"t":1732122000}
+{"o":0.0000027671,"h":0.0000027748,"l":0.0000027063,"c":0.0000027433,"v":79312.808162,"t":1732125600}
+{"o":0.0000027433,"h":0.0000027695,"l":0.0000027211,"c":0.0000027254,"v":8556.74246,"t":1732129200}
+{"o":0.0000027254,"h":0.0000028365,"l":0.0000026893,"c":0.0000027951,"v":2116121.0219590003,"t":1732132800}
+{"o":0.0000027951,"h":0.0000028611,"l":0.0000027598,"c":0.0000028234,"v":759942.0058880004,"t":1732136400}
+{"o":0.0000028234,"h":0.0000028604,"l":0.0000028002,"c":0.0000028202,"v":48962.740602,"t":1732140000}
+{"o":0.0000028202,"h":0.0000029776,"l":0.0000028078,"c":0.0000029617,"v":2225005.2200560002,"t":1732143600}
+{"o":0.0000029617,"h":0.0000030227,"l":0.0000028965,"c":0.0000029058,"v":1521132.7059390002,"t":1732147200}
+{"o":0.0000029058,"h":0.0000029613,"l":0.0000028759,"c":0.0000029451,"v":1590069.1263540001,"t":1732150800}
+{"o":0.0000029451,"h":0.00000303,"l":0.000002855,"c":0.000002924,"v":61087.857271,"t":1732154400}
+{"o":0.000002924,"h":0.0000029965,"l":0.0000028663,"c":0.0000029403,"v":16595.630355,"t":1732158000}
+{"o":0.0000029403,"h":0.0000029883,"l":0.0000028697,"c":0.0000029295,"v":8101.485774,"t":1732161600}
+{"o":0.0000029295,"h":0.0000029678,"l":0.0000028564,"c":0.0000028892,"v":750520.689198,"t":1732165200}
+{"o":0.0000028892,"h":0.0000030047,"l":0.0000028886,"c":0.0000029676,"v":1215570.3595710003,"t":1732168800}
+{"o":0.0000029676,"h":0.0000030289,"l":0.0000029108,"c":0.0000029814,"v":46804.485343,"t":1732172400}
+{"o":0.0000029814,"h":0.0000030003,"l":0.0000029629,"c":0.0000029727,"v":30404.631482,"t":1732176000}
+{"o":0.0000029727,"h":0.0000029971,"l":0.0000029553,"c":0.0000029771,"v":47303.771922,"t":1732179600}
+{"o":0.0000029771,"h":0.0000030105,"l":0.0000029665,"c":0.0000029919,"v":6998.388956,"t":1732183200}
+{"o":0.0000029919,"h":0.0000030155,"l":0.0000029582,"c":0.0000029897,"v":31962.846424,"t":1732186800}
+{"o":0.0000029897,"h":0.0000030472,"l":0.0000029164,"c":0.0000029861,"v":199975.118434,"t":1732190400}
+{"o":0.0000029861,"h":0.0000030643,"l":0.0000029062,"c":0.0000029957,"v":133995.216894,"t":1732194000}
+{"o":0.0000029957,"h":0.0000030281,"l":0.0000028837,"c":0.0000028935,"v":28226.95357,"t":1732197600}
+{"o":0.0000028935,"h":0.0000031124,"l":0.000002878,"c":0.0000030439,"v":1052276.6512050002,"t":1732201200}
+{"o":0.0000030439,"h":0.0000031302,"l":0.0000029691,"c":0.0000030463,"v":683949.5652780001,"t":1732204800}
+{"o":0.0000030463,"h":0.0000030675,"l":0.0000029711,"c":0.0000030201,"v":1029569.4841440001,"t":1732208400}
+{"o":0.0000030201,"h":0.0000030436,"l":0.0000029943,"c":0.000003019,"v":24106.59372,"t":1732212000}
+{"o":0.000003019,"h":0.0000030756,"l":0.0000029563,"c":0.0000030283,"v":176914.667016,"t":1732215600}
+{"o":0.0000030283,"h":0.0000030508,"l":0.0000029669,"c":0.0000030088,"v":85052.112106,"t":1732219200}
+{"o":0.0000030088,"h":0.0000030246,"l":0.0000029699,"c":0.0000030073,"v":381941.043869,"t":1732222800}
+{"o":0.0000030073,"h":0.0000030325,"l":0.0000029815,"c":0.0000030103,"v":1662.897374,"t":1732226400}
+{"o":0.0000030103,"h":0.0000030294,"l":0.0000029701,"c":0.0000029957,"v":97172.954391,"t":1732230000}
+{"o":0.0000029957,"h":0.000003034,"l":0.000002944,"c":0.0000029939,"v":21106.474966,"t":1732233600}
+{"o":0.0000029939,"h":0.0000030294,"l":0.0000029598,"c":0.0000029998,"v":3325.583805,"t":1732237200}
+{"o":0.0000029998,"h":0.0000030486,"l":0.0000029272,"c":0.0000029469,"v":907565.531338,"t":1732240800}
+{"o":0.0000029469,"h":0.0000030088,"l":0.0000028744,"c":0.0000029465,"v":19075.040774,"t":1732244400}
+{"o":0.0000029465,"h":0.0000029739,"l":0.0000028944,"c":0.000002915,"v":465484.98981,"t":1732248000}
+{"o":0.000002915,"h":0.0000029404,"l":0.0000028839,"c":0.0000029169,"v":240923.414854,"t":1732251600}
+{"o":0.0000029169,"h":0.0000029464,"l":0.0000028754,"c":0.0000028971,"v":8027.61159,"t":1732255200}
+{"o":0.0000028971,"h":0.000002929,"l":0.0000028809,"c":0.0000029197,"v":64650.66608,"t":1732258800}
+{"o":0.0000029197,"h":0.000002928,"l":0.0000028981,"c":0.0000029108,"v":19121.496954,"t":1732262400}
+{"o":0.0000029108,"h":0.0000029465,"l":0.0000028774,"c":0.0000028996,"v":404637.0576819999,"t":1732266000}
+{"o":0.0000028996,"h":0.0000029196,"l":0.0000028784,"c":0.0000029025,"v":275753.437974,"t":1732269600}
+{"o":0.0000029025,"h":0.000002934,"l":0.0000028652,"c":0.0000028975,"v":868029.4029100002,"t":1732273200}
+{"o":0.0000028975,"h":0.0000029067,"l":0.0000027519,"c":0.0000027613,"v":2827233.5609750003,"t":1732276800}
+{"o":0.0000027613,"h":0.0000028406,"l":0.000002642,"c":0.0000027123,"v":1087388.8700590001,"t":1732280400}
+{"o":0.0000027123,"h":0.0000027502,"l":0.000002666,"c":0.0000027049,"v":194476.350076,"t":1732284000}
+{"o":0.0000027049,"h":0.0000027219,"l":0.000002659,"c":0.0000026685,"v":307393.895854,"t":1732287600}
+{"o":0.0000026685,"h":0.0000027066,"l":0.000002626,"c":0.0000026511,"v":604577.5052620001,"t":1732291200}
+{"o":0.0000026511,"h":0.000002683,"l":0.0000026158,"c":0.0000026322,"v":198392.730609,"t":1732294800}
+{"o":0.0000026322,"h":0.0000026785,"l":0.0000025862,"c":0.0000026082,"v":651322.615924,"t":1732298400}
+{"o":0.0000026082,"h":0.0000026236,"l":0.0000025792,"c":0.0000025912,"v":103811.813769,"t":1732302000}
+{"o":0.0000025912,"h":0.0000026127,"l":0.0000025683,"c":0.0000025804,"v":195015.661992,"t":1732305600}
+{"o":0.0000025804,"h":0.0000026318,"l":0.0000025528,"c":0.0000025949,"v":155985.301528,"t":1732309200}
+{"o":0.0000025949,"h":0.000002624,"l":0.0000025466,"c":0.0000025741,"v":355179.662309,"t":1732312800}
+{"o":0.0000025741,"h":0.0000025867,"l":0.0000025523,"c":0.0000025527,"v":0.0,"t":1732316400}
+{"o":0.0000025527,"h":0.0000025824,"l":0.000002543,"c":0.0000025809,"v":22705.701758,"t":1732320000}
+{"o":0.0000025809,"h":0.0000025898,"l":0.0000023345,"c":0.000002353,"v":4876033.7544360021,"t":1732323600}
+{"o":0.000002353,"h":0.000002383,"l":0.0000023183,"c":0.0000023408,"v":75079.479004,"t":1732327200}
+{"o":0.0000023408,"h":0.0000023624,"l":0.0000023128,"c":0.0000023282,"v":139112.236563,"t":1732330800}
+{"o":0.0000023282,"h":0.0000024545,"l":0.0000022685,"c":0.0000024037,"v":2144438.4133350002,"t":1732334400}
+{"o":0.0000024037,"h":0.0000024473,"l":0.0000023635,"c":0.0000023951,"v":21710.615368,"t":1732338000}
+{"o":0.0000023951,"h":0.0000024139,"l":0.0000023914,"c":0.0000024075,"v":22619.040368,"t":1732341600}
+{"o":0.0000024075,"h":0.0000024347,"l":0.0000023861,"c":0.0000024203,"v":113146.413934,"t":1732345200}
+{"o":0.0000024203,"h":0.000002442,"l":0.0000024046,"c":0.0000024184,"v":9642.424032,"t":1732348800}
+{"o":0.0000024184,"h":0.0000024241,"l":0.0000023919,"c":0.000002402,"v":639782.9512719999,"t":1732352400}
+{"o":0.000002402,"h":0.0000024191,"l":0.000002372,"c":0.000002394,"v":23194.127124,"t":1732356000}
+{"o":0.000002394,"h":0.0000024263,"l":0.0000023885,"c":0.0000024106,"v":171298.165355,"t":1732359600}
+{"o":0.0000024106,"h":0.0000024121,"l":0.0000023898,"c":0.0000023959,"v":0.0,"t":1732363200}
+{"o":0.0000023959,"h":0.0000024301,"l":0.0000023722,"c":0.0000024053,"v":123248.279558,"t":1732366800}
+{"o":0.0000024053,"h":0.0000024462,"l":0.000002372,"c":0.0000024069,"v":99202.227866,"t":1732370400}
+{"o":0.0000024069,"h":0.0000025529,"l":0.000002369,"c":0.000002542,"v":5058099.2329209978,"t":1732374000}
+{"o":0.000002542,"h":0.0000025913,"l":0.0000024583,"c":0.0000024932,"v":405329.469496,"t":1732377600}
+{"o":0.0000024932,"h":0.0000025223,"l":0.0000024735,"c":0.0000024974,"v":62430.222242,"t":1732381200}
+{"o":0.0000024974,"h":0.0000025172,"l":0.0000024731,"c":0.0000024851,"v":246343.626275,"t":1732384800}
+{"o":0.0000024851,"h":0.0000025093,"l":0.0000024589,"c":0.0000024912,"v":170641.063185,"t":1732388400}
+{"o":0.0000024912,"h":0.0000025136,"l":0.0000024716,"c":0.000002473,"v":258090.74254,"t":1732392000}
+{"o":0.000002473,"h":0.0000024966,"l":0.0000024655,"c":0.0000024819,"v":273624.477087,"t":1732395600}
+{"o":0.0000024819,"h":0.00000249,"l":0.0000024343,"c":0.0000024525,"v":552318.380509,"t":1732399200}
+{"o":0.0000024525,"h":0.0000024725,"l":0.000002409,"c":0.0000024145,"v":580003.2427140001,"t":1732402800}
+{"o":0.0000024145,"h":0.0000024506,"l":0.0000023821,"c":0.0000024069,"v":59869.932656,"t":1732406400}
+{"o":0.0000024069,"h":0.0000024353,"l":0.0000023913,"c":0.0000024277,"v":22302.536124,"t":1732410000}
+{"o":0.0000024277,"h":0.0000024371,"l":0.0000023978,"c":0.0000024145,"v":52345.928062,"t":1732413600}
+{"o":0.0000024145,"h":0.0000024336,"l":0.0000024088,"c":0.0000024218,"v":4131.531895,"t":1732417200}
+{"o":0.0000024218,"h":0.0000024505,"l":0.0000024027,"c":0.0000024246,"v":12488.2364,"t":1732420800}
+{"o":0.0000024246,"h":0.0000024751,"l":0.0000024209,"c":0.0000024407,"v":0.0,"t":1732424400}
+{"o":0.0000024407,"h":0.0000024539,"l":0.0000024193,"c":0.0000024233,"v":8190.509431,"t":1732428000}
+{"o":0.0000024233,"h":0.000002429,"l":0.0000023342,"c":0.0000023394,"v":1688922.7979890001,"t":1732431600}
+{"o":0.0000023394,"h":0.000002364,"l":0.000002338,"c":0.0000023629,"v":0.0,"t":1732435200}
+{"o":0.0000023629,"h":0.0000023722,"l":0.0000023231,"c":0.0000023301,"v":75758.866266,"t":1732438800}
+{"o":0.0000023301,"h":0.0000023777,"l":0.0000023231,"c":0.0000023618,"v":37329.263488,"t":1732442400}
+{"o":0.0000023618,"h":0.0000024183,"l":0.0000023201,"c":0.0000023811,"v":2020057.5946299997,"t":1732446000}
+{"o":0.0000023811,"h":0.000002455,"l":0.0000023036,"c":0.0000023832,"v":918367.8984619997,"t":1732449600}
+{"o":0.0000023832,"h":0.0000024202,"l":0.000002339,"c":0.0000023748,"v":386222.147866,"t":1732453200}
+{"o":0.0000023748,"h":0.0000025743,"l":0.0000023667,"c":0.0000025144,"v":3489379.0881489981,"t":1732456800}
+{"o":0.0000025144,"h":0.0000025552,"l":0.0000024872,"c":0.0000025237,"v":159124.289172,"t":1732460400}
+{"o":0.0000025237,"h":0.0000025799,"l":0.0000024751,"c":0.0000025304,"v":106699.798808,"t":1732464000}
+{"o":0.0000025304,"h":0.0000025601,"l":0.0000025083,"c":0.0000025149,"v":105693.67793,"t":1732467600}
+{"o":0.0000025149,"h":0.000002572,"l":0.000002485,"c":0.0000025291,"v":106935.711018,"t":1732471200}
+{"o":0.0000025291,"h":0.0000025513,"l":0.0000024932,"c":0.0000025086,"v":214744.028418,"t":1732474800}
+{"o":0.0000025086,"h":0.0000025516,"l":0.0000024848,"c":0.000002525,"v":77516.448774,"t":1732478400}
+{"o":0.000002525,"h":0.0000025399,"l":0.0000024988,"c":0.0000025239,"v":63770.17271,"t":1732482000}
+{"o":0.0000025239,"h":0.000002543,"l":0.0000024802,"c":0.0000025076,"v":820039.9761460002,"t":1732485600}
+{"o":0.0000025076,"h":0.0000025436,"l":0.0000024928,"c":0.0000025279,"v":418704.4552410001,"t":1732489200}
+{"o":0.0000025279,"h":0.0000025561,"l":0.0000025228,"c":0.0000025474,"v":51391.925828,"t":1732492800}
+{"o":0.0000025474,"h":0.0000026029,"l":0.000002458,"c":0.0000024953,"v":727654.4953969999,"t":1732496400}
+{"o":0.0000024953,"h":0.0000025165,"l":0.0000024654,"c":0.0000024919,"v":47812.538288,"t":1732500000}
+{"o":0.0000024919,"h":0.0000024943,"l":0.0000024644,"c":0.0000024675,"v":0.0,"t":1732503600}
+{"o":0.0000024675,"h":0.0000024819,"l":0.0000024529,"c":0.000002468,"v":0.0,"t":1732507200}
+{"o":0.000002468,"h":0.0000025111,"l":0.0000024517,"c":0.0000024814,"v":78168.8933,"t":1732510800}
+{"o":0.0000024814,"h":0.0000025085,"l":0.0000024656,"c":0.0000024981,"v":170158.078416,"t":1732514400}
+{"o":0.0000024981,"h":0.0000025028,"l":0.0000024768,"c":0.0000024842,"v":0.0,"t":1732518000}
+{"o":0.0000024842,"h":0.0000025142,"l":0.0000024665,"c":0.0000024875,"v":30171.806722,"t":1732521600}
+{"o":0.0000024875,"h":0.0000025225,"l":0.0000024699,"c":0.0000025053,"v":5397.457628,"t":1732525200}
+{"o":0.0000025053,"h":0.000002539,"l":0.0000024528,"c":0.0000024714,"v":525415.710452,"t":1732528800}
+{"o":0.0000024714,"h":0.0000024971,"l":0.0000024704,"c":0.0000024878,"v":0.0,"t":1732532400}
+{"o":0.0000024878,"h":0.0000025073,"l":0.0000024258,"c":0.0000024394,"v":729346.6814389999,"t":1732536000}
+{"o":0.0000024394,"h":0.0000024848,"l":0.0000024146,"c":0.000002451,"v":7058.101028,"t":1732539600}
+{"o":0.000002451,"h":0.0000025209,"l":0.0000024312,"c":0.0000025025,"v":25282.243585,"t":1732543200}
+{"o":0.0000025025,"h":0.0000025739,"l":0.000002317,"c":0.0000023627,"v":1518277.1878900002,"t":1732546800}
+{"o":0.0000023627,"h":0.000002398,"l":0.0000023409,"c":0.000002371,"v":18398.258704,"t":1732550400}
+{"o":0.000002371,"h":0.0000024321,"l":0.000002325,"c":0.0000023565,"v":14679.114082,"t":1732554000}
+{"o":0.0000023565,"h":0.0000024024,"l":0.000002335,"c":0.0000023894,"v":6102.33067,"t":1732557600}
+{"o":0.0000023894,"h":0.0000024238,"l":0.0000023465,"c":0.0000023594,"v":7332.369312,"t":1732561200}
+{"o":0.0000023594,"h":0.0000023721,"l":0.0000023409,"c":0.0000023568,"v":0.0,"t":1732564800}
+{"o":0.0000023568,"h":0.0000025185,"l":0.0000023409,"c":0.0000024631,"v":3513186.4770600009,"t":1732568400}
+{"o":0.0000024631,"h":0.0000025532,"l":0.0000023998,"c":0.0000024879,"v":80219.391576,"t":1732572000}
+{"o":0.0000024879,"h":0.0000025196,"l":0.0000024456,"c":0.0000025138,"v":105102.91907,"t":1732575600}
+{"o":0.0000025138,"h":0.000002528,"l":0.0000024536,"c":0.0000024871,"v":18171.349516,"t":1732579200}
+{"o":0.0000024871,"h":0.0000025196,"l":0.00000246,"c":0.0000024876,"v":43770.240188,"t":1732582800}
+{"o":0.0000024876,"h":0.0000025935,"l":0.0000024664,"c":0.0000025615,"v":1817341.1959849999,"t":1732586400}
+{"o":0.0000025615,"h":0.0000025912,"l":0.0000025206,"c":0.0000025365,"v":287006.264142,"t":1732590000}
+{"o":0.0000025365,"h":0.0000025757,"l":0.0000025252,"c":0.0000025597,"v":28463.719606,"t":1732593600}
+{"o":0.0000025597,"h":0.0000027186,"l":0.0000025423,"c":0.0000026254,"v":5311885.4687819993,"t":1732597200}
+{"o":0.0000026254,"h":0.0000026546,"l":0.0000026149,"c":0.0000026371,"v":6568.644798,"t":1732600800}
+{"o":0.0000026371,"h":0.0000026851,"l":0.0000025906,"c":0.0000026199,"v":142529.813562,"t":1732604400}
+{"o":0.0000026199,"h":0.0000026897,"l":0.0000025594,"c":0.0000026137,"v":200492.839471,"t":1732608000}
+{"o":0.0000026137,"h":0.0000026562,"l":0.0000025702,"c":0.0000026109,"v":350559.8277000001,"t":1732611600}
+{"o":0.0000026109,"h":0.0000026916,"l":0.0000025622,"c":0.0000026504,"v":118292.013636,"t":1732615200}
+{"o":0.0000026504,"h":0.0000027136,"l":0.0000025864,"c":0.000002594,"v":23817.7191,"t":1732618800}
+{"o":0.000002594,"h":0.0000026381,"l":0.0000025694,"c":0.0000026136,"v":17794.785018,"t":1732622400}
+{"o":0.0000026136,"h":0.0000026417,"l":0.0000025762,"c":0.0000026219,"v":176605.643958,"t":1732626000}
+{"o":0.0000026219,"h":0.0000026754,"l":0.0000025581,"c":0.0000026165,"v":202254.934751,"t":1732629600}
+{"o":0.0000026165,"h":0.000002656,"l":0.0000025553,"c":0.0000026183,"v":429754.526819,"t":1732633200}
+{"o":0.0000026183,"h":0.0000026787,"l":0.0000025453,"c":0.0000026209,"v":53746.78001,"t":1732636800}
+{"o":0.0000026209,"h":0.0000026538,"l":0.0000025958,"c":0.0000026256,"v":124149.10231,"t":1732640400}
+{"o":0.0000026256,"h":0.0000027043,"l":0.0000025698,"c":0.0000026209,"v":43651.158098,"t":1732644000}
+{"o":0.0000026209,"h":0.0000026261,"l":0.00000258,"c":0.0000025803,"v":5650.814612,"t":1732647600}
+{"o":0.0000025803,"h":0.00000268,"l":0.0000025515,"c":0.0000026211,"v":200307.642184,"t":1732651200}
+{"o":0.0000026211,"h":0.0000028467,"l":0.0000025955,"c":0.0000028259,"v":3545324.5722189979,"t":1732654800}
+{"o":0.0000028259,"h":0.0000028675,"l":0.0000027924,"c":0.0000028328,"v":263318.573037,"t":1732658400}
+{"o":0.0000028328,"h":0.0000033825,"l":0.0000028146,"c":0.0000028344,"v":12994297.7177390009,"t":1732662000}
+{"o":0.0000028344,"h":0.0000031795,"l":0.0000027966,"c":0.0000031745,"v":5868185.5535890041,"t":1732665600}
+{"o":0.0000031745,"h":0.0000034204,"l":0.0000031269,"c":0.0000033352,"v":2743496.0309510017,"t":1732669200}
+{"o":0.0000033352,"h":0.0000034241,"l":0.0000032936,"c":0.0000033567,"v":442599.1928340001,"t":1732672800}
+{"o":0.0000033567,"h":0.0000034186,"l":0.0000033279,"c":0.0000033709,"v":213134.847341,"t":1732676400}
+{"o":0.0000033709,"h":0.0000033977,"l":0.0000033201,"c":0.0000033747,"v":24522.084457,"t":1732680000}
+{"o":0.0000033747,"h":0.0000034107,"l":0.0000033465,"c":0.0000033738,"v":36511.497759,"t":1732683600}
+{"o":0.0000033738,"h":0.0000033991,"l":0.0000033048,"c":0.0000033362,"v":706517.906154,"t":1732687200}
+{"o":0.0000033362,"h":0.0000033834,"l":0.0000032731,"c":0.0000033101,"v":112290.957312,"t":1732690800}
+{"o":0.0000033101,"h":0.0000033296,"l":0.0000032832,"c":0.0000033053,"v":8768.810646,"t":1732694400}
+{"o":0.0000033053,"h":0.0000033469,"l":0.0000032829,"c":0.0000033154,"v":73198.22654,"t":1732698000}
+{"o":0.0000033154,"h":0.0000033815,"l":0.0000032669,"c":0.0000033211,"v":18069.875298,"t":1732701600}
+{"o":0.0000033211,"h":0.0000033467,"l":0.0000033018,"c":0.0000033215,"v":32871.101817,"t":1732705200}
+{"o":0.0000033215,"h":0.00000336,"l":0.0000032903,"c":0.0000033112,"v":16946.425284,"t":1732708800}
+{"o":0.0000033112,"h":0.0000033406,"l":0.000003253,"c":0.0000032743,"v":514301.6969880001,"t":1732712400}
+{"o":0.0000032743,"h":0.0000033283,"l":0.0000032459,"c":0.0000032872,"v":31143.844186,"t":1732716000}
+{"o":0.0000032872,"h":0.0000033297,"l":0.0000032412,"c":0.0000032754,"v":316437.2680699999,"t":1732719600}
+{"o":0.0000032754,"h":0.0000033463,"l":0.0000032191,"c":0.0000033144,"v":758464.997804,"t":1732723200}
+{"o":0.0000033144,"h":0.0000033561,"l":0.0000032768,"c":0.0000033185,"v":421649.5371279999,"t":1732726800}
+{"o":0.0000033185,"h":0.0000033505,"l":0.000003238,"c":0.0000032658,"v":577230.736609,"t":1732730400}
+{"o":0.0000032658,"h":0.0000032917,"l":0.0000032261,"c":0.0000032674,"v":255084.9393879999,"t":1732734000}
+{"o":0.0000032674,"h":0.0000033426,"l":0.0000032134,"c":0.0000032737,"v":94684.090237,"t":1732737600}
+{"o":0.0000032737,"h":0.0000033337,"l":0.0000032368,"c":0.0000032695,"v":181554.091488,"t":1732741200}
+{"o":0.0000032695,"h":0.0000033318,"l":0.0000032416,"c":0.0000032795,"v":53848.940132,"t":1732744800}
+{"o":0.0000032795,"h":0.0000032952,"l":0.000003227,"c":0.0000032629,"v":91893.477588,"t":1732748400}
+{"o":0.0000032629,"h":0.0000033258,"l":0.0000031884,"c":0.0000032515,"v":137244.780516,"t":1732752000}
+{"o":0.0000032515,"h":0.0000032925,"l":0.0000032136,"c":0.0000032723,"v":72210.765086,"t":1732755600}
+{"o":0.0000032723,"h":0.0000032991,"l":0.0000031648,"c":0.0000032957,"v":2121954.7837660005,"t":1732759200}
+{"o":0.0000032957,"h":0.000003361,"l":0.0000031842,"c":0.0000032309,"v":894132.1488509999,"t":1732762800}
+{"o":0.0000032309,"h":0.0000032606,"l":0.000003193,"c":0.0000032287,"v":33199.035582,"t":1732766400}
+{"o":0.0000032287,"h":0.0000032849,"l":0.000003183,"c":0.0000032171,"v":43956.463574,"t":1732770000}
+{"o":0.0000032171,"h":0.0000032445,"l":0.0000031855,"c":0.000003212,"v":352503.348977,"t":1732773600}
+{"o":0.000003212,"h":0.0000032545,"l":0.0000031892,"c":0.0000032102,"v":80626.807976,"t":1732777200}
+{"o":0.0000032102,"h":0.0000032287,"l":0.0000031848,"c":0.0000031919,"v":122742.22207,"t":1732780800}
+{"o":0.0000031919,"h":0.0000032313,"l":0.0000031889,"c":0.0000032302,"v":0.0,"t":1732784400}
+{"o":0.0000032302,"h":0.0000032589,"l":0.0000031916,"c":0.0000032071,"v":7440.34642,"t":1732788000}
+{"o":0.0000032071,"h":0.0000032269,"l":0.0000030992,"c":0.0000031172,"v":1080100.7624439998,"t":1732791600}
+{"o":0.0000031172,"h":0.0000031642,"l":0.0000031019,"c":0.0000031194,"v":256494.017184,"t":1732795200}
+{"o":0.0000031194,"h":0.0000031609,"l":0.0000030668,"c":0.0000030788,"v":13590.940068,"t":1732798800}
+{"o":0.0000030788,"h":0.0000031524,"l":0.0000029849,"c":0.0000030206,"v":1656625.7939499998,"t":1732802400}
+{"o":0.0000030206,"h":0.0000030602,"l":0.0000030002,"c":0.0000030391,"v":6960.877238,"t":1732806000}
+{"o":0.0000030391,"h":0.0000030623,"l":0.0000029809,"c":0.0000030235,"v":570594.238151,"t":1732809600}
+{"o":0.0000030235,"h":0.0000030566,"l":0.0000030024,"c":0.000003042,"v":48320.216356,"t":1732813200}
+{"o":0.000003042,"h":0.0000030617,"l":0.000003019,"c":0.0000030416,"v":36685.437673,"t":1732816800}
+{"o":0.0000030416,"h":0.0000030684,"l":0.0000030054,"c":0.0000030391,"v":104744.492735,"t":1732820400}
+{"o":0.0000030391,"h":0.0000030666,"l":0.0000030108,"c":0.0000030307,"v":360123.473687,"t":1732824000}
+{"o":0.0000030307,"h":0.0000030475,"l":0.0000030053,"c":0.0000030174,"v":30901.903991,"t":1732827600}
+{"o":0.0000030174,"h":0.0000030476,"l":0.0000029903,"c":0.0000030056,"v":303425.912746,"t":1732831200}
+{"o":0.0000030056,"h":0.0000030353,"l":0.0000030004,"c":0.000003026,"v":57729.918988,"t":1732834800}
+{"o":0.000003026,"h":0.0000030442,"l":0.0000029867,"c":0.0000030404,"v":800655.4114619999,"t":1732838400}
+{"o":0.0000030404,"h":0.0000030882,"l":0.0000029848,"c":0.0000030078,"v":1914330.6884349999,"t":1732842000}
+{"o":0.0000030078,"h":0.0000030206,"l":0.0000029574,"c":0.0000029639,"v":0.0,"t":1732845600}
+{"o":0.0000029639,"h":0.0000030105,"l":0.0000029448,"c":0.0000029949,"v":66597.908691,"t":1732849200}
+{"o":0.0000029949,"h":0.0000030315,"l":0.0000029745,"c":0.000003009,"v":57811.328412,"t":1732852800}
+{"o":0.000003009,"h":0.0000030265,"l":0.0000029839,"c":0.0000030037,"v":13616.424658,"t":1732856400}
+{"o":0.0000030037,"h":0.0000030245,"l":0.000002995,"c":0.0000030134,"v":172146.687605,"t":1732860000}
+{"o":0.0000030134,"h":0.0000030536,"l":0.0000029182,"c":0.0000029651,"v":641389.2996420001,"t":1732863600}
+{"o":0.0000029651,"h":0.0000029757,"l":0.0000029277,"c":0.0000029491,"v":224126.782806,"t":1732867200}
+{"o":0.0000029491,"h":0.0000029882,"l":0.0000029256,"c":0.0000029671,"v":21273.593486,"t":1732870800}
+{"o":0.0000029671,"h":0.0000029691,"l":0.0000029365,"c":0.0000029411,"v":15214.122372,"t":1732874400}
+{"o":0.0000029411,"h":0.0000030062,"l":0.0000028965,"c":0.00000296,"v":256138.7535159999,"t":1732878000}
+{"o":0.00000296,"h":0.0000030135,"l":0.000002933,"c":0.0000029893,"v":271756.984464,"t":1732881600}
+{"o":0.0000029893,"h":0.0000029966,"l":0.0000029568,"c":0.0000029661,"v":7180.832806,"t":1732885200}
+{"o":0.0000029661,"h":0.0000029924,"l":0.0000029411,"c":0.0000029542,"v":13913.30612,"t":1732888800}
+{"o":0.0000029542,"h":0.0000030098,"l":0.0000029344,"c":0.0000029952,"v":80456.425034,"t":1732892400}
+{"o":0.0000029952,"h":0.0000030161,"l":0.0000029714,"c":0.0000030153,"v":16645.077184,"t":1732896000}
+{"o":0.0000030153,"h":0.0000030392,"l":0.0000029513,"c":0.0000029792,"v":15204.152416,"t":1732899600}
+{"o":0.0000029792,"h":0.0000029844,"l":0.0000029518,"c":0.0000029594,"v":59725.765406,"t":1732903200}
+{"o":0.0000029594,"h":0.0000030037,"l":0.0000029582,"c":0.0000029853,"v":78872.57759,"t":1732906800}
+{"o":0.0000029853,"h":0.000003019,"l":0.0000029487,"c":0.0000029937,"v":283655.7995119999,"t":1732910400}
+{"o":0.0000029937,"h":0.0000030281,"l":0.0000029716,"c":0.000002982,"v":108271.014636,"t":1732914000}
+{"o":0.000002982,"h":0.0000030104,"l":0.0000029636,"c":0.0000029925,"v":240702.106778,"t":1732917600}
+{"o":0.0000029925,"h":0.0000030053,"l":0.0000029567,"c":0.0000029744,"v":25321.298144,"t":1732921200}
+{"o":0.0000029744,"h":0.0000030137,"l":0.0000029255,"c":0.0000029621,"v":242426.994728,"t":1732924800}
+{"o":0.0000029621,"h":0.0000029938,"l":0.0000029478,"c":0.0000029781,"v":22293.866268,"t":1732928400}
+{"o":0.0000029781,"h":0.0000029861,"l":0.0000029529,"c":0.0000029555,"v":19758.96252,"t":1732932000}
+{"o":0.0000029555,"h":0.0000029913,"l":0.0000029386,"c":0.0000029544,"v":35847.784324,"t":1732935600}
+{"o":0.0000029544,"h":0.0000029919,"l":0.0000029501,"c":0.0000029779,"v":34742.90417,"t":1732939200}
+{"o":0.0000029779,"h":0.0000030089,"l":0.0000029416,"c":0.0000029683,"v":127205.571106,"t":1732942800}
+{"o":0.0000029683,"h":0.0000029924,"l":0.000002947,"c":0.0000029846,"v":28060.69617,"t":1732946400}
+{"o":0.0000029846,"h":0.0000030064,"l":0.0000029431,"c":0.0000029702,"v":22300.01437,"t":1732950000}
+{"o":0.0000029702,"h":0.0000029797,"l":0.0000029558,"c":0.0000029699,"v":0.0,"t":1732953600}
+{"o":0.0000029699,"h":0.0000029882,"l":0.0000029536,"c":0.0000029743,"v":62418.565915,"t":1732957200}
+{"o":0.0000029743,"h":0.0000030186,"l":0.0000029095,"c":0.0000029583,"v":1012197.9882,"t":1732960800}
+{"o":0.0000029583,"h":0.0000029852,"l":0.0000029271,"c":0.0000029682,"v":165967.27845,"t":1732964400}
+{"o":0.0000029682,"h":0.0000029709,"l":0.0000029135,"c":0.0000029226,"v":524168.03701,"t":1732968000}
+{"o":0.0000029226,"h":0.0000029473,"l":0.0000028115,"c":0.0000028408,"v":1452890.448536,"t":1732971600}
+{"o":0.0000028408,"h":0.0000028605,"l":0.0000027992,"c":0.0000028287,"v":287977.8410970001,"t":1732975200}
+{"o":0.0000028287,"h":0.0000028415,"l":0.0000027991,"c":0.0000028039,"v":87198.329358,"t":1732978800}
+{"o":0.0000028039,"h":0.0000028173,"l":0.0000027892,"c":0.0000028045,"v":67213.036922,"t":1732982400}
+{"o":0.0000028045,"h":0.0000028357,"l":0.0000028025,"c":0.000002824,"v":320100.9042709999,"t":1732986000}
+{"o":0.000002824,"h":0.0000028533,"l":0.000002804,"c":0.0000028228,"v":179353.816182,"t":1732989600}
+{"o":0.0000028228,"h":0.0000028436,"l":0.0000027894,"c":0.0000028068,"v":42665.084014,"t":1732993200}
+{"o":0.0000028068,"h":0.0000028306,"l":0.0000027877,"c":0.0000028155,"v":8735.219946,"t":1732996800}
+{"o":0.0000028155,"h":0.000002849,"l":0.0000028123,"c":0.0000028335,"v":444124.308325,"t":1733000400}
+{"o":0.0000028335,"h":0.0000028672,"l":0.0000028106,"c":0.0000028499,"v":18135.672826,"t":1733004000}
+{"o":0.0000028499,"h":0.0000028626,"l":0.0000028066,"c":0.0000028409,"v":98758.551774,"t":1733007600}
+{"o":0.0000028409,"h":0.0000028691,"l":0.0000027997,"c":0.0000028416,"v":49808.851024,"t":1733011200}
+{"o":0.0000028416,"h":0.0000028786,"l":0.0000028018,"c":0.0000028641,"v":201857.8769220001,"t":1733014800}
+{"o":0.0000028641,"h":0.0000028991,"l":0.0000027739,"c":0.0000028389,"v":107033.70109,"t":1733018400}
+{"o":0.0000028389,"h":0.0000028442,"l":0.0000028152,"c":0.0000028271,"v":175268.811504,"t":1733022000}
+{"o":0.0000028271,"h":0.0000028675,"l":0.0000028118,"c":0.0000028392,"v":43861.681738,"t":1733025600}
+{"o":0.0000028392,"h":0.0000028568,"l":0.0000028122,"c":0.0000028289,"v":84817.43149,"t":1733029200}
+{"o":0.0000028289,"h":0.0000028366,"l":0.000002815,"c":0.00000283,"v":10000.0,"t":1733032800}
+{"o":0.00000283,"h":0.000002846,"l":0.0000028196,"c":0.000002831,"v":0.0,"t":1733036400}
+{"o":0.000002831,"h":0.0000028707,"l":0.0000027894,"c":0.0000028328,"v":7983.594532,"t":1733040000}
+{"o":0.0000028328,"h":0.0000028512,"l":0.0000028145,"c":0.000002833,"v":24503.99306,"t":1733043600}
+{"o":0.000002833,"h":0.0000028715,"l":0.000002832,"c":0.0000028501,"v":0.0,"t":1733047200}
+{"o":0.0000028501,"h":0.0000028507,"l":0.000002807,"c":0.0000028092,"v":175660.139108,"t":1733050800}
+{"o":0.0000028092,"h":0.0000028157,"l":0.0000028058,"c":0.0000028104,"v":11796.083822,"t":1733054400}
+{"o":0.0000028104,"h":0.0000028323,"l":0.0000027928,"c":0.000002812,"v":16150.7893,"t":1733058000}
+{"o":0.000002812,"h":0.0000028234,"l":0.0000027984,"c":0.000002805,"v":7942.387136,"t":1733061600}
+{"o":0.000002805,"h":0.0000028571,"l":0.0000027907,"c":0.0000028218,"v":16441.975676,"t":1733065200}
+{"o":0.0000028218,"h":0.0000028521,"l":0.0000027985,"c":0.0000028398,"v":21662.588094,"t":1733068800}
+{"o":0.0000028398,"h":0.0000028612,"l":0.0000027974,"c":0.0000028118,"v":8313.825518,"t":1733072400}
+{"o":0.0000028118,"h":0.0000028257,"l":0.000002795,"c":0.0000028196,"v":14269.940606,"t":1733076000}
+{"o":0.0000028196,"h":0.0000028477,"l":0.0000028092,"c":0.000002818,"v":320743.651953,"t":1733079600}
+{"o":0.000002818,"h":0.0000028618,"l":0.0000027965,"c":0.0000028294,"v":372459.950421,"t":1733083200}
+{"o":0.0000028294,"h":0.0000028646,"l":0.0000027985,"c":0.0000028398,"v":453015.9317160001,"t":1733086800}
+{"o":0.0000028398,"h":0.0000028705,"l":0.0000028143,"c":0.0000028459,"v":48857.156102,"t":1733090400}
+{"o":0.0000028459,"h":0.0000028784,"l":0.000002813,"c":0.0000028553,"v":26547.619326,"t":1733094000}
+{"o":0.0000028553,"h":0.0000028945,"l":0.0000028184,"c":0.0000028442,"v":14870.715304,"t":1733097600}
+{"o":0.0000028442,"h":0.0000028614,"l":0.0000028097,"c":0.0000028234,"v":300102.066512,"t":1733101200}
+{"o":0.0000028234,"h":0.0000028888,"l":0.0000027557,"c":0.0000028045,"v":537442.033002,"t":1733104800}
+{"o":0.0000028045,"h":0.0000028834,"l":0.0000027057,"c":0.0000027833,"v":828932.324642,"t":1733108400}
+{"o":0.0000027833,"h":0.0000028236,"l":0.0000027525,"c":0.0000027629,"v":52322.4626,"t":1733112000}
+{"o":0.0000027629,"h":0.0000027891,"l":0.000002723,"c":0.0000027573,"v":75046.576748,"t":1733115600}
+{"o":0.0000027573,"h":0.0000027971,"l":0.0000027468,"c":0.0000027636,"v":229179.556082,"t":1733119200}
+{"o":0.0000027636,"h":0.000002791,"l":0.0000027459,"c":0.0000027601,"v":0.0,"t":1733122800}
+{"o":0.0000027601,"h":0.0000028417,"l":0.0000027024,"c":0.0000027699,"v":44195.275268,"t":1733126400}
+{"o":0.0000027699,"h":0.0000027935,"l":0.0000027437,"c":0.0000027444,"v":0.0,"t":1733130000}
+{"o":0.0000027444,"h":0.0000028151,"l":0.0000027333,"c":0.0000027864,"v":16314.25192,"t":1733133600}
+{"o":0.0000027864,"h":0.0000028034,"l":0.0000027304,"c":0.0000027361,"v":424279.072456,"t":1733137200}
+{"o":0.0000027361,"h":0.0000027887,"l":0.0000027027,"c":0.0000027492,"v":136487.421578,"t":1733140800}
+{"o":0.0000027492,"h":0.0000028098,"l":0.0000026867,"c":0.0000027456,"v":107096.781343,"t":1733144400}
+{"o":0.0000027456,"h":0.0000028026,"l":0.0000027174,"c":0.0000027761,"v":372718.626289,"t":1733148000}
+{"o":0.0000027761,"h":0.0000028336,"l":0.0000027017,"c":0.0000027522,"v":426238.953251,"t":1733151600}
+{"o":0.0000027522,"h":0.0000028228,"l":0.0000026858,"c":0.0000027315,"v":25933.04335,"t":1733155200}
+{"o":0.0000027315,"h":0.0000028415,"l":0.0000026737,"c":0.0000027557,"v":43348.569778,"t":1733158800}
+{"o":0.0000027557,"h":0.0000028077,"l":0.0000026976,"c":0.0000027501,"v":25308.946354,"t":1733162400}
+{"o":0.0000027501,"h":0.0000028413,"l":0.0000027265,"c":0.0000027874,"v":1045576.2350709999,"t":1733166000}
+{"o":0.0000027874,"h":0.0000029387,"l":0.0000027726,"c":0.000002891,"v":1727328.184594,"t":1733169600}
+{"o":0.000002891,"h":0.0000029615,"l":0.0000028704,"c":0.00000294,"v":581571.756761,"t":1733173200}
+{"o":0.00000294,"h":0.0000029643,"l":0.000002896,"c":0.0000029246,"v":43660.383356,"t":1733176800}
+{"o":0.0000029246,"h":0.0000029795,"l":0.0000029029,"c":0.0000029553,"v":517765.045772,"t":1733180400}
+{"o":0.0000029553,"h":0.0000029868,"l":0.0000029406,"c":0.0000029683,"v":36583.78743,"t":1733184000}
+{"o":0.0000029683,"h":0.0000029929,"l":0.0000029558,"c":0.0000029908,"v":0.0,"t":1733187600}
+{"o":0.0000029908,"h":0.0000030294,"l":0.0000029219,"c":0.0000029354,"v":0.0,"t":1733191200}
+{"o":0.0000029354,"h":0.0000029508,"l":0.0000029091,"c":0.0000029324,"v":228743.751673,"t":1733194800}
+{"o":0.0000029324,"h":0.0000029533,"l":0.0000029139,"c":0.0000029245,"v":0.0,"t":1733198400}
+{"o":0.0000029245,"h":0.0000029899,"l":0.0000029235,"c":0.0000029736,"v":539088.5329409998,"t":1733202000}
+{"o":0.0000029736,"h":0.0000030572,"l":0.0000029255,"c":0.0000030343,"v":565328.1872849999,"t":1733205600}
+{"o":0.0000030343,"h":0.0000031117,"l":0.0000029656,"c":0.0000030401,"v":1824974.6224059998,"t":1733209200}
+{"o":0.0000030401,"h":0.0000030553,"l":0.0000030184,"c":0.0000030397,"v":0.0,"t":1733212800}
+{"o":0.0000030397,"h":0.0000030896,"l":0.0000030385,"c":0.0000030801,"v":18853.943099,"t":1733216400}
+{"o":0.0000030801,"h":0.0000031086,"l":0.0000030453,"c":0.0000030831,"v":26016.20308,"t":1733220000}
+{"o":0.0000030831,"h":0.0000030868,"l":0.0000030215,"c":0.0000030374,"v":360914.087102,"t":1733223600}
+{"o":0.0000030374,"h":0.0000030841,"l":0.0000030245,"c":0.0000030455,"v":20482.756482,"t":1733227200}
+{"o":0.0000030455,"h":0.0000031631,"l":0.0000030172,"c":0.0000031034,"v":7235.075963,"t":1733230800}
+{"o":0.0000031034,"h":0.0000031667,"l":0.0000029674,"c":0.000002985,"v":15310.364556,"t":1733234400}
+{"o":0.000002985,"h":0.0000033501,"l":0.0000029583,"c":0.000003211,"v":4308033.1671090005,"t":1733238000}
+{"o":0.000003211,"h":0.0000034066,"l":0.0000031821,"c":0.0000032785,"v":3705402.9622649997,"t":1733241600}
+{"o":0.0000032785,"h":0.0000033312,"l":0.000003254,"c":0.0000032558,"v":103119.582484,"t":1733245200}
+{"o":0.0000032558,"h":0.0000033351,"l":0.0000032134,"c":0.0000032641,"v":234608.407745,"t":1733248800}
+{"o":0.0000032641,"h":0.0000033695,"l":0.0000032444,"c":0.0000033169,"v":106891.842195,"t":1733252400}
+{"o":0.0000033169,"h":0.0000033411,"l":0.0000029631,"c":0.0000033161,"v":9235961.3252589982,"t":1733256000}
+{"o":0.0000033161,"h":0.0000035888,"l":0.0000031637,"c":0.0000034036,"v":2165709.3284530011,"t":1733259600}
+{"o":0.0000034036,"h":0.0000034677,"l":0.000003378,"c":0.0000033969,"v":171474.386044,"t":1733263200}
+{"o":0.0000033969,"h":0.0000034573,"l":0.0000033876,"c":0.0000034492,"v":124211.232457,"t":1733266800}
+{"o":0.0000034492,"h":0.0000034841,"l":0.0000033569,"c":0.0000034313,"v":149946.073819,"t":1733270400}
+{"o":0.0000034313,"h":0.0000036662,"l":0.0000033653,"c":0.0000036172,"v":2557352.7670769994,"t":1733274000}
+{"o":0.0000036172,"h":0.0000038587,"l":0.0000035526,"c":0.0000038082,"v":3070994.9886339996,"t":1733277600}
+{"o":0.0000038082,"h":0.0000045492,"l":0.0000037111,"c":0.0000038667,"v":13677270.6062190011,"t":1733281200}
+{"o":0.0000038667,"h":0.0000041278,"l":0.0000038062,"c":0.0000040967,"v":2985997.6580020003,"t":1733284800}
+{"o":0.0000040967,"h":0.0000041172,"l":0.0000040435,"c":0.0000040973,"v":136394.19359,"t":1733288400}
+{"o":0.0000040973,"h":0.0000041624,"l":0.0000040803,"c":0.0000041312,"v":395723.876425,"t":1733292000}
+{"o":0.0000041312,"h":0.0000041565,"l":0.000004095,"c":0.0000041162,"v":148251.112542,"t":1733295600}
+{"o":0.0000041162,"h":0.0000041509,"l":0.0000040862,"c":0.0000041147,"v":126572.117532,"t":1733299200}
+{"o":0.0000041147,"h":0.0000041197,"l":0.0000040863,"c":0.000004115,"v":0.0,"t":1733302800}
+{"o":0.000004115,"h":0.0000042253,"l":0.000004077,"c":0.0000041901,"v":736800.399276,"t":1733306400}
+{"o":0.0000041901,"h":0.0000042351,"l":0.0000041787,"c":0.0000042192,"v":94341.081583,"t":1733310000}
+{"o":0.0000042192,"h":0.0000042965,"l":0.0000041692,"c":0.0000042344,"v":30425.39153,"t":1733313600}
+{"o":0.0000042344,"h":0.0000042765,"l":0.0000041847,"c":0.0000042342,"v":26241.344146,"t":1733317200}
+{"o":0.0000042342,"h":0.0000043364,"l":0.0000041454,"c":0.0000042221,"v":947021.8366370003,"t":1733320800}
+{"o":0.0000042221,"h":0.0000042816,"l":0.0000041235,"c":0.0000041797,"v":883287.4214320001,"t":1733324400}
+{"o":0.0000041797,"h":0.0000043636,"l":0.0000039999,"c":0.000004165,"v":22890.158458,"t":1733328000}
+{"o":0.000004165,"h":0.0000042424,"l":0.000004098,"c":0.0000041504,"v":141890.807475,"t":1733331600}
+{"o":0.0000041504,"h":0.0000042066,"l":0.0000041136,"c":0.0000041735,"v":52587.821906,"t":1733335200}
+{"o":0.0000041735,"h":0.0000043028,"l":0.0000041191,"c":0.0000042312,"v":459033.301892,"t":1733338800}
+{"o":0.0000042312,"h":0.0000043426,"l":0.0000041562,"c":0.0000042171,"v":422625.4626850002,"t":1733342400}
+{"o":0.0000042171,"h":0.0000044158,"l":0.000004187,"c":0.0000043232,"v":638607.8773899998,"t":1733346000}
+{"o":0.0000043232,"h":0.000004436,"l":0.000004248,"c":0.0000042969,"v":2093909.6888560001,"t":1733349600}
+{"o":0.0000042969,"h":0.0000044982,"l":0.0000042841,"c":0.0000043153,"v":2874422.7075039996,"t":1733353200}
+{"o":0.0000043153,"h":0.0000043841,"l":0.0000042791,"c":0.0000043435,"v":146035.445183,"t":1733356800}
+{"o":0.0000043435,"h":0.0000044103,"l":0.000004278,"c":0.0000043333,"v":290930.371413,"t":1733360400}
+{"o":0.0000043333,"h":0.0000044566,"l":0.0000041623,"c":0.0000043323,"v":62566.367822,"t":1733364000}
+{"o":0.0000043323,"h":0.000004478,"l":0.000004205,"c":0.0000044352,"v":669629.8102240001,"t":1733367600}
+{"o":0.0000044352,"h":0.0000045138,"l":0.0000043371,"c":0.0000044336,"v":208958.4957030001,"t":1733371200}
+{"o":0.0000044336,"h":0.0000045111,"l":0.0000043546,"c":0.0000043981,"v":120249.188622,"t":1733374800}
+{"o":0.0000043981,"h":0.0000044809,"l":0.000004349,"c":0.0000044279,"v":42327.440026,"t":1733378400}
+{"o":0.0000044279,"h":0.0000044446,"l":0.000004399,"c":0.000004431,"v":4888.972854,"t":1733382000}
+{"o":0.000004431,"h":0.0000044665,"l":0.0000043805,"c":0.0000044223,"v":17245.84959,"t":1733385600}
+{"o":0.0000044223,"h":0.0000044753,"l":0.0000043853,"c":0.0000044006,"v":38291.15789,"t":1733389200}
+{"o":0.0000044006,"h":0.0000044242,"l":0.0000042907,"c":0.0000043608,"v":851409.9548660001,"t":1733392800}
+{"o":0.0000043608,"h":0.000004374,"l":0.0000042368,"c":0.00000428,"v":44009.904359,"t":1733396400}
+{"o":0.00000428,"h":0.0000044012,"l":0.0000042182,"c":0.0000043821,"v":469543.560588,"t":1733400000}
+{"o":0.0000043821,"h":0.0000044361,"l":0.0000043217,"c":0.0000043743,"v":65916.78903,"t":1733403600}
+{"o":0.0000043743,"h":0.0000044188,"l":0.0000043325,"c":0.0000043677,"v":67394.782302,"t":1733407200}
+{"o":0.0000043677,"h":0.0000044823,"l":0.000004313,"c":0.0000044062,"v":485688.7250219999,"t":1733410800}
+{"o":0.0000044062,"h":0.0000045027,"l":0.0000043375,"c":0.0000044083,"v":36617.074862,"t":1733414400}
+{"o":0.0000044083,"h":0.0000045636,"l":0.0000043866,"c":0.0000045109,"v":1098540.2067419994,"t":1733418000}
+{"o":0.0000045109,"h":0.0000046656,"l":0.0000045048,"c":0.0000045832,"v":951659.4118860001,"t":1733421600}
+{"o":0.0000045832,"h":0.0000046686,"l":0.0000044953,"c":0.0000045737,"v":135378.954258,"t":1733425200}
+{"o":0.0000045737,"h":0.0000046474,"l":0.0000044659,"c":0.0000044808,"v":14740.572072,"t":1733428800}
+{"o":0.0000044808,"h":0.0000045896,"l":0.0000044555,"c":0.0000045267,"v":598324.51819,"t":1733432400}
+{"o":0.0000045267,"h":0.000004694,"l":0.0000044033,"c":0.0000044434,"v":506957.238037,"t":1733436000}
+{"o":0.0000044434,"h":0.0000046027,"l":0.0000043216,"c":0.0000044686,"v":374887.18101,"t":1733439600}
+{"o":0.0000044686,"h":0.0000045712,"l":0.0000043453,"c":0.0000043921,"v":24120.117374,"t":1733443200}
+{"o":0.0000043921,"h":0.0000045981,"l":0.0000043031,"c":0.0000044886,"v":48310.650933,"t":1733446800}
+{"o":0.0000044886,"h":0.0000045375,"l":0.0000044437,"c":0.0000044859,"v":71122.969882,"t":1733450400}
+{"o":0.0000044859,"h":0.0000045658,"l":0.0000044306,"c":0.0000044889,"v":46668.158694,"t":1733454000}
+{"o":0.0000044889,"h":0.000004526,"l":0.0000044329,"c":0.0000044887,"v":67129.336184,"t":1733457600}
+{"o":0.0000044887,"h":0.0000045389,"l":0.0000043865,"c":0.0000044451,"v":195000.0,"t":1733461200}
+{"o":0.0000044451,"h":0.0000044955,"l":0.0000044264,"c":0.0000044747,"v":130262.6355,"t":1733464800}
+{"o":0.0000044747,"h":0.000004492,"l":0.0000044646,"c":0.0000044653,"v":0.0,"t":1733468400}
+{"o":0.0000044653,"h":0.000004506,"l":0.0000044285,"c":0.000004506,"v":16162.649714,"t":1733472000}
+{"o":0.000004506,"h":0.0000045572,"l":0.0000042962,"c":0.0000043452,"v":1040659.8947059999,"t":1733475600}
+{"o":0.0000043452,"h":0.0000043734,"l":0.0000042951,"c":0.0000043116,"v":291095.629926,"t":1733479200}
+{"o":0.0000043116,"h":0.0000043521,"l":0.000004275,"c":0.0000043126,"v":4870.317019,"t":1733482800}
+{"o":0.0000043126,"h":0.0000043866,"l":0.0000042883,"c":0.0000043802,"v":7885.06176,"t":1733486400}
+{"o":0.0000043802,"h":0.0000043871,"l":0.0000042968,"c":0.0000043105,"v":5949.780354,"t":1733490000}
+{"o":0.0000043105,"h":0.0000043306,"l":0.0000042482,"c":0.000004249,"v":0.0,"t":1733493600}
+{"o":0.000004249,"h":0.0000043343,"l":0.0000042147,"c":0.0000042906,"v":12451.90637,"t":1733497200}
+{"o":0.0000042906,"h":0.000004353,"l":0.000004273,"c":0.0000042892,"v":417409.357816,"t":1733500800}
+{"o":0.0000042892,"h":0.0000044023,"l":0.0000042593,"c":0.0000043875,"v":1246981.0142069999,"t":1733504400}
+{"o":0.0000043875,"h":0.000004419,"l":0.0000043488,"c":0.0000044087,"v":80606.503068,"t":1733508000}
+{"o":0.0000044087,"h":0.0000044474,"l":0.0000043601,"c":0.0000043657,"v":201082.47662,"t":1733511600}
+{"o":0.0000043657,"h":0.000005065,"l":0.0000043471,"c":0.000005013,"v":5477713.2299740016,"t":1733515200}
+{"o":0.000005013,"h":0.0000050289,"l":0.0000049791,"c":0.0000050143,"v":25500.212251,"t":1733518800}
+{"o":0.0000050143,"h":0.0000053311,"l":0.0000049939,"c":0.0000053072,"v":2666545.082802,"t":1733522400}
+{"o":0.0000053072,"h":0.0000054951,"l":0.0000052768,"c":0.0000054217,"v":1138257.9099509998,"t":1733526000}
+{"o":0.0000054217,"h":0.0000054897,"l":0.0000054093,"c":0.0000054531,"v":82340.467183,"t":1733529600}
+{"o":0.0000054531,"h":0.0000056172,"l":0.0000053999,"c":0.0000055493,"v":1058417.3034220003,"t":1733533200}
+{"o":0.0000055493,"h":0.000005612,"l":0.0000055196,"c":0.0000055395,"v":28557.855604,"t":1733536800}
+{"o":0.0000055395,"h":0.0000056448,"l":0.0000055312,"c":0.0000055815,"v":227635.990317,"t":1733540400}
+{"o":0.0000055815,"h":0.0000059812,"l":0.0000055667,"c":0.0000058868,"v":2882509.9587500002,"t":1733544000}
+{"o":0.0000058868,"h":0.0000060377,"l":0.0000058433,"c":0.0000059978,"v":932928.2180659999,"t":1733547600}
+{"o":0.0000059978,"h":0.0000062029,"l":0.0000059654,"c":0.0000061693,"v":1049106.0146659999,"t":1733551200}
+{"o":0.0000061693,"h":0.0000062634,"l":0.0000061505,"c":0.0000062147,"v":212530.985684,"t":1733554800}
+{"o":0.0000062147,"h":0.0000062532,"l":0.0000061891,"c":0.0000062037,"v":16926.564085,"t":1733558400}
+{"o":0.0000062037,"h":0.0000062822,"l":0.0000061329,"c":0.0000062003,"v":60827.644756,"t":1733562000}
+{"o":0.0000062003,"h":0.0000063034,"l":0.0000061841,"c":0.0000062522,"v":269205.5072850001,"t":1733565600}
+{"o":0.0000062522,"h":0.0000063047,"l":0.000006224,"c":0.000006272,"v":13884.189551,"t":1733569200}
+{"o":0.000006272,"h":0.0000062929,"l":0.0000062242,"c":0.0000062505,"v":78584.413406,"t":1733572800}
+{"o":0.0000062505,"h":0.00000627,"l":0.0000061887,"c":0.0000062059,"v":189956.937328,"t":1733576400}
+{"o":0.0000062059,"h":0.0000063179,"l":0.0000061167,"c":0.0000061457,"v":345723.0995380001,"t":1733580000}
+{"o":0.0000061457,"h":0.0000062215,"l":0.00000604,"c":0.0000061001,"v":295628.676682,"t":1733583600}
+{"o":0.0000061001,"h":0.0000061509,"l":0.0000060194,"c":0.0000060266,"v":49332.344994,"t":1733587200}
+{"o":0.0000060266,"h":0.0000063466,"l":0.0000060221,"c":0.0000062569,"v":1341320.9977330002,"t":1733590800}
+{"o":0.0000062569,"h":0.000006382,"l":0.0000062192,"c":0.0000063366,"v":184131.237031,"t":1733594400}
+{"o":0.0000063366,"h":0.0000063788,"l":0.0000062847,"c":0.0000063068,"v":11697.406203,"t":1733598000}
+{"o":0.0000063068,"h":0.0000063385,"l":0.0000062472,"c":0.0000063029,"v":33332.981257,"t":1733601600}
+{"o":0.0000063029,"h":0.000006378,"l":0.0000062533,"c":0.000006333,"v":24705.707794,"t":1733605200}
+{"o":0.000006333,"h":0.0000064614,"l":0.0000062022,"c":0.000006329,"v":32805.967254,"t":1733608800}
+{"o":0.000006329,"h":0.0000063762,"l":0.0000062534,"c":0.0000063285,"v":94882.658467,"t":1733612400}
+{"o":0.0000063285,"h":0.0000064118,"l":0.0000062667,"c":0.0000063417,"v":106653.067589,"t":1733616000}
+{"o":0.0000063417,"h":0.0000063626,"l":0.0000062882,"c":0.0000063111,"v":25768.640538,"t":1733619600}
+{"o":0.0000063111,"h":0.0000063809,"l":0.0000062508,"c":0.0000063285,"v":75304.361773,"t":1733623200}
+{"o":0.0000063285,"h":0.0000064187,"l":0.0000063095,"c":0.0000063816,"v":84584.267878,"t":1733626800}
+{"o":0.0000063816,"h":0.0000064436,"l":0.0000062857,"c":0.0000063565,"v":54108.75008,"t":1733630400}
+{"o":0.0000063565,"h":0.000006437,"l":0.000006298,"c":0.0000063459,"v":157282.802163,"t":1733634000}
+{"o":0.0000063459,"h":0.0000063646,"l":0.0000063107,"c":0.0000063234,"v":3178.670814,"t":1733637600}
+{"o":0.0000063234,"h":0.0000063424,"l":0.0000063035,"c":0.0000063375,"v":0.0,"t":1733641200}
+{"o":0.0000063375,"h":0.0000064104,"l":0.000006264,"c":0.0000063394,"v":50000.0,"t":1733644800}
+{"o":0.0000063394,"h":0.0000063863,"l":0.0000063083,"c":0.0000063664,"v":2428.616174,"t":1733648400}
+{"o":0.0000063664,"h":0.000006367,"l":0.0000062976,"c":0.0000063298,"v":0.0,"t":1733652000}
+{"o":0.0000063298,"h":0.0000063728,"l":0.0000062963,"c":0.0000063392,"v":5342.407714,"t":1733655600}
+{"o":0.0000063392,"h":0.0000063941,"l":0.0000063217,"c":0.0000063577,"v":7058.14095,"t":1733659200}
+{"o":0.0000063577,"h":0.0000063876,"l":0.0000063107,"c":0.0000063198,"v":136595.185193,"t":1733662800}
+{"o":0.0000063198,"h":0.0000063649,"l":0.0000063158,"c":0.0000063615,"v":0.0,"t":1733666400}
+{"o":0.0000063615,"h":0.0000063993,"l":0.000006263,"c":0.0000062689,"v":95369.129525,"t":1733670000}
+{"o":0.0000062689,"h":0.0000063637,"l":0.0000062591,"c":0.0000063493,"v":5370.957988,"t":1733673600}
+{"o":0.0000063493,"h":0.0000063736,"l":0.0000063272,"c":0.0000063294,"v":62317.420329,"t":1733677200}
+{"o":0.0000063294,"h":0.0000063731,"l":0.0000061388,"c":0.0000061846,"v":851756.4021830002,"t":1733680800}
+{"o":0.0000061846,"h":0.0000062137,"l":0.0000061186,"c":0.0000061433,"v":6027.71231,"t":1733684400}
+{"o":0.0000061433,"h":0.000006206,"l":0.0000061362,"c":0.0000062019,"v":3538.49583,"t":1733688000}
+{"o":0.0000062019,"h":0.0000062263,"l":0.0000061649,"c":0.0000061692,"v":50298.768615,"t":1733691600}
+{"o":0.0000061692,"h":0.0000061781,"l":0.0000061412,"c":0.0000061419,"v":0.0,"t":1733695200}
+{"o":0.0000061419,"h":0.0000062249,"l":0.0000061151,"c":0.0000061658,"v":243373.541074,"t":1733698800}
+{"o":0.0000061658,"h":0.000006294,"l":0.0000060979,"c":0.000006194,"v":245485.414921,"t":1733702400}
+{"o":0.000006194,"h":0.0000062531,"l":0.0000061374,"c":0.0000062042,"v":21268.081388,"t":1733706000}
+{"o":0.0000062042,"h":0.0000062714,"l":0.0000061043,"c":0.00000615,"v":3891.908358,"t":1733709600}
+{"o":0.00000615,"h":0.0000062129,"l":0.0000061258,"c":0.000006153,"v":14956.883069,"t":1733713200}
+{"o":0.000006153,"h":0.0000062326,"l":0.0000061319,"c":0.0000061834,"v":28338.240648,"t":1733716800}
+{"o":0.0000061834,"h":0.0000062121,"l":0.0000061391,"c":0.0000061458,"v":70000.0,"t":1733720400}
+{"o":0.0000061458,"h":0.0000062096,"l":0.0000060928,"c":0.0000061499,"v":14133.010028,"t":1733724000}
+{"o":0.0000061499,"h":0.0000062202,"l":0.0000060598,"c":0.0000061328,"v":8491.116892,"t":1733727600}
+{"o":0.0000061328,"h":0.0000062761,"l":0.0000059981,"c":0.0000061371,"v":24644.966798,"t":1733731200}
+{"o":0.0000061371,"h":0.0000062095,"l":0.0000060631,"c":0.0000061172,"v":10249.11524,"t":1733734800}
+{"o":0.0000061172,"h":0.0000061763,"l":0.0000059189,"c":0.0000059342,"v":1091174.19007,"t":1733738400}
+{"o":0.0000059342,"h":0.0000060176,"l":0.0000058529,"c":0.0000059254,"v":104142.244068,"t":1733742000}
+{"o":0.0000059254,"h":0.0000059813,"l":0.0000058799,"c":0.0000058906,"v":29242.941307,"t":1733745600}
+{"o":0.0000058906,"h":0.0000059693,"l":0.0000058358,"c":0.0000059079,"v":15000.0,"t":1733749200}
+{"o":0.0000059079,"h":0.0000059293,"l":0.0000058372,"c":0.0000058625,"v":3817.439016,"t":1733752800}
+{"o":0.0000058625,"h":0.0000061557,"l":0.0000058408,"c":0.0000060782,"v":16077.111796,"t":1733756400}
+{"o":0.0000060782,"h":0.0000061264,"l":0.0000058008,"c":0.0000058462,"v":488592.786981,"t":1733760000}
+{"o":0.0000058462,"h":0.0000059128,"l":0.0000058185,"c":0.0000059116,"v":133513.83855,"t":1733763600}
+{"o":0.0000059116,"h":0.0000059127,"l":0.0000058534,"c":0.0000058768,"v":0.0,"t":1733767200}
+{"o":0.0000058768,"h":0.0000059575,"l":0.000005808,"c":0.0000058763,"v":15000.0,"t":1733770800}
+{"o":0.0000058763,"h":0.000005982,"l":0.0000057306,"c":0.0000058527,"v":18526.115298,"t":1733774400}
+{"o":0.0000058527,"h":0.0000062907,"l":0.0000055069,"c":0.0000058552,"v":180196.051868,"t":1733778000}
+{"o":0.0000058552,"h":0.0000062134,"l":0.0000055057,"c":0.0000055972,"v":1412391.4885349998,"t":1733781600}
+{"o":0.0000055972,"h":0.0000056785,"l":0.0000055178,"c":0.0000056127,"v":649647.2948490001,"t":1733785200}
+{"o":0.0000056127,"h":0.000005767,"l":0.0000054419,"c":0.000005615,"v":323029.932175,"t":1733788800}
+{"o":0.000005615,"h":0.0000056956,"l":0.000005509,"c":0.0000055339,"v":314317.237334,"t":1733792400}
+{"o":0.0000055339,"h":0.0000057036,"l":0.0000054622,"c":0.0000056187,"v":5942.369559,"t":1733796000}
+{"o":0.0000056187,"h":0.0000058327,"l":0.0000054474,"c":0.0000055699,"v":143495.603055,"t":1733799600}
+{"o":0.0000055699,"h":0.0000056808,"l":0.000005486,"c":0.000005577,"v":87086.355934,"t":1733803200}
+{"o":0.000005577,"h":0.0000056203,"l":0.0000055373,"c":0.0000055665,"v":82550.0,"t":1733806800}
+{"o":0.0000055665,"h":0.0000056577,"l":0.0000055047,"c":0.0000055887,"v":3269.12399,"t":1733810400}
+{"o":0.0000055887,"h":0.0000056495,"l":0.0000055876,"c":0.0000056095,"v":0.0,"t":1733814000}
+{"o":0.0000056095,"h":0.0000057758,"l":0.0000055941,"c":0.0000057306,"v":1087986.2552810002,"t":1733817600}
+{"o":0.0000057306,"h":0.0000058347,"l":0.0000056917,"c":0.0000057812,"v":49164.05535,"t":1733821200}
+{"o":0.0000057812,"h":0.0000058327,"l":0.0000057291,"c":0.0000057989,"v":28011.469098,"t":1733824800}
+{"o":0.0000057989,"h":0.000005856,"l":0.0000056989,"c":0.0000057284,"v":154134.542186,"t":1733828400}
+{"o":0.0000057284,"h":0.0000058897,"l":0.0000055941,"c":0.0000057361,"v":38146.584791,"t":1733832000}
+{"o":0.0000057361,"h":0.0000058463,"l":0.0000056303,"c":0.0000057555,"v":23556.699732,"t":1733835600}
+{"o":0.0000057555,"h":0.0000058371,"l":0.0000055634,"c":0.0000056429,"v":782897.3996960002,"t":1733839200}
+{"o":0.0000056429,"h":0.0000059309,"l":0.0000052875,"c":0.0000055828,"v":50265.0687,"t":1733842800}
+{"o":0.0000055828,"h":0.0000061483,"l":0.0000054421,"c":0.0000059445,"v":5286571.2979219994,"t":1733846400}
+{"o":0.0000059445,"h":0.0000061601,"l":0.0000057706,"c":0.0000059802,"v":127191.090093,"t":1733850000}
+{"o":0.0000059802,"h":0.0000062135,"l":0.0000057656,"c":0.0000059422,"v":12983.015698,"t":1733853600}
+{"o":0.0000059422,"h":0.0000060759,"l":0.0000058428,"c":0.0000059659,"v":93355.92833,"t":1733857200}
+{"o":0.0000059659,"h":0.0000060502,"l":0.000005901,"c":0.0000059785,"v":42277.591636,"t":1733860800}
+{"o":0.0000059785,"h":0.0000063497,"l":0.0000058991,"c":0.000006144,"v":1934116.7561570001,"t":1733864400}
+{"o":0.000006144,"h":0.0000061867,"l":0.0000060907,"c":0.0000061319,"v":18862.618177,"t":1733868000}
+{"o":0.0000061319,"h":0.0000061758,"l":0.000006057,"c":0.000006114,"v":10815.745512,"t":1733871600}
+{"o":0.000006114,"h":0.0000062142,"l":0.0000060073,"c":0.0000060652,"v":100903.866322,"t":1733875200}
+{"o":0.0000060652,"h":0.0000062469,"l":0.0000059972,"c":0.0000061821,"v":87926.490458,"t":1733878800}
+{"o":0.0000061821,"h":0.0000062192,"l":0.0000059999,"c":0.0000060955,"v":57232.519914,"t":1733882400}
+{"o":0.0000060955,"h":0.0000061885,"l":0.000006001,"c":0.0000060885,"v":15927.068108,"t":1733886000}
+{"o":0.0000060885,"h":0.000006207,"l":0.0000060535,"c":0.0000061778,"v":324704.025329,"t":1733889600}
+{"o":0.0000061778,"h":0.0000062312,"l":0.0000061096,"c":0.0000061662,"v":14253.388516,"t":1733893200}
+{"o":0.0000061662,"h":0.0000062326,"l":0.0000061105,"c":0.0000061801,"v":3480.528668,"t":1733896800}
+{"o":0.0000061801,"h":0.0000062602,"l":0.000006158,"c":0.0000062091,"v":21897.972815,"t":1733900400}
+{"o":0.0000062091,"h":0.0000062625,"l":0.0000060812,"c":0.000006159,"v":8573.995702,"t":1733904000}
+{"o":0.000006159,"h":0.0000062192,"l":0.0000060917,"c":0.0000061,"v":164895.606878,"t":1733907600}
+{"o":0.0000061,"h":0.0000061563,"l":0.0000060426,"c":0.0000060764,"v":786912.9701240001,"t":1733911200}
+{"o":0.0000060764,"h":0.0000061483,"l":0.0000060065,"c":0.0000060906,"v":7212.695916,"t":1733914800}
+{"o":0.0000060906,"h":0.0000061082,"l":0.000006042,"c":0.0000060924,"v":5168.321752,"t":1733918400}
+{"o":0.0000060924,"h":0.0000061568,"l":0.0000060224,"c":0.0000060811,"v":10596.412266,"t":1733922000}
+{"o":0.0000060811,"h":0.0000061696,"l":0.0000060469,"c":0.0000060964,"v":60556.28887,"t":1733925600}
+{"o":0.0000060964,"h":0.0000061427,"l":0.0000060078,"c":0.0000061009,"v":22173.124378,"t":1733929200}
+{"o":0.0000061009,"h":0.0000061781,"l":0.0000060242,"c":0.0000060975,"v":29936.104886,"t":1733932800}
+{"o":0.0000060975,"h":0.0000061885,"l":0.0000060574,"c":0.0000061189,"v":36501.96274,"t":1733936400}
+{"o":0.0000061189,"h":0.0000061524,"l":0.0000060494,"c":0.0000060736,"v":27425.593324,"t":1733940000}
+{"o":0.0000060736,"h":0.000006148,"l":0.0000060294,"c":0.0000060578,"v":85754.568911,"t":1733943600}
+{"o":0.0000060578,"h":0.000006141,"l":0.0000060129,"c":0.0000061243,"v":7802.093836,"t":1733947200}
+{"o":0.0000061243,"h":0.0000061605,"l":0.0000060451,"c":0.0000060577,"v":150000.0,"t":1733950800}
+{"o":0.0000060577,"h":0.0000060935,"l":0.0000060463,"c":0.0000060884,"v":35938.268464,"t":1733954400}
+{"o":0.0000060884,"h":0.0000061285,"l":0.0000060753,"c":0.0000061148,"v":0.0,"t":1733958000}
+{"o":0.0000061148,"h":0.0000061377,"l":0.0000060487,"c":0.0000060896,"v":295954.446894,"t":1733961600}
+{"o":0.0000060896,"h":0.0000061324,"l":0.0000060009,"c":0.0000060456,"v":186662.166248,"t":1733965200}
+{"o":0.0000060456,"h":0.0000061084,"l":0.0000059575,"c":0.0000060013,"v":6485.573504,"t":1733968800}
+{"o":0.0000060013,"h":0.000006136,"l":0.0000059253,"c":0.000006066,"v":43495.56232,"t":1733972400}
+{"o":0.000006066,"h":0.0000061426,"l":0.0000060105,"c":0.0000061051,"v":35122.642595,"t":1733976000}
+{"o":0.0000061051,"h":0.0000061159,"l":0.0000060223,"c":0.0000060653,"v":7764.897638,"t":1733979600}
+{"o":0.0000060653,"h":0.0000061216,"l":0.0000059795,"c":0.0000060222,"v":10438.350894,"t":1733983200}
+{"o":0.0000060222,"h":0.0000060665,"l":0.0000059861,"c":0.0000060608,"v":8952.554182,"t":1733986800}
+{"o":0.0000060608,"h":0.0000061229,"l":0.0000059921,"c":0.0000060624,"v":9452.60107,"t":1733990400}
+{"o":0.0000060624,"h":0.0000060968,"l":0.0000060301,"c":0.0000060943,"v":3882.108196,"t":1733994000}
+{"o":0.0000060943,"h":0.0000061629,"l":0.0000059923,"c":0.000006073,"v":21037.391009,"t":1733997600}
+{"o":0.000006073,"h":0.0000061184,"l":0.0000060104,"c":0.0000060295,"v":12326.079659,"t":1734001200}
+{"o":0.0000060295,"h":0.0000061149,"l":0.0000059741,"c":0.0000060678,"v":19762.259414,"t":1734004800}
+{"o":0.0000060678,"h":0.0000061513,"l":0.0000059567,"c":0.0000060248,"v":398115.334219,"t":1734008400}
+{"o":0.0000060248,"h":0.0000060742,"l":0.0000059356,"c":0.0000059882,"v":6768.106036,"t":1734012000}
+{"o":0.0000059882,"h":0.0000060506,"l":0.000005971,"c":0.0000060075,"v":1000.0,"t":1734015600}
+{"o":0.0000060075,"h":0.0000060643,"l":0.0000059281,"c":0.000006014,"v":17306.650542,"t":1734019200}
+{"o":0.000006014,"h":0.0000061,"l":0.0000059231,"c":0.0000059938,"v":74523.381226,"t":1734022800}
+{"o":0.0000059938,"h":0.0000061021,"l":0.0000059666,"c":0.0000060523,"v":247838.7661529999,"t":1734026400}
+{"o":0.0000060523,"h":0.0000061826,"l":0.0000059186,"c":0.0000060843,"v":8057.837878,"t":1734030000}
+{"o":0.0000060843,"h":0.0000061214,"l":0.0000059925,"c":0.0000060757,"v":48587.689729,"t":1734033600}
+{"o":0.0000060757,"h":0.0000061381,"l":0.0000060022,"c":0.0000060343,"v":32479.527039,"t":1734037200}
+{"o":0.0000060343,"h":0.0000061359,"l":0.0000059667,"c":0.0000060563,"v":737263.3987139999,"t":1734040800}
+{"o":0.0000060563,"h":0.0000061285,"l":0.0000059619,"c":0.0000060361,"v":132154.330256,"t":1734044400}
+{"o":0.0000060361,"h":0.0000060807,"l":0.0000059943,"c":0.0000060553,"v":47982.688853,"t":1734048000}
+{"o":0.0000060553,"h":0.0000061315,"l":0.0000059387,"c":0.000005985,"v":105732.255228,"t":1734051600}
+{"o":0.000005985,"h":0.0000060768,"l":0.0000059218,"c":0.0000060182,"v":15456.675559,"t":1734055200}
+{"o":0.0000060182,"h":0.0000060726,"l":0.0000060042,"c":0.0000060249,"v":132138.169794,"t":1734058800}
+{"o":0.0000060249,"h":0.0000060827,"l":0.000005995,"c":0.0000060671,"v":75018.256149,"t":1734062400}
+{"o":0.0000060671,"h":0.0000060836,"l":0.0000060207,"c":0.000006053,"v":31521.519145,"t":1734066000}
+{"o":0.000006053,"h":0.0000061375,"l":0.0000060079,"c":0.0000060772,"v":4679.243508,"t":1734069600}
+{"o":0.0000060772,"h":0.0000061595,"l":0.0000060027,"c":0.0000060426,"v":96388.410476,"t":1734073200}
+{"o":0.0000060426,"h":0.0000060984,"l":0.0000060037,"c":0.0000060372,"v":11689.71074,"t":1734076800}
+{"o":0.0000060372,"h":0.0000061028,"l":0.0000058591,"c":0.0000059148,"v":849538.0480309998,"t":1734080400}
+{"o":0.0000059148,"h":0.0000059468,"l":0.0000058422,"c":0.0000058768,"v":52515.006626,"t":1734084000}
+{"o":0.0000058768,"h":0.0000059213,"l":0.0000058474,"c":0.0000059213,"v":11973.78667,"t":1734087600}
+{"o":0.0000059213,"h":0.0000059499,"l":0.0000058301,"c":0.0000058618,"v":31312.272794,"t":1734091200}
+{"o":0.0000058618,"h":0.0000059601,"l":0.0000058577,"c":0.0000059143,"v":8435.547848,"t":1734094800}
+{"o":0.0000059143,"h":0.00000596,"l":0.000005852,"c":0.0000059094,"v":98467.515612,"t":1734098400}
+{"o":0.0000059094,"h":0.0000060457,"l":0.0000058517,"c":0.0000060319,"v":6471.565848,"t":1734102000}
+{"o":0.0000060319,"h":0.0000060477,"l":0.0000058355,"c":0.0000058887,"v":84963.154628,"t":1734105600}
+{"o":0.0000058887,"h":0.0000059331,"l":0.0000058111,"c":0.0000058429,"v":12023.226124,"t":1734109200}
+{"o":0.0000058429,"h":0.0000059464,"l":0.0000058354,"c":0.0000058999,"v":24768.705684,"t":1734112800}
+{"o":0.0000058999,"h":0.0000060016,"l":0.0000058626,"c":0.0000059376,"v":387903.7752100001,"t":1734116400}
+{"o":0.0000059376,"h":0.0000059451,"l":0.0000059014,"c":0.0000059193,"v":29082.919481,"t":1734120000}
+{"o":0.0000059193,"h":0.000005942,"l":0.0000058965,"c":0.0000059102,"v":7640.400516,"t":1734123600}
+{"o":0.0000059102,"h":0.0000060132,"l":0.0000058788,"c":0.0000059335,"v":43245.293743,"t":1734127200}
+{"o":0.0000059335,"h":0.0000059531,"l":0.0000058745,"c":0.0000059057,"v":185095.09561,"t":1734130800}
+{"o":0.0000059057,"h":0.0000059409,"l":0.0000058574,"c":0.000005879,"v":23071.05246,"t":1734134400}
+{"o":0.000005879,"h":0.0000059225,"l":0.0000058103,"c":0.0000058891,"v":4419.26217,"t":1734138000}
+{"o":0.0000058891,"h":0.0000059369,"l":0.000005857,"c":0.0000059071,"v":22535.161424,"t":1734141600}
+{"o":0.0000059071,"h":0.000005939,"l":0.0000058742,"c":0.0000058872,"v":19490.142574,"t":1734145200}
+{"o":0.0000058872,"h":0.0000059455,"l":0.0000058642,"c":0.0000059166,"v":16674.852132,"t":1734148800}
+{"o":0.0000059166,"h":0.0000059456,"l":0.000005858,"c":0.0000059172,"v":32983.57792,"t":1734152400}
+{"o":0.0000059172,"h":0.0000059258,"l":0.0000058184,"c":0.0000058486,"v":392111.508139,"t":1734156000}
+{"o":0.0000058486,"h":0.0000058713,"l":0.0000057771,"c":0.000005818,"v":138468.46225,"t":1734159600}
+{"o":0.000005818,"h":0.0000058404,"l":0.0000057965,"c":0.0000058066,"v":13589.07966,"t":1734163200}
+{"o":0.0000058066,"h":0.0000058301,"l":0.0000057589,"c":0.0000057788,"v":124796.232904,"t":1734166800}
+{"o":0.0000057788,"h":0.000005813,"l":0.0000057754,"c":0.0000058038,"v":0.0,"t":1734170400}
+{"o":0.0000058038,"h":0.0000058306,"l":0.0000057949,"c":0.0000058246,"v":3694.57854,"t":1734174000}
+{"o":0.0000058246,"h":0.0000058841,"l":0.0000055675,"c":0.0000056283,"v":1092143.069534,"t":1734177600}
+{"o":0.0000056283,"h":0.0000057584,"l":0.0000055858,"c":0.0000056351,"v":892076.5579829998,"t":1734181200}
+{"o":0.0000056351,"h":0.0000056654,"l":0.0000055587,"c":0.0000056224,"v":3733.675251,"t":1734184800}
+{"o":0.0000056224,"h":0.0000056316,"l":0.0000055626,"c":0.0000055831,"v":3627.507512,"t":1734188400}
+{"o":0.0000055831,"h":0.0000056669,"l":0.0000055706,"c":0.0000055967,"v":57014.650618,"t":1734192000}
+{"o":0.0000055967,"h":0.0000056886,"l":0.000005533,"c":0.0000056282,"v":39969.620619,"t":1734195600}
+{"o":0.0000056282,"h":0.0000056962,"l":0.0000055292,"c":0.0000055657,"v":290310.818688,"t":1734199200}
+{"o":0.0000055657,"h":0.0000056291,"l":0.0000055291,"c":0.0000055589,"v":0.0,"t":1734202800}
+{"o":0.0000055589,"h":0.000005635,"l":0.0000055454,"c":0.0000056218,"v":0.0,"t":1734206400}
+{"o":0.0000056218,"h":0.0000056252,"l":0.0000055664,"c":0.0000055773,"v":0.0,"t":1734210000}
+{"o":0.0000055773,"h":0.0000056121,"l":0.0000054972,"c":0.000005574,"v":29621.476971,"t":1734213600}
+{"o":0.000005574,"h":0.0000059185,"l":0.0000055002,"c":0.000005835,"v":2292018.4891490005,"t":1734217200}
+{"o":0.000005835,"h":0.0000058971,"l":0.0000058048,"c":0.0000058432,"v":59723.651604,"t":1734220800}
+{"o":0.0000058432,"h":0.0000061026,"l":0.0000057978,"c":0.0000060584,"v":1518908.9381859996,"t":1734224400}
+{"o":0.0000060584,"h":0.0000060959,"l":0.0000060436,"c":0.0000060925,"v":81440.809924,"t":1734228000}
+{"o":0.0000060925,"h":0.0000061372,"l":0.0000060456,"c":0.000006103,"v":24550.278314,"t":1734231600}
+{"o":0.000006103,"h":0.0000061056,"l":0.000006031,"c":0.0000060739,"v":4019.585379,"t":1734235200}
+{"o":0.0000060739,"h":0.0000060942,"l":0.0000060452,"c":0.0000060913,"v":3578.3635,"t":1734238800}
+{"o":0.0000060913,"h":0.0000061438,"l":0.0000060498,"c":0.0000061063,"v":3602.38832,"t":1734242400}
+{"o":0.0000061063,"h":0.0000061798,"l":0.0000060524,"c":0.0000060947,"v":3559.666736,"t":1734246000}
+{"o":0.0000060947,"h":0.000006118,"l":0.0000060242,"c":0.0000060286,"v":6864.949884,"t":1734249600}
+{"o":0.0000060286,"h":0.0000061658,"l":0.0000060048,"c":0.000006083,"v":492187.833503,"t":1734253200}
+{"o":0.000006083,"h":0.0000061179,"l":0.0000060577,"c":0.0000061166,"v":3475.80919,"t":1734256800}
+{"o":0.0000061166,"h":0.0000061359,"l":0.0000060858,"c":0.0000060937,"v":41664.25893,"t":1734260400}
+{"o":0.0000060937,"h":0.0000061223,"l":0.0000060464,"c":0.0000060554,"v":3542.27747,"t":1734264000}
+{"o":0.0000060554,"h":0.0000061618,"l":0.0000060288,"c":0.0000061265,"v":5719.766526,"t":1734267600}
+{"o":0.0000061265,"h":0.000006201,"l":0.0000060687,"c":0.0000061135,"v":236399.3544339999,"t":1734271200}
+{"o":0.0000061135,"h":0.0000061548,"l":0.000006105,"c":0.0000061201,"v":6735.365786,"t":1734274800}
+{"o":0.0000061201,"h":0.0000062044,"l":0.0000060768,"c":0.0000061603,"v":10014.313858,"t":1734278400}
+{"o":0.0000061603,"h":0.0000062005,"l":0.0000061374,"c":0.000006161,"v":8806.956302,"t":1734282000}
+{"o":0.000006161,"h":0.0000061918,"l":0.0000061521,"c":0.0000061698,"v":51507.645631,"t":1734285600}
+{"o":0.0000061698,"h":0.0000061938,"l":0.0000061217,"c":0.0000061681,"v":122523.291143,"t":1734289200}
+{"o":0.0000061681,"h":0.0000062117,"l":0.0000061318,"c":0.0000061774,"v":135186.558594,"t":1734292800}
+{"o":0.0000061774,"h":0.0000062877,"l":0.0000060408,"c":0.000006144,"v":8320.560586,"t":1734296400}
+{"o":0.000006144,"h":0.0000062967,"l":0.000006063,"c":0.0000061962,"v":320210.759101,"t":1734300000}
+{"o":0.0000061962,"h":0.0000064381,"l":0.0000060264,"c":0.0000062719,"v":561017.0523539997,"t":1734303600}
+{"o":0.0000062719,"h":0.0000064123,"l":0.0000061808,"c":0.0000063155,"v":84886.478617,"t":1734307200}
+{"o":0.0000063155,"h":0.0000063374,"l":0.0000062573,"c":0.0000062989,"v":85535.99162,"t":1734310800}
+{"o":0.0000062989,"h":0.0000064008,"l":0.0000062517,"c":0.0000063483,"v":37028.706419,"t":1734314400}
+{"o":0.0000063483,"h":0.0000064015,"l":0.0000061975,"c":0.0000062626,"v":356972.731528,"t":1734318000}
+{"o":0.0000062626,"h":0.0000062749,"l":0.0000062279,"c":0.0000062572,"v":77916.988918,"t":1734321600}
+{"o":0.0000062572,"h":0.0000063286,"l":0.0000062262,"c":0.0000062709,"v":68553.50497,"t":1734325200}
+{"o":0.0000062709,"h":0.0000062843,"l":0.000006239,"c":0.000006261,"v":0.0,"t":1734328800}
+{"o":0.000006261,"h":0.0000062691,"l":0.0000061865,"c":0.0000062086,"v":312286.343671,"t":1734332400}
+{"o":0.0000062086,"h":0.0000063025,"l":0.0000061497,"c":0.000006244,"v":143874.941206,"t":1734336000}
+{"o":0.000006244,"h":0.0000062891,"l":0.0000062078,"c":0.0000062596,"v":9292.864498,"t":1734339600}
+{"o":0.0000062596,"h":0.0000063573,"l":0.0000061837,"c":0.0000062214,"v":8345.233508,"t":1734343200}
+{"o":0.0000062214,"h":0.0000063669,"l":0.0000061363,"c":0.0000062477,"v":24149.959272,"t":1734346800}
+{"o":0.0000062477,"h":0.0000063368,"l":0.0000061891,"c":0.0000062384,"v":10515.527052,"t":1734350400}
+{"o":0.0000062384,"h":0.0000063032,"l":0.0000061746,"c":0.0000062107,"v":17779.861214,"t":1734354000}
+{"o":0.0000062107,"h":0.0000064509,"l":0.0000061565,"c":0.0000063609,"v":664024.513326,"t":1734357600}
+{"o":0.0000063609,"h":0.0000063886,"l":0.0000062918,"c":0.0000063348,"v":16630.956072,"t":1734361200}
+{"o":0.0000063348,"h":0.0000070774,"l":0.0000062577,"c":0.0000067711,"v":4326505.5045030005,"t":1734364800}
+{"o":0.0000067711,"h":0.0000068364,"l":0.0000066918,"c":0.0000067725,"v":85769.46876,"t":1734368400}
+{"o":0.0000067725,"h":0.0000068095,"l":0.0000066897,"c":0.0000066994,"v":14824.379578,"t":1734372000}
+{"o":0.0000066994,"h":0.0000068503,"l":0.0000066384,"c":0.0000067472,"v":122617.186036,"t":1734375600}
+{"o":0.0000067472,"h":0.0000068475,"l":0.0000066947,"c":0.0000067614,"v":10089.063102,"t":1734379200}
+{"o":0.0000067614,"h":0.0000068381,"l":0.0000066873,"c":0.0000067315,"v":60966.929333,"t":1734382800}
+{"o":0.0000067315,"h":0.0000068327,"l":0.0000067225,"c":0.0000067985,"v":92475.552208,"t":1734386400}
+{"o":0.0000067985,"h":0.0000068621,"l":0.0000067207,"c":0.00000679,"v":11749.71646,"t":1734390000}
+{"o":0.00000679,"h":0.0000069294,"l":0.0000066826,"c":0.0000068351,"v":138741.292324,"t":1734393600}
+{"o":0.0000068351,"h":0.0000068655,"l":0.0000066306,"c":0.0000067758,"v":30819.873924,"t":1734397200}
+{"o":0.0000067758,"h":0.0000068089,"l":0.0000066157,"c":0.0000066595,"v":268086.0219,"t":1734400800}
+{"o":0.0000066595,"h":0.0000072805,"l":0.0000066051,"c":0.0000071754,"v":2250869.7125730002,"t":1734404400}
+{"o":0.0000071754,"h":0.0000073369,"l":0.0000071447,"c":0.0000072705,"v":646434.5417079999,"t":1734408000}
+{"o":0.0000072705,"h":0.0000073472,"l":0.0000072209,"c":0.0000072636,"v":265529.252702,"t":1734411600}
+{"o":0.0000072636,"h":0.0000073643,"l":0.0000072291,"c":0.0000072678,"v":38891.900752,"t":1734415200}
+{"o":0.0000072678,"h":0.0000073485,"l":0.0000072181,"c":0.0000073222,"v":14465.891426,"t":1734418800}
+{"o":0.0000073222,"h":0.0000073613,"l":0.0000071724,"c":0.0000072196,"v":5124.263194,"t":1734422400}
+{"o":0.0000072196,"h":0.0000075492,"l":0.0000069434,"c":0.0000069722,"v":1902911.9428830005,"t":1734426000}
+{"o":0.0000069722,"h":0.0000070237,"l":0.0000069003,"c":0.0000069449,"v":24725.593004,"t":1734429600}
+{"o":0.0000069449,"h":0.0000070012,"l":0.0000069295,"c":0.0000069857,"v":6594.064354,"t":1734433200}
+{"o":0.0000069857,"h":0.0000071387,"l":0.0000067309,"c":0.0000069284,"v":24895.213422,"t":1734436800}
+{"o":0.0000069284,"h":0.0000071103,"l":0.0000068568,"c":0.0000069814,"v":16140.270642,"t":1734440400}
+{"o":0.0000069814,"h":0.0000071263,"l":0.0000068175,"c":0.0000069172,"v":188111.273925,"t":1734444000}
+{"o":0.0000069172,"h":0.0000070792,"l":0.0000067439,"c":0.0000069063,"v":176597.364749,"t":1734447600}
+{"o":0.0000069063,"h":0.0000070987,"l":0.0000067016,"c":0.0000068533,"v":93062.07354,"t":1734451200}
+{"o":0.0000068533,"h":0.0000069724,"l":0.0000068013,"c":0.0000068764,"v":71214.415177,"t":1734454800}
+{"o":0.0000068764,"h":0.0000070029,"l":0.0000068324,"c":0.0000069039,"v":148488.985232,"t":1734458400}
+{"o":0.0000069039,"h":0.000007021,"l":0.0000068737,"c":0.000006929,"v":156578.017707,"t":1734462000}
+{"o":0.000006929,"h":0.0000071758,"l":0.0000068529,"c":0.0000070914,"v":767824.0207289999,"t":1734465600}
+{"o":0.0000070914,"h":0.0000071433,"l":0.0000069947,"c":0.0000070694,"v":168266.051898,"t":1734469200}
+{"o":0.0000070694,"h":0.0000072099,"l":0.0000069258,"c":0.0000070127,"v":18024.536928,"t":1734472800}
+{"o":0.0000070127,"h":0.0000071131,"l":0.000006956,"c":0.000007008,"v":14064.698046,"t":1734476400}
+{"o":0.000007008,"h":0.0000071806,"l":0.0000069194,"c":0.0000069815,"v":17995.956141,"t":1734480000}
+{"o":0.0000069815,"h":0.0000072466,"l":0.0000068912,"c":0.0000071011,"v":4755.805602,"t":1734483600}
+{"o":0.0000071011,"h":0.0000071264,"l":0.0000069653,"c":0.0000070303,"v":157724.61276,"t":1734487200}
+{"o":0.0000070303,"h":0.0000071126,"l":0.0000069629,"c":0.0000070869,"v":242382.335563,"t":1734490800}
+{"o":0.0000070869,"h":0.0000072581,"l":0.0000070102,"c":0.0000071841,"v":785070.508269,"t":1734494400}
+{"o":0.0000071841,"h":0.0000072559,"l":0.0000070786,"c":0.0000071616,"v":130593.125398,"t":1734498000}
+{"o":0.0000071616,"h":0.0000072349,"l":0.0000070735,"c":0.0000071186,"v":323659.61285,"t":1734501600}
+{"o":0.0000071186,"h":0.0000071644,"l":0.0000070594,"c":0.0000071251,"v":8216.52979,"t":1734505200}
+{"o":0.0000071251,"h":0.0000071788,"l":0.0000070296,"c":0.0000070775,"v":7155.358318,"t":1734508800}
+{"o":0.0000070775,"h":0.0000071828,"l":0.0000070135,"c":0.0000071487,"v":243663.4166659999,"t":1734512400}
+{"o":0.0000071487,"h":0.0000072009,"l":0.0000070387,"c":0.0000071122,"v":113048.71008,"t":1734516000}
+{"o":0.0000071122,"h":0.0000072392,"l":0.0000070617,"c":0.0000072088,"v":442792.4151280001,"t":1734519600}
+{"o":0.0000072088,"h":0.0000072747,"l":0.0000070944,"c":0.000007167,"v":32006.924355,"t":1734523200}
+{"o":0.000007167,"h":0.0000072238,"l":0.0000071078,"c":0.000007184,"v":3148.4619,"t":1734526800}
+{"o":0.000007184,"h":0.0000072127,"l":0.0000070728,"c":0.0000071395,"v":248878.637928,"t":1734530400}
+{"o":0.0000071395,"h":0.0000072404,"l":0.0000069935,"c":0.0000071355,"v":8337.889652,"t":1734534000}
+{"o":0.0000071355,"h":0.0000072307,"l":0.0000070278,"c":0.0000071555,"v":41595.920266,"t":1734537600}
+{"o":0.0000071555,"h":0.0000072302,"l":0.0000070261,"c":0.0000071256,"v":7079.288876,"t":1734541200}
+{"o":0.0000071256,"h":0.0000072028,"l":0.0000070621,"c":0.000007109,"v":120350.898129,"t":1734544800}
+{"o":0.000007109,"h":0.000007322,"l":0.0000069582,"c":0.0000071741,"v":49324.462654,"t":1734548400}
+{"o":0.0000071741,"h":0.0000073908,"l":0.000006757,"c":0.0000069396,"v":1213694.0593679994,"t":1734552000}
+{"o":0.0000069396,"h":0.0000073478,"l":0.0000068351,"c":0.0000071048,"v":827494.7245669998,"t":1734555600}
+{"o":0.0000071048,"h":0.0000072483,"l":0.0000068858,"c":0.0000070451,"v":579002.8649459999,"t":1734559200}
+{"o":0.0000070451,"h":0.0000071579,"l":0.0000069317,"c":0.000006971,"v":205878.952794,"t":1734562800}
+{"o":0.000006971,"h":0.0000073553,"l":0.0000068851,"c":0.0000072556,"v":1159489.9679899996,"t":1734566400}
+{"o":0.0000072556,"h":0.0000074456,"l":0.0000071977,"c":0.0000073699,"v":2187.61504,"t":1734570000}
+{"o":0.0000073699,"h":0.0000075563,"l":0.0000071059,"c":0.0000071768,"v":85068.69677,"t":1734573600}
+{"o":0.0000071768,"h":0.0000077246,"l":0.0000069963,"c":0.0000074687,"v":2719096.1471319995,"t":1734577200}
+{"o":0.0000074687,"h":0.0000075325,"l":0.0000074076,"c":0.000007486,"v":167035.683795,"t":1734580800}
+{"o":0.000007486,"h":0.0000085093,"l":0.0000073117,"c":0.0000083596,"v":7209216.7131489981,"t":1734584400}
+{"o":0.0000083596,"h":0.0000089014,"l":0.0000083002,"c":0.0000086826,"v":9612170.6642780006,"t":1734588000}
+{"o":0.0000086826,"h":0.0000088522,"l":0.0000085651,"c":0.0000087119,"v":19978805.5022550002,"t":1734591600}
+{"o":0.0000087119,"h":0.0000088614,"l":0.0000084972,"c":0.0000086219,"v":549389.925837,"t":1734595200}
+{"o":0.0000086219,"h":0.0000087231,"l":0.0000085472,"c":0.0000086405,"v":28178.007154,"t":1734598800}
+{"o":0.0000086405,"h":0.0000087966,"l":0.0000084939,"c":0.000008602,"v":595442.9843329998,"t":1734602400}
+{"o":0.000008602,"h":0.0000087392,"l":0.0000085126,"c":0.0000085553,"v":4399241.5566840023,"t":1734606000}
+{"o":0.0000085553,"h":0.0000087436,"l":0.0000083716,"c":0.0000085316,"v":46562.181272,"t":1734609600}
+{"o":0.0000085316,"h":0.0000086455,"l":0.0000084458,"c":0.0000085035,"v":157522.05871,"t":1734613200}
+{"o":0.0000085035,"h":0.0000086802,"l":0.0000083248,"c":0.0000085522,"v":57941.472563,"t":1734616800}
+{"o":0.0000085522,"h":0.0000087572,"l":0.0000083397,"c":0.0000084636,"v":70749.369211,"t":1734620400}
+{"o":0.0000084636,"h":0.0000086487,"l":0.0000084035,"c":0.0000084852,"v":189557.6670210001,"t":1734624000}
+{"o":0.0000084852,"h":0.000008976,"l":0.0000080697,"c":0.0000085186,"v":181074.874789,"t":1734627600}
+{"o":0.0000085186,"h":0.0000090185,"l":0.0000082333,"c":0.0000084743,"v":45098.074921,"t":1734631200}
+{"o":0.0000084743,"h":0.0000089593,"l":0.0000082071,"c":0.0000086731,"v":1268652.1583850002,"t":1734634800}
+{"o":0.0000086731,"h":0.00000908,"l":0.0000084597,"c":0.0000087148,"v":587489.2300339999,"t":1734638400}
+{"o":0.0000087148,"h":0.0000091035,"l":0.0000084646,"c":0.000008925,"v":1669809.448292,"t":1734642000}
+{"o":0.000008925,"h":0.0000090257,"l":0.0000087072,"c":0.000008736,"v":54821.218633,"t":1734645600}
+{"o":0.000008736,"h":0.000009226,"l":0.0000087209,"c":0.0000091518,"v":932198.2575089999,"t":1734649200}
+{"o":0.0000091518,"h":0.0000093162,"l":0.0000087224,"c":0.0000088308,"v":1239459.5659409997,"t":1734652800}
+{"o":0.0000088308,"h":0.0000089512,"l":0.000008646,"c":0.0000087703,"v":228880.489156,"t":1734656400}
+{"o":0.0000087703,"h":0.0000090555,"l":0.0000085135,"c":0.0000088344,"v":316084.992989,"t":1734660000}
+{"o":0.0000088344,"h":0.0000090541,"l":0.0000087094,"c":0.0000090245,"v":920012.3509620002,"t":1734663600}
+{"o":0.0000090245,"h":0.0000091016,"l":0.0000087815,"c":0.0000090203,"v":1193958.918298,"t":1734667200}
+{"o":0.0000090203,"h":0.0000091478,"l":0.0000088007,"c":0.0000089303,"v":22160.799232,"t":1734670800}
+{"o":0.0000089303,"h":0.0000091557,"l":0.0000086812,"c":0.000008902,"v":134976.746387,"t":1734674400}
+{"o":0.000008902,"h":0.0000091018,"l":0.0000086623,"c":0.0000090261,"v":11570.422558,"t":1734678000}
+{"o":0.0000090261,"h":0.0000100133,"l":0.0000084084,"c":0.0000088647,"v":15942.736862,"t":1734681600}
+{"o":0.0000088647,"h":0.0000092938,"l":0.000008636,"c":0.0000089456,"v":20886.103171,"t":1734685200}
+{"o":0.0000089456,"h":0.0000092649,"l":0.0000086745,"c":0.0000089097,"v":10215.468442,"t":1734688800}
+{"o":0.0000089097,"h":0.0000092887,"l":0.0000086673,"c":0.0000090785,"v":55895.021302,"t":1734692400}
+{"o":0.0000090785,"h":0.0000093952,"l":0.0000085059,"c":0.000008938,"v":27513.32975,"t":1734696000}
+{"o":0.000008938,"h":0.000009255,"l":0.000008679,"c":0.0000089478,"v":15977.817744,"t":1734699600}
+{"o":0.0000089478,"h":0.0000090882,"l":0.0000088091,"c":0.0000089048,"v":29653.865357,"t":1734703200}
+{"o":0.0000089048,"h":0.0000093941,"l":0.0000087687,"c":0.0000092646,"v":1093290.0154610006,"t":1734706800}
+{"o":0.0000092646,"h":0.0000094891,"l":0.0000091026,"c":0.0000092681,"v":53739.081604,"t":1734710400}
+{"o":0.0000092681,"h":0.0000093817,"l":0.0000091685,"c":0.0000092642,"v":30298.103032,"t":1734714000}
+{"o":0.0000092642,"h":0.0000094603,"l":0.0000091722,"c":0.0000092735,"v":208124.70027,"t":1734717600}
+{"o":0.0000092735,"h":0.0000094745,"l":0.0000091398,"c":0.0000092924,"v":13632.667126,"t":1734721200}
+{"o":0.0000092924,"h":0.000009431,"l":0.0000092172,"c":0.0000092964,"v":8918.934252,"t":1734724800}
+{"o":0.0000092964,"h":0.0000095319,"l":0.0000091957,"c":0.0000093475,"v":641084.197483,"t":1734728400}
+{"o":0.0000093475,"h":0.0000095849,"l":0.0000092604,"c":0.0000094394,"v":335161.3749979999,"t":1734732000}
+{"o":0.0000094394,"h":0.0000095633,"l":0.0000093457,"c":0.0000094539,"v":178311.549698,"t":1734735600}
+{"o":0.0000094539,"h":0.0000095659,"l":0.0000093743,"c":0.0000094568,"v":148811.2677159999,"t":1734739200}
+{"o":0.0000094568,"h":0.0000095119,"l":0.0000093342,"c":0.0000094438,"v":13623.382132,"t":1734742800}
+{"o":0.0000094438,"h":0.000009556,"l":0.0000093629,"c":0.000009463,"v":245797.285955,"t":1734746400}
+{"o":0.000009463,"h":0.0000095097,"l":0.0000093356,"c":0.0000093731,"v":77140.466304,"t":1734750000}
+{"o":0.0000093731,"h":0.0000094748,"l":0.0000092704,"c":0.0000093645,"v":2460.752372,"t":1734753600}
+{"o":0.0000093645,"h":0.0000095226,"l":0.0000092347,"c":0.0000093852,"v":7514.437039,"t":1734757200}
+{"o":0.0000093852,"h":0.0000095113,"l":0.000009059,"c":0.0000091452,"v":929213.0727729998,"t":1734760800}
+{"o":0.0000091452,"h":0.0000091968,"l":0.0000088904,"c":0.0000091166,"v":457289.212211,"t":1734764400}
+{"o":0.0000091166,"h":0.0000092184,"l":0.0000089589,"c":0.0000090736,"v":20029.317696,"t":1734768000}
+{"o":0.0000090736,"h":0.0000091743,"l":0.0000089495,"c":0.0000090343,"v":9241.696594,"t":1734771600}
+{"o":0.0000090343,"h":0.0000091289,"l":0.000008976,"c":0.0000090455,"v":25354.415567,"t":1734775200}
+{"o":0.0000090455,"h":0.0000091506,"l":0.0000089614,"c":0.0000090387,"v":35912.997795,"t":1734778800}
+{"o":0.0000090387,"h":0.0000093412,"l":0.0000087503,"c":0.0000090297,"v":21448.40311,"t":1734782400}
+{"o":0.0000090297,"h":0.0000092229,"l":0.0000088233,"c":0.0000089685,"v":4773.454054,"t":1734786000}
+{"o":0.0000089685,"h":0.0000098856,"l":0.0000088683,"c":0.000009772,"v":3414586.2296040002,"t":1734789600}
+{"o":0.000009772,"h":0.00000992,"l":0.0000096121,"c":0.000009724,"v":138375.638602,"t":1734793200}
+{"o":0.000009724,"h":0.0000099373,"l":0.0000095313,"c":0.0000097124,"v":28451.57571,"t":1734796800}
+{"o":0.0000097124,"h":0.0000098938,"l":0.0000095246,"c":0.0000095876,"v":168493.23298,"t":1734800400}
+{"o":0.0000095876,"h":0.0000098211,"l":0.0000094185,"c":0.0000096478,"v":286522.736731,"t":1734804000}
+{"o":0.0000096478,"h":0.000009854,"l":0.0000094246,"c":0.0000094878,"v":23315.73272,"t":1734807600}
+{"o":0.0000094878,"h":0.0000096764,"l":0.0000093532,"c":0.0000094532,"v":480902.723957,"t":1734811200}
+{"o":0.0000094532,"h":0.000009608,"l":0.0000093408,"c":0.0000094505,"v":108161.710483,"t":1734814800}
+{"o":0.0000094505,"h":0.0000095371,"l":0.0000092279,"c":0.0000094279,"v":51522.439735,"t":1734818400}
+{"o":0.0000094279,"h":0.0000096336,"l":0.0000093116,"c":0.0000094815,"v":91757.887448,"t":1734822000}
+{"o":0.0000094815,"h":0.0000096286,"l":0.0000093489,"c":0.0000094336,"v":15229.948526,"t":1734825600}
+{"o":0.0000094336,"h":0.0000095917,"l":0.0000093149,"c":0.000009423,"v":117341.886781,"t":1734829200}
+{"o":0.000009423,"h":0.0000095542,"l":0.0000093677,"c":0.0000094927,"v":109782.721792,"t":1734832800}
+{"o":0.0000094927,"h":0.0000096692,"l":0.0000093862,"c":0.0000094471,"v":63937.088828,"t":1734836400}
+{"o":0.0000094471,"h":0.0000097346,"l":0.0000093726,"c":0.0000095749,"v":62073.741619,"t":1734840000}
+{"o":0.0000095749,"h":0.0000098327,"l":0.0000094158,"c":0.0000096719,"v":440052.3310919999,"t":1734843600}
+{"o":0.0000096719,"h":0.0000098535,"l":0.0000095081,"c":0.0000096854,"v":121107.238973,"t":1734847200}
+{"o":0.0000096854,"h":0.000009794,"l":0.0000095994,"c":0.0000097018,"v":53685.096457,"t":1734850800}
+{"o":0.0000097018,"h":0.0000098067,"l":0.0000096264,"c":0.0000097167,"v":10839.905292,"t":1734854400}
+{"o":0.0000097167,"h":0.0000099967,"l":0.0000095529,"c":0.0000098974,"v":448329.212486,"t":1734858000}
+{"o":0.0000098974,"h":0.0000099827,"l":0.0000098235,"c":0.0000099186,"v":51150.674329,"t":1734861600}
+{"o":0.0000099186,"h":0.0000099455,"l":0.0000098443,"c":0.0000098719,"v":7108.955426,"t":1734865200}
+{"o":0.0000098719,"h":0.000010041,"l":0.0000098056,"c":0.0000099526,"v":8926.846071,"t":1734868800}
+{"o":0.0000099526,"h":0.0000100458,"l":0.0000099023,"c":0.0000100126,"v":68868.399504,"t":1734872400}
+{"o":0.0000100126,"h":0.0000103384,"l":0.0000096424,"c":0.0000099751,"v":28855.848807,"t":1734876000}
+{"o":0.0000099751,"h":0.0000100417,"l":0.0000097855,"c":0.0000098253,"v":80703.969702,"t":1734879600}
+{"o":0.0000098253,"h":0.0000099844,"l":0.0000097301,"c":0.0000098471,"v":15455.815296,"t":1734883200}
+{"o":0.0000098471,"h":0.0000100144,"l":0.0000097982,"c":0.000009895,"v":121214.722192,"t":1734886800}
+{"o":0.000009895,"h":0.0000099996,"l":0.0000097301,"c":0.0000099541,"v":10980.216214,"t":1734890400}
+{"o":0.0000099541,"h":0.0000101864,"l":0.0000097409,"c":0.0000100099,"v":336479.027641,"t":1734894000}
+{"o":0.0000100099,"h":0.0000102652,"l":0.0000098025,"c":0.0000100388,"v":160597.749361,"t":1734897600}
+{"o":0.0000100388,"h":0.0000101085,"l":0.0000099553,"c":0.0000100781,"v":2618.457192,"t":1734901200}
+{"o":0.0000100781,"h":0.000010251,"l":0.0000098906,"c":0.000009979,"v":22464.926281,"t":1734904800}
+{"o":0.000009979,"h":0.0000101012,"l":0.0000099285,"c":0.0000100231,"v":19117.265887,"t":1734908400}
+{"o":0.0000100231,"h":0.0000101826,"l":0.0000099391,"c":0.0000100199,"v":300.0,"t":1734912000}
+{"o":0.0000100199,"h":0.0000103964,"l":0.0000098612,"c":0.0000102924,"v":206094.333195,"t":1734915600}
+{"o":0.0000102924,"h":0.0000103992,"l":0.0000101965,"c":0.0000102099,"v":0.0,"t":1734919200}
+{"o":0.0000102099,"h":0.0000105991,"l":0.0000097956,"c":0.0000101921,"v":17252.749311,"t":1734922800}
+{"o":0.0000101921,"h":0.0000113522,"l":0.0000101105,"c":0.0000113474,"v":3540874.9252189994,"t":1734926400}
+{"o":0.0000113474,"h":0.0000117684,"l":0.0000112337,"c":0.000011571,"v":731478.1421509997,"t":1734930000}
+{"o":0.000011571,"h":0.0000117814,"l":0.0000110617,"c":0.0000112846,"v":676385.1749549999,"t":1734933600}
+{"o":0.0000112846,"h":0.0000114174,"l":0.0000111561,"c":0.0000112625,"v":171990.328982,"t":1734937200}
+{"o":0.0000112625,"h":0.0000113997,"l":0.0000111252,"c":0.000011241,"v":32908.421423,"t":1734940800}
+{"o":0.000011241,"h":0.0000113679,"l":0.0000111013,"c":0.0000112357,"v":206495.806551,"t":1734944400}
+{"o":0.0000112357,"h":0.0000112787,"l":0.000010796,"c":0.0000108323,"v":900091.6804179999,"t":1734948000}
+{"o":0.0000108323,"h":0.0000109637,"l":0.0000106979,"c":0.0000108704,"v":49611.250899,"t":1734951600}
+{"o":0.0000108704,"h":0.0000109146,"l":0.0000107748,"c":0.000010816,"v":50632.756762,"t":1734955200}
+{"o":0.000010816,"h":0.0000110076,"l":0.0000107395,"c":0.0000108492,"v":4780.99222,"t":1734958800}
+{"o":0.0000108492,"h":0.0000109299,"l":0.0000107086,"c":0.0000107847,"v":1849.154212,"t":1734962400}
+{"o":0.0000107847,"h":0.0000111084,"l":0.0000103609,"c":0.0000106403,"v":456556.278353,"t":1734966000}
+{"o":0.0000106403,"h":0.0000111265,"l":0.0000101695,"c":0.0000108276,"v":1808244.6077459999,"t":1734969600}
+{"o":0.0000108276,"h":0.0000109104,"l":0.0000107188,"c":0.0000108149,"v":12935.064124,"t":1734973200}
+{"o":0.0000108149,"h":0.000010917,"l":0.0000107291,"c":0.0000107852,"v":202978.124126,"t":1734976800}
+{"o":0.0000107852,"h":0.000011007,"l":0.0000105266,"c":0.0000107929,"v":17690.74438,"t":1734980400}
+{"o":0.0000107929,"h":0.0000109882,"l":0.0000104906,"c":0.0000106728,"v":70727.765707,"t":1734984000}
+{"o":0.0000106728,"h":0.0000109703,"l":0.0000105158,"c":0.0000107021,"v":152539.524382,"t":1734987600}
+{"o":0.0000107021,"h":0.0000108877,"l":0.000010559,"c":0.0000107282,"v":15519.158566,"t":1734991200}
+{"o":0.0000107282,"h":0.0000109194,"l":0.0000105319,"c":0.0000106722,"v":25849.883329,"t":1734994800}
+{"o":0.0000106722,"h":0.0000108006,"l":0.0000105833,"c":0.0000107128,"v":11091.463368,"t":1734998400}
+{"o":0.0000107128,"h":0.0000108762,"l":0.0000106232,"c":0.0000108316,"v":11225.719791,"t":1735002000}
+{"o":0.0000108316,"h":0.0000113978,"l":0.0000106405,"c":0.0000112481,"v":1233536.5889690001,"t":1735005600}
+{"o":0.0000112481,"h":0.0000114208,"l":0.0000111174,"c":0.0000112605,"v":129437.906864,"t":1735009200}
+{"o":0.0000112605,"h":0.000011413,"l":0.0000111898,"c":0.0000112939,"v":166232.741523,"t":1735012800}
+{"o":0.0000112939,"h":0.0000121321,"l":0.0000112369,"c":0.0000119622,"v":1560435.618591001,"t":1735016400}
+{"o":0.0000119622,"h":0.0000121143,"l":0.0000119136,"c":0.000012021,"v":6986.010662,"t":1735020000}
+{"o":0.000012021,"h":0.000012089,"l":0.0000118248,"c":0.0000119651,"v":22209.302412,"t":1735023600}
+{"o":0.0000119651,"h":0.0000125965,"l":0.0000118012,"c":0.0000124131,"v":934238.916689,"t":1735027200}
+{"o":0.0000124131,"h":0.0000125178,"l":0.0000122758,"c":0.0000124231,"v":31965.642698,"t":1735030800}
+{"o":0.0000124231,"h":0.0000125526,"l":0.0000122971,"c":0.0000124448,"v":4171.82913,"t":1735034400}
+{"o":0.0000124448,"h":0.0000125602,"l":0.0000122494,"c":0.0000123999,"v":6384.558195,"t":1735038000}
+{"o":0.0000123999,"h":0.0000125697,"l":0.0000122893,"c":0.0000124056,"v":38142.339012,"t":1735041600}
+{"o":0.0000124056,"h":0.000012733,"l":0.0000121346,"c":0.0000124539,"v":90670.641667,"t":1735045200}
+{"o":0.0000124539,"h":0.0000127834,"l":0.0000124305,"c":0.000012721,"v":575566.8919119998,"t":1735048800}
+{"o":0.000012721,"h":0.0000128029,"l":0.0000121042,"c":0.0000122652,"v":869361.7240700001,"t":1735052400}
+{"o":0.0000122652,"h":0.0000124328,"l":0.0000120598,"c":0.000012239,"v":106828.223268,"t":1735056000}
+{"o":0.000012239,"h":0.0000124188,"l":0.0000121118,"c":0.0000122411,"v":141486.966408,"t":1735059600}
+{"o":0.0000122411,"h":0.0000122945,"l":0.0000120927,"c":0.0000122209,"v":16778.846748,"t":1735063200}
+{"o":0.0000122209,"h":0.0000123513,"l":0.0000121784,"c":0.0000123221,"v":6876.102133,"t":1735066800}
+{"o":0.0000123221,"h":0.0000124559,"l":0.0000120917,"c":0.0000121542,"v":162779.3609160001,"t":1735070400}
+{"o":0.0000121542,"h":0.0000126031,"l":0.0000119458,"c":0.0000124402,"v":513556.1750000001,"t":1735074000}
+{"o":0.0000124402,"h":0.000012737,"l":0.0000122557,"c":0.0000123005,"v":844698.3929529999,"t":1735077600}
+{"o":0.0000123005,"h":0.0000124149,"l":0.0000120761,"c":0.0000122255,"v":319655.5401339999,"t":1735081200}
+{"o":0.0000122255,"h":0.000012282,"l":0.0000121067,"c":0.0000122144,"v":39418.961256,"t":1735084800}
+{"o":0.0000122144,"h":0.0000124414,"l":0.0000119379,"c":0.0000123274,"v":207072.383768,"t":1735088400}
+{"o":0.0000123274,"h":0.0000123826,"l":0.0000121677,"c":0.0000122353,"v":1648.854512,"t":1735092000}
+{"o":0.0000122353,"h":0.0000123591,"l":0.0000120981,"c":0.0000122657,"v":14055.452016,"t":1735095600}
+{"o":0.0000122657,"h":0.0000123519,"l":0.0000121484,"c":0.0000121921,"v":88328.268972,"t":1735099200}
+{"o":0.0000121921,"h":0.0000123006,"l":0.0000121342,"c":0.0000122414,"v":8987.808583,"t":1735102800}
+{"o":0.0000122414,"h":0.0000123205,"l":0.0000121351,"c":0.0000122525,"v":12339.768005,"t":1735106400}
+{"o":0.0000122525,"h":0.0000124234,"l":0.0000121664,"c":0.0000122673,"v":4931.383878,"t":1735110000}
+{"o":0.0000122673,"h":0.000012313,"l":0.0000120037,"c":0.000012142,"v":225744.172559,"t":1735113600}
+{"o":0.000012142,"h":0.0000121733,"l":0.0000120821,"c":0.0000121246,"v":10105.786903,"t":1735117200}
+{"o":0.0000121246,"h":0.0000122904,"l":0.0000118799,"c":0.0000121276,"v":7156.608121,"t":1735120800}
+{"o":0.0000121276,"h":0.0000122705,"l":0.000011969,"c":0.000012108,"v":78319.598968,"t":1735124400}
+{"o":0.000012108,"h":0.000012154,"l":0.0000120429,"c":0.0000120915,"v":0.0,"t":1735128000}
+{"o":0.0000120915,"h":0.0000121023,"l":0.0000118758,"c":0.0000119468,"v":489681.766798,"t":1735131600}
+{"o":0.0000119468,"h":0.0000120146,"l":0.000011751,"c":0.0000118921,"v":96178.95344,"t":1735135200}
+{"o":0.0000118921,"h":0.0000120122,"l":0.0000117611,"c":0.0000118662,"v":128491.091131,"t":1735138800}
+{"o":0.0000118662,"h":0.0000120091,"l":0.0000114651,"c":0.0000115786,"v":659779.0094099998,"t":1735142400}
+{"o":0.0000115786,"h":0.0000116318,"l":0.0000113682,"c":0.0000113882,"v":427020.273199,"t":1735146000}
+{"o":0.0000113882,"h":0.0000118232,"l":0.0000112277,"c":0.000011776,"v":1011379.7092529997,"t":1735149600}
+{"o":0.000011776,"h":0.0000118321,"l":0.0000116142,"c":0.0000117714,"v":60180.238925,"t":1735153200}
+{"o":0.0000117714,"h":0.0000119299,"l":0.0000116261,"c":0.0000117456,"v":58383.847224,"t":1735156800}
+{"o":0.0000117456,"h":0.0000118626,"l":0.0000115782,"c":0.0000117166,"v":159966.095735,"t":1735160400}
+{"o":0.0000117166,"h":0.0000117662,"l":0.000011658,"c":0.0000116899,"v":53131.045364,"t":1735164000}
+{"o":0.0000116899,"h":0.0000117417,"l":0.0000116243,"c":0.0000116893,"v":1000.0,"t":1735167600}
+{"o":0.0000116893,"h":0.0000118181,"l":0.0000115286,"c":0.0000117848,"v":50000.0,"t":1735171200}
+{"o":0.0000117848,"h":0.0000118159,"l":0.0000117032,"c":0.0000117768,"v":0.0,"t":1735174800}
+{"o":0.0000117768,"h":0.0000118707,"l":0.0000115996,"c":0.0000117221,"v":32182.991993,"t":1735178400}
+{"o":0.0000117221,"h":0.0000118077,"l":0.0000116133,"c":0.0000117055,"v":77015.804704,"t":1735182000}
+{"o":0.0000117055,"h":0.0000118913,"l":0.0000115833,"c":0.0000116828,"v":27770.480261,"t":1735185600}
+{"o":0.0000116828,"h":0.0000117994,"l":0.0000116129,"c":0.0000116734,"v":7023.948129,"t":1735189200}
+{"o":0.0000116734,"h":0.000011837,"l":0.0000116049,"c":0.0000116704,"v":6233.135214,"t":1735192800}
+{"o":0.0000116704,"h":0.0000117722,"l":0.0000115571,"c":0.000011705,"v":0.0,"t":1735196400}
+{"o":0.000011705,"h":0.0000120142,"l":0.000011432,"c":0.0000117186,"v":6624.037807,"t":1735200000}
+{"o":0.0000117186,"h":0.0000117298,"l":0.0000116407,"c":0.000011695,"v":0.0,"t":1735203600}
+{"o":0.000011695,"h":0.0000118001,"l":0.0000115619,"c":0.0000116367,"v":64744.943955,"t":1735207200}
+{"o":0.0000116367,"h":0.0000116417,"l":0.0000115166,"c":0.0000115856,"v":0.0,"t":1735210800}
+{"o":0.0000115856,"h":0.0000116512,"l":0.0000115645,"c":0.0000116324,"v":0.0,"t":1735214400}
+{"o":0.0000116324,"h":0.0000118122,"l":0.000011568,"c":0.000011611,"v":118581.666869,"t":1735218000}
+{"o":0.000011611,"h":0.0000117871,"l":0.0000115464,"c":0.0000117223,"v":16252.753567,"t":1735221600}
+{"o":0.0000117223,"h":0.0000117656,"l":0.0000114938,"c":0.0000115986,"v":27103.362479,"t":1735225200}
+{"o":0.0000115986,"h":0.0000117373,"l":0.0000113507,"c":0.0000113727,"v":569732.368583,"t":1735228800}
+{"o":0.0000113727,"h":0.0000115769,"l":0.0000112145,"c":0.0000114046,"v":213797.486987,"t":1735232400}
+{"o":0.0000114046,"h":0.0000114655,"l":0.0000112682,"c":0.0000113498,"v":15963.093952,"t":1735236000}
+{"o":0.0000113498,"h":0.0000114731,"l":0.0000111122,"c":0.000011194,"v":431905.71719,"t":1735239600}
+{"o":0.000011194,"h":0.0000113195,"l":0.0000110979,"c":0.0000112134,"v":108763.323966,"t":1735243200}
+{"o":0.0000112134,"h":0.0000113465,"l":0.0000109189,"c":0.0000111167,"v":465774.4208500001,"t":1735246800}
+{"o":0.0000111167,"h":0.000011156,"l":0.000010979,"c":0.0000110668,"v":94351.479048,"t":1735250400}
+{"o":0.0000110668,"h":0.0000111818,"l":0.000010913,"c":0.0000109928,"v":113079.381826,"t":1735254000}
+{"o":0.0000109928,"h":0.000011103,"l":0.0000109438,"c":0.0000109865,"v":26469.062488,"t":1735257600}
+{"o":0.0000109865,"h":0.0000111835,"l":0.0000109338,"c":0.0000110467,"v":35545.049938,"t":1735261200}
+{"o":0.0000110467,"h":0.0000111421,"l":0.0000109421,"c":0.0000110486,"v":33165.799607,"t":1735264800}
+{"o":0.0000110486,"h":0.0000110851,"l":0.0000109251,"c":0.0000110238,"v":59974.085433,"t":1735268400}
+{"o":0.0000110238,"h":0.0000111072,"l":0.0000108922,"c":0.0000110456,"v":109332.350887,"t":1735272000}
+{"o":0.0000110456,"h":0.0000112623,"l":0.0000110301,"c":0.0000110807,"v":1989.012577,"t":1735275600}
+{"o":0.0000110807,"h":0.0000111436,"l":0.000010932,"c":0.0000110421,"v":11442.193287,"t":1735279200}
+{"o":0.0000110421,"h":0.0000113482,"l":0.0000108452,"c":0.0000111068,"v":11734.649552,"t":1735282800}
+{"o":0.0000111068,"h":0.0000111353,"l":0.0000108866,"c":0.000010997,"v":26625.167554,"t":1735286400}
+{"o":0.000010997,"h":0.0000113191,"l":0.0000106916,"c":0.0000110719,"v":10291.062012,"t":1735290000}
+{"o":0.0000110719,"h":0.0000113155,"l":0.0000108004,"c":0.0000109932,"v":17252.86693,"t":1735293600}
+{"o":0.0000109932,"h":0.0000111009,"l":0.0000109633,"c":0.0000110297,"v":18935.347623,"t":1735297200}
+{"o":0.0000110297,"h":0.0000110779,"l":0.0000109781,"c":0.0000110202,"v":34719.331222,"t":1735300800}
+{"o":0.0000110202,"h":0.0000111244,"l":0.0000110077,"c":0.0000110988,"v":0.0,"t":1735304400}
+{"o":0.0000110988,"h":0.000011297,"l":0.0000110914,"c":0.0000112185,"v":0.0,"t":1735308000}
+{"o":0.0000112185,"h":0.0000114953,"l":0.000010724,"c":0.0000109441,"v":244119.121631,"t":1735311600}
+{"o":0.0000109441,"h":0.0000110742,"l":0.0000108365,"c":0.0000109169,"v":36474.544871,"t":1735315200}
+{"o":0.0000109169,"h":0.0000112235,"l":0.0000107985,"c":0.0000110064,"v":197369.032029,"t":1735318800}
+{"o":0.0000110064,"h":0.0000110815,"l":0.0000109017,"c":0.0000110012,"v":9743.817852,"t":1735322400}
+{"o":0.0000110012,"h":0.0000111455,"l":0.0000109751,"c":0.0000110185,"v":10774.720718,"t":1735326000}
+{"o":0.0000110185,"h":0.0000111684,"l":0.000010925,"c":0.0000109852,"v":954.409568,"t":1735329600}
+{"o":0.0000109852,"h":0.0000110652,"l":0.0000107584,"c":0.0000108448,"v":443419.8726539999,"t":1735333200}
+{"o":0.0000108448,"h":0.000011121,"l":0.0000107467,"c":0.0000109102,"v":920474.7443,"t":1735336800}
+{"o":0.0000109102,"h":0.0000111053,"l":0.0000108907,"c":0.0000109427,"v":211030.897796,"t":1735340400}
+{"o":0.0000109427,"h":0.0000109527,"l":0.0000108665,"c":0.0000108863,"v":0.0,"t":1735344000}
+{"o":0.0000108863,"h":0.000011047,"l":0.0000107853,"c":0.0000108826,"v":5438.593634,"t":1735347600}
+{"o":0.0000108826,"h":0.0000110329,"l":0.0000108137,"c":0.0000109537,"v":0.0,"t":1735351200}
+{"o":0.0000109537,"h":0.0000110519,"l":0.0000108493,"c":0.0000109843,"v":17433.406198,"t":1735354800}
+{"o":0.0000109843,"h":0.0000110269,"l":0.0000109139,"c":0.0000110172,"v":8025.96687,"t":1735358400}
+{"o":0.0000110172,"h":0.0000111808,"l":0.0000108718,"c":0.000010989,"v":144440.120367,"t":1735362000}
+{"o":0.000010989,"h":0.0000110351,"l":0.0000109341,"c":0.0000109641,"v":3008.56043,"t":1735365600}
+{"o":0.0000109641,"h":0.0000110593,"l":0.0000109253,"c":0.0000110439,"v":2492.351534,"t":1735369200}
+{"o":0.0000110439,"h":0.0000111087,"l":0.0000108687,"c":0.000010876,"v":202139.390108,"t":1735372800}
+{"o":0.000010876,"h":0.0000108883,"l":0.0000108011,"c":0.0000108761,"v":0.0,"t":1735376400}
+{"o":0.0000108761,"h":0.000011009,"l":0.0000108582,"c":0.000010992,"v":194027.1753389999,"t":1735380000}
+{"o":0.000010992,"h":0.0000109941,"l":0.000010826,"c":0.0000109106,"v":0.0,"t":1735383600}
+{"o":0.0000109106,"h":0.0000109517,"l":0.0000108414,"c":0.000010933,"v":1890.993712,"t":1735387200}
+{"o":0.000010933,"h":0.000011043,"l":0.0000108324,"c":0.0000109569,"v":2512.777039,"t":1735390800}
+{"o":0.0000109569,"h":0.0000111155,"l":0.0000104799,"c":0.0000105416,"v":1021555.6965840001,"t":1735394400}
+{"o":0.0000105416,"h":0.0000106088,"l":0.0000102182,"c":0.0000102848,"v":839225.6667289999,"t":1735398000}
+{"o":0.0000102848,"h":0.0000103152,"l":0.000010035,"c":0.0000100868,"v":484439.3065560001,"t":1735401600}
+{"o":0.0000100868,"h":0.0000101873,"l":0.0000099202,"c":0.0000099635,"v":239166.232205,"t":1735405200}
+{"o":0.0000099635,"h":0.0000101055,"l":0.0000098985,"c":0.0000100236,"v":157516.97596,"t":1735408800}
+{"o":0.0000100236,"h":0.0000100967,"l":0.0000100021,"c":0.0000100726,"v":12534.881194,"t":1735412400}
+{"o":0.0000100726,"h":0.000010175,"l":0.000009433,"c":0.0000094951,"v":1539387.2244969998,"t":1735416000}
+{"o":0.0000094951,"h":0.0000095378,"l":0.0000093728,"c":0.0000094012,"v":299582.4696449999,"t":1735419600}
+{"o":0.0000094012,"h":0.0000094873,"l":0.0000092369,"c":0.0000094106,"v":214522.635455,"t":1735423200}
+{"o":0.0000094106,"h":0.0000094731,"l":0.0000093125,"c":0.0000094137,"v":43532.509268,"t":1735426800}
+{"o":0.0000094137,"h":0.0000096738,"l":0.0000093735,"c":0.0000096614,"v":565857.046678,"t":1735430400}
+{"o":0.0000096614,"h":0.0000098193,"l":0.0000095264,"c":0.0000096438,"v":172997.076648,"t":1735434000}
+{"o":0.0000096438,"h":0.0000098451,"l":0.0000094999,"c":0.00000978,"v":367344.6309690001,"t":1735437600}
+{"o":0.00000978,"h":0.0000098487,"l":0.0000095841,"c":0.0000095934,"v":382291.611023,"t":1735441200}
+{"o":0.0000036385,"h":0.0000036451,"l":0.0000036018,"c":0.0000036123,"v":365194.366823,"t":1728244800}
+{"o":0.0000036123,"h":0.0000036438,"l":0.000003279,"c":0.0000033532,"v":5282176.9795570001,"t":1728248400}
+{"o":0.0000033532,"h":0.0000034452,"l":0.0000033295,"c":0.0000034236,"v":1124048.3759369999,"t":1728252000}
+{"o":0.0000034236,"h":0.0000034633,"l":0.0000033908,"c":0.0000034365,"v":46195.965372,"t":1728255600}
+{"o":0.0000034365,"h":0.0000035361,"l":0.0000033594,"c":0.0000034574,"v":480948.619673,"t":1728259200}
+{"o":0.0000034574,"h":0.0000034702,"l":0.0000034294,"c":0.0000034307,"v":0.0,"t":1728262800}
+{"o":0.0000034307,"h":0.0000034993,"l":0.0000033932,"c":0.0000034704,"v":1265408.8852569999,"t":1728266400}
+{"o":0.0000034704,"h":0.0000034958,"l":0.0000034446,"c":0.000003476,"v":317371.506602,"t":1728270000}
+{"o":0.000003476,"h":0.0000035045,"l":0.000003461,"c":0.0000034827,"v":91194.825192,"t":1728273600}
+{"o":0.0000034827,"h":0.0000035115,"l":0.0000034426,"c":0.0000034733,"v":553866.0324310001,"t":1728277200}
+{"o":0.0000034733,"h":0.0000034766,"l":0.0000034566,"c":0.0000034566,"v":0.0,"t":1728280800}
+{"o":0.0000034566,"h":0.0000034948,"l":0.0000034475,"c":0.0000034822,"v":4944.846378,"t":1728284400}
+{"o":0.0000034822,"h":0.0000035149,"l":0.0000034553,"c":0.0000034873,"v":444201.561954,"t":1728288000}
+{"o":0.0000034873,"h":0.0000035278,"l":0.0000034415,"c":0.0000034718,"v":20384.211094,"t":1728291600}
+{"o":0.0000034718,"h":0.000003519,"l":0.0000034537,"c":0.0000034867,"v":218686.837016,"t":1728295200}
+{"o":0.0000034867,"h":0.0000035265,"l":0.0000034473,"c":0.0000034484,"v":507551.579764,"t":1728298800}
+{"o":0.0000034484,"h":0.0000037327,"l":0.0000034471,"c":0.0000037255,"v":5445044.4247050015,"t":1728302400}
+{"o":0.0000037255,"h":0.0000040314,"l":0.0000036885,"c":0.0000039634,"v":3790018.0343510006,"t":1728306000}
+{"o":0.0000039634,"h":0.0000040795,"l":0.0000036698,"c":0.0000037214,"v":3410639.7837730004,"t":1728309600}
+{"o":0.0000037214,"h":0.0000037754,"l":0.0000036183,"c":0.0000036632,"v":1448859.4545000002,"t":1728313200}
+{"o":0.0000036632,"h":0.0000036861,"l":0.0000036244,"c":0.0000036307,"v":363497.869133,"t":1728316800}
+{"o":0.0000036307,"h":0.0000036553,"l":0.0000036157,"c":0.0000036216,"v":326250.9691090001,"t":1728320400}
+{"o":0.0000036216,"h":0.0000037098,"l":0.0000035997,"c":0.0000036972,"v":676213.572401,"t":1728324000}
+{"o":0.0000036972,"h":0.00000381,"l":0.0000036556,"c":0.0000037719,"v":1037154.7497739998,"t":1728327600}
+{"o":0.0000037719,"h":0.0000039881,"l":0.0000037369,"c":0.0000037848,"v":3968431.174447001,"t":1728331200}
+{"o":0.0000037848,"h":0.0000038069,"l":0.000003714,"c":0.0000037346,"v":600819.538696,"t":1728334800}
+{"o":0.0000037346,"h":0.0000038004,"l":0.0000036416,"c":0.000003702,"v":1117691.8125750001,"t":1728338400}
+{"o":0.000003702,"h":0.0000037284,"l":0.0000035381,"c":0.0000035788,"v":1158588.4690859993,"t":1728342000}
+{"o":0.0000035788,"h":0.0000036747,"l":0.0000035518,"c":0.0000036429,"v":728574.688238,"t":1728345600}
+{"o":0.0000036429,"h":0.0000037382,"l":0.0000035695,"c":0.0000035905,"v":3621252.4092289992,"t":1728349200}
+{"o":0.0000035905,"h":0.0000036506,"l":0.0000035469,"c":0.0000036177,"v":500703.838654,"t":1728352800}
+{"o":0.0000036177,"h":0.0000039695,"l":0.0000036177,"c":0.0000039531,"v":3990028.1094499994,"t":1728356400}
+{"o":0.0000039531,"h":0.0000040037,"l":0.0000039386,"c":0.0000039614,"v":436008.989027,"t":1728360000}
+{"o":0.0000039614,"h":0.0000039995,"l":0.0000038489,"c":0.0000038724,"v":1142644.7676489998,"t":1728363600}
+{"o":0.0000038724,"h":0.0000039438,"l":0.0000038558,"c":0.0000038943,"v":20332.548744,"t":1728367200}
+{"o":0.0000038943,"h":0.0000039531,"l":0.0000038421,"c":0.0000038866,"v":12421.398224,"t":1728370800}
+{"o":0.0000038866,"h":0.0000039018,"l":0.0000038683,"c":0.0000038773,"v":22497.630408,"t":1728374400}
+{"o":0.0000038773,"h":0.0000039134,"l":0.0000038657,"c":0.0000038913,"v":233449.806868,"t":1728378000}
+{"o":0.0000038913,"h":0.0000039638,"l":0.0000038743,"c":0.0000039283,"v":518338.629486,"t":1728381600}
+{"o":0.0000039283,"h":0.0000039877,"l":0.0000039118,"c":0.0000039709,"v":83133.567524,"t":1728385200}
+{"o":0.0000039709,"h":0.0000040062,"l":0.0000038988,"c":0.0000039332,"v":528489.512384,"t":1728388800}
+{"o":0.0000039332,"h":0.0000039833,"l":0.0000038861,"c":0.0000039201,"v":283874.141277,"t":1728392400}
+{"o":0.0000039201,"h":0.0000040442,"l":0.0000039043,"c":0.0000039882,"v":918188.3897690002,"t":1728396000}
+{"o":0.0000039882,"h":0.0000040702,"l":0.0000039245,"c":0.0000039664,"v":424202.08465,"t":1728399600}
+{"o":0.0000039664,"h":0.0000040467,"l":0.000003928,"c":0.0000039686,"v":459632.137256,"t":1728403200}
+{"o":0.0000039686,"h":0.0000040107,"l":0.0000039018,"c":0.0000039187,"v":577703.014238,"t":1728406800}
+{"o":0.0000039187,"h":0.0000039782,"l":0.0000038949,"c":0.0000039213,"v":138377.544873,"t":1728410400}
+{"o":0.0000039213,"h":0.0000039689,"l":0.0000038853,"c":0.0000038971,"v":841029.3067400001,"t":1728414000}
+{"o":0.0000038971,"h":0.0000039219,"l":0.0000038662,"c":0.0000038819,"v":455245.016384,"t":1728417600}
+{"o":0.0000038819,"h":0.0000039082,"l":0.0000038754,"c":0.0000039022,"v":122183.662594,"t":1728421200}
+{"o":0.0000039022,"h":0.0000039303,"l":0.0000036966,"c":0.0000037218,"v":1897374.1708150005,"t":1728424800}
+{"o":0.0000037218,"h":0.0000037379,"l":0.0000035913,"c":0.0000036065,"v":2017940.607171,"t":1728428400}
+{"o":0.0000036065,"h":0.0000036445,"l":0.0000035744,"c":0.0000035994,"v":1268893.6152239998,"t":1728432000}
+{"o":0.0000035994,"h":0.0000036514,"l":0.0000035712,"c":0.000003626,"v":140402.897592,"t":1728435600}
+{"o":0.000003626,"h":0.0000037202,"l":0.0000035882,"c":0.0000036521,"v":2344913.8764629993,"t":1728439200}
+{"o":0.0000036521,"h":0.0000038861,"l":0.0000036261,"c":0.0000038358,"v":3469022.4019850008,"t":1728442800}
+{"o":0.0000038358,"h":0.0000038979,"l":0.0000038014,"c":0.0000038207,"v":1492875.5714129999,"t":1728446400}
+{"o":0.0000038207,"h":0.0000038338,"l":0.000003778,"c":0.0000037895,"v":470406.817228,"t":1728450000}
+{"o":0.0000037895,"h":0.0000038241,"l":0.0000037627,"c":0.0000037833,"v":21161.652402,"t":1728453600}
+{"o":0.0000037833,"h":0.0000038066,"l":0.0000037618,"c":0.0000037815,"v":503595.862338,"t":1728457200}
+{"o":0.0000037815,"h":0.00000383,"l":0.0000037606,"c":0.0000037757,"v":226556.058966,"t":1728460800}
+{"o":0.0000037757,"h":0.0000038157,"l":0.0000037655,"c":0.0000038012,"v":123994.380697,"t":1728464400}
+{"o":0.0000038012,"h":0.0000038226,"l":0.0000037813,"c":0.0000038026,"v":17087.889074,"t":1728468000}
+{"o":0.0000038026,"h":0.0000038193,"l":0.0000037739,"c":0.0000038017,"v":65608.282136,"t":1728471600}
+{"o":0.0000038017,"h":0.0000038573,"l":0.0000037666,"c":0.0000038066,"v":98964.580172,"t":1728475200}
+{"o":0.0000038066,"h":0.0000039989,"l":0.0000037743,"c":0.0000039486,"v":2100114.566807,"t":1728478800}
+{"o":0.0000039486,"h":0.0000039948,"l":0.0000038782,"c":0.0000039181,"v":912060.478577,"t":1728482400}
+{"o":0.0000039181,"h":0.0000039335,"l":0.000003868,"c":0.0000038851,"v":280964.316596,"t":1728486000}
+{"o":0.0000038851,"h":0.0000039479,"l":0.0000037909,"c":0.0000038719,"v":895101.493424,"t":1728489600}
+{"o":0.0000038719,"h":0.0000039695,"l":0.0000038555,"c":0.0000038719,"v":1535479.0808929994,"t":1728493200}
+{"o":0.0000038719,"h":0.0000039303,"l":0.0000038549,"c":0.0000038798,"v":752420.525959,"t":1728496800}
+{"o":0.0000038798,"h":0.0000039336,"l":0.0000038072,"c":0.0000038397,"v":1507854.7457189993,"t":1728500400}
+{"o":0.0000038397,"h":0.000003956,"l":0.0000038294,"c":0.0000039126,"v":760013.3791800005,"t":1728504000}
+{"o":0.0000039126,"h":0.0000039693,"l":0.0000038537,"c":0.0000039109,"v":869457.2112439998,"t":1728507600}
+{"o":0.0000039109,"h":0.0000039291,"l":0.0000038757,"c":0.0000039217,"v":145289.786014,"t":1728511200}
+{"o":0.0000039217,"h":0.0000039337,"l":0.0000039036,"c":0.0000039253,"v":119321.164948,"t":1728514800}
+{"o":0.0000039253,"h":0.000004012,"l":0.0000038926,"c":0.0000039602,"v":1412034.9922630002,"t":1728518400}
+{"o":0.0000039602,"h":0.0000041225,"l":0.0000039081,"c":0.0000040943,"v":1936102.994458999,"t":1728522000}
+{"o":0.0000040943,"h":0.0000042813,"l":0.0000039947,"c":0.0000040528,"v":7042553.8927759994,"t":1728525600}
+{"o":0.0000040528,"h":0.0000043979,"l":0.0000040337,"c":0.0000042977,"v":3617531.0750329988,"t":1728529200}
+{"o":0.0000042977,"h":0.0000043362,"l":0.0000042721,"c":0.0000043209,"v":559983.9985439999,"t":1728532800}
+{"o":0.0000043209,"h":0.0000043328,"l":0.0000042247,"c":0.0000042523,"v":442543.511102,"t":1728536400}
+{"o":0.0000042523,"h":0.0000042658,"l":0.0000042246,"c":0.0000042317,"v":111511.330952,"t":1728540000}
+{"o":0.0000042317,"h":0.0000042554,"l":0.0000041112,"c":0.0000041352,"v":1156865.6237260001,"t":1728543600}
+{"o":0.0000041352,"h":0.0000041883,"l":0.0000040987,"c":0.0000041863,"v":603904.366533,"t":1728547200}
+{"o":0.0000041863,"h":0.0000043669,"l":0.0000041803,"c":0.0000042727,"v":1618103.2415370001,"t":1728550800}
+{"o":0.0000042727,"h":0.0000043573,"l":0.0000042026,"c":0.0000042304,"v":3406309.545264001,"t":1728554400}
+{"o":0.0000042304,"h":0.0000043115,"l":0.0000041293,"c":0.0000041999,"v":2713727.147392001,"t":1728558000}
+{"o":0.0000041999,"h":0.0000045049,"l":0.0000041898,"c":0.0000044139,"v":2611758.9467219971,"t":1728561600}
+{"o":0.0000044139,"h":0.0000045765,"l":0.0000043252,"c":0.0000043907,"v":974123.799717,"t":1728565200}
+{"o":0.0000043907,"h":0.0000044707,"l":0.000004373,"c":0.0000044298,"v":56765.64057,"t":1728568800}
+{"o":0.0000044298,"h":0.0000044463,"l":0.0000043248,"c":0.0000043411,"v":470458.668955,"t":1728572400}
+{"o":0.0000043411,"h":0.0000044858,"l":0.0000043094,"c":0.0000043543,"v":1755661.9499160005,"t":1728576000}
+{"o":0.0000043543,"h":0.0000044076,"l":0.0000043031,"c":0.0000043644,"v":498183.6410689999,"t":1728579600}
+{"o":0.0000043644,"h":0.0000044022,"l":0.0000042575,"c":0.0000042912,"v":408304.8238800001,"t":1728583200}
+{"o":0.0000042912,"h":0.0000043883,"l":0.0000042611,"c":0.0000043402,"v":388592.9970950001,"t":1728586800}
+{"o":0.0000043402,"h":0.0000044025,"l":0.0000043178,"c":0.0000043821,"v":413510.7636270001,"t":1728590400}
+{"o":0.0000043821,"h":0.0000044746,"l":0.0000043465,"c":0.0000044251,"v":1095365.0418930002,"t":1728594000}
+{"o":0.0000044251,"h":0.0000044908,"l":0.0000043729,"c":0.0000044578,"v":1027245.0873460001,"t":1728597600}
+{"o":0.0000044578,"h":0.0000044592,"l":0.0000044086,"c":0.0000044429,"v":434316.0217409999,"t":1728601200}
+{"o":0.0000044429,"h":0.0000045736,"l":0.0000044195,"c":0.0000045284,"v":2986416.4226190015,"t":1728604800}
+{"o":0.0000045284,"h":0.0000045715,"l":0.0000044726,"c":0.0000045115,"v":417048.2785210001,"t":1728608400}
+{"o":0.0000045115,"h":0.000004809,"l":0.0000044846,"c":0.0000047692,"v":2875475.3398169992,"t":1728612000}
+{"o":0.0000047692,"h":0.0000048271,"l":0.000004718,"c":0.0000047412,"v":584021.7146980001,"t":1728615600}
+{"o":0.0000047412,"h":0.0000047697,"l":0.0000046193,"c":0.0000046327,"v":1022106.7169329997,"t":1728619200}
+{"o":0.0000046327,"h":0.0000046509,"l":0.0000046099,"c":0.0000046413,"v":39306.902776,"t":1728622800}
+{"o":0.0000046413,"h":0.0000046714,"l":0.0000046092,"c":0.0000046391,"v":58228.579708,"t":1728626400}
+{"o":0.0000046391,"h":0.0000046779,"l":0.000004622,"c":0.0000046602,"v":122533.605889,"t":1728630000}
+{"o":0.0000046602,"h":0.0000046749,"l":0.0000046327,"c":0.0000046453,"v":153568.734474,"t":1728633600}
+{"o":0.0000046453,"h":0.000004717,"l":0.0000046168,"c":0.0000046564,"v":971052.1282880004,"t":1728637200}
+{"o":0.0000046564,"h":0.0000046935,"l":0.0000045817,"c":0.0000046249,"v":455306.269456,"t":1728640800}
+{"o":0.0000046249,"h":0.000004655,"l":0.0000046013,"c":0.0000046345,"v":138954.949686,"t":1728644400}
+{"o":0.0000046345,"h":0.0000046803,"l":0.000004596,"c":0.0000046187,"v":320304.104678,"t":1728648000}
+{"o":0.0000046187,"h":0.0000046989,"l":0.0000045904,"c":0.0000046566,"v":256559.397339,"t":1728651600}
+{"o":0.0000046566,"h":0.0000047813,"l":0.0000046316,"c":0.0000047421,"v":2014618.9392139998,"t":1728655200}
+{"o":0.0000047421,"h":0.0000048569,"l":0.0000045478,"c":0.0000046423,"v":2958319.0754339993,"t":1728658800}
+{"o":0.0000046423,"h":0.0000046583,"l":0.0000045896,"c":0.0000046041,"v":199810.8070939999,"t":1728662400}
+{"o":0.0000046041,"h":0.00000468,"l":0.0000045427,"c":0.0000045921,"v":533143.63358,"t":1728666000}
+{"o":0.0000045921,"h":0.0000046244,"l":0.0000045741,"c":0.0000045991,"v":52196.465426,"t":1728669600}
+{"o":0.0000045991,"h":0.0000051184,"l":0.0000045559,"c":0.0000050235,"v":4787198.6577489981,"t":1728673200}
+{"o":0.0000050235,"h":0.000005065,"l":0.0000049626,"c":0.0000050348,"v":560555.964343,"t":1728676800}
+{"o":0.0000050348,"h":0.0000051632,"l":0.0000050083,"c":0.0000051253,"v":2075964.2403029993,"t":1728680400}
+{"o":0.0000051253,"h":0.0000051485,"l":0.0000050325,"c":0.0000050728,"v":845553.2714120001,"t":1728684000}
+{"o":0.0000050728,"h":0.0000055457,"l":0.0000050428,"c":0.0000054052,"v":4129431.6351460023,"t":1728687600}
+{"o":0.0000054052,"h":0.000005431,"l":0.000005348,"c":0.0000053874,"v":511079.1719049999,"t":1728691200}
+{"o":0.0000053874,"h":0.0000054164,"l":0.0000053476,"c":0.0000053959,"v":126177.500987,"t":1728694800}
+{"o":0.0000053959,"h":0.0000054349,"l":0.000005328,"c":0.000005361,"v":102529.740712,"t":1728698400}
+{"o":0.000005361,"h":0.000005403,"l":0.0000053113,"c":0.0000053563,"v":361690.694476,"t":1728702000}
+{"o":0.0000053563,"h":0.0000056303,"l":0.0000053273,"c":0.0000055626,"v":2246894.5660899989,"t":1728705600}
+{"o":0.0000055626,"h":0.0000058584,"l":0.0000055396,"c":0.0000058132,"v":1760280.5760409997,"t":1728709200}
+{"o":0.0000058132,"h":0.0000059416,"l":0.0000055819,"c":0.0000056208,"v":3163120.1934390003,"t":1728712800}
+{"o":0.0000056208,"h":0.000005636,"l":0.0000054275,"c":0.0000054407,"v":1534052.8653160008,"t":1728716400}
+{"o":0.0000054407,"h":0.0000055448,"l":0.0000054307,"c":0.0000055365,"v":902864.8402699998,"t":1728720000}
+{"o":0.0000055365,"h":0.0000055862,"l":0.0000054998,"c":0.0000055705,"v":296778.4148110001,"t":1728723600}
+{"o":0.0000055705,"h":0.0000056286,"l":0.0000055324,"c":0.0000055822,"v":150361.047646,"t":1728727200}
+{"o":0.0000055822,"h":0.0000059178,"l":0.0000055509,"c":0.0000056966,"v":4718675.883824002,"t":1728730800}
+{"o":0.0000056966,"h":0.0000066086,"l":0.0000055839,"c":0.00000639,"v":7713173.2392019993,"t":1728734400}
+{"o":0.00000639,"h":0.0000064215,"l":0.0000062951,"c":0.0000063487,"v":543153.0970660002,"t":1728738000}
+{"o":0.0000063487,"h":0.0000064375,"l":0.0000060494,"c":0.0000060982,"v":2449778.0220460002,"t":1728741600}
+{"o":0.0000060982,"h":0.0000061491,"l":0.0000060324,"c":0.0000060945,"v":256200.886233,"t":1728745200}
+{"o":0.0000060945,"h":0.0000061054,"l":0.0000058258,"c":0.0000058564,"v":1217565.3552509998,"t":1728748800}
+{"o":0.0000058564,"h":0.0000058976,"l":0.0000058009,"c":0.0000058555,"v":167455.638106,"t":1728752400}
+{"o":0.0000058555,"h":0.0000059423,"l":0.0000058124,"c":0.0000058958,"v":629477.3262779999,"t":1728756000}
+{"o":0.0000058958,"h":0.000005905,"l":0.0000058024,"c":0.0000058494,"v":491239.9354939999,"t":1728759600}
+{"o":0.0000058494,"h":0.0000059076,"l":0.0000054724,"c":0.0000055017,"v":3513892.3507040003,"t":1728763200}
+{"o":0.0000055017,"h":0.00000556,"l":0.000005426,"c":0.0000055362,"v":693444.9010089997,"t":1728766800}
+{"o":0.0000055362,"h":0.0000056349,"l":0.0000053493,"c":0.0000053667,"v":2452249.0843509985,"t":1728770400}
+{"o":0.0000053667,"h":0.0000053942,"l":0.0000049353,"c":0.0000050119,"v":4635121.8606530009,"t":1728774000}
+{"o":0.0000050119,"h":0.0000053734,"l":0.0000049805,"c":0.0000053351,"v":2596642.8880080027,"t":1728777600}
+{"o":0.0000053351,"h":0.0000058923,"l":0.0000053329,"c":0.0000057855,"v":3935265.1677969988,"t":1728781200}
+{"o":0.0000057855,"h":0.0000059479,"l":0.000005713,"c":0.000005905,"v":1694101.4690680001,"t":1728784800}
+{"o":0.000005905,"h":0.0000075564,"l":0.000005904,"c":0.0000074455,"v":10004151.6204790063,"t":1728788400}
+{"o":0.0000074455,"h":0.0000075039,"l":0.0000072672,"c":0.0000073037,"v":1804758.5490479995,"t":1728792000}
+{"o":0.0000073037,"h":0.0000074763,"l":0.0000072655,"c":0.0000074425,"v":768380.7540579998,"t":1728795600}
+{"o":0.0000074425,"h":0.0000074838,"l":0.0000070535,"c":0.0000070927,"v":2253168.8272220003,"t":1728799200}
+{"o":0.0000070927,"h":0.0000071917,"l":0.0000070063,"c":0.0000071309,"v":1043797.0540739999,"t":1728802800}
+{"o":0.0000071309,"h":0.000007281,"l":0.0000071002,"c":0.0000072301,"v":749794.2714150001,"t":1728806400}
+{"o":0.0000072301,"h":0.0000072333,"l":0.0000070612,"c":0.0000071721,"v":473137.7247749999,"t":1728810000}
+{"o":0.0000071721,"h":0.0000078649,"l":0.0000070955,"c":0.0000078544,"v":3800732.4961559996,"t":1728813600}
+{"o":0.0000078544,"h":0.0000080014,"l":0.0000078265,"c":0.0000079601,"v":1400468.1733709993,"t":1728817200}
+{"o":0.0000079601,"h":0.0000081081,"l":0.000007899,"c":0.0000080588,"v":515104.179057,"t":1728820800}
+{"o":0.0000080588,"h":0.0000081021,"l":0.0000076011,"c":0.00000767,"v":2182778.0593249989,"t":1728824400}
+{"o":0.00000767,"h":0.0000077966,"l":0.0000074701,"c":0.0000076037,"v":648131.157828,"t":1728828000}
+{"o":0.0000076037,"h":0.0000077676,"l":0.0000069335,"c":0.0000069996,"v":3716298.407705999,"t":1728831600}
+{"o":0.0000069996,"h":0.0000070687,"l":0.0000067166,"c":0.0000070003,"v":731419.8982810002,"t":1728835200}
+{"o":0.0000070003,"h":0.000007153,"l":0.0000069377,"c":0.0000070737,"v":634695.0673769997,"t":1728838800}
+{"o":0.0000070737,"h":0.0000071719,"l":0.0000068623,"c":0.0000069411,"v":3122135.265852998,"t":1728842400}
+{"o":0.0000069411,"h":0.0000070114,"l":0.0000068381,"c":0.0000069204,"v":243162.03665,"t":1728846000}
+{"o":0.0000069204,"h":0.0000071211,"l":0.0000068911,"c":0.0000070255,"v":458038.8636929999,"t":1728849600}
+{"o":0.0000070255,"h":0.0000072301,"l":0.0000069342,"c":0.0000071395,"v":1087812.6231840001,"t":1728853200}
+{"o":0.0000071395,"h":0.0000072199,"l":0.0000066342,"c":0.0000069892,"v":5571108.8136050031,"t":1728856800}
+{"o":0.0000069892,"h":0.0000070852,"l":0.0000069442,"c":0.0000069974,"v":256108.0384119999,"t":1728860400}
+{"o":0.0000069974,"h":0.0000070545,"l":0.0000069583,"c":0.0000070027,"v":206312.165893,"t":1728864000}
+{"o":0.0000070027,"h":0.0000070875,"l":0.0000069472,"c":0.0000070233,"v":201508.155947,"t":1728867600}
+{"o":0.0000070233,"h":0.0000084123,"l":0.0000069612,"c":0.0000082085,"v":6354363.8885139991,"t":1728871200}
+{"o":0.0000082085,"h":0.0000085989,"l":0.0000079247,"c":0.000008368,"v":1165451.311807001,"t":1728874800}
+{"o":0.000008368,"h":0.0000086492,"l":0.0000082941,"c":0.0000084412,"v":1692177.0085370005,"t":1728878400}
+{"o":0.0000084412,"h":0.0000086643,"l":0.0000083515,"c":0.0000084245,"v":1779804.1463710002,"t":1728882000}
+{"o":0.0000084245,"h":0.0000086453,"l":0.0000083305,"c":0.0000085501,"v":499761.3656060001,"t":1728885600}
+{"o":0.0000085501,"h":0.0000087801,"l":0.0000084616,"c":0.0000087005,"v":474318.2888030001,"t":1728889200}
+{"o":0.0000087005,"h":0.000008854,"l":0.0000084816,"c":0.0000085726,"v":1337914.3102140005,"t":1728892800}
+{"o":0.0000085726,"h":0.000008669,"l":0.000008459,"c":0.0000085536,"v":670047.6752170002,"t":1728896400}
+{"o":0.0000085536,"h":0.0000086811,"l":0.0000084989,"c":0.0000086054,"v":693076.0533479998,"t":1728900000}
+{"o":0.0000086054,"h":0.0000086383,"l":0.0000084882,"c":0.0000085905,"v":661532.8744570003,"t":1728903600}
+{"o":0.0000085905,"h":0.0000087121,"l":0.0000082691,"c":0.0000084107,"v":935790.5178249999,"t":1728907200}
+{"o":0.0000084107,"h":0.0000086836,"l":0.0000083534,"c":0.0000086227,"v":1140299.9685689998,"t":1728910800}
+{"o":0.0000086227,"h":0.0000089621,"l":0.0000084904,"c":0.0000086273,"v":2410409.2214429993,"t":1728914400}
+{"o":0.0000086273,"h":0.0000101227,"l":0.0000084067,"c":0.0000099683,"v":9110459.470147999,"t":1728918000}
+{"o":0.0000099683,"h":0.0000101005,"l":0.0000094735,"c":0.0000096167,"v":1262078.7484550006,"t":1728921600}
+{"o":0.0000096167,"h":0.0000110692,"l":0.0000095565,"c":0.0000109117,"v":4113744.863235001,"t":1728925200}
+{"o":0.0000109117,"h":0.0000123856,"l":0.0000108513,"c":0.0000122252,"v":4641194.4853200018,"t":1728928800}
+{"o":0.0000122252,"h":0.000012382,"l":0.0000121058,"c":0.0000122056,"v":628188.8311650002,"t":1728932400}
+{"o":0.0000122056,"h":0.0000122264,"l":0.0000119378,"c":0.0000120435,"v":641877.9004529999,"t":1728936000}
+{"o":0.0000120435,"h":0.0000126068,"l":0.0000119972,"c":0.0000125005,"v":1076402.8770920001,"t":1728939600}
+{"o":0.0000125005,"h":0.0000126019,"l":0.0000122638,"c":0.0000123727,"v":569913.361683,"t":1728943200}
+{"o":0.0000123727,"h":0.0000126178,"l":0.0000123722,"c":0.0000125664,"v":364657.44542,"t":1728946800}
+{"o":0.0000125664,"h":0.0000127186,"l":0.0000124483,"c":0.0000125133,"v":46025.231304,"t":1728950400}
+{"o":0.0000125133,"h":0.0000127417,"l":0.0000120613,"c":0.0000124164,"v":2279901.0443249987,"t":1728954000}
+{"o":0.0000124164,"h":0.0000126768,"l":0.000012325,"c":0.0000125521,"v":889452.0998920002,"t":1728957600}
+{"o":0.0000125521,"h":0.0000130497,"l":0.0000125005,"c":0.0000128016,"v":2038589.7713730007,"t":1728961200}
+{"o":0.0000128016,"h":0.0000128913,"l":0.0000126971,"c":0.0000128074,"v":93539.798066,"t":1728964800}
+{"o":0.0000128074,"h":0.000013067,"l":0.0000126519,"c":0.0000127969,"v":625236.2445960002,"t":1728968400}
+{"o":0.0000127969,"h":0.0000128764,"l":0.0000126257,"c":0.000012693,"v":255581.879812,"t":1728972000}
+{"o":0.000012693,"h":0.0000127516,"l":0.0000124068,"c":0.000012489,"v":417552.6275850001,"t":1728975600}
+{"o":0.000012489,"h":0.0000125724,"l":0.000012442,"c":0.0000125603,"v":94914.489824,"t":1728979200}
+{"o":0.0000125603,"h":0.0000130018,"l":0.0000123954,"c":0.0000126992,"v":571125.3392480001,"t":1728982800}
+{"o":0.0000126992,"h":0.0000132255,"l":0.0000126285,"c":0.0000131197,"v":1062642.3110579995,"t":1728986400}
+{"o":0.0000131197,"h":0.0000134706,"l":0.0000128781,"c":0.0000130899,"v":511579.597697,"t":1728990000}
+{"o":0.0000130899,"h":0.0000145784,"l":0.0000129333,"c":0.0000143373,"v":2604948.6385830012,"t":1728993600}
+{"o":0.0000143373,"h":0.0000161143,"l":0.0000138488,"c":0.0000148186,"v":5029861.6918490008,"t":1728997200}
+{"o":0.0000148186,"h":0.0000155685,"l":0.0000135642,"c":0.0000141955,"v":1452743.1194929993,"t":1729000800}
+{"o":0.0000141955,"h":0.0000154898,"l":0.0000138208,"c":0.0000151355,"v":2556328.2764959997,"t":1729004400}
+{"o":0.0000151355,"h":0.0000154733,"l":0.0000148491,"c":0.0000151372,"v":373306.6829560001,"t":1729008000}
+{"o":0.0000151372,"h":0.0000152302,"l":0.0000138299,"c":0.0000140067,"v":2174740.5799879986,"t":1729011600}
+{"o":0.0000140067,"h":0.000014168,"l":0.0000136178,"c":0.0000137478,"v":1110449.0273210001,"t":1729015200}
+{"o":0.0000137478,"h":0.0000149447,"l":0.0000136887,"c":0.0000145332,"v":2409978.0379110007,"t":1729018800}
+{"o":0.0000145332,"h":0.0000147981,"l":0.0000141415,"c":0.0000145795,"v":536825.9025,"t":1729022400}
+{"o":0.0000145795,"h":0.0000146579,"l":0.0000144079,"c":0.0000144264,"v":255949.739523,"t":1729026000}
+{"o":0.0000144264,"h":0.0000149518,"l":0.000014383,"c":0.0000147839,"v":587654.7149550001,"t":1729029600}
+{"o":0.0000147839,"h":0.0000157481,"l":0.0000145925,"c":0.0000153885,"v":1008876.8183299998,"t":1729033200}
+{"o":0.0000153885,"h":0.0000159248,"l":0.0000153584,"c":0.0000158102,"v":776689.4331560001,"t":1729036800}
+{"o":0.0000158102,"h":0.0000160892,"l":0.0000156395,"c":0.0000158665,"v":418815.3847009998,"t":1729040400}
+{"o":0.0000158665,"h":0.0000183508,"l":0.0000157349,"c":0.0000175333,"v":4936944.4849000042,"t":1729044000}
+{"o":0.0000175333,"h":0.000017676,"l":0.0000172886,"c":0.0000175093,"v":477323.155465,"t":1729047600}
+{"o":0.0000175093,"h":0.0000177756,"l":0.000016961,"c":0.0000171388,"v":760244.2777950001,"t":1729051200}
+{"o":0.0000171388,"h":0.0000173084,"l":0.0000169487,"c":0.0000172114,"v":733914.0324729999,"t":1729054800}
+{"o":0.0000172114,"h":0.000017451,"l":0.0000171013,"c":0.0000172757,"v":324867.30407,"t":1729058400}
+{"o":0.0000172757,"h":0.0000188023,"l":0.0000171658,"c":0.000018022,"v":3158084.6504129972,"t":1729062000}
+{"o":0.000018022,"h":0.0000189501,"l":0.0000178185,"c":0.0000180441,"v":2020961.1746269993,"t":1729065600}
+{"o":0.0000180441,"h":0.0000183097,"l":0.0000179372,"c":0.0000182076,"v":192831.054127,"t":1729069200}
+{"o":0.0000182076,"h":0.000019373,"l":0.0000180807,"c":0.0000185784,"v":1551228.6187129999,"t":1729072800}
+{"o":0.0000185784,"h":0.0000188792,"l":0.000017837,"c":0.0000181178,"v":2133083.2674819985,"t":1729076400}
+{"o":0.0000181178,"h":0.0000183095,"l":0.000016991,"c":0.0000175404,"v":2143320.7433850002,"t":1729080000}
+{"o":0.0000175404,"h":0.0000182341,"l":0.0000172561,"c":0.0000179366,"v":1248630.2956400004,"t":1729083600}
+{"o":0.0000179366,"h":0.0000181742,"l":0.0000175186,"c":0.0000177725,"v":499201.7946139998,"t":1729087200}
+{"o":0.0000177725,"h":0.0000179432,"l":0.0000175781,"c":0.0000177024,"v":36288.638859,"t":1729090800}
+{"o":0.0000177024,"h":0.0000179814,"l":0.0000175739,"c":0.0000178431,"v":95257.392964,"t":1729094400}
+{"o":0.0000178431,"h":0.0000182528,"l":0.0000174056,"c":0.0000176861,"v":1308169.917417,"t":1729098000}
+{"o":0.0000176861,"h":0.0000178481,"l":0.0000175355,"c":0.0000176263,"v":387502.1512819999,"t":1729101600}
+{"o":0.0000176263,"h":0.0000177915,"l":0.0000175862,"c":0.0000176598,"v":122065.577047,"t":1729105200}
+{"o":0.0000176598,"h":0.0000178427,"l":0.0000175184,"c":0.0000176646,"v":397981.87965,"t":1729108800}
+{"o":0.0000176646,"h":0.000017872,"l":0.0000172148,"c":0.0000173877,"v":892157.2668969999,"t":1729112400}
+{"o":0.0000173877,"h":0.0000175629,"l":0.0000172013,"c":0.0000173502,"v":522915.82728,"t":1729116000}
+{"o":0.0000173502,"h":0.0000174405,"l":0.000016075,"c":0.0000169875,"v":3250384.4354519988,"t":1729119600}
+{"o":0.0000169875,"h":0.0000192021,"l":0.0000168387,"c":0.0000189955,"v":2921770.604803998,"t":1729123200}
+{"o":0.0000189955,"h":0.0000199872,"l":0.0000189022,"c":0.0000193259,"v":1504761.0358069988,"t":1729126800}
+{"o":0.0000193259,"h":0.0000198691,"l":0.0000187976,"c":0.0000197634,"v":1669774.2608139997,"t":1729130400}
+{"o":0.0000197634,"h":0.0000203073,"l":0.0000196425,"c":0.0000200984,"v":424531.8022799999,"t":1729134000}
+{"o":0.0000200984,"h":0.0000209579,"l":0.0000200793,"c":0.000020601,"v":896702.6847269998,"t":1729137600}
+{"o":0.000020601,"h":0.0000208991,"l":0.0000205501,"c":0.0000207816,"v":74827.866652,"t":1729141200}
+{"o":0.0000207816,"h":0.000020997,"l":0.0000205437,"c":0.0000208726,"v":342565.2953870001,"t":1729144800}
+{"o":0.0000208726,"h":0.0000209901,"l":0.0000206832,"c":0.0000208213,"v":17612.820254,"t":1729148400}
+{"o":0.0000208213,"h":0.0000210409,"l":0.0000206298,"c":0.0000208881,"v":125194.02348,"t":1729152000}
+{"o":0.0000208881,"h":0.0000209517,"l":0.0000205473,"c":0.0000206003,"v":314825.01568,"t":1729155600}
+{"o":0.0000206003,"h":0.0000208651,"l":0.0000203918,"c":0.0000206746,"v":39498.022186,"t":1729159200}
+{"o":0.0000206746,"h":0.000021035,"l":0.0000205628,"c":0.000020739,"v":36255.25118,"t":1729162800}
+{"o":0.000020739,"h":0.0000208759,"l":0.0000205292,"c":0.00002062,"v":67587.807827,"t":1729166400}
+{"o":0.00002062,"h":0.0000209505,"l":0.0000205214,"c":0.0000207684,"v":118668.247322,"t":1729170000}
+{"o":0.0000207684,"h":0.0000210564,"l":0.0000204613,"c":0.0000206043,"v":327364.7067079999,"t":1729173600}
+{"o":0.0000206043,"h":0.000020865,"l":0.0000202593,"c":0.0000204602,"v":310365.4150779999,"t":1729177200}
+{"o":0.0000204602,"h":0.0000208027,"l":0.0000202456,"c":0.0000204573,"v":5126.608746,"t":1729180800}
+{"o":0.0000204573,"h":0.0000208508,"l":0.0000180413,"c":0.0000185786,"v":2621103.3518290012,"t":1729184400}
+{"o":0.0000185786,"h":0.0000188162,"l":0.0000148369,"c":0.0000152171,"v":8396739.9334779941,"t":1729188000}
+{"o":0.0000152171,"h":0.0000152652,"l":0.0000138974,"c":0.0000140413,"v":4055830.4278570018,"t":1729191600}
+{"o":0.0000140413,"h":0.0000140992,"l":0.0000134108,"c":0.0000135398,"v":1706486.1117229997,"t":1729195200}
+{"o":0.0000135398,"h":0.0000154683,"l":0.0000134739,"c":0.0000154161,"v":4083888.1977460007,"t":1729198800}
+{"o":0.0000154161,"h":0.0000155777,"l":0.0000153253,"c":0.0000154349,"v":345095.212501,"t":1729202400}
+{"o":0.0000154349,"h":0.0000166587,"l":0.0000153722,"c":0.0000165739,"v":1715209.5008900012,"t":1729206000}
+{"o":0.0000165739,"h":0.0000167456,"l":0.0000164778,"c":0.0000165812,"v":124881.192652,"t":1729209600}
+{"o":0.0000165812,"h":0.0000171028,"l":0.0000162593,"c":0.0000167934,"v":236235.0596290001,"t":1729213200}
+{"o":0.0000167934,"h":0.0000169447,"l":0.0000166775,"c":0.0000168146,"v":127509.434486,"t":1729216800}
+{"o":0.0000168146,"h":0.0000170388,"l":0.0000168094,"c":0.0000169917,"v":133037.428882,"t":1729220400}
+{"o":0.0000169917,"h":0.0000171241,"l":0.0000168967,"c":0.0000169953,"v":59318.017996,"t":1729224000}
+{"o":0.0000169953,"h":0.000017103,"l":0.0000166248,"c":0.0000166596,"v":438560.570546,"t":1729227600}
+{"o":0.0000166596,"h":0.0000167833,"l":0.0000165558,"c":0.0000166753,"v":36475.688707,"t":1729231200}
+{"o":0.0000166753,"h":0.0000168379,"l":0.0000166048,"c":0.0000166418,"v":254252.859067,"t":1729234800}
+{"o":0.0000166418,"h":0.0000166866,"l":0.00001624,"c":0.0000163676,"v":284045.0185179999,"t":1729238400}
+{"o":0.0000163676,"h":0.0000164182,"l":0.0000158362,"c":0.0000159147,"v":651720.5056509997,"t":1729242000}
+{"o":0.0000159147,"h":0.0000159568,"l":0.0000155661,"c":0.0000155955,"v":548158.4989880001,"t":1729245600}
+{"o":0.0000155955,"h":0.0000156815,"l":0.0000139952,"c":0.0000141006,"v":2494532.2680000011,"t":1729249200}
+{"o":0.0000141006,"h":0.000014271,"l":0.0000138194,"c":0.000013924,"v":618791.542535,"t":1729252800}
+{"o":0.000013924,"h":0.0000139771,"l":0.0000137104,"c":0.0000138363,"v":212418.0373,"t":1729256400}
+{"o":0.0000138363,"h":0.0000139977,"l":0.000013671,"c":0.00001386,"v":528767.9146700001,"t":1729260000}
+{"o":0.00001386,"h":0.0000140262,"l":0.0000136377,"c":0.000013798,"v":378628.334696,"t":1729263600}
+{"o":0.000013798,"h":0.0000139891,"l":0.0000135607,"c":0.0000136954,"v":176987.6560519999,"t":1729267200}
+{"o":0.0000136954,"h":0.0000138363,"l":0.000013625,"c":0.0000138174,"v":143436.810282,"t":1729270800}
+{"o":0.0000138174,"h":0.0000141688,"l":0.0000137144,"c":0.0000140861,"v":563968.5147630004,"t":1729274400}
+{"o":0.0000140861,"h":0.0000142335,"l":0.0000138543,"c":0.0000140676,"v":224950.633556,"t":1729278000}
+{"o":0.0000140676,"h":0.0000153753,"l":0.0000139875,"c":0.0000147235,"v":3096880.6062759999,"t":1729281600}
+{"o":0.0000147235,"h":0.0000149235,"l":0.0000146726,"c":0.0000147106,"v":190109.417749,"t":1729285200}
+{"o":0.0000147106,"h":0.0000149316,"l":0.0000147073,"c":0.0000148883,"v":284757.6282000001,"t":1729288800}
+{"o":0.0000148883,"h":0.0000150293,"l":0.0000148075,"c":0.0000149558,"v":216847.1586540001,"t":1729292400}
+{"o":0.0000149558,"h":0.0000188415,"l":0.0000149404,"c":0.0000187638,"v":5719778.2986320043,"t":1729296000}
+{"o":0.0000187638,"h":0.0000188893,"l":0.0000185566,"c":0.0000186598,"v":316962.0403639999,"t":1729299600}
+{"o":0.0000186598,"h":0.0000186828,"l":0.0000180973,"c":0.0000183548,"v":1084972.6714930001,"t":1729303200}
+{"o":0.0000183548,"h":0.0000185158,"l":0.0000180967,"c":0.00001832,"v":137898.06928,"t":1729306800}
+{"o":0.00001832,"h":0.0000184156,"l":0.0000182034,"c":0.0000183095,"v":135882.678136,"t":1729310400}
+{"o":0.0000183095,"h":0.0000183982,"l":0.0000181859,"c":0.0000182111,"v":120750.429012,"t":1729314000}
+{"o":0.0000182111,"h":0.0000182597,"l":0.0000179443,"c":0.000018025,"v":303705.4667919999,"t":1729317600}
+{"o":0.000018025,"h":0.0000180788,"l":0.0000175778,"c":0.0000176357,"v":712049.0188139997,"t":1729321200}
+{"o":0.0000176357,"h":0.0000177143,"l":0.0000175333,"c":0.0000175573,"v":159346.478094,"t":1729324800}
+{"o":0.0000175573,"h":0.0000176947,"l":0.0000175364,"c":0.0000176582,"v":61220.231384,"t":1729328400}
+{"o":0.0000176582,"h":0.0000177326,"l":0.0000175146,"c":0.00001758,"v":15990.665492,"t":1729332000}
+{"o":0.00001758,"h":0.0000177955,"l":0.0000173084,"c":0.0000175348,"v":656554.7935560001,"t":1729335600}
+{"o":0.0000175348,"h":0.0000175536,"l":0.0000173059,"c":0.0000174594,"v":175909.562221,"t":1729339200}
+{"o":0.0000174594,"h":0.0000175037,"l":0.0000171637,"c":0.0000172241,"v":586286.116437,"t":1729342800}
+{"o":0.0000172241,"h":0.000017227,"l":0.0000166611,"c":0.0000167574,"v":397446.81593,"t":1729346400}
+{"o":0.0000167574,"h":0.000017126,"l":0.0000166973,"c":0.0000168387,"v":40078.16396,"t":1729350000}
+{"o":0.0000168387,"h":0.0000173423,"l":0.0000160954,"c":0.0000162158,"v":1798980.4462500005,"t":1729353600}
+{"o":0.0000162158,"h":0.0000164896,"l":0.0000160987,"c":0.0000162571,"v":403330.1196830001,"t":1729357200}
+{"o":0.0000162571,"h":0.0000163375,"l":0.0000160675,"c":0.000016207,"v":140995.464249,"t":1729360800}
+{"o":0.000016207,"h":0.0000163068,"l":0.0000159706,"c":0.0000161369,"v":577275.587447,"t":1729364400}
+{"o":0.0000161369,"h":0.000016272,"l":0.0000160192,"c":0.0000161099,"v":347710.6097809999,"t":1729368000}
+{"o":0.0000161099,"h":0.0000162633,"l":0.0000159399,"c":0.0000162337,"v":299583.181455,"t":1729371600}
+{"o":0.0000162337,"h":0.0000162458,"l":0.0000158348,"c":0.0000159817,"v":277335.893418,"t":1729375200}
+{"o":0.0000159817,"h":0.0000164278,"l":0.0000158877,"c":0.0000159169,"v":843864.380363,"t":1729378800}
+{"o":0.0000159169,"h":0.0000161013,"l":0.0000157985,"c":0.0000159779,"v":45665.568738,"t":1729382400}
+{"o":0.0000159779,"h":0.0000160957,"l":0.0000157778,"c":0.0000158427,"v":37934.486878,"t":1729386000}
+{"o":0.0000158427,"h":0.0000160242,"l":0.0000157826,"c":0.000015857,"v":50738.16274,"t":1729389600}
+{"o":0.000015857,"h":0.0000160333,"l":0.0000156739,"c":0.000015755,"v":734595.7023299997,"t":1729393200}
+{"o":0.000015755,"h":0.0000158948,"l":0.000015634,"c":0.0000157885,"v":243811.964808,"t":1729396800}
+{"o":0.0000157885,"h":0.0000158821,"l":0.0000156734,"c":0.000015809,"v":4153.844278,"t":1729400400}
+{"o":0.000015809,"h":0.000015885,"l":0.0000157095,"c":0.0000157273,"v":80676.780641,"t":1729404000}
+{"o":0.0000157273,"h":0.0000158463,"l":0.0000151864,"c":0.0000152763,"v":709538.5264660001,"t":1729407600}
+{"o":0.0000152763,"h":0.0000153503,"l":0.0000152166,"c":0.0000152801,"v":21371.937245,"t":1729411200}
+{"o":0.0000152801,"h":0.0000153184,"l":0.000015217,"c":0.0000152552,"v":2505.310972,"t":1729414800}
+{"o":0.0000152552,"h":0.0000153076,"l":0.0000151742,"c":0.0000152342,"v":44364.531096,"t":1729418400}
+{"o":0.0000152342,"h":0.0000153984,"l":0.0000151065,"c":0.0000151806,"v":723631.5739840001,"t":1729422000}
+{"o":0.0000151806,"h":0.0000153339,"l":0.0000150713,"c":0.0000152326,"v":325099.491592,"t":1729425600}
+{"o":0.0000152326,"h":0.0000153271,"l":0.0000151192,"c":0.0000152525,"v":208940.023048,"t":1729429200}
+{"o":0.0000152525,"h":0.0000153242,"l":0.0000148793,"c":0.0000149516,"v":356018.0002069999,"t":1729432800}
+{"o":0.0000149516,"h":0.0000151298,"l":0.0000147376,"c":0.000014826,"v":145450.487211,"t":1729436400}
+{"o":0.000014826,"h":0.0000150835,"l":0.0000147537,"c":0.0000150349,"v":189560.331973,"t":1729440000}
+{"o":0.0000150349,"h":0.0000151199,"l":0.0000145888,"c":0.0000146269,"v":474072.845117,"t":1729443600}
+{"o":0.0000146269,"h":0.0000147865,"l":0.0000145248,"c":0.000014677,"v":237809.4657060001,"t":1729447200}
+{"o":0.000014677,"h":0.0000147592,"l":0.0000144993,"c":0.0000146234,"v":120206.924752,"t":1729450800}
+{"o":0.0000146234,"h":0.0000149799,"l":0.0000143498,"c":0.0000146894,"v":80358.956399,"t":1729454400}
+{"o":0.0000146894,"h":0.0000152502,"l":0.0000145111,"c":0.0000149859,"v":761134.7727969999,"t":1729458000}
+{"o":0.0000149859,"h":0.0000154207,"l":0.0000146509,"c":0.0000150848,"v":42137.771063,"t":1729461600}
+{"o":0.0000150848,"h":0.0000153766,"l":0.00001495,"c":0.0000150612,"v":227403.190434,"t":1729465200}
+{"o":0.0000150612,"h":0.000015984,"l":0.0000147959,"c":0.0000152212,"v":341149.894475,"t":1729468800}
+{"o":0.0000152212,"h":0.0000154433,"l":0.0000150679,"c":0.0000152751,"v":134138.873783,"t":1729472400}
+{"o":0.0000152751,"h":0.0000155146,"l":0.0000148615,"c":0.0000152206,"v":410980.896478,"t":1729476000}
+{"o":0.0000152206,"h":0.0000156999,"l":0.0000150054,"c":0.000015407,"v":993717.4443969994,"t":1729479600}
+{"o":0.000015407,"h":0.0000156088,"l":0.0000151856,"c":0.0000152444,"v":9925.074604,"t":1729483200}
+{"o":0.0000152444,"h":0.0000162534,"l":0.0000151334,"c":0.0000160198,"v":1287565.4288399995,"t":1729486800}
+{"o":0.0000160198,"h":0.0000161067,"l":0.0000158391,"c":0.0000160289,"v":5265.231538,"t":1729490400}
+{"o":0.0000160289,"h":0.0000161959,"l":0.0000159368,"c":0.0000161313,"v":25412.037365,"t":1729494000}
+{"o":0.0000161313,"h":0.0000164104,"l":0.0000158703,"c":0.0000162195,"v":161848.241152,"t":1729497600}
+{"o":0.0000162195,"h":0.0000165963,"l":0.0000160424,"c":0.0000162383,"v":16646.65904,"t":1729501200}
+{"o":0.0000162383,"h":0.0000164298,"l":0.0000159653,"c":0.0000163552,"v":598288.9029359999,"t":1729504800}
+{"o":0.0000163552,"h":0.0000167298,"l":0.0000161246,"c":0.0000163068,"v":105561.560399,"t":1729508400}
+{"o":0.0000163068,"h":0.0000165399,"l":0.0000161226,"c":0.0000163694,"v":495189.826867,"t":1729512000}
+{"o":0.0000163694,"h":0.0000170695,"l":0.0000160831,"c":0.0000165981,"v":1787557.430407,"t":1729515600}
+{"o":0.0000165981,"h":0.0000172083,"l":0.0000162653,"c":0.0000164115,"v":338873.8894019999,"t":1729519200}
+{"o":0.0000164115,"h":0.0000167805,"l":0.0000162704,"c":0.000016557,"v":450538.4536060001,"t":1729522800}
+{"o":0.000016557,"h":0.0000169444,"l":0.0000164844,"c":0.0000165536,"v":336771.010653,"t":1729526400}
+{"o":0.0000165536,"h":0.0000167878,"l":0.0000164082,"c":0.0000166619,"v":70839.434878,"t":1729530000}
+{"o":0.0000166619,"h":0.0000168528,"l":0.0000164238,"c":0.0000165801,"v":673965.295831,"t":1729533600}
+{"o":0.0000165801,"h":0.000016672,"l":0.0000155037,"c":0.0000157007,"v":1262431.3606609993,"t":1729537200}
+{"o":0.0000157007,"h":0.000016229,"l":0.0000156215,"c":0.0000160975,"v":884947.0370100003,"t":1729540800}
+{"o":0.0000160975,"h":0.0000167309,"l":0.0000141975,"c":0.0000148024,"v":7525920.3399670003,"t":1729544400}
+{"o":0.0000148024,"h":0.0000149615,"l":0.0000146531,"c":0.0000148781,"v":475163.2122240001,"t":1729548000}
+{"o":0.0000148781,"h":0.0000151432,"l":0.0000145111,"c":0.0000146541,"v":468851.09738,"t":1729551600}
+{"o":0.0000146541,"h":0.0000151594,"l":0.0000143586,"c":0.0000146623,"v":105038.846631,"t":1729555200}
+{"o":0.0000146623,"h":0.0000152284,"l":0.0000143994,"c":0.0000149022,"v":566802.345574,"t":1729558800}
+{"o":0.0000149022,"h":0.0000150982,"l":0.0000146695,"c":0.0000148349,"v":555949.890472,"t":1729562400}
+{"o":0.0000148349,"h":0.0000149883,"l":0.0000146062,"c":0.0000146195,"v":335686.163475,"t":1729566000}
+{"o":0.0000146195,"h":0.0000149387,"l":0.0000143306,"c":0.0000148245,"v":1190327.6611090002,"t":1729569600}
+{"o":0.0000148245,"h":0.0000149195,"l":0.0000145638,"c":0.0000147937,"v":94844.370263,"t":1729573200}
+{"o":0.0000147937,"h":0.0000148646,"l":0.0000146156,"c":0.0000147897,"v":89083.775597,"t":1729576800}
+{"o":0.0000147897,"h":0.0000149104,"l":0.000014454,"c":0.0000145809,"v":232867.652564,"t":1729580400}
+{"o":0.0000145809,"h":0.0000149365,"l":0.0000142973,"c":0.0000147105,"v":967649.9743600003,"t":1729584000}
+{"o":0.0000147105,"h":0.0000148949,"l":0.0000145643,"c":0.000014638,"v":81696.808822,"t":1729587600}
+{"o":0.000014638,"h":0.0000147105,"l":0.0000143938,"c":0.0000144744,"v":276994.7876449999,"t":1729591200}
+{"o":0.0000144744,"h":0.0000146448,"l":0.0000141037,"c":0.0000142733,"v":438026.0444199999,"t":1729594800}
+{"o":0.0000142733,"h":0.0000144808,"l":0.0000124716,"c":0.0000127094,"v":4054303.2164410013,"t":1729598400}
+{"o":0.0000127094,"h":0.0000128198,"l":0.0000121638,"c":0.000012581,"v":1773985.4588370004,"t":1729602000}
+{"o":0.000012581,"h":0.0000130782,"l":0.0000121986,"c":0.0000127361,"v":654582.2554250001,"t":1729605600}
+{"o":0.0000127361,"h":0.0000131351,"l":0.0000124745,"c":0.0000128307,"v":341211.395804,"t":1729609200}
+{"o":0.0000128307,"h":0.0000130369,"l":0.0000113646,"c":0.0000115948,"v":2603425.3013790003,"t":1729612800}
+{"o":0.0000115948,"h":0.0000120307,"l":0.0000113827,"c":0.0000118102,"v":882876.6831989998,"t":1729616400}
+{"o":0.0000118102,"h":0.0000121891,"l":0.00001161,"c":0.0000119746,"v":804506.2376549997,"t":1729620000}
+{"o":0.0000119746,"h":0.0000121286,"l":0.0000118851,"c":0.000011983,"v":270395.278135,"t":1729623600}
+{"o":0.000011983,"h":0.000012034,"l":0.0000113882,"c":0.0000114658,"v":1523527.563982999,"t":1729627200}
+{"o":0.0000114658,"h":0.0000115835,"l":0.0000089413,"c":0.0000094696,"v":9372589.0463779923,"t":1729630800}
+{"o":0.0000094696,"h":0.0000095853,"l":0.0000087257,"c":0.0000093001,"v":7011410.9638139941,"t":1729634400}
+{"o":0.0000093001,"h":0.0000095328,"l":0.0000087436,"c":0.0000088439,"v":1489430.6745929997,"t":1729638000}
+{"o":0.0000088439,"h":0.0000099118,"l":0.0000087804,"c":0.0000098415,"v":5002110.6563780047,"t":1729641600}
+{"o":0.0000098415,"h":0.0000101715,"l":0.0000096122,"c":0.0000099411,"v":3992566.5997240022,"t":1729645200}
+{"o":0.0000099411,"h":0.0000101835,"l":0.0000099079,"c":0.0000101052,"v":599180.950433,"t":1729648800}
+{"o":0.0000101052,"h":0.0000103623,"l":0.0000097038,"c":0.0000098228,"v":1852965.8780060001,"t":1729652400}
+{"o":0.0000098228,"h":0.0000100661,"l":0.0000097467,"c":0.0000099392,"v":730311.394373,"t":1729656000}
+{"o":0.0000099392,"h":0.000010035,"l":0.0000097981,"c":0.0000099156,"v":80281.523598,"t":1729659600}
+{"o":0.0000099156,"h":0.0000100347,"l":0.0000097775,"c":0.0000098994,"v":527669.3440689999,"t":1729663200}
+{"o":0.0000098994,"h":0.0000099877,"l":0.0000098687,"c":0.0000099049,"v":55415.651732,"t":1729666800}
+{"o":0.0000099049,"h":0.0000099758,"l":0.0000098653,"c":0.0000099552,"v":0.0,"t":1729670400}
+{"o":0.0000099552,"h":0.000009999,"l":0.0000098353,"c":0.0000099073,"v":19204.162262,"t":1729674000}
+{"o":0.0000099073,"h":0.0000102368,"l":0.0000098423,"c":0.0000101406,"v":1009455.156759,"t":1729677600}
+{"o":0.0000101406,"h":0.000010166,"l":0.0000100012,"c":0.0000100328,"v":127911.95545,"t":1729681200}
+{"o":0.0000100328,"h":0.0000105876,"l":0.0000099905,"c":0.0000104724,"v":1126382.4162460002,"t":1729684800}
+{"o":0.0000104724,"h":0.0000106891,"l":0.0000102075,"c":0.0000104732,"v":679067.0789470002,"t":1729688400}
+{"o":0.0000104732,"h":0.0000106248,"l":0.0000101504,"c":0.0000102373,"v":711033.22971,"t":1729692000}
+{"o":0.0000102373,"h":0.0000103906,"l":0.0000097935,"c":0.000009858,"v":1277400.62133,"t":1729695600}
+{"o":0.000009858,"h":0.0000100369,"l":0.0000096149,"c":0.000009831,"v":246570.344712,"t":1729699200}
+{"o":0.000009831,"h":0.0000098914,"l":0.0000096754,"c":0.0000098431,"v":75233.352191,"t":1729702800}
+{"o":0.0000098431,"h":0.0000100184,"l":0.0000093587,"c":0.0000094322,"v":1138982.1680089999,"t":1729706400}
+{"o":0.0000094322,"h":0.0000096629,"l":0.0000091968,"c":0.0000094302,"v":110777.58113,"t":1729710000}
+{"o":0.0000094302,"h":0.0000095925,"l":0.0000092733,"c":0.0000094964,"v":260823.2399409999,"t":1729713600}
+{"o":0.0000094964,"h":0.0000096938,"l":0.0000091345,"c":0.0000093282,"v":1150669.13166,"t":1729717200}
+{"o":0.0000093282,"h":0.0000097121,"l":0.0000089651,"c":0.0000090813,"v":715097.9204210002,"t":1729720800}
+{"o":0.0000090813,"h":0.000009596,"l":0.0000090204,"c":0.0000095567,"v":1513367.8651269996,"t":1729724400}
+{"o":0.0000095567,"h":0.0000100376,"l":0.0000094056,"c":0.0000095355,"v":323828.01673,"t":1729728000}
+{"o":0.0000095355,"h":0.0000095998,"l":0.0000094218,"c":0.0000095118,"v":15253.175174,"t":1729731600}
+{"o":0.0000095118,"h":0.0000097043,"l":0.0000092499,"c":0.0000093559,"v":659440.300601,"t":1729735200}
+{"o":0.0000093559,"h":0.0000094945,"l":0.0000093178,"c":0.0000094276,"v":308726.7182889999,"t":1729738800}
+{"o":0.0000094276,"h":0.0000094945,"l":0.0000092855,"c":0.0000094369,"v":27332.543897,"t":1729742400}
+{"o":0.0000094369,"h":0.0000095079,"l":0.000009279,"c":0.0000093677,"v":246985.85077,"t":1729746000}
+{"o":0.0000093677,"h":0.0000094534,"l":0.0000092643,"c":0.0000093654,"v":29184.013118,"t":1729749600}
+{"o":0.0000093654,"h":0.0000093919,"l":0.0000093068,"c":0.0000093593,"v":0.0,"t":1729753200}
+{"o":0.0000093593,"h":0.0000094421,"l":0.0000091047,"c":0.000009284,"v":592379.60077,"t":1729756800}
+{"o":0.000009284,"h":0.0000093808,"l":0.0000090679,"c":0.0000091369,"v":6966.608182,"t":1729760400}
+{"o":0.0000091369,"h":0.0000094189,"l":0.0000090525,"c":0.0000091747,"v":1279248.7473579999,"t":1729764000}
+{"o":0.0000091747,"h":0.000009303,"l":0.0000090872,"c":0.0000091621,"v":1102816.7831900001,"t":1729767600}
+{"o":0.0000091621,"h":0.0000098346,"l":0.0000090266,"c":0.000009607,"v":2581189.0324240001,"t":1729771200}
+{"o":0.000009607,"h":0.0000096902,"l":0.0000094266,"c":0.0000095738,"v":177486.695341,"t":1729774800}
+{"o":0.0000095738,"h":0.0000096488,"l":0.0000094315,"c":0.0000095041,"v":105899.0,"t":1729778400}
+{"o":0.0000095041,"h":0.0000096631,"l":0.0000093631,"c":0.0000095808,"v":101812.705434,"t":1729782000}
+{"o":0.0000095808,"h":0.0000096771,"l":0.0000093712,"c":0.0000095172,"v":53009.82039,"t":1729785600}
+{"o":0.0000095172,"h":0.0000100936,"l":0.0000094481,"c":0.0000095658,"v":153010.170835,"t":1729789200}
+{"o":0.0000095658,"h":0.0000096136,"l":0.0000093338,"c":0.0000093983,"v":420108.3873630001,"t":1729792800}
+{"o":0.0000093983,"h":0.0000096215,"l":0.0000093243,"c":0.0000094424,"v":853886.5036460001,"t":1729796400}
+{"o":0.0000094424,"h":0.0000096169,"l":0.0000089211,"c":0.0000090361,"v":1669834.6067849996,"t":1729800000}
+{"o":0.0000090361,"h":0.0000091543,"l":0.0000089209,"c":0.0000090332,"v":210974.4482560001,"t":1729803600}
+{"o":0.0000090332,"h":0.0000090515,"l":0.0000089559,"c":0.0000089926,"v":0.0,"t":1729807200}
+{"o":0.0000089926,"h":0.0000092107,"l":0.0000088981,"c":0.0000090164,"v":116829.494598,"t":1729810800}
+{"o":0.0000090164,"h":0.0000091274,"l":0.0000089516,"c":0.0000090554,"v":137473.6183260001,"t":1729814400}
+{"o":0.0000090554,"h":0.0000092067,"l":0.0000089952,"c":0.0000090879,"v":732523.7664129999,"t":1729818000}
+{"o":0.0000090879,"h":0.0000092016,"l":0.000009048,"c":0.0000091526,"v":46898.876938,"t":1729821600}
+{"o":0.0000091526,"h":0.0000104978,"l":0.0000091171,"c":0.0000103364,"v":4649893.7552799983,"t":1729825200}
+{"o":0.0000103364,"h":0.000011605,"l":0.000010313,"c":0.0000114077,"v":4536598.8141089976,"t":1729828800}
+{"o":0.0000114077,"h":0.0000117205,"l":0.0000112801,"c":0.0000115735,"v":548322.4417829998,"t":1729832400}
+{"o":0.0000115735,"h":0.0000117102,"l":0.00001153,"c":0.000011616,"v":44649.59713,"t":1729836000}
+{"o":0.000011616,"h":0.0000118147,"l":0.0000113837,"c":0.0000115168,"v":129663.449034,"t":1729839600}
+{"o":0.0000115168,"h":0.0000116008,"l":0.0000106444,"c":0.0000107262,"v":2097935.3432219992,"t":1729843200}
+{"o":0.0000107262,"h":0.0000108256,"l":0.0000105578,"c":0.0000106512,"v":61769.91051,"t":1729846800}
+{"o":0.0000106512,"h":0.0000107492,"l":0.0000105691,"c":0.0000106774,"v":332182.6209560001,"t":1729850400}
+{"o":0.0000106774,"h":0.0000107179,"l":0.000010633,"c":0.0000106642,"v":24775.482929,"t":1729854000}
+{"o":0.0000106642,"h":0.0000107836,"l":0.0000106146,"c":0.0000107292,"v":323281.775874,"t":1729857600}
+{"o":0.0000107292,"h":0.0000107713,"l":0.0000103265,"c":0.0000103834,"v":535224.9636010003,"t":1729861200}
+{"o":0.0000103834,"h":0.0000106021,"l":0.0000102429,"c":0.0000104601,"v":165263.7467549999,"t":1729864800}
+{"o":0.0000104601,"h":0.0000109105,"l":0.0000102859,"c":0.0000105528,"v":234260.154706,"t":1729868400}
+{"o":0.0000105528,"h":0.0000106807,"l":0.0000104706,"c":0.0000105815,"v":27190.905743,"t":1729872000}
+{"o":0.0000105815,"h":0.0000109411,"l":0.0000102064,"c":0.0000105129,"v":322418.8348700001,"t":1729875600}
+{"o":0.0000105129,"h":0.0000107956,"l":0.0000101373,"c":0.0000103902,"v":786544.9815639999,"t":1729879200}
+{"o":0.0000103902,"h":0.0000106122,"l":0.0000100188,"c":0.0000102027,"v":598485.6607900002,"t":1729882800}
+{"o":0.0000102027,"h":0.0000105137,"l":0.0000100545,"c":0.000010362,"v":584478.790443,"t":1729886400}
+{"o":0.000010362,"h":0.000010474,"l":0.0000102466,"c":0.0000103729,"v":165109.594644,"t":1729890000}
+{"o":0.0000103729,"h":0.0000110739,"l":0.000010275,"c":0.0000107424,"v":1494914.6604280001,"t":1729893600}
+{"o":0.0000107424,"h":0.0000110415,"l":0.0000104094,"c":0.0000105782,"v":420844.3387519999,"t":1729897200}
+{"o":0.0000105782,"h":0.00001072,"l":0.0000105095,"c":0.0000106512,"v":110220.352713,"t":1729900800}
+{"o":0.0000106512,"h":0.0000107518,"l":0.000010606,"c":0.0000107361,"v":104669.892493,"t":1729904400}
+{"o":0.0000107361,"h":0.000010856,"l":0.000010487,"c":0.0000107015,"v":13127.18435,"t":1729908000}
+{"o":0.0000107015,"h":0.0000107846,"l":0.0000105867,"c":0.0000106865,"v":14898.917258,"t":1729911600}
+{"o":0.0000106865,"h":0.0000107126,"l":0.0000105612,"c":0.0000105649,"v":13687.660019,"t":1729915200}
+{"o":0.0000105649,"h":0.0000107484,"l":0.0000104657,"c":0.000010707,"v":9850.297499,"t":1729918800}
+{"o":0.000010707,"h":0.0000107614,"l":0.0000105964,"c":0.0000106316,"v":16644.577502,"t":1729922400}
+{"o":0.0000106316,"h":0.0000107902,"l":0.0000105568,"c":0.0000106851,"v":65547.144842,"t":1729926000}
+{"o":0.0000106851,"h":0.0000107315,"l":0.0000103398,"c":0.0000103593,"v":777281.2072589998,"t":1729929600}
+{"o":0.0000103593,"h":0.0000104434,"l":0.0000102582,"c":0.000010289,"v":207050.910271,"t":1729933200}
+{"o":0.000010289,"h":0.0000105701,"l":0.0000102154,"c":0.0000104148,"v":215863.633248,"t":1729936800}
+{"o":0.0000104148,"h":0.0000104851,"l":0.0000102504,"c":0.0000103574,"v":241882.639725,"t":1729940400}
+{"o":0.0000103574,"h":0.0000104914,"l":0.0000103002,"c":0.0000104466,"v":4011.906914,"t":1729944000}
+{"o":0.0000104466,"h":0.0000105407,"l":0.0000102932,"c":0.0000104762,"v":314502.307825,"t":1729947600}
+{"o":0.0000104762,"h":0.000010575,"l":0.0000102966,"c":0.000010352,"v":525236.03122,"t":1729951200}
+{"o":0.000010352,"h":0.0000104769,"l":0.0000101276,"c":0.0000102114,"v":425971.1627389999,"t":1729954800}
+{"o":0.0000102114,"h":0.0000102587,"l":0.0000100608,"c":0.0000101198,"v":559030.657984,"t":1729958400}
+{"o":0.0000101198,"h":0.0000101758,"l":0.0000100003,"c":0.0000100516,"v":208526.246394,"t":1729962000}
+{"o":0.0000100516,"h":0.0000101293,"l":0.0000100032,"c":0.0000100545,"v":24225.772486,"t":1729965600}
+{"o":0.0000100545,"h":0.0000101691,"l":0.0000099162,"c":0.0000100318,"v":10549.77978,"t":1729969200}
+{"o":0.0000100318,"h":0.0000101787,"l":0.00000994,"c":0.0000101117,"v":5581.424,"t":1729972800}
+{"o":0.0000101117,"h":0.0000105517,"l":0.0000100108,"c":0.0000104533,"v":1141624.82237,"t":1729976400}
+{"o":0.0000104533,"h":0.000010584,"l":0.000010369,"c":0.0000104856,"v":527935.4465340001,"t":1729980000}
+{"o":0.0000104856,"h":0.0000106004,"l":0.0000104164,"c":0.0000105224,"v":372258.7840609999,"t":1729983600}
+{"o":0.0000105224,"h":0.0000105994,"l":0.0000104328,"c":0.0000104685,"v":15680.026983,"t":1729987200}
+{"o":0.0000104685,"h":0.0000104958,"l":0.0000098463,"c":0.0000100543,"v":1575996.6599260003,"t":1729990800}
+{"o":0.0000100543,"h":0.000010177,"l":0.0000099543,"c":0.000010055,"v":49189.476889,"t":1729994400}
+{"o":0.000010055,"h":0.0000101053,"l":0.0000099897,"c":0.0000100099,"v":35118.328463,"t":1729998000}
+{"o":0.0000100099,"h":0.0000101615,"l":0.0000099741,"c":0.0000101119,"v":131516.538268,"t":1730001600}
+{"o":0.0000101119,"h":0.0000102113,"l":0.0000100652,"c":0.0000101763,"v":202058.700788,"t":1730005200}
+{"o":0.0000101763,"h":0.0000102615,"l":0.0000100869,"c":0.0000101236,"v":421729.100146,"t":1730008800}
+{"o":0.0000101236,"h":0.0000101981,"l":0.0000100269,"c":0.0000101663,"v":63310.744496,"t":1730012400}
+{"o":0.0000101663,"h":0.0000102721,"l":0.0000100345,"c":0.0000101439,"v":164152.741828,"t":1730016000}
+{"o":0.0000101439,"h":0.0000103029,"l":0.0000101036,"c":0.0000102025,"v":567243.9645999999,"t":1730019600}
+{"o":0.0000102025,"h":0.0000103706,"l":0.000010196,"c":0.0000103206,"v":718531.1429690002,"t":1730023200}
+{"o":0.0000103206,"h":0.0000103858,"l":0.0000102436,"c":0.0000103003,"v":149756.1700259999,"t":1730026800}
+{"o":0.0000103003,"h":0.0000104366,"l":0.0000101426,"c":0.000010323,"v":749048.253443,"t":1730030400}
+{"o":0.000010323,"h":0.0000104039,"l":0.0000101866,"c":0.0000102598,"v":561414.5586399998,"t":1730034000}
+{"o":0.0000102598,"h":0.0000103111,"l":0.0000101379,"c":0.0000102476,"v":454598.6534239998,"t":1730037600}
+{"o":0.0000102476,"h":0.0000103026,"l":0.0000101262,"c":0.0000102439,"v":245009.697089,"t":1730041200}
+{"o":0.0000102439,"h":0.0000103247,"l":0.000009839,"c":0.0000098415,"v":773432.8098799998,"t":1730044800}
+{"o":0.0000098415,"h":0.0000101056,"l":0.0000097304,"c":0.0000101024,"v":270066.165332,"t":1730048400}
+{"o":0.0000101024,"h":0.000010126,"l":0.0000100099,"c":0.0000100969,"v":3202.796722,"t":1730052000}
+{"o":0.0000100969,"h":0.0000101277,"l":0.0000099097,"c":0.0000099443,"v":425544.239186,"t":1730055600}
+{"o":0.0000099443,"h":0.0000099781,"l":0.0000097279,"c":0.0000098151,"v":875391.9993900005,"t":1730059200}
+{"o":0.0000098151,"h":0.0000098953,"l":0.000009657,"c":0.0000097533,"v":663495.8567570001,"t":1730062800}
+{"o":0.0000097533,"h":0.0000098154,"l":0.0000096646,"c":0.0000097304,"v":243019.7223199999,"t":1730066400}
+{"o":0.0000097304,"h":0.0000097912,"l":0.0000096118,"c":0.0000097354,"v":325953.3730400001,"t":1730070000}
+{"o":0.0000097354,"h":0.0000097869,"l":0.0000096468,"c":0.0000097101,"v":56078.675224,"t":1730073600}
+{"o":0.0000097101,"h":0.0000098799,"l":0.0000096572,"c":0.0000097052,"v":380557.4907359999,"t":1730077200}
+{"o":0.0000097052,"h":0.0000098166,"l":0.0000096524,"c":0.0000097541,"v":16422.240233,"t":1730080800}
+{"o":0.0000097541,"h":0.0000097612,"l":0.000009372,"c":0.000009437,"v":868691.2314029997,"t":1730084400}
+{"o":0.000009437,"h":0.0000098852,"l":0.0000093683,"c":0.0000097686,"v":1126291.6537959999,"t":1730088000}
+{"o":0.0000097686,"h":0.0000098908,"l":0.0000097126,"c":0.0000097742,"v":10589.633544,"t":1730091600}
+{"o":0.0000097742,"h":0.0000098314,"l":0.0000097349,"c":0.0000097473,"v":320.0,"t":1730095200}
+{"o":0.0000097473,"h":0.0000099444,"l":0.0000096264,"c":0.000009835,"v":27426.914572,"t":1730098800}
+{"o":0.000009835,"h":0.0000098762,"l":0.0000096912,"c":0.0000098075,"v":46469.351988,"t":1730102400}
+{"o":0.0000098075,"h":0.000009867,"l":0.0000097363,"c":0.0000097792,"v":34259.209444,"t":1730106000}
+{"o":0.0000097792,"h":0.0000099148,"l":0.0000096462,"c":0.0000097275,"v":460822.912759,"t":1730109600}
+{"o":0.0000097275,"h":0.0000097778,"l":0.0000095774,"c":0.0000097079,"v":92360.079197,"t":1730113200}
+{"o":0.0000097079,"h":0.0000098961,"l":0.0000094934,"c":0.0000095207,"v":340244.435558,"t":1730116800}
+{"o":0.0000095207,"h":0.0000096874,"l":0.0000094525,"c":0.0000096437,"v":92245.358104,"t":1730120400}
+{"o":0.0000096437,"h":0.000009758,"l":0.0000093624,"c":0.0000096494,"v":580738.985593,"t":1730124000}
+{"o":0.0000096494,"h":0.0000097651,"l":0.0000095348,"c":0.0000096563,"v":515535.643696,"t":1730127600}
+{"o":0.0000096563,"h":0.0000096916,"l":0.0000094804,"c":0.0000095955,"v":261304.016094,"t":1730131200}
+{"o":0.0000095955,"h":0.0000097808,"l":0.0000093908,"c":0.0000095314,"v":31458.893866,"t":1730134800}
+{"o":0.0000095314,"h":0.0000096106,"l":0.000009468,"c":0.0000095226,"v":41515.855796,"t":1730138400}
+{"o":0.0000095226,"h":0.0000095972,"l":0.000009255,"c":0.0000093459,"v":791082.7758919997,"t":1730142000}
+{"o":0.0000093459,"h":0.0000094493,"l":0.0000093105,"c":0.0000093819,"v":10322.088464,"t":1730145600}
+{"o":0.0000093819,"h":0.0000094255,"l":0.0000092399,"c":0.000009355,"v":142320.3726470001,"t":1730149200}
+{"o":0.000009355,"h":0.0000094551,"l":0.000009245,"c":0.0000093561,"v":77811.036588,"t":1730152800}
+{"o":0.0000093561,"h":0.0000094173,"l":0.0000092414,"c":0.0000093256,"v":156390.959896,"t":1730156400}
+{"o":0.0000093256,"h":0.000009375,"l":0.0000092239,"c":0.0000092533,"v":10772.532707,"t":1730160000}
+{"o":0.0000092533,"h":0.0000094092,"l":0.0000092502,"c":0.0000093013,"v":9330.615886,"t":1730163600}
+{"o":0.0000093013,"h":0.000009845,"l":0.0000090521,"c":0.0000096605,"v":995585.1168200001,"t":1730167200}
+{"o":0.0000096605,"h":0.0000102854,"l":0.0000095311,"c":0.0000101713,"v":1893907.8127829991,"t":1730170800}
+{"o":0.0000101713,"h":0.0000102684,"l":0.0000100741,"c":0.0000101192,"v":248059.412684,"t":1730174400}
+{"o":0.0000101192,"h":0.0000111118,"l":0.0000100898,"c":0.0000109316,"v":2504567.0838099997,"t":1730178000}
+{"o":0.0000109316,"h":0.0000110254,"l":0.0000108807,"c":0.000010942,"v":34113.247533,"t":1730181600}
+{"o":0.000010942,"h":0.0000110288,"l":0.000010883,"c":0.0000109299,"v":18571.169498,"t":1730185200}
+{"o":0.0000109299,"h":0.0000113381,"l":0.000010837,"c":0.0000110264,"v":1240497.4262839998,"t":1730188800}
+{"o":0.0000110264,"h":0.0000113493,"l":0.0000109968,"c":0.0000112615,"v":709812.8245300001,"t":1730192400}
+{"o":0.0000112615,"h":0.0000114137,"l":0.0000112351,"c":0.0000113569,"v":51764.62041,"t":1730196000}
+{"o":0.0000113569,"h":0.0000114013,"l":0.0000111776,"c":0.0000112377,"v":81551.430781,"t":1730199600}
+{"o":0.0000112377,"h":0.0000113436,"l":0.000011107,"c":0.0000112439,"v":501144.695233,"t":1730203200}
+{"o":0.0000112439,"h":0.0000113003,"l":0.0000105263,"c":0.0000105932,"v":1580758.5492759994,"t":1730206800}
+{"o":0.0000105932,"h":0.0000107326,"l":0.0000102131,"c":0.0000102942,"v":1286277.4915180011,"t":1730210400}
+{"o":0.0000102942,"h":0.0000103389,"l":0.0000100055,"c":0.000010185,"v":455092.116311,"t":1730214000}
+{"o":0.000010185,"h":0.0000103262,"l":0.0000099482,"c":0.0000101997,"v":118632.429335,"t":1730217600}
+{"o":0.0000101997,"h":0.0000103481,"l":0.0000100268,"c":0.0000101847,"v":88873.918871,"t":1730221200}
+{"o":0.0000101847,"h":0.0000102882,"l":0.000010092,"c":0.0000101813,"v":249714.28304,"t":1730224800}
+{"o":0.0000101813,"h":0.000010407,"l":0.0000100185,"c":0.0000102374,"v":9618.026804,"t":1730228400}
+{"o":0.0000102374,"h":0.0000103454,"l":0.0000099864,"c":0.000010049,"v":153536.126919,"t":1730232000}
+{"o":0.000010049,"h":0.0000101202,"l":0.0000095137,"c":0.0000095685,"v":1557266.274742,"t":1730235600}
+{"o":0.0000095685,"h":0.0000097205,"l":0.0000094796,"c":0.0000096537,"v":237858.727334,"t":1730239200}
+{"o":0.0000096537,"h":0.0000100175,"l":0.0000095832,"c":0.0000097138,"v":1583501.8159890003,"t":1730242800}
+{"o":0.0000097138,"h":0.0000098864,"l":0.0000096743,"c":0.0000097529,"v":276950.6615,"t":1730246400}
+{"o":0.0000097529,"h":0.0000099624,"l":0.0000096498,"c":0.0000097938,"v":289606.55749,"t":1730250000}
+{"o":0.0000097938,"h":0.0000098985,"l":0.0000097167,"c":0.0000097842,"v":90557.280881,"t":1730253600}
+{"o":0.0000097842,"h":0.0000098599,"l":0.0000097379,"c":0.0000098179,"v":38396.559508,"t":1730257200}
+{"o":0.0000098179,"h":0.000009903,"l":0.0000097761,"c":0.0000098415,"v":212299.511158,"t":1730260800}
+{"o":0.0000098415,"h":0.0000098987,"l":0.0000097734,"c":0.000009879,"v":10.0,"t":1730264400}
+{"o":0.000009879,"h":0.0000099552,"l":0.0000094146,"c":0.0000095226,"v":1045113.3137539998,"t":1730268000}
+{"o":0.0000095226,"h":0.0000095538,"l":0.0000094847,"c":0.0000095237,"v":3764.90816,"t":1730271600}
+{"o":0.0000095237,"h":0.0000095703,"l":0.0000090383,"c":0.000009124,"v":1308085.2725299997,"t":1730275200}
+{"o":0.000009124,"h":0.0000091645,"l":0.0000090156,"c":0.0000090465,"v":175977.614394,"t":1730278800}
+{"o":0.0000090465,"h":0.0000091077,"l":0.0000090323,"c":0.0000090844,"v":7836.806074,"t":1730282400}
+{"o":0.0000090844,"h":0.0000091845,"l":0.0000087527,"c":0.0000088434,"v":751683.6716540004,"t":1730286000}
+{"o":0.0000088434,"h":0.000008943,"l":0.0000088214,"c":0.0000088931,"v":112348.556234,"t":1730289600}
+{"o":0.0000088931,"h":0.0000094172,"l":0.0000088377,"c":0.0000092186,"v":1573721.2517229994,"t":1730293200}
+{"o":0.0000092186,"h":0.0000093153,"l":0.0000091732,"c":0.0000092939,"v":60471.682601,"t":1730296800}
+{"o":0.0000092939,"h":0.0000094834,"l":0.0000091028,"c":0.0000092104,"v":169283.350907,"t":1730300400}
+{"o":0.0000092104,"h":0.0000092976,"l":0.0000090742,"c":0.0000091623,"v":31504.798078,"t":1730304000}
+{"o":0.0000091623,"h":0.0000092231,"l":0.0000091324,"c":0.0000091436,"v":18809.086816,"t":1730307600}
+{"o":0.0000091436,"h":0.0000092361,"l":0.0000089901,"c":0.0000090818,"v":586893.820696,"t":1730311200}
+{"o":0.0000090818,"h":0.0000091208,"l":0.0000089223,"c":0.0000089458,"v":36216.145891,"t":1730314800}
+{"o":0.0000089458,"h":0.0000091496,"l":0.0000088169,"c":0.0000089352,"v":28172.834136,"t":1730318400}
+{"o":0.0000089352,"h":0.0000091243,"l":0.0000088382,"c":0.0000089725,"v":14013.511842,"t":1730322000}
+{"o":0.0000089725,"h":0.0000090306,"l":0.0000088022,"c":0.0000088752,"v":843096.3935279995,"t":1730325600}
+{"o":0.0000088752,"h":0.0000090347,"l":0.0000088337,"c":0.0000089837,"v":485590.050422,"t":1730329200}
+{"o":0.0000089837,"h":0.000009015,"l":0.0000084841,"c":0.0000085289,"v":1559337.2880019997,"t":1730332800}
+{"o":0.0000085289,"h":0.0000085958,"l":0.0000084315,"c":0.0000084754,"v":35317.739568,"t":1730336400}
+{"o":0.0000084754,"h":0.0000085036,"l":0.0000084269,"c":0.0000084639,"v":0.0,"t":1730340000}
+{"o":0.0000084639,"h":0.0000086345,"l":0.0000084507,"c":0.0000085646,"v":7441.362802,"t":1730343600}
+{"o":0.0000085646,"h":0.0000089384,"l":0.0000085172,"c":0.00000885,"v":1279542.4890379994,"t":1730347200}
+{"o":0.00000885,"h":0.0000090441,"l":0.000008805,"c":0.0000089611,"v":411662.8790299998,"t":1730350800}
+{"o":0.0000089611,"h":0.0000091036,"l":0.0000088342,"c":0.000008919,"v":147959.286476,"t":1730354400}
+{"o":0.000008919,"h":0.0000089997,"l":0.0000088564,"c":0.0000089312,"v":2744.557356,"t":1730358000}
+{"o":0.0000089312,"h":0.0000089949,"l":0.0000088745,"c":0.0000088938,"v":3074.475292,"t":1730361600}
+{"o":0.0000088938,"h":0.0000090129,"l":0.0000088301,"c":0.0000089481,"v":3246.708196,"t":1730365200}
+{"o":0.0000089481,"h":0.0000090425,"l":0.000008825,"c":0.0000089572,"v":18099.931952,"t":1730368800}
+{"o":0.0000089572,"h":0.0000090429,"l":0.0000088938,"c":0.0000089616,"v":13938.49305,"t":1730372400}
+{"o":0.0000089616,"h":0.0000090297,"l":0.000008915,"c":0.0000089819,"v":51534.632628,"t":1730376000}
+{"o":0.0000089819,"h":0.0000091609,"l":0.0000088457,"c":0.0000089776,"v":48490.390718,"t":1730379600}
+{"o":0.0000089776,"h":0.0000091472,"l":0.0000088753,"c":0.0000089856,"v":214221.953162,"t":1730383200}
+{"o":0.0000089856,"h":0.0000089954,"l":0.0000088373,"c":0.0000089482,"v":14468.08299,"t":1730386800}
+{"o":0.0000089482,"h":0.0000090248,"l":0.0000088551,"c":0.0000089446,"v":113030.19323,"t":1730390400}
+{"o":0.0000089446,"h":0.0000089663,"l":0.00000882,"c":0.0000089184,"v":66871.219944,"t":1730394000}
+{"o":0.0000089184,"h":0.0000090155,"l":0.0000088107,"c":0.0000088786,"v":22423.948665,"t":1730397600}
+{"o":0.0000088786,"h":0.0000089481,"l":0.000008167,"c":0.0000082712,"v":2713510.9804070005,"t":1730401200}
+{"o":0.0000082712,"h":0.0000083455,"l":0.0000081948,"c":0.0000082367,"v":20243.555114,"t":1730404800}
+{"o":0.0000082367,"h":0.0000083295,"l":0.0000081368,"c":0.0000081773,"v":492914.0749499998,"t":1730408400}
+{"o":0.0000081773,"h":0.000008286,"l":0.0000078989,"c":0.000008007,"v":942198.0498119995,"t":1730412000}
+{"o":0.000008007,"h":0.0000081028,"l":0.0000077966,"c":0.0000078665,"v":849780.2042130001,"t":1730415600}
+{"o":0.0000078665,"h":0.0000079225,"l":0.0000078243,"c":0.000007889,"v":35129.814082,"t":1730419200}
+{"o":0.000007889,"h":0.0000080133,"l":0.0000077549,"c":0.0000078656,"v":24294.837616,"t":1730422800}
+{"o":0.0000078656,"h":0.000008128,"l":0.0000078169,"c":0.0000079675,"v":576247.2505689998,"t":1730426400}
+{"o":0.0000079675,"h":0.0000080572,"l":0.000007919,"c":0.0000079758,"v":182016.971566,"t":1730430000}
+{"o":0.0000079758,"h":0.0000080091,"l":0.0000041103,"c":0.0000044949,"v":32762264.4762270153,"t":1730433600}
+{"o":0.0000044949,"h":0.0000054648,"l":0.0000044638,"c":0.000005404,"v":23392038.2074670009,"t":1730437200}
+{"o":0.000005404,"h":0.0000056508,"l":0.0000053745,"c":0.0000055399,"v":1813103.6196880008,"t":1730440800}
+{"o":0.0000055399,"h":0.0000056684,"l":0.0000055146,"c":0.0000056155,"v":1019336.6491799997,"t":1730444400}
+{"o":0.0000056155,"h":0.0000056276,"l":0.0000055615,"c":0.0000056173,"v":128578.731103,"t":1730448000}
+{"o":0.0000056173,"h":0.000005625,"l":0.0000053568,"c":0.0000053841,"v":1585640.139681,"t":1730451600}
+{"o":0.0000053841,"h":0.000005449,"l":0.0000053269,"c":0.0000053995,"v":75135.168799,"t":1730455200}
+{"o":0.0000053995,"h":0.0000054307,"l":0.0000053561,"c":0.0000054119,"v":170592.773691,"t":1730458800}
+{"o":0.0000054119,"h":0.0000055665,"l":0.0000053516,"c":0.0000055026,"v":623056.1495769999,"t":1730462400}
+{"o":0.0000055026,"h":0.0000057834,"l":0.0000053961,"c":0.0000056542,"v":1450527.9642569995,"t":1730466000}
+{"o":0.0000056542,"h":0.0000065059,"l":0.0000056129,"c":0.0000063525,"v":5823566.1130140005,"t":1730469600}
+{"o":0.0000063525,"h":0.0000066586,"l":0.0000061292,"c":0.000006412,"v":238246.590144,"t":1730473200}
+{"o":0.000006412,"h":0.0000066877,"l":0.000006226,"c":0.000006567,"v":1317538.8242329997,"t":1730476800}
+{"o":0.000006567,"h":0.0000066072,"l":0.0000064955,"c":0.0000065655,"v":28802.383616,"t":1730480400}
+{"o":0.0000065655,"h":0.0000066107,"l":0.0000065347,"c":0.0000065822,"v":31108.52815,"t":1730484000}
+{"o":0.0000065822,"h":0.0000066504,"l":0.0000065302,"c":0.0000065908,"v":4735.084262,"t":1730487600}
+{"o":0.0000065908,"h":0.0000066283,"l":0.0000064936,"c":0.0000065872,"v":219768.544228,"t":1730491200}
+{"o":0.0000065872,"h":0.0000068606,"l":0.000006501,"c":0.0000066537,"v":2144326.4784469986,"t":1730494800}
+{"o":0.0000066537,"h":0.0000067031,"l":0.0000065933,"c":0.0000066081,"v":320146.59895,"t":1730498400}
+{"o":0.0000066081,"h":0.0000066294,"l":0.0000065642,"c":0.0000065755,"v":350289.6017390001,"t":1730502000}
+{"o":0.0000065755,"h":0.0000066094,"l":0.0000065138,"c":0.000006576,"v":135218.699127,"t":1730505600}
+{"o":0.000006576,"h":0.0000065798,"l":0.000006541,"c":0.0000065554,"v":0.0,"t":1730509200}
+{"o":0.0000065554,"h":0.0000065869,"l":0.0000064963,"c":0.0000065745,"v":123924.489949,"t":1730512800}
+{"o":0.0000065745,"h":0.0000066054,"l":0.00000646,"c":0.0000064988,"v":271708.650477,"t":1730516400}
+{"o":0.0000064988,"h":0.0000065555,"l":0.0000064779,"c":0.0000065102,"v":15144.604544,"t":1730520000}
+{"o":0.0000065102,"h":0.0000065368,"l":0.0000064434,"c":0.0000064612,"v":231894.090152,"t":1730523600}
+{"o":0.0000064612,"h":0.0000064851,"l":0.0000064158,"c":0.0000064562,"v":74946.682682,"t":1730527200}
+{"o":0.0000064562,"h":0.0000064735,"l":0.0000059904,"c":0.0000060677,"v":2532562.7903660014,"t":1730530800}
+{"o":0.0000060677,"h":0.0000061097,"l":0.0000060193,"c":0.0000060634,"v":85026.1947410001,"t":1730534400}
+{"o":0.0000060634,"h":0.0000061039,"l":0.0000050138,"c":0.0000050392,"v":7573032.4683520021,"t":1730538000}
+{"o":0.0000050392,"h":0.0000052556,"l":0.0000050099,"c":0.000005064,"v":2975738.4212970007,"t":1730541600}
+{"o":0.000005064,"h":0.0000051458,"l":0.0000050078,"c":0.0000051126,"v":1021010.2396130001,"t":1730545200}
+{"o":0.0000051126,"h":0.0000051499,"l":0.0000050883,"c":0.0000051411,"v":5542.280652,"t":1730548800}
+{"o":0.0000051411,"h":0.0000052031,"l":0.0000050114,"c":0.0000050621,"v":306538.282212,"t":1730552400}
+{"o":0.0000050621,"h":0.0000051426,"l":0.0000050506,"c":0.0000050879,"v":3234.526504,"t":1730556000}
+{"o":0.0000050879,"h":0.0000051277,"l":0.0000049798,"c":0.0000050318,"v":246427.66233,"t":1730559600}
+{"o":0.0000050318,"h":0.0000050947,"l":0.000004836,"c":0.0000048655,"v":1652950.4976950001,"t":1730563200}
+{"o":0.0000048655,"h":0.0000049222,"l":0.0000044398,"c":0.0000044647,"v":3414591.8886500006,"t":1730566800}
+{"o":0.0000044647,"h":0.0000045173,"l":0.0000043003,"c":0.0000043122,"v":2419263.6229750002,"t":1730570400}
+{"o":0.0000043122,"h":0.0000043441,"l":0.0000041417,"c":0.0000041602,"v":2096583.4057570002,"t":1730574000}
+{"o":0.0000041602,"h":0.0000042636,"l":0.0000039945,"c":0.0000042016,"v":4216623.1755509991,"t":1730577600}
+{"o":0.0000042016,"h":0.000004337,"l":0.0000040358,"c":0.0000043147,"v":4607398.5509059997,"t":1730581200}
+{"o":0.0000043147,"h":0.000004754,"l":0.0000043038,"c":0.0000046398,"v":9001974.7181400079,"t":1730584800}
+{"o":0.0000046398,"h":0.0000046741,"l":0.0000046165,"c":0.000004633,"v":142748.177948,"t":1730588400}
+{"o":0.000004633,"h":0.0000077634,"l":0.0000046205,"c":0.000006077,"v":29124372.7810670063,"t":1730592000}
+{"o":0.000006077,"h":0.0000061338,"l":0.0000057267,"c":0.0000057991,"v":1968423.1149380002,"t":1730595600}
+{"o":0.0000057991,"h":0.0000059236,"l":0.0000055263,"c":0.0000056005,"v":1027548.8481419999,"t":1730599200}
+{"o":0.0000056005,"h":0.0000058626,"l":0.0000055879,"c":0.0000057964,"v":1802035.2858050005,"t":1730602800}
+{"o":0.0000057964,"h":0.0000059187,"l":0.0000057377,"c":0.0000058661,"v":246843.989029,"t":1730606400}
+{"o":0.0000058661,"h":0.000005909,"l":0.0000058444,"c":0.0000059069,"v":0.0,"t":1730610000}
+{"o":0.0000059069,"h":0.0000059435,"l":0.000005799,"c":0.0000058832,"v":299349.260356,"t":1730613600}
+{"o":0.0000058832,"h":0.000005911,"l":0.0000058507,"c":0.0000058913,"v":15061.10346,"t":1730617200}
+{"o":0.0000058913,"h":0.0000059218,"l":0.0000058702,"c":0.0000058784,"v":12714.316056,"t":1730620800}
+{"o":0.0000058784,"h":0.0000059255,"l":0.0000058428,"c":0.0000058923,"v":18440.776086,"t":1730624400}
+{"o":0.0000058923,"h":0.0000059548,"l":0.0000058329,"c":0.0000058702,"v":27037.104636,"t":1730628000}
+{"o":0.0000058702,"h":0.000005896,"l":0.000005792,"c":0.0000058338,"v":213946.146172,"t":1730631600}
+{"o":0.0000058338,"h":0.0000058491,"l":0.0000057776,"c":0.000005816,"v":166174.923809,"t":1730635200}
+{"o":0.000005816,"h":0.0000059185,"l":0.0000056854,"c":0.0000057941,"v":186581.248756,"t":1730638800}
+{"o":0.0000057941,"h":0.0000058735,"l":0.0000056798,"c":0.0000057639,"v":185214.946806,"t":1730642400}
+{"o":0.0000057639,"h":0.0000058412,"l":0.0000056422,"c":0.0000057201,"v":467659.091764,"t":1730646000}
+{"o":0.0000057201,"h":0.0000057875,"l":0.0000056372,"c":0.0000057019,"v":336635.891562,"t":1730649600}
+{"o":0.0000057019,"h":0.0000058132,"l":0.0000056227,"c":0.0000056958,"v":112419.023064,"t":1730653200}
+{"o":0.0000056958,"h":0.0000058042,"l":0.0000043837,"c":0.0000045258,"v":11941557.7541439924,"t":1730656800}
+{"o":0.0000045258,"h":0.0000064498,"l":0.0000044586,"c":0.0000061216,"v":13875111.1315279994,"t":1730660400}
+{"o":0.0000061216,"h":0.000006203,"l":0.0000060123,"c":0.0000061145,"v":301676.599166,"t":1730664000}
+{"o":0.0000061145,"h":0.0000061698,"l":0.0000060167,"c":0.000006064,"v":471976.6361999999,"t":1730667600}
+{"o":0.000006064,"h":0.000006117,"l":0.0000058559,"c":0.0000058973,"v":1314926.5839379998,"t":1730671200}
+{"o":0.0000058973,"h":0.0000059334,"l":0.0000057106,"c":0.0000057875,"v":1202045.5933090001,"t":1730674800}
+{"o":0.0000057875,"h":0.0000058648,"l":0.0000056466,"c":0.0000056786,"v":327969.010086,"t":1730678400}
+{"o":0.0000056786,"h":0.0000057188,"l":0.0000055132,"c":0.0000055902,"v":1032796.870964,"t":1730682000}
+{"o":0.0000055902,"h":0.0000056109,"l":0.0000054544,"c":0.0000055415,"v":809694.0325320002,"t":1730685600}
+{"o":0.0000055415,"h":0.0000056309,"l":0.0000054273,"c":0.0000055163,"v":801224.2997179995,"t":1730689200}
+{"o":0.0000055163,"h":0.000005557,"l":0.0000054576,"c":0.0000054888,"v":66803.915981,"t":1730692800}
+{"o":0.0000054888,"h":0.0000055469,"l":0.0000054267,"c":0.0000055159,"v":64943.518458,"t":1730696400}
+{"o":0.0000055159,"h":0.0000055483,"l":0.0000054527,"c":0.0000054897,"v":23249.13771,"t":1730700000}
+{"o":0.0000054897,"h":0.0000055639,"l":0.0000054489,"c":0.0000054941,"v":21317.221896,"t":1730703600}
+{"o":0.0000054941,"h":0.0000055789,"l":0.0000054271,"c":0.0000054891,"v":53081.725968,"t":1730707200}
+{"o":0.0000054891,"h":0.0000055582,"l":0.0000054151,"c":0.0000054687,"v":510901.4240359999,"t":1730710800}
+{"o":0.0000054687,"h":0.0000055438,"l":0.0000053391,"c":0.0000053507,"v":654069.7847060007,"t":1730714400}
+{"o":0.0000053507,"h":0.0000054419,"l":0.0000053058,"c":0.0000053669,"v":36085.16513,"t":1730718000}
+{"o":0.0000053669,"h":0.0000054553,"l":0.0000053262,"c":0.0000053719,"v":338422.9845540001,"t":1730721600}
+{"o":0.0000053719,"h":0.0000054284,"l":0.0000053355,"c":0.0000054033,"v":338507.378328,"t":1730725200}
+{"o":0.0000054033,"h":0.0000054903,"l":0.0000053271,"c":0.0000053865,"v":405635.767088,"t":1730728800}
+{"o":0.0000053865,"h":0.0000054188,"l":0.0000053002,"c":0.0000053304,"v":375109.0495040001,"t":1730732400}
+{"o":0.0000053304,"h":0.0000054503,"l":0.0000052227,"c":0.0000053318,"v":42200.876124,"t":1730736000}
+{"o":0.0000053318,"h":0.0000054196,"l":0.0000052734,"c":0.0000053328,"v":359449.6327809999,"t":1730739600}
+{"o":0.0000053328,"h":0.000005441,"l":0.0000052764,"c":0.0000053577,"v":490857.400104,"t":1730743200}
+{"o":0.0000053577,"h":0.0000054072,"l":0.0000053063,"c":0.0000053589,"v":369818.846614,"t":1730746800}
+{"o":0.0000053589,"h":0.0000054303,"l":0.0000052945,"c":0.0000053512,"v":1125271.7779019999,"t":1730750400}
+{"o":0.0000053512,"h":0.0000054919,"l":0.0000051677,"c":0.0000052963,"v":476085.559001,"t":1730754000}
+{"o":0.0000052963,"h":0.0000054099,"l":0.0000051829,"c":0.0000053088,"v":90826.79045,"t":1730757600}
+{"o":0.0000053088,"h":0.0000053488,"l":0.0000052339,"c":0.0000052929,"v":999383.26512,"t":1730761200}
+{"o":0.0000052929,"h":0.0000053466,"l":0.0000051422,"c":0.0000052449,"v":1411202.2722559993,"t":1730764800}
+{"o":0.0000052449,"h":0.000005301,"l":0.0000049624,"c":0.0000050037,"v":1805925.4372039998,"t":1730768400}
+{"o":0.0000050037,"h":0.0000052792,"l":0.00000497,"c":0.0000052546,"v":1919140.7249649991,"t":1730772000}
+{"o":0.0000052546,"h":0.0000053826,"l":0.0000051436,"c":0.0000052815,"v":1447002.08476,"t":1730775600}
+{"o":0.0000052815,"h":0.000005341,"l":0.0000052503,"c":0.0000052982,"v":164696.963795,"t":1730779200}
+{"o":0.0000052982,"h":0.0000053571,"l":0.0000052549,"c":0.0000053116,"v":33199.638156,"t":1730782800}
+{"o":0.0000053116,"h":0.000005398,"l":0.0000052706,"c":0.0000053652,"v":298865.661484,"t":1730786400}
+{"o":0.0000053652,"h":0.0000054094,"l":0.0000052897,"c":0.0000053652,"v":33459.199508,"t":1730790000}
+{"o":0.0000053652,"h":0.0000053881,"l":0.0000053229,"c":0.000005323,"v":29720.315276,"t":1730793600}
+{"o":0.000005323,"h":0.0000056499,"l":0.0000053056,"c":0.0000056164,"v":1933563.8076739991,"t":1730797200}
+{"o":0.0000056164,"h":0.0000056434,"l":0.0000055258,"c":0.0000055321,"v":529182.478884,"t":1730800800}
+{"o":0.0000055321,"h":0.0000055598,"l":0.0000054944,"c":0.0000055382,"v":21974.159402,"t":1730804400}
+{"o":0.0000055382,"h":0.0000055973,"l":0.0000054701,"c":0.0000055453,"v":68697.136762,"t":1730808000}
+{"o":0.0000055453,"h":0.0000055842,"l":0.0000054597,"c":0.000005472,"v":261738.992376,"t":1730811600}
+{"o":0.000005472,"h":0.0000056323,"l":0.0000053316,"c":0.000005513,"v":69507.877132,"t":1730815200}
+{"o":0.000005513,"h":0.0000059807,"l":0.000005468,"c":0.0000059378,"v":2862419.1386180008,"t":1730818800}
+{"o":0.0000059378,"h":0.0000062216,"l":0.0000058248,"c":0.0000061043,"v":1729843.5949149991,"t":1730822400}
+{"o":0.0000061043,"h":0.0000062567,"l":0.0000060782,"c":0.0000061985,"v":218488.116662,"t":1730826000}
+{"o":0.0000061985,"h":0.0000062248,"l":0.0000061051,"c":0.0000061662,"v":378324.1410080001,"t":1730829600}
+{"o":0.0000061662,"h":0.0000063295,"l":0.0000060478,"c":0.000006176,"v":1081733.7939240001,"t":1730833200}
+{"o":0.000006176,"h":0.0000062927,"l":0.0000060633,"c":0.0000061277,"v":836985.581166,"t":1730836800}
+{"o":0.0000061277,"h":0.0000061984,"l":0.000005877,"c":0.0000059345,"v":1343447.4887799991,"t":1730840400}
+{"o":0.0000059345,"h":0.0000060259,"l":0.0000058266,"c":0.00000588,"v":65606.310456,"t":1730844000}
+{"o":0.00000588,"h":0.0000060041,"l":0.0000058682,"c":0.0000059668,"v":98533.880252,"t":1730847600}
+{"o":0.0000059668,"h":0.0000061239,"l":0.0000056365,"c":0.000005886,"v":668885.1090919999,"t":1730851200}
+{"o":0.000005886,"h":0.0000059729,"l":0.0000057607,"c":0.0000058162,"v":432518.945387,"t":1730854800}
+{"o":0.0000058162,"h":0.0000061134,"l":0.0000055774,"c":0.0000058443,"v":617622.6665349997,"t":1730858400}
+{"o":0.0000058443,"h":0.0000061006,"l":0.0000056709,"c":0.00000583,"v":265330.7177660001,"t":1730862000}
+{"o":0.00000583,"h":0.0000060419,"l":0.0000057177,"c":0.0000058921,"v":246035.465758,"t":1730865600}
+{"o":0.0000058921,"h":0.00000598,"l":0.0000057547,"c":0.0000058586,"v":313814.6211620003,"t":1730869200}
+{"o":0.0000058586,"h":0.0000059649,"l":0.000005637,"c":0.0000057702,"v":813668.367355,"t":1730872800}
+{"o":0.0000057702,"h":0.0000058495,"l":0.0000055799,"c":0.00000571,"v":76223.923466,"t":1730876400}
+{"o":0.00000571,"h":0.0000058297,"l":0.0000056092,"c":0.0000057313,"v":222598.1572370001,"t":1730880000}
+{"o":0.0000057313,"h":0.0000058183,"l":0.0000056714,"c":0.000005734,"v":41854.477984,"t":1730883600}
+{"o":0.000005734,"h":0.0000058071,"l":0.000005698,"c":0.0000057588,"v":97647.959133,"t":1730887200}
+{"o":0.0000057588,"h":0.0000058301,"l":0.0000056711,"c":0.0000057515,"v":241800.624282,"t":1730890800}
+{"o":0.0000057515,"h":0.0000058619,"l":0.0000056655,"c":0.0000057483,"v":412833.822761,"t":1730894400}
+{"o":0.0000057483,"h":0.0000057807,"l":0.0000056574,"c":0.0000056902,"v":661044.8846040001,"t":1730898000}
+{"o":0.0000056902,"h":0.0000058231,"l":0.0000055717,"c":0.0000057164,"v":104511.968672,"t":1730901600}
+{"o":0.0000057164,"h":0.0000058081,"l":0.0000056028,"c":0.0000056946,"v":857467.0370429998,"t":1730905200}
+{"o":0.0000056946,"h":0.0000057959,"l":0.0000056739,"c":0.000005752,"v":790409.558228,"t":1730908800}
+{"o":0.000005752,"h":0.0000058044,"l":0.0000056323,"c":0.0000056868,"v":961921.4820050002,"t":1730912400}
+{"o":0.0000056868,"h":0.000005743,"l":0.0000055959,"c":0.0000056593,"v":439410.8580439999,"t":1730916000}
+{"o":0.0000056593,"h":0.0000057406,"l":0.0000056011,"c":0.0000056851,"v":978239.0760970003,"t":1730919600}
+{"o":0.0000056851,"h":0.000005761,"l":0.0000055605,"c":0.0000055994,"v":1246044.5350220001,"t":1730923200}
+{"o":0.0000055994,"h":0.000005631,"l":0.000005428,"c":0.0000054965,"v":1034812.2470459999,"t":1730926800}
+{"o":0.0000054965,"h":0.0000055302,"l":0.0000054551,"c":0.000005511,"v":279547.940359,"t":1730930400}
+{"o":0.000005511,"h":0.0000056113,"l":0.0000054626,"c":0.0000055518,"v":582072.6829640002,"t":1730934000}
+{"o":0.0000055518,"h":0.0000055987,"l":0.0000054481,"c":0.0000054595,"v":1159263.0188780001,"t":1730937600}
+{"o":0.0000054595,"h":0.0000056883,"l":0.0000052886,"c":0.0000055277,"v":1118199.5514290002,"t":1730941200}
+{"o":0.0000055277,"h":0.0000056009,"l":0.0000054544,"c":0.0000055053,"v":139440.983688,"t":1730944800}
+{"o":0.0000055053,"h":0.0000056814,"l":0.0000055038,"c":0.0000056282,"v":749687.4181070003,"t":1730948400}
+{"o":0.0000056282,"h":0.0000056739,"l":0.0000055427,"c":0.000005591,"v":292407.275681,"t":1730952000}
+{"o":0.000005591,"h":0.0000056333,"l":0.0000055691,"c":0.0000055985,"v":50850.705438,"t":1730955600}
+{"o":0.0000055985,"h":0.0000056836,"l":0.0000054896,"c":0.0000055948,"v":607698.7044079999,"t":1730959200}
+{"o":0.0000055948,"h":0.0000056439,"l":0.0000055409,"c":0.0000055945,"v":115776.126626,"t":1730962800}
+{"o":0.0000055945,"h":0.0000055977,"l":0.0000055335,"c":0.0000055539,"v":33211.304632,"t":1730966400}
+{"o":0.0000055539,"h":0.0000056402,"l":0.0000052641,"c":0.000005326,"v":2208690.0785170002,"t":1730970000}
+{"o":0.000005326,"h":0.0000053764,"l":0.0000051476,"c":0.0000051933,"v":1028665.9259190001,"t":1730973600}
+{"o":0.0000051933,"h":0.0000052465,"l":0.0000049491,"c":0.0000049983,"v":1986031.9345499994,"t":1730977200}
+{"o":0.0000049983,"h":0.0000051743,"l":0.0000049464,"c":0.0000051095,"v":1563860.103073,"t":1730980800}
+{"o":0.0000051095,"h":0.0000052102,"l":0.0000050877,"c":0.0000051621,"v":231185.809414,"t":1730984400}
+{"o":0.0000051621,"h":0.0000051652,"l":0.0000051006,"c":0.000005118,"v":0.0,"t":1730988000}
+{"o":0.000005118,"h":0.0000053082,"l":0.0000049834,"c":0.0000051443,"v":11615.092902,"t":1730991600}
+{"o":0.0000051443,"h":0.000005223,"l":0.0000050404,"c":0.0000051439,"v":308896.771036,"t":1730995200}
+{"o":0.0000051439,"h":0.0000051963,"l":0.0000050651,"c":0.000005117,"v":129844.64081,"t":1730998800}
+{"o":0.000005117,"h":0.0000055282,"l":0.0000050554,"c":0.0000053647,"v":3436972.3861889988,"t":1731002400}
+{"o":0.0000053647,"h":0.0000055373,"l":0.0000053525,"c":0.0000054622,"v":1136602.1684670006,"t":1731006000}
+{"o":0.0000054622,"h":0.0000057064,"l":0.000005431,"c":0.0000056682,"v":1577295.9452020002,"t":1731009600}
+{"o":0.0000056682,"h":0.000005793,"l":0.000005176,"c":0.0000056201,"v":7946513.4238259997,"t":1731013200}
+{"o":0.0000056201,"h":0.0000056788,"l":0.0000054377,"c":0.0000056135,"v":1884319.8932200007,"t":1731016800}
+{"o":0.0000056135,"h":0.0000056611,"l":0.0000055352,"c":0.0000055911,"v":246936.190678,"t":1731020400}
+{"o":0.0000055911,"h":0.0000056877,"l":0.0000054628,"c":0.0000055762,"v":389107.70842,"t":1731024000}
+{"o":0.0000055762,"h":0.0000056524,"l":0.0000054937,"c":0.0000055459,"v":458806.457464,"t":1731027600}
+{"o":0.0000055459,"h":0.0000056204,"l":0.0000054781,"c":0.000005549,"v":62784.205985,"t":1731031200}
+{"o":0.000005549,"h":0.0000056119,"l":0.0000054763,"c":0.0000055346,"v":71222.699026,"t":1731034800}
+{"o":0.0000055346,"h":0.0000055906,"l":0.0000055126,"c":0.0000055789,"v":42156.875222,"t":1731038400}
+{"o":0.0000055789,"h":0.0000057714,"l":0.0000055172,"c":0.0000056769,"v":1114655.1538689998,"t":1731042000}
+{"o":0.0000056769,"h":0.0000057164,"l":0.0000056432,"c":0.0000056698,"v":62376.991547,"t":1731045600}
+{"o":0.0000056698,"h":0.0000057118,"l":0.0000056086,"c":0.0000056176,"v":26312.31098,"t":1731049200}
+{"o":0.0000056176,"h":0.0000057129,"l":0.0000056174,"c":0.0000056821,"v":43381.622303,"t":1731052800}
+{"o":0.0000056821,"h":0.0000057948,"l":0.0000055751,"c":0.0000056983,"v":48523.593378,"t":1731056400}
+{"o":0.0000056983,"h":0.0000057336,"l":0.0000056065,"c":0.0000056506,"v":8720.13048,"t":1731060000}
+{"o":0.0000056506,"h":0.0000057217,"l":0.0000056086,"c":0.00000571,"v":60273.671881,"t":1731063600}
+{"o":0.00000571,"h":0.0000057295,"l":0.000005598,"c":0.0000056399,"v":515174.965812,"t":1731067200}
+{"o":0.0000056399,"h":0.0000059978,"l":0.0000055569,"c":0.0000059277,"v":2820058.715410999,"t":1731070800}
+{"o":0.0000059277,"h":0.0000061234,"l":0.000005777,"c":0.0000059328,"v":541487.853091,"t":1731074400}
+{"o":0.0000059328,"h":0.0000061167,"l":0.0000058543,"c":0.000006028,"v":653897.9401199999,"t":1731078000}
+{"o":0.000006028,"h":0.0000061534,"l":0.0000058031,"c":0.000005936,"v":710115.4881429999,"t":1731081600}
+{"o":0.000005936,"h":0.0000059623,"l":0.0000057719,"c":0.0000058507,"v":507891.8496760001,"t":1731085200}
+{"o":0.0000058507,"h":0.0000058835,"l":0.0000057174,"c":0.0000057978,"v":340949.902572,"t":1731088800}
+{"o":0.0000057978,"h":0.00000587,"l":0.0000057217,"c":0.0000058681,"v":668186.045529,"t":1731092400}
+{"o":0.0000058681,"h":0.0000059343,"l":0.0000057975,"c":0.0000058581,"v":116448.899672,"t":1731096000}
+{"o":0.0000058581,"h":0.0000058998,"l":0.0000058094,"c":0.0000058175,"v":20664.192029,"t":1731099600}
+{"o":0.0000058175,"h":0.0000059029,"l":0.000005792,"c":0.0000058499,"v":82910.766257,"t":1731103200}
+{"o":0.0000058499,"h":0.0000059726,"l":0.000005819,"c":0.0000058849,"v":841864.4425110001,"t":1731106800}
+{"o":0.0000058849,"h":0.0000059431,"l":0.0000058744,"c":0.0000059129,"v":14397.356095,"t":1731110400}
+{"o":0.0000059129,"h":0.0000059465,"l":0.0000058998,"c":0.0000059231,"v":9167.191512,"t":1731114000}
+{"o":0.0000059231,"h":0.0000059911,"l":0.000005862,"c":0.0000058837,"v":27554.253131,"t":1731117600}
+{"o":0.0000058837,"h":0.000005968,"l":0.0000058614,"c":0.0000059087,"v":183616.649173,"t":1731121200}
+{"o":0.0000059087,"h":0.0000059726,"l":0.0000058794,"c":0.0000059565,"v":306.032085,"t":1731124800}
+{"o":0.0000059565,"h":0.0000059798,"l":0.000005847,"c":0.0000059099,"v":278543.389811,"t":1731128400}
+{"o":0.0000059099,"h":0.0000059237,"l":0.0000058408,"c":0.0000058883,"v":1120.99461,"t":1731132000}
+{"o":0.0000058883,"h":0.0000059263,"l":0.0000057945,"c":0.0000058516,"v":305741.514578,"t":1731135600}
+{"o":0.0000058516,"h":0.0000059193,"l":0.0000057822,"c":0.0000058545,"v":6901.219774,"t":1731139200}
+{"o":0.0000058545,"h":0.0000058816,"l":0.0000058224,"c":0.0000058752,"v":18950.85451,"t":1731142800}
+{"o":0.0000058752,"h":0.0000060506,"l":0.000005781,"c":0.0000060052,"v":941082.618426,"t":1731146400}
+{"o":0.0000060052,"h":0.0000061981,"l":0.0000059688,"c":0.0000061172,"v":1157624.79587,"t":1731150000}
+{"o":0.0000061172,"h":0.000006302,"l":0.0000061086,"c":0.0000062885,"v":860040.1581410002,"t":1731153600}
+{"o":0.0000062885,"h":0.0000065998,"l":0.0000062361,"c":0.0000065908,"v":1867000.0347890002,"t":1731157200}
+{"o":0.0000065908,"h":0.000006666,"l":0.0000064773,"c":0.000006538,"v":19033.885516,"t":1731160800}
+{"o":0.000006538,"h":0.0000067203,"l":0.0000065198,"c":0.0000066779,"v":996703.2637879997,"t":1731164400}
+{"o":0.0000066779,"h":0.0000067453,"l":0.0000065777,"c":0.000006642,"v":258270.057078,"t":1731168000}
+{"o":0.000006642,"h":0.0000067031,"l":0.0000065898,"c":0.0000065908,"v":5191.64607,"t":1731171600}
+{"o":0.0000065908,"h":0.000006709,"l":0.0000065604,"c":0.0000066737,"v":7000.0,"t":1731175200}
+{"o":0.0000066737,"h":0.0000067303,"l":0.0000065767,"c":0.0000066454,"v":26701.543108,"t":1731178800}
+{"o":0.0000066454,"h":0.0000066639,"l":0.0000065749,"c":0.0000066258,"v":74940.012204,"t":1731182400}
+{"o":0.0000066258,"h":0.0000066605,"l":0.000006594,"c":0.0000066489,"v":97872.378055,"t":1731186000}
+{"o":0.0000066489,"h":0.0000066552,"l":0.0000065455,"c":0.0000065483,"v":33023.388578,"t":1731189600}
+{"o":0.0000065483,"h":0.0000066991,"l":0.0000064859,"c":0.0000066384,"v":214643.610208,"t":1731193200}
+{"o":0.0000066384,"h":0.0000066785,"l":0.0000063799,"c":0.0000064205,"v":839367.94657,"t":1731196800}
+{"o":0.0000064205,"h":0.000006475,"l":0.0000064159,"c":0.0000064334,"v":8533.755352,"t":1731200400}
+{"o":0.0000064334,"h":0.000006539,"l":0.0000062722,"c":0.00000644,"v":55803.230185,"t":1731204000}
+{"o":0.00000644,"h":0.0000064707,"l":0.0000064133,"c":0.0000064706,"v":0.0,"t":1731207600}
+{"o":0.0000064706,"h":0.0000065493,"l":0.0000062826,"c":0.0000064222,"v":7114.783608,"t":1731211200}
+{"o":0.0000064222,"h":0.0000065687,"l":0.0000062974,"c":0.0000064527,"v":237793.082104,"t":1731214800}
+{"o":0.0000064527,"h":0.0000065182,"l":0.0000063776,"c":0.0000064262,"v":86782.607592,"t":1731218400}
+{"o":0.0000064262,"h":0.0000064742,"l":0.0000063942,"c":0.0000064673,"v":17182.243542,"t":1731222000}
+{"o":0.0000064673,"h":0.0000064972,"l":0.0000064286,"c":0.0000064382,"v":24555.0,"t":1731225600}
+{"o":0.0000064382,"h":0.0000065152,"l":0.0000064068,"c":0.0000064435,"v":48693.126144,"t":1731229200}
+{"o":0.0000064435,"h":0.0000065223,"l":0.0000064128,"c":0.0000064916,"v":335069.590721,"t":1731232800}
+{"o":0.0000064916,"h":0.0000065273,"l":0.0000064338,"c":0.0000064661,"v":25306.66048,"t":1731236400}
+{"o":0.0000064661,"h":0.0000065627,"l":0.0000064016,"c":0.000006469,"v":11109.046148,"t":1731240000}
+{"o":0.000006469,"h":0.0000065528,"l":0.0000064256,"c":0.0000064865,"v":298980.1603989999,"t":1731243600}
+{"o":0.0000064865,"h":0.0000066266,"l":0.0000063415,"c":0.0000065006,"v":30014.560018,"t":1731247200}
+{"o":0.0000065006,"h":0.0000066599,"l":0.0000063267,"c":0.0000064818,"v":114803.900787,"t":1731250800}
+{"o":0.0000064818,"h":0.0000066139,"l":0.000006398,"c":0.0000064384,"v":467265.884753,"t":1731254400}
+{"o":0.0000064384,"h":0.0000065029,"l":0.0000062432,"c":0.0000063118,"v":1184415.5750619988,"t":1731258000}
+{"o":0.0000063118,"h":0.0000063372,"l":0.0000062342,"c":0.0000063142,"v":33155.339686,"t":1731261600}
+{"o":0.0000063142,"h":0.000006492,"l":0.0000059071,"c":0.0000060504,"v":1157631.2152500001,"t":1731265200}
+{"o":0.0000060504,"h":0.0000062361,"l":0.0000057484,"c":0.0000059805,"v":2127165.6318030013,"t":1731268800}
+{"o":0.0000059805,"h":0.0000061551,"l":0.000005696,"c":0.0000059256,"v":515400.9098299999,"t":1731272400}
+{"o":0.0000059256,"h":0.0000061138,"l":0.0000057444,"c":0.0000060049,"v":7305.079904,"t":1731276000}
+{"o":0.0000060049,"h":0.0000060651,"l":0.0000058947,"c":0.000005934,"v":49051.19888,"t":1731279600}
+{"o":0.000005934,"h":0.0000059973,"l":0.0000059027,"c":0.0000059501,"v":35193.072673,"t":1731283200}
+{"o":0.0000059501,"h":0.0000059841,"l":0.0000057816,"c":0.0000058637,"v":608642.8209980003,"t":1731286800}
+{"o":0.0000058637,"h":0.0000058897,"l":0.0000056832,"c":0.0000057084,"v":701543.0226989997,"t":1731290400}
+{"o":0.0000057084,"h":0.0000058126,"l":0.0000056741,"c":0.0000057617,"v":139384.29065,"t":1731294000}
+{"o":0.0000057617,"h":0.0000058571,"l":0.0000056666,"c":0.0000057314,"v":103007.067186,"t":1731297600}
+{"o":0.0000057314,"h":0.0000058367,"l":0.0000057266,"c":0.0000057808,"v":0.0,"t":1731301200}
+{"o":0.0000057808,"h":0.0000058577,"l":0.0000055047,"c":0.0000056753,"v":1738869.9776460005,"t":1731304800}
+{"o":0.0000056753,"h":0.0000057304,"l":0.0000056164,"c":0.0000056749,"v":71008.99458,"t":1731308400}
+{"o":0.0000056749,"h":0.000005771,"l":0.0000056159,"c":0.0000056559,"v":28615.899324,"t":1731312000}
+{"o":0.0000056559,"h":0.0000062906,"l":0.0000055683,"c":0.0000061195,"v":2899158.4773569992,"t":1731315600}
+{"o":0.0000061195,"h":0.0000063483,"l":0.0000059429,"c":0.0000061384,"v":33545.428222,"t":1731319200}
+{"o":0.0000061384,"h":0.0000062171,"l":0.0000058812,"c":0.0000059164,"v":1257969.7017169995,"t":1731322800}
+{"o":0.0000059164,"h":0.000005998,"l":0.0000057336,"c":0.0000059388,"v":1426104.7203840001,"t":1731326400}
+{"o":0.0000059388,"h":0.0000060309,"l":0.0000057702,"c":0.0000057956,"v":950412.1611140002,"t":1731330000}
+{"o":0.0000057956,"h":0.0000058646,"l":0.0000053978,"c":0.000005468,"v":2044964.220831,"t":1731333600}
+{"o":0.000005468,"h":0.0000055227,"l":0.0000050046,"c":0.000005192,"v":4351438.548173001,"t":1731337200}
+{"o":0.000005192,"h":0.0000052816,"l":0.0000050516,"c":0.0000051428,"v":464812.3824360002,"t":1731340800}
+{"o":0.0000051428,"h":0.0000052233,"l":0.0000050729,"c":0.0000051137,"v":716359.781611,"t":1731344400}
+{"o":0.0000051137,"h":0.0000052124,"l":0.0000050374,"c":0.0000050687,"v":691722.48934,"t":1731348000}
+{"o":0.0000050687,"h":0.0000052284,"l":0.0000049777,"c":0.0000050484,"v":1538219.6645740001,"t":1731351600}
+{"o":0.0000050484,"h":0.0000050946,"l":0.0000046762,"c":0.0000047812,"v":2993496.6809699992,"t":1731355200}
+{"o":0.0000047812,"h":0.0000048537,"l":0.0000045382,"c":0.0000046006,"v":1412824.3125630009,"t":1731358800}
+{"o":0.0000046006,"h":0.0000048138,"l":0.0000045556,"c":0.0000046259,"v":2338148.7740060007,"t":1731362400}
+{"o":0.0000046259,"h":0.0000047165,"l":0.0000045128,"c":0.0000046215,"v":30677.649364,"t":1731366000}
+{"o":0.0000046215,"h":0.000004767,"l":0.000004516,"c":0.0000046027,"v":128363.079212,"t":1731369600}
+{"o":0.0000046027,"h":0.0000046801,"l":0.0000045211,"c":0.000004572,"v":485537.814598,"t":1731373200}
+{"o":0.000004572,"h":0.000004686,"l":0.0000044763,"c":0.0000045225,"v":450816.6653890001,"t":1731376800}
+{"o":0.0000045225,"h":0.0000046741,"l":0.0000044544,"c":0.0000045817,"v":801556.27676,"t":1731380400}
+{"o":0.0000045817,"h":0.0000046595,"l":0.0000044028,"c":0.0000044764,"v":1367379.2469190003,"t":1731384000}
+{"o":0.0000044764,"h":0.0000045599,"l":0.0000044358,"c":0.0000045128,"v":196689.967592,"t":1731387600}
+{"o":0.0000045128,"h":0.0000045216,"l":0.0000044093,"c":0.0000044323,"v":37701.69571,"t":1731391200}
+{"o":0.0000044323,"h":0.0000048601,"l":0.0000043939,"c":0.0000047396,"v":3588424.8167100004,"t":1731394800}
+{"o":0.0000047396,"h":0.0000048189,"l":0.000004521,"c":0.0000045904,"v":2497918.9853210007,"t":1731398400}
+{"o":0.0000045904,"h":0.0000047895,"l":0.0000044611,"c":0.0000046594,"v":189424.156748,"t":1731402000}
+{"o":0.0000046594,"h":0.0000048161,"l":0.0000043801,"c":0.0000045066,"v":869338.4922079999,"t":1731405600}
+{"o":0.0000045066,"h":0.0000045888,"l":0.0000042847,"c":0.000004422,"v":2129095.0427540014,"t":1731409200}
+{"o":0.000004422,"h":0.0000045212,"l":0.0000042439,"c":0.0000043439,"v":28697.306006,"t":1731412800}
+{"o":0.0000043439,"h":0.0000045047,"l":0.0000042557,"c":0.0000042683,"v":311012.1152459999,"t":1731416400}
+{"o":0.0000042683,"h":0.0000044196,"l":0.0000041897,"c":0.0000042508,"v":215387.428165,"t":1731420000}
+{"o":0.0000042508,"h":0.0000044056,"l":0.0000041922,"c":0.0000042537,"v":1567029.3278119997,"t":1731423600}
+{"o":0.0000042537,"h":0.0000043603,"l":0.0000040836,"c":0.0000041064,"v":2060548.987888,"t":1731427200}
+{"o":0.0000041064,"h":0.0000041663,"l":0.0000040241,"c":0.0000040885,"v":57663.023502,"t":1731430800}
+{"o":0.0000040885,"h":0.0000041795,"l":0.0000039976,"c":0.0000040725,"v":624706.2709220001,"t":1731434400}
+{"o":0.0000040725,"h":0.0000041325,"l":0.0000038662,"c":0.0000039085,"v":2362641.2402720014,"t":1731438000}
+{"o":0.0000039085,"h":0.0000039483,"l":0.0000033483,"c":0.0000037437,"v":14986421.4852860048,"t":1731441600}
+{"o":0.0000037437,"h":0.0000038239,"l":0.0000036586,"c":0.0000036959,"v":1000533.3757239999,"t":1731445200}
+{"o":0.0000036959,"h":0.0000038304,"l":0.0000036045,"c":0.0000037253,"v":1106394.2779789998,"t":1731448800}
+{"o":0.0000037253,"h":0.0000037888,"l":0.0000036955,"c":0.0000037543,"v":63776.0331,"t":1731452400}
+{"o":0.0000037543,"h":0.0000038033,"l":0.0000037019,"c":0.0000037991,"v":241099.767162,"t":1731456000}
+{"o":0.0000037991,"h":0.000003876,"l":0.0000037,"c":0.000003726,"v":211518.130346,"t":1731459600}
+{"o":0.000003726,"h":0.0000038856,"l":0.0000036403,"c":0.0000037256,"v":156704.890116,"t":1731463200}
+{"o":0.0000037256,"h":0.0000038131,"l":0.0000034057,"c":0.000003551,"v":4789937.7267739996,"t":1731466800}
+{"o":0.000003551,"h":0.0000036291,"l":0.0000034085,"c":0.0000034673,"v":849345.753533,"t":1731470400}
+{"o":0.0000034673,"h":0.0000035119,"l":0.0000034342,"c":0.0000034809,"v":151446.669974,"t":1731474000}
+{"o":0.0000034809,"h":0.0000035908,"l":0.0000034336,"c":0.0000035266,"v":324044.223393,"t":1731477600}
+{"o":0.0000035266,"h":0.0000035416,"l":0.0000034391,"c":0.0000034786,"v":274627.84188,"t":1731481200}
+{"o":0.0000034786,"h":0.0000035459,"l":0.0000034331,"c":0.0000034727,"v":252596.062799,"t":1731484800}
+{"o":0.0000034727,"h":0.0000035027,"l":0.0000034184,"c":0.0000034823,"v":34448.018557,"t":1731488400}
+{"o":0.0000034823,"h":0.0000035393,"l":0.0000034285,"c":0.0000034678,"v":232251.646449,"t":1731492000}
+{"o":0.0000034678,"h":0.000003509,"l":0.0000031597,"c":0.0000031921,"v":4302690.238508001,"t":1731495600}
+{"o":0.0000031921,"h":0.0000032429,"l":0.0000031805,"c":0.0000032107,"v":422086.1379500001,"t":1731499200}
+{"o":0.0000032107,"h":0.0000033378,"l":0.0000030866,"c":0.0000032133,"v":599773.3245969998,"t":1731502800}
+{"o":0.0000032133,"h":0.00000334,"l":0.0000031077,"c":0.0000032028,"v":1128887.224982,"t":1731506400}
+{"o":0.0000032028,"h":0.0000033204,"l":0.0000031827,"c":0.0000032288,"v":272963.048491,"t":1731510000}
+{"o":0.0000032288,"h":0.0000033371,"l":0.0000031764,"c":0.0000032472,"v":632346.4495809999,"t":1731513600}
+{"o":0.0000032472,"h":0.0000033409,"l":0.0000031941,"c":0.0000032331,"v":532853.9841370001,"t":1731517200}
+{"o":0.0000032331,"h":0.0000033232,"l":0.0000031914,"c":0.0000032687,"v":707789.0158959997,"t":1731520800}
+{"o":0.0000032687,"h":0.000003556,"l":0.0000031989,"c":0.000003481,"v":3840617.4254359999,"t":1731524400}
+{"o":0.000003481,"h":0.0000035819,"l":0.0000033791,"c":0.0000034992,"v":260251.2269399999,"t":1731528000}
+{"o":0.0000034992,"h":0.0000035985,"l":0.0000033853,"c":0.0000035006,"v":970956.6720430001,"t":1731531600}
+{"o":0.0000035006,"h":0.0000035781,"l":0.000003429,"c":0.0000035191,"v":203210.485396,"t":1731535200}
+{"o":0.0000035191,"h":0.0000035363,"l":0.0000034414,"c":0.0000034472,"v":742700.8751149998,"t":1731538800}
+{"o":0.0000034472,"h":0.000003536,"l":0.0000034177,"c":0.0000034576,"v":248080.9613000001,"t":1731542400}
+{"o":0.0000034576,"h":0.0000035042,"l":0.0000033951,"c":0.0000034408,"v":150638.87692,"t":1731546000}
+{"o":0.0000034408,"h":0.0000035496,"l":0.0000034384,"c":0.000003523,"v":759305.6626399999,"t":1731549600}
+{"o":0.000003523,"h":0.0000035573,"l":0.0000032884,"c":0.0000033267,"v":2187939.8193819998,"t":1731553200}
+{"o":0.0000033267,"h":0.0000036631,"l":0.0000033106,"c":0.0000036119,"v":4769634.1335850013,"t":1731556800}
+{"o":0.0000036119,"h":0.0000036625,"l":0.0000035879,"c":0.0000036221,"v":1160766.9918150001,"t":1731560400}
+{"o":0.0000036221,"h":0.0000037067,"l":0.0000035485,"c":0.0000036315,"v":81616.369452,"t":1731564000}
+{"o":0.0000036315,"h":0.0000036778,"l":0.0000035656,"c":0.0000036257,"v":516129.1642020002,"t":1731567600}
+{"o":0.0000036257,"h":0.0000036373,"l":0.0000035736,"c":0.0000036086,"v":12030.351358,"t":1731571200}
+{"o":0.0000036086,"h":0.0000037043,"l":0.0000035537,"c":0.0000036641,"v":633548.1811779999,"t":1731574800}
+{"o":0.0000036641,"h":0.0000037432,"l":0.0000036256,"c":0.0000037062,"v":356894.7728830001,"t":1731578400}
+{"o":0.0000037062,"h":0.000003774,"l":0.0000036326,"c":0.0000036631,"v":53593.33042,"t":1731582000}
+{"o":0.0000036631,"h":0.0000037235,"l":0.0000036389,"c":0.0000036666,"v":201173.177254,"t":1731585600}
+{"o":0.0000036666,"h":0.0000037611,"l":0.0000036013,"c":0.0000036654,"v":621353.2812670002,"t":1731589200}
+{"o":0.0000036654,"h":0.0000037403,"l":0.000003498,"c":0.0000036262,"v":764561.4052279999,"t":1731592800}
+{"o":0.0000036262,"h":0.0000037634,"l":0.0000035696,"c":0.0000037099,"v":1600590.2122279997,"t":1731596400}
+{"o":0.0000037099,"h":0.0000038101,"l":0.0000036001,"c":0.000003676,"v":144497.138813,"t":1731600000}
+{"o":0.000003676,"h":0.0000037732,"l":0.000003676,"c":0.000003747,"v":448425.8923120001,"t":1731603600}
+{"o":0.000003747,"h":0.0000038486,"l":0.0000037209,"c":0.0000038289,"v":1049377.0320069997,"t":1731607200}
+{"o":0.0000038289,"h":0.0000039595,"l":0.0000037897,"c":0.0000038073,"v":3542176.0165140009,"t":1731610800}
+{"o":0.0000038073,"h":0.0000038671,"l":0.0000037567,"c":0.0000038149,"v":87028.643323,"t":1731614400}
+{"o":0.0000038149,"h":0.0000038736,"l":0.000003766,"c":0.0000038187,"v":653084.299186,"t":1731618000}
+{"o":0.0000038187,"h":0.000003907,"l":0.0000037773,"c":0.0000038648,"v":268072.97739,"t":1731621600}
+{"o":0.0000038648,"h":0.0000039827,"l":0.00000378,"c":0.0000038468,"v":1838890.1756570004,"t":1731625200}
+{"o":0.0000038468,"h":0.000003875,"l":0.0000037696,"c":0.000003826,"v":916086.5192860002,"t":1731628800}
+{"o":0.000003826,"h":0.0000038645,"l":0.0000037599,"c":0.0000038223,"v":178966.730543,"t":1731632400}
+{"o":0.0000038223,"h":0.0000039833,"l":0.0000037883,"c":0.0000039389,"v":1251900.409219,"t":1731636000}
+{"o":0.0000039389,"h":0.0000039671,"l":0.0000039097,"c":0.0000039429,"v":186277.72104,"t":1731639600}
+{"o":0.0000039429,"h":0.0000040311,"l":0.0000037696,"c":0.0000038509,"v":866863.4985700001,"t":1731643200}
+{"o":0.0000038509,"h":0.000003884,"l":0.0000037827,"c":0.0000038163,"v":36211.896679,"t":1731646800}
+{"o":0.0000038163,"h":0.0000038802,"l":0.0000037833,"c":0.0000038411,"v":256325.948898,"t":1731650400}
+{"o":0.0000038411,"h":0.0000039004,"l":0.0000038259,"c":0.000003884,"v":291161.9281959999,"t":1731654000}
+{"o":0.000003884,"h":0.0000039517,"l":0.0000038232,"c":0.0000038863,"v":180775.56116,"t":1731657600}
+{"o":0.0000038863,"h":0.0000039463,"l":0.0000038478,"c":0.0000039092,"v":97060.499824,"t":1731661200}
+{"o":0.0000039092,"h":0.0000039357,"l":0.0000038822,"c":0.0000039183,"v":188700.5022919999,"t":1731664800}
+{"o":0.0000039183,"h":0.0000039391,"l":0.0000038745,"c":0.0000039089,"v":87705.97273,"t":1731668400}
+{"o":0.0000039089,"h":0.0000039229,"l":0.0000038633,"c":0.0000039004,"v":31580.893022,"t":1731672000}
+{"o":0.0000039004,"h":0.0000039468,"l":0.0000037984,"c":0.0000038373,"v":1766168.1287939998,"t":1731675600}
+{"o":0.0000038373,"h":0.0000039688,"l":0.0000038191,"c":0.000003929,"v":599583.641446,"t":1731679200}
+{"o":0.000003929,"h":0.0000040185,"l":0.0000037426,"c":0.0000038018,"v":1044350.194153,"t":1731682800}
+{"o":0.0000038018,"h":0.0000038214,"l":0.0000036531,"c":0.000003737,"v":1894655.6730310004,"t":1731686400}
+{"o":0.000003737,"h":0.0000039466,"l":0.0000036829,"c":0.0000038725,"v":1809577.227521,"t":1731690000}
+{"o":0.0000038725,"h":0.0000039064,"l":0.0000037975,"c":0.0000038747,"v":1144667.4609510005,"t":1731693600}
+{"o":0.0000038747,"h":0.0000038999,"l":0.0000037457,"c":0.0000037667,"v":1740477.502697,"t":1731697200}
+{"o":0.0000037667,"h":0.0000037949,"l":0.0000034072,"c":0.0000034393,"v":4595504.3648380022,"t":1731700800}
+{"o":0.0000034393,"h":0.0000034706,"l":0.0000033792,"c":0.0000033983,"v":753048.059911,"t":1731704400}
+{"o":0.0000033983,"h":0.0000034192,"l":0.0000033328,"c":0.0000033598,"v":811308.2716540002,"t":1731708000}
+{"o":0.0000033598,"h":0.0000034096,"l":0.0000033257,"c":0.0000033746,"v":608797.9147819995,"t":1731711600}
+{"o":0.0000033746,"h":0.000003415,"l":0.0000033327,"c":0.0000033535,"v":287231.7518869999,"t":1731715200}
+{"o":0.0000033535,"h":0.0000034034,"l":0.0000033252,"c":0.0000033646,"v":33592.638252,"t":1731718800}
+{"o":0.0000033646,"h":0.0000033703,"l":0.0000033179,"c":0.0000033586,"v":544110.4693070001,"t":1731722400}
+{"o":0.0000033586,"h":0.0000033881,"l":0.0000033155,"c":0.0000033479,"v":35898.449456,"t":1731726000}
+{"o":0.0000033479,"h":0.0000033831,"l":0.0000033184,"c":0.0000033473,"v":431101.071076,"t":1731729600}
+{"o":0.0000033473,"h":0.0000033759,"l":0.000003317,"c":0.00000334,"v":31578.227385,"t":1731733200}
+{"o":0.00000334,"h":0.0000033974,"l":0.0000033218,"c":0.0000033631,"v":53399.62542,"t":1731736800}
+{"o":0.0000033631,"h":0.0000033898,"l":0.0000033318,"c":0.0000033618,"v":99329.489657,"t":1731740400}
+{"o":0.0000033618,"h":0.0000033854,"l":0.0000033508,"c":0.0000033669,"v":23019.003342,"t":1731744000}
+{"o":0.0000033669,"h":0.0000033979,"l":0.0000033403,"c":0.0000033764,"v":26974.337388,"t":1731747600}
+{"o":0.0000033764,"h":0.0000033787,"l":0.0000033237,"c":0.0000033375,"v":361704.051863,"t":1731751200}
+{"o":0.0000033375,"h":0.0000033638,"l":0.0000033171,"c":0.0000033171,"v":26113.486008,"t":1731754800}
+{"o":0.0000033171,"h":0.0000033574,"l":0.0000031403,"c":0.0000032208,"v":1905124.4965370006,"t":1731758400}
+{"o":0.0000032208,"h":0.0000032547,"l":0.0000031524,"c":0.0000031998,"v":893762.911905,"t":1731762000}
+{"o":0.0000031998,"h":0.0000032329,"l":0.0000031368,"c":0.0000031648,"v":411578.0597190001,"t":1731765600}
+{"o":0.0000031648,"h":0.0000032146,"l":0.0000030995,"c":0.0000031376,"v":177971.742092,"t":1731769200}
+{"o":0.0000031376,"h":0.0000031666,"l":0.0000030689,"c":0.0000030941,"v":1134397.722046,"t":1731772800}
+{"o":0.0000030941,"h":0.000003131,"l":0.0000030458,"c":0.0000030984,"v":502451.633965,"t":1731776400}
+{"o":0.0000030984,"h":0.0000031223,"l":0.000003067,"c":0.0000031014,"v":137973.812974,"t":1731780000}
+{"o":0.0000031014,"h":0.0000031463,"l":0.000003046,"c":0.0000031359,"v":1644318.2204519999,"t":1731783600}
+{"o":0.0000031359,"h":0.0000031951,"l":0.0000030851,"c":0.0000031065,"v":1107099.516383,"t":1731787200}
+{"o":0.0000031065,"h":0.0000031247,"l":0.0000030665,"c":0.000003079,"v":370933.078626,"t":1731790800}
+{"o":0.000003079,"h":0.0000031171,"l":0.0000030466,"c":0.0000030916,"v":100000.0,"t":1731794400}
+{"o":0.0000030916,"h":0.000003099,"l":0.0000030541,"c":0.0000030621,"v":135296.701805,"t":1731798000}
+{"o":0.0000030621,"h":0.0000031886,"l":0.0000030228,"c":0.0000031336,"v":1041710.6743900003,"t":1731801600}
+{"o":0.0000031336,"h":0.0000033181,"l":0.0000031073,"c":0.0000032402,"v":1573526.6773780016,"t":1731805200}
+{"o":0.0000032402,"h":0.0000033158,"l":0.0000031561,"c":0.0000032536,"v":241608.658281,"t":1731808800}
+{"o":0.0000032536,"h":0.0000033232,"l":0.0000031278,"c":0.0000032292,"v":174646.369598,"t":1731812400}
+{"o":0.0000032292,"h":0.0000034278,"l":0.0000030314,"c":0.0000032021,"v":609139.6964239998,"t":1731816000}
+{"o":0.0000032021,"h":0.0000032912,"l":0.0000031419,"c":0.0000032062,"v":52183.100546,"t":1731819600}
+{"o":0.0000032062,"h":0.0000032714,"l":0.0000031613,"c":0.000003219,"v":71494.993822,"t":1731823200}
+{"o":0.000003219,"h":0.0000032593,"l":0.000003192,"c":0.0000032449,"v":146897.762545,"t":1731826800}
+{"o":0.0000032449,"h":0.0000034495,"l":0.0000031639,"c":0.0000034367,"v":3134033.8907289994,"t":1731830400}
+{"o":0.0000034367,"h":0.0000034687,"l":0.0000033755,"c":0.0000034328,"v":90867.829329,"t":1731834000}
+{"o":0.0000034328,"h":0.0000034434,"l":0.0000033919,"c":0.0000034012,"v":0.0,"t":1731837600}
+{"o":0.0000034012,"h":0.0000035145,"l":0.0000033074,"c":0.0000034005,"v":1223254.9012620002,"t":1731841200}
+{"o":0.0000004871,"h":0.0000005829,"l":0.0000004419,"c":0.0000004865,"v":97363102.1819439828,"t":1725382800}
+{"o":0.0000004865,"h":0.0000045753,"l":0.0000004611,"c":0.0000024379,"v":402636949.1626669168,"t":1725386400}
+{"o":0.0000024379,"h":0.000004389,"l":0.0000016056,"c":0.0000041914,"v":115879696.0456759185,"t":1725390000}
+{"o":0.0000041914,"h":0.0000046663,"l":0.0000028606,"c":0.0000029958,"v":62933007.7095790058,"t":1725393600}
+{"o":0.0000029958,"h":0.0000040809,"l":0.0000027108,"c":0.0000039489,"v":40996131.264066942,"t":1725397200}
+{"o":0.0000039489,"h":0.0000047199,"l":0.0000033539,"c":0.0000036116,"v":38075565.8382929713,"t":1725400800}
+{"o":0.0000036116,"h":0.0000037925,"l":0.0000033592,"c":0.0000037554,"v":11326186.3235199973,"t":1725404400}
+{"o":0.0000037554,"h":0.0000051223,"l":0.0000037184,"c":0.0000045946,"v":17646172.707525,"t":1725408000}
+{"o":0.0000045946,"h":0.0000047482,"l":0.0000037314,"c":0.0000037811,"v":15518552.6993169971,"t":1725411600}
+{"o":0.0000037811,"h":0.0000038134,"l":0.0000035959,"c":0.0000036282,"v":2828404.0444389996,"t":1725415200}
+{"o":0.0000036282,"h":0.0000036307,"l":0.0000032333,"c":0.0000033113,"v":7855872.6002449989,"t":1725418800}
+{"o":0.0000033113,"h":0.0000033318,"l":0.0000027021,"c":0.0000027482,"v":12236418.4629379958,"t":1725422400}
+{"o":0.0000027482,"h":0.0000027756,"l":0.0000016141,"c":0.0000019347,"v":50350284.7368350029,"t":1725426000}
+{"o":0.0000019347,"h":0.0000021553,"l":0.0000019036,"c":0.0000021171,"v":9007063.7961129993,"t":1725429600}
+{"o":0.0000021171,"h":0.0000021212,"l":0.0000020126,"c":0.0000020318,"v":3397433.9592729989,"t":1725433200}
+{"o":0.0000020318,"h":0.0000020398,"l":0.000001461,"c":0.0000014722,"v":13284498.6815099977,"t":1725436800}
+{"o":0.0000014722,"h":0.0000015357,"l":0.000001438,"c":0.0000014769,"v":11254784.8732359968,"t":1725440400}
+{"o":0.0000014769,"h":0.0000016857,"l":0.0000014736,"c":0.0000016794,"v":13132786.8611929994,"t":1725444000}
+{"o":0.0000016794,"h":0.0000019198,"l":0.0000016691,"c":0.0000017694,"v":18476236.1574550048,"t":1725447600}
+{"o":0.0000017694,"h":0.000002059,"l":0.0000017549,"c":0.000002038,"v":9989538.715869002,"t":1725451200}
+{"o":0.000002038,"h":0.0000020499,"l":0.0000019085,"c":0.0000019385,"v":4837356.2268200004,"t":1725454800}
+{"o":0.0000019385,"h":0.0000020085,"l":0.0000018732,"c":0.0000019442,"v":864383.2002389999,"t":1725458400}
+{"o":0.0000019442,"h":0.0000021331,"l":0.0000019249,"c":0.0000020966,"v":5313401.6488030013,"t":1725462000}
+{"o":0.0000020966,"h":0.0000021144,"l":0.0000019652,"c":0.0000019812,"v":4567125.3941760007,"t":1725465600}
+{"o":0.0000019812,"h":0.0000020009,"l":0.0000016073,"c":0.000001631,"v":18890222.5166570023,"t":1725469200}
+{"o":0.000001631,"h":0.0000016597,"l":0.0000015766,"c":0.0000015923,"v":4299649.1789990012,"t":1725472800}
+{"o":0.0000015923,"h":0.0000017576,"l":0.0000015765,"c":0.0000016893,"v":10981063.7386179995,"t":1725476400}
+{"o":0.0000016893,"h":0.0000018866,"l":0.0000016634,"c":0.000001871,"v":9658755.1175870001,"t":1725480000}
+{"o":0.000001871,"h":0.0000019156,"l":0.000001863,"c":0.0000019062,"v":1294618.0580330004,"t":1725483600}
+{"o":0.0000019062,"h":0.0000019237,"l":0.0000018742,"c":0.0000018829,"v":1689821.739241,"t":1725487200}
+{"o":0.0000018829,"h":0.000001896,"l":0.0000018343,"c":0.0000018651,"v":4168097.165643,"t":1725490800}
+{"o":0.0000018651,"h":0.0000019268,"l":0.0000017935,"c":0.0000019169,"v":7481358.5204760004,"t":1725494400}
+{"o":0.0000019169,"h":0.0000021516,"l":0.0000018973,"c":0.0000021349,"v":8437801.861065004,"t":1725498000}
+{"o":0.0000021349,"h":0.0000021486,"l":0.0000020324,"c":0.0000020937,"v":4708089.9889610019,"t":1725501600}
+{"o":0.0000020937,"h":0.0000021858,"l":0.0000020626,"c":0.0000020858,"v":5953405.6310120001,"t":1725505200}
+{"o":0.0000020858,"h":0.0000039631,"l":0.0000020447,"c":0.0000027588,"v":64634221.5408269987,"t":1725508800}
+{"o":0.0000027588,"h":0.0000028562,"l":0.0000025671,"c":0.0000028031,"v":7881363.6045170007,"t":1725512400}
+{"o":0.0000028031,"h":0.0000028357,"l":0.0000027466,"c":0.0000027585,"v":668156.313646,"t":1725516000}
+{"o":0.0000027585,"h":0.0000028957,"l":0.0000027294,"c":0.0000028444,"v":1845747.811951,"t":1725519600}
+{"o":0.0000028444,"h":0.0000030157,"l":0.0000027931,"c":0.0000028154,"v":4621788.2366199996,"t":1725523200}
+{"o":0.0000028154,"h":0.0000028378,"l":0.000002427,"c":0.0000024665,"v":7992904.0145799974,"t":1725526800}
+{"o":0.0000024665,"h":0.0000025088,"l":0.0000024569,"c":0.0000024874,"v":1259154.471103,"t":1725530400}
+{"o":0.0000024874,"h":0.000002912,"l":0.0000024756,"c":0.000002895,"v":7884958.292067999,"t":1725534000}
+{"o":0.000002895,"h":0.0000031534,"l":0.0000028549,"c":0.0000031183,"v":6091257.8762000008,"t":1725537600}
+{"o":0.0000031183,"h":0.0000032396,"l":0.0000030826,"c":0.000003163,"v":1694937.1432860005,"t":1725541200}
+{"o":0.000003163,"h":0.0000032453,"l":0.0000030553,"c":0.000003136,"v":669244.00581,"t":1725544800}
+{"o":0.000003136,"h":0.0000031859,"l":0.0000029566,"c":0.0000030053,"v":4005885.9982800004,"t":1725548400}
+{"o":0.0000030053,"h":0.0000034317,"l":0.0000029935,"c":0.0000031252,"v":8090119.2715979991,"t":1725552000}
+{"o":0.0000031252,"h":0.0000040455,"l":0.0000031066,"c":0.0000040041,"v":17102808.2671550103,"t":1725555600}
+{"o":0.0000040041,"h":0.0000040256,"l":0.0000034587,"c":0.0000034834,"v":7188650.6636039997,"t":1725559200}
+{"o":0.0000034834,"h":0.000003567,"l":0.0000031333,"c":0.0000033295,"v":7711562.8196490034,"t":1725562800}
+{"o":0.0000033295,"h":0.0000034929,"l":0.0000033143,"c":0.0000034848,"v":2599302.2692839997,"t":1725566400}
+{"o":0.0000034848,"h":0.0000035307,"l":0.0000034483,"c":0.0000034787,"v":158617.339398,"t":1725570000}
+{"o":0.0000034787,"h":0.0000037937,"l":0.0000034678,"c":0.0000037397,"v":2886412.2441740008,"t":1725573600}
+{"o":0.0000037397,"h":0.0000038073,"l":0.0000032938,"c":0.0000033024,"v":5971652.9199219998,"t":1725577200}
+{"o":0.0000033024,"h":0.0000034321,"l":0.0000032903,"c":0.0000033805,"v":1078569.4075349998,"t":1725580800}
+{"o":0.0000033805,"h":0.0000034559,"l":0.0000033499,"c":0.000003416,"v":400413.629922,"t":1725584400}
+{"o":0.000003416,"h":0.0000034899,"l":0.000002926,"c":0.0000031608,"v":16318521.650059998,"t":1725588000}
+{"o":0.0000031608,"h":0.0000032218,"l":0.0000031522,"c":0.0000031845,"v":1087932.5228820001,"t":1725591600}
+{"o":0.0000031845,"h":0.0000031921,"l":0.000003117,"c":0.0000031473,"v":1406776.029933,"t":1725595200}
+{"o":0.0000031473,"h":0.000003169,"l":0.0000030848,"c":0.0000031321,"v":412494.600528,"t":1725598800}
+{"o":0.0000031321,"h":0.0000031446,"l":0.0000031221,"c":0.0000031295,"v":17899.228688,"t":1725602400}
+{"o":0.0000031295,"h":0.0000032278,"l":0.0000030713,"c":0.000003124,"v":1249.238875,"t":1725606000}
+{"o":0.000003124,"h":0.0000031279,"l":0.0000030921,"c":0.0000031079,"v":128677.399931,"t":1725609600}
+{"o":0.0000031079,"h":0.0000031653,"l":0.000003082,"c":0.0000031385,"v":536307.527545,"t":1725613200}
+{"o":0.0000031385,"h":0.0000032382,"l":0.0000030986,"c":0.0000031965,"v":565998.33763,"t":1725616800}
+{"o":0.0000031965,"h":0.0000032129,"l":0.0000031609,"c":0.0000031746,"v":256061.421886,"t":1725620400}
+{"o":0.0000031746,"h":0.000003211,"l":0.0000028436,"c":0.00000302,"v":5854712.3013400007,"t":1725624000}
+{"o":0.00000302,"h":0.0000030977,"l":0.0000028794,"c":0.0000029536,"v":981347.4262000001,"t":1725627600}
+{"o":0.0000029536,"h":0.0000030307,"l":0.0000029116,"c":0.0000029534,"v":1387567.171963,"t":1725631200}
+{"o":0.0000029534,"h":0.0000031513,"l":0.000002905,"c":0.0000031028,"v":3439791.293343999,"t":1725634800}
+{"o":0.0000031028,"h":0.000003173,"l":0.0000030396,"c":0.0000030845,"v":300921.316987,"t":1725638400}
+{"o":0.0000030845,"h":0.0000031584,"l":0.0000030489,"c":0.0000031266,"v":673535.405668,"t":1725642000}
+{"o":0.0000031266,"h":0.0000031774,"l":0.0000030909,"c":0.0000031417,"v":111268.696704,"t":1725645600}
+{"o":0.0000031417,"h":0.000003171,"l":0.000003074,"c":0.0000030986,"v":171613.009238,"t":1725649200}
+{"o":0.0000030986,"h":0.0000032059,"l":0.0000030766,"c":0.0000031962,"v":0.0,"t":1725652800}
+{"o":0.0000031962,"h":0.000003215,"l":0.0000030533,"c":0.0000030541,"v":1325982.3212980002,"t":1725656400}
+{"o":0.0000030541,"h":0.0000030727,"l":0.0000030092,"c":0.0000030299,"v":743431.319168,"t":1725660000}
+{"o":0.0000030299,"h":0.0000030333,"l":0.0000029436,"c":0.0000029484,"v":752659.021739,"t":1725663600}
+{"o":0.0000029484,"h":0.0000029539,"l":0.0000028948,"c":0.0000029128,"v":655716.7132209998,"t":1725667200}
+{"o":0.0000029128,"h":0.0000029317,"l":0.0000027953,"c":0.0000028371,"v":1617261.3175419997,"t":1725670800}
+{"o":0.0000028371,"h":0.0000028844,"l":0.0000028176,"c":0.000002867,"v":447550.723938,"t":1725674400}
+{"o":0.000002867,"h":0.0000030792,"l":0.000002859,"c":0.0000028858,"v":5688666.5354149994,"t":1725678000}
+{"o":0.0000028858,"h":0.0000028874,"l":0.0000027923,"c":0.0000027934,"v":1104837.9627540002,"t":1725681600}
+{"o":0.0000027934,"h":0.0000028314,"l":0.0000027692,"c":0.0000028122,"v":14778.260208,"t":1725685200}
+{"o":0.0000028122,"h":0.0000028471,"l":0.0000027999,"c":0.0000028337,"v":477459.34778,"t":1725688800}
+{"o":0.0000028337,"h":0.000002866,"l":0.0000028093,"c":0.0000028541,"v":3504.261257,"t":1725692400}
+{"o":0.0000028541,"h":0.0000029707,"l":0.0000028211,"c":0.0000028437,"v":3666387.0110419993,"t":1725696000}
+{"o":0.0000028437,"h":0.0000028582,"l":0.000002792,"c":0.0000028039,"v":342598.998793,"t":1725699600}
+{"o":0.0000028039,"h":0.0000028089,"l":0.0000027946,"c":0.0000028089,"v":0.0,"t":1725703200}
+{"o":0.0000028089,"h":0.0000028285,"l":0.0000027862,"c":0.000002799,"v":366263.829496,"t":1725706800}
+{"o":0.000002799,"h":0.000002799,"l":0.0000027817,"c":0.0000027902,"v":0.0,"t":1725710400}
+{"o":0.0000027902,"h":0.0000028139,"l":0.0000027086,"c":0.0000027279,"v":1488294.9764250002,"t":1725714000}
+{"o":0.0000027279,"h":0.0000027367,"l":0.0000027101,"c":0.0000027175,"v":7447.80377,"t":1725717600}
+{"o":0.0000027175,"h":0.0000027347,"l":0.0000026761,"c":0.0000026891,"v":1755398.0164219998,"t":1725721200}
+{"o":0.0000026891,"h":0.0000027999,"l":0.0000026656,"c":0.0000027541,"v":2946798.1203029999,"t":1725724800}
+{"o":0.0000027541,"h":0.0000027754,"l":0.000002614,"c":0.0000026578,"v":1005079.068416,"t":1725728400}
+{"o":0.0000026578,"h":0.0000026734,"l":0.0000026348,"c":0.0000026458,"v":150095.143598,"t":1725732000}
+{"o":0.0000026458,"h":0.0000028435,"l":0.0000026194,"c":0.0000028249,"v":3401597.2443590001,"t":1725735600}
+{"o":0.0000028249,"h":0.0000029717,"l":0.0000028222,"c":0.0000029717,"v":2290765.2930320003,"t":1725739200}
+{"o":0.0000029717,"h":0.0000029857,"l":0.0000028986,"c":0.0000029626,"v":1984189.1124860002,"t":1725742800}
+{"o":0.0000029626,"h":0.000003395,"l":0.0000029534,"c":0.0000033179,"v":6110437.5953080002,"t":1725746400}
+{"o":0.0000033179,"h":0.0000033271,"l":0.0000032147,"c":0.0000032179,"v":933000.0,"t":1725750000}
+{"o":0.0000032179,"h":0.0000032725,"l":0.0000031458,"c":0.0000031559,"v":1503142.131453,"t":1725753600}
+{"o":0.0000031559,"h":0.0000034305,"l":0.0000031137,"c":0.0000034189,"v":3610759.6078990009,"t":1725757200}
+{"o":0.0000034189,"h":0.0000034693,"l":0.0000034056,"c":0.0000034608,"v":655869.6252480001,"t":1725760800}
+{"o":0.0000034608,"h":0.0000035231,"l":0.0000034523,"c":0.0000034731,"v":1085893.204468,"t":1725764400}
+{"o":0.0000034731,"h":0.0000034788,"l":0.0000034327,"c":0.0000034397,"v":217612.074999,"t":1725768000}
+{"o":0.0000034397,"h":0.0000034562,"l":0.0000032378,"c":0.0000032535,"v":2212461.5869080001,"t":1725771600}
+{"o":0.0000032535,"h":0.0000032536,"l":0.0000032366,"c":0.0000032404,"v":0.0,"t":1725775200}
+{"o":0.0000032404,"h":0.0000032419,"l":0.0000031977,"c":0.00000321,"v":0.0,"t":1725778800}
+{"o":0.00000321,"h":0.0000032605,"l":0.000003203,"c":0.0000032449,"v":4467.851525,"t":1725782400}
+{"o":0.0000032449,"h":0.0000032669,"l":0.0000032158,"c":0.0000032656,"v":3692.331882,"t":1725786000}
+{"o":0.0000032656,"h":0.0000032671,"l":0.0000032397,"c":0.0000032421,"v":0.0,"t":1725789600}
+{"o":0.0000032421,"h":0.0000032579,"l":0.0000032349,"c":0.0000032559,"v":0.0,"t":1725793200}
+{"o":0.0000032559,"h":0.0000032927,"l":0.0000031956,"c":0.0000032341,"v":477407.9963069999,"t":1725796800}
+{"o":0.0000032341,"h":0.0000032451,"l":0.0000031752,"c":0.0000031967,"v":1196263.7691459998,"t":1725800400}
+{"o":0.0000031967,"h":0.0000032312,"l":0.0000031928,"c":0.0000032312,"v":0.0,"t":1725804000}
+{"o":0.0000032312,"h":0.0000032562,"l":0.0000031102,"c":0.0000031403,"v":1085864.0596659998,"t":1725807600}
+{"o":0.0000031403,"h":0.0000031656,"l":0.0000030925,"c":0.0000031381,"v":551199.708141,"t":1725811200}
+{"o":0.0000031381,"h":0.000003162,"l":0.0000031002,"c":0.0000031024,"v":266658.795942,"t":1725814800}
+{"o":0.0000031024,"h":0.0000031203,"l":0.0000030832,"c":0.0000031155,"v":480399.864107,"t":1725818400}
+{"o":0.0000031155,"h":0.000003192,"l":0.0000030678,"c":0.0000030774,"v":2635389.7615760001,"t":1725822000}
+{"o":0.0000030774,"h":0.0000031277,"l":0.0000030715,"c":0.0000031147,"v":698363.6956460001,"t":1725825600}
+{"o":0.0000031147,"h":0.0000031541,"l":0.0000030884,"c":0.0000031443,"v":509870.432336,"t":1725829200}
+{"o":0.0000031443,"h":0.0000032287,"l":0.0000030846,"c":0.0000031644,"v":104011.40708,"t":1725832800}
+{"o":0.0000031644,"h":0.0000031679,"l":0.0000031315,"c":0.000003136,"v":12500.0,"t":1725836400}
+{"o":0.000003136,"h":0.0000033059,"l":0.0000031145,"c":0.0000032817,"v":1459955.8336609998,"t":1725840000}
+{"o":0.0000032817,"h":0.0000033207,"l":0.0000032637,"c":0.0000032959,"v":165493.625773,"t":1725843600}
+{"o":0.0000032959,"h":0.0000033582,"l":0.0000032927,"c":0.0000033271,"v":824883.8603719999,"t":1725847200}
+{"o":0.0000033271,"h":0.0000033634,"l":0.000003304,"c":0.0000033231,"v":212704.516216,"t":1725850800}
+{"o":0.0000033231,"h":0.0000034014,"l":0.0000033179,"c":0.0000033912,"v":987800.8716,"t":1725854400}
+{"o":0.0000033912,"h":0.0000038186,"l":0.0000033849,"c":0.0000037377,"v":5191868.6361100031,"t":1725858000}
+{"o":0.0000037377,"h":0.0000044635,"l":0.0000036975,"c":0.000003957,"v":13051014.2320029978,"t":1725861600}
+{"o":0.000003957,"h":0.0000042453,"l":0.0000039343,"c":0.0000042075,"v":2281724.7792830002,"t":1725865200}
+{"o":0.0000042075,"h":0.0000042217,"l":0.0000041788,"c":0.0000041982,"v":106200.060645,"t":1725868800}
+{"o":0.0000041982,"h":0.0000042542,"l":0.000004091,"c":0.0000041382,"v":889009.718413,"t":1725872400}
+{"o":0.0000041382,"h":0.0000042267,"l":0.00000411,"c":0.0000041847,"v":512690.4419389999,"t":1725876000}
+{"o":0.0000041847,"h":0.0000042402,"l":0.0000041604,"c":0.0000042327,"v":446775.0923709999,"t":1725879600}
+{"o":0.0000042327,"h":0.0000043584,"l":0.0000041232,"c":0.0000043181,"v":2128651.0265530013,"t":1725883200}
+{"o":0.0000043181,"h":0.0000046921,"l":0.0000042874,"c":0.0000044365,"v":4386860.5388470003,"t":1725886800}
+{"o":0.0000044365,"h":0.000004559,"l":0.0000043893,"c":0.0000045329,"v":852178.405098,"t":1725890400}
+{"o":0.0000045329,"h":0.0000046572,"l":0.0000044818,"c":0.0000046035,"v":411727.645321,"t":1725894000}
+{"o":0.0000046035,"h":0.0000046524,"l":0.0000042483,"c":0.000004347,"v":1923789.6425359999,"t":1725897600}
+{"o":0.000004347,"h":0.0000045057,"l":0.0000041431,"c":0.000004213,"v":2502363.8051120001,"t":1725901200}
+{"o":0.000004213,"h":0.0000043087,"l":0.0000041735,"c":0.0000042526,"v":837267.4219150001,"t":1725904800}
+{"o":0.0000042526,"h":0.0000050536,"l":0.0000041862,"c":0.0000048369,"v":84861071.8338659704,"t":1725908400}
+{"o":0.0000048369,"h":0.000005537,"l":0.0000045684,"c":0.0000054026,"v":80854086.1282965988,"t":1725912000}
+{"o":0.0000054026,"h":0.0000056407,"l":0.0000038818,"c":0.0000040988,"v":91036180.4026529491,"t":1725915600}
+{"o":0.0000040988,"h":0.0000041728,"l":0.0000040225,"c":0.0000040722,"v":26547395.2824180014,"t":1725919200}
+{"o":0.0000040722,"h":0.0000041378,"l":0.0000039734,"c":0.0000039872,"v":15182746.8429420087,"t":1725922800}
+{"o":0.0000039872,"h":0.0000042859,"l":0.0000039717,"c":0.0000042676,"v":3477769.3848813311,"t":1725926400}
+{"o":0.0000042676,"h":0.0000043176,"l":0.000004198,"c":0.0000042484,"v":392600.9749089741,"t":1725930000}
+{"o":0.0000042484,"h":0.0000042645,"l":0.0000042121,"c":0.0000042369,"v":55689.071579,"t":1725933600}
+{"o":0.0000042369,"h":0.0000042724,"l":0.0000042337,"c":0.0000042685,"v":4467.511852,"t":1725937200}
+{"o":0.0000042685,"h":0.0000042808,"l":0.0000042091,"c":0.0000042271,"v":36959.42905,"t":1725940800}
+{"o":0.0000042271,"h":0.0000042296,"l":0.0000039249,"c":0.0000039267,"v":2536866.3682350004,"t":1725944400}
+{"o":0.0000039267,"h":0.0000039513,"l":0.000003872,"c":0.0000038913,"v":380378.862941,"t":1725948000}
+{"o":0.0000038913,"h":0.0000039443,"l":0.0000038521,"c":0.0000039069,"v":16385.502136,"t":1725951600}
+{"o":0.0000039069,"h":0.0000039239,"l":0.0000038317,"c":0.0000038557,"v":412469.702909,"t":1725955200}
+{"o":0.0000038557,"h":0.0000038898,"l":0.0000038411,"c":0.0000038814,"v":22271.813094,"t":1725958800}
+{"o":0.0000038814,"h":0.0000038951,"l":0.0000038632,"c":0.0000038698,"v":0.0,"t":1725962400}
+{"o":0.0000038698,"h":0.0000038794,"l":0.0000038568,"c":0.0000038612,"v":0.0,"t":1725966000}
+{"o":0.0000038612,"h":0.0000038874,"l":0.0000038336,"c":0.0000038669,"v":90383.12265,"t":1725969600}
+{"o":0.0000038669,"h":0.0000040905,"l":0.0000038444,"c":0.0000040694,"v":1882936.9030709998,"t":1725973200}
+{"o":0.0000040694,"h":0.0000043329,"l":0.0000040095,"c":0.0000042672,"v":1851108.2077830003,"t":1725976800}
+{"o":0.0000042672,"h":0.0000047872,"l":0.0000042292,"c":0.0000045366,"v":5910133.4802800026,"t":1725980400}
+{"o":0.0000045366,"h":0.0000045506,"l":0.0000043963,"c":0.000004433,"v":754190.3330709999,"t":1725984000}
+{"o":0.000004433,"h":0.0000044455,"l":0.0000043536,"c":0.000004399,"v":45129.142859,"t":1725987600}
+{"o":0.000004399,"h":0.0000044417,"l":0.0000042223,"c":0.0000042581,"v":1581814.8502750001,"t":1725991200}
+{"o":0.0000042581,"h":0.0000042892,"l":0.0000040215,"c":0.0000041279,"v":2367674.12592,"t":1725994800}
+{"o":0.0000041279,"h":0.0000041568,"l":0.0000036932,"c":0.000003745,"v":4113058.3094679997,"t":1725998400}
+{"o":0.000003745,"h":0.0000037953,"l":0.0000037346,"c":0.0000037892,"v":660605.437802,"t":1726002000}
+{"o":0.0000037892,"h":0.0000039367,"l":0.0000037693,"c":0.0000039126,"v":824225.7203719999,"t":1726005600}
+{"o":0.0000039126,"h":0.0000039311,"l":0.000003909,"c":0.0000039241,"v":10799.195445,"t":1726009200}
+{"o":0.0000039241,"h":0.0000039446,"l":0.00000385,"c":0.0000039261,"v":949361.9280879998,"t":1726012800}
+{"o":0.0000039261,"h":0.0000039924,"l":0.0000037599,"c":0.0000039011,"v":3911405.3376600002,"t":1726016400}
+{"o":0.0000039011,"h":0.0000039031,"l":0.000003687,"c":0.0000037227,"v":1637997.2585109998,"t":1726020000}
+{"o":0.0000037227,"h":0.0000038902,"l":0.0000037015,"c":0.0000038719,"v":1620644.9909800002,"t":1726023600}
+{"o":0.0000038719,"h":0.0000039316,"l":0.0000038719,"c":0.0000039113,"v":0.0,"t":1726027200}
+{"o":0.0000039113,"h":0.0000039463,"l":0.0000038664,"c":0.000003914,"v":898118.0848340001,"t":1726030800}
+{"o":0.000003914,"h":0.0000039219,"l":0.0000038389,"c":0.0000038568,"v":660605.437802,"t":1726034400}
+{"o":0.0000038568,"h":0.0000038597,"l":0.0000037907,"c":0.0000037942,"v":198257.308962,"t":1726038000}
+{"o":0.0000037942,"h":0.000003839,"l":0.0000037939,"c":0.0000038277,"v":2600.486206,"t":1726041600}
+{"o":0.0000038277,"h":0.0000038327,"l":0.0000038145,"c":0.0000038218,"v":0.0,"t":1726045200}
+{"o":0.0000038218,"h":0.0000038894,"l":0.0000037144,"c":0.0000037545,"v":723789.036574,"t":1726048800}
+{"o":0.0000037545,"h":0.0000037545,"l":0.0000037017,"c":0.0000037212,"v":47522.047253,"t":1726052400}
+{"o":0.0000037212,"h":0.0000037948,"l":0.0000036995,"c":0.0000037442,"v":189027.261326,"t":1726056000}
+{"o":0.0000037442,"h":0.0000038765,"l":0.0000037016,"c":0.0000038196,"v":731508.0826549999,"t":1726059600}
+{"o":0.0000038196,"h":0.0000038645,"l":0.0000037682,"c":0.0000038168,"v":416666.504722,"t":1726063200}
+{"o":0.0000038168,"h":0.0000039666,"l":0.0000037387,"c":0.0000039042,"v":598072.578115,"t":1726066800}
+{"o":0.0000039042,"h":0.0000040044,"l":0.0000038654,"c":0.0000039416,"v":1043844.450378,"t":1726070400}
+{"o":0.0000039416,"h":0.000003944,"l":0.0000034945,"c":0.0000035103,"v":4468998.6589090014,"t":1726074000}
+{"o":0.0000035103,"h":0.0000035609,"l":0.0000034813,"c":0.0000035156,"v":121307.060708,"t":1726077600}
+{"o":0.0000035156,"h":0.0000035729,"l":0.0000034949,"c":0.0000035443,"v":339226.594032,"t":1726081200}
+{"o":0.0000035443,"h":0.0000035545,"l":0.0000033537,"c":0.0000033755,"v":2030202.1367879999,"t":1726084800}
+{"o":0.0000033755,"h":0.0000034028,"l":0.0000032236,"c":0.0000033277,"v":3593059.0909009995,"t":1726088400}
+{"o":0.0000033277,"h":0.0000033334,"l":0.0000032642,"c":0.0000032659,"v":519833.478499,"t":1726092000}
+{"o":0.0000032659,"h":0.0000032868,"l":0.0000032581,"c":0.0000032817,"v":11404.576045,"t":1726095600}
+{"o":0.0000032817,"h":0.0000034747,"l":0.0000032003,"c":0.0000033962,"v":3607532.3972419994,"t":1726099200}
+{"o":0.0000033962,"h":0.0000034269,"l":0.0000032429,"c":0.000003245,"v":2087285.1491460002,"t":1726102800}
+{"o":0.000003245,"h":0.0000032587,"l":0.0000030966,"c":0.0000031161,"v":2051519.3559200005,"t":1726106400}
+{"o":0.0000031161,"h":0.0000031243,"l":0.0000029422,"c":0.0000030184,"v":6689045.0133509999,"t":1726110000}
+{"o":0.0000030184,"h":0.0000030313,"l":0.0000030051,"c":0.0000030275,"v":0.0,"t":1726113600}
+{"o":0.0000030275,"h":0.0000030492,"l":0.0000029391,"c":0.0000029617,"v":1618011.4807759996,"t":1726117200}
+{"o":0.0000029617,"h":0.0000029753,"l":0.0000028915,"c":0.0000029328,"v":701942.9161489999,"t":1726120800}
+{"o":0.0000029328,"h":0.000002936,"l":0.0000029188,"c":0.0000029252,"v":0.0,"t":1726124400}
+{"o":0.0000029252,"h":0.000002929,"l":0.0000029085,"c":0.0000029188,"v":43152.82043,"t":1726128000}
+{"o":0.0000029188,"h":0.0000029309,"l":0.0000029162,"c":0.0000029299,"v":0.0,"t":1726131600}
+{"o":0.0000029299,"h":0.0000029345,"l":0.0000029109,"c":0.0000029217,"v":68516.457656,"t":1726135200}
+{"o":0.0000029217,"h":0.0000029238,"l":0.0000027195,"c":0.0000027252,"v":3030699.8131369995,"t":1726138800}
+{"o":0.0000027252,"h":0.0000029025,"l":0.0000027165,"c":0.0000028926,"v":2355941.3455739995,"t":1726142400}
+{"o":0.0000028926,"h":0.0000030494,"l":0.0000028724,"c":0.000003018,"v":2434272.1731200009,"t":1726146000}
+{"o":0.000003018,"h":0.0000030226,"l":0.0000028791,"c":0.0000029622,"v":1608825.7505370001,"t":1726149600}
+{"o":0.0000029622,"h":0.0000031069,"l":0.0000029365,"c":0.0000031043,"v":1743676.9410759998,"t":1726153200}
+{"o":0.0000031043,"h":0.0000031054,"l":0.0000029363,"c":0.0000029387,"v":2166791.590992,"t":1726156800}
+{"o":0.0000029387,"h":0.0000029449,"l":0.0000028745,"c":0.0000028934,"v":254944.22137,"t":1726160400}
+{"o":0.0000028934,"h":0.000002908,"l":0.0000028814,"c":0.0000028936,"v":5843.0,"t":1726164000}
+{"o":0.0000028936,"h":0.0000028965,"l":0.0000028739,"c":0.0000028756,"v":111110.5,"t":1726167600}
+{"o":0.0000028756,"h":0.0000030661,"l":0.0000028642,"c":0.000003014,"v":2708823.962601,"t":1726171200}
+{"o":0.000003014,"h":0.0000030503,"l":0.0000029531,"c":0.0000030084,"v":1727199.0731929997,"t":1726174800}
+{"o":0.0000030084,"h":0.0000030879,"l":0.0000029758,"c":0.0000030674,"v":627416.942991,"t":1726178400}
+{"o":0.0000030674,"h":0.0000035294,"l":0.0000030655,"c":0.0000035099,"v":6023590.7587879989,"t":1726182000}
+{"o":0.0000035099,"h":0.0000042298,"l":0.0000034844,"c":0.0000040883,"v":9972408.3965190016,"t":1726185600}
+{"o":0.0000040883,"h":0.0000041398,"l":0.000003844,"c":0.0000038689,"v":2081009.8568329997,"t":1726189200}
+{"o":0.0000038689,"h":0.0000038825,"l":0.0000038622,"c":0.0000038709,"v":21171.379936,"t":1726192800}
+{"o":0.0000038709,"h":0.0000038811,"l":0.0000038407,"c":0.0000038564,"v":200000.0,"t":1726196400}
+{"o":0.0000038564,"h":0.0000038644,"l":0.0000038238,"c":0.0000038378,"v":11655.003136,"t":1726200000}
+{"o":0.0000038378,"h":0.0000038386,"l":0.0000038141,"c":0.0000038204,"v":285818.225357,"t":1726203600}
+{"o":0.0000038204,"h":0.0000038479,"l":0.000003788,"c":0.0000038153,"v":15738.887422,"t":1726207200}
+{"o":0.0000038153,"h":0.0000038164,"l":0.0000037913,"c":0.0000037933,"v":0.0,"t":1726210800}
+{"o":0.0000037933,"h":0.0000038143,"l":0.0000037899,"c":0.0000038126,"v":0.0,"t":1726214400}
+{"o":0.0000038126,"h":0.0000038201,"l":0.0000037977,"c":0.0000038193,"v":0.0,"t":1726218000}
+{"o":0.0000038193,"h":0.0000038326,"l":0.0000036936,"c":0.0000036996,"v":1132209.7438759999,"t":1726221600}
+{"o":0.0000036996,"h":0.0000037447,"l":0.0000036185,"c":0.000003663,"v":592766.2583580001,"t":1726225200}
+{"o":0.000003663,"h":0.0000036884,"l":0.0000036405,"c":0.0000036508,"v":4129.594896,"t":1726228800}
+{"o":0.0000036508,"h":0.0000036825,"l":0.000003641,"c":0.0000036596,"v":4122.035588,"t":1726232400}
+{"o":0.0000036596,"h":0.0000036895,"l":0.0000034655,"c":0.0000035643,"v":3844334.5087360004,"t":1726236000}
+{"o":0.0000035643,"h":0.0000038041,"l":0.0000034742,"c":0.0000037237,"v":569771.2708449999,"t":1726239600}
+{"o":0.0000037237,"h":0.0000037415,"l":0.0000036798,"c":0.0000037182,"v":2960.436478,"t":1726243200}
+{"o":0.0000037182,"h":0.0000037193,"l":0.000003684,"c":0.0000036984,"v":0.0,"t":1726246800}
+{"o":0.0000036984,"h":0.0000038793,"l":0.0000036707,"c":0.0000038209,"v":1977281.0513459998,"t":1726250400}
+{"o":0.0000038209,"h":0.0000038263,"l":0.000003806,"c":0.0000038119,"v":0.0,"t":1726254000}
+{"o":0.0000038119,"h":0.000003815,"l":0.0000037793,"c":0.000003797,"v":262149.732864,"t":1726257600}
+{"o":0.000003797,"h":0.0000038352,"l":0.0000037576,"c":0.0000037983,"v":22042.740056,"t":1726261200}
+{"o":0.0000037983,"h":0.0000038008,"l":0.0000037395,"c":0.0000037868,"v":444417.688162,"t":1726264800}
+{"o":0.0000037868,"h":0.0000038142,"l":0.0000037438,"c":0.000003777,"v":137408.489083,"t":1726268400}
+{"o":0.000003777,"h":0.0000037914,"l":0.0000036066,"c":0.0000036277,"v":1353657.236334,"t":1726272000}
+{"o":0.0000036277,"h":0.0000036482,"l":0.0000036011,"c":0.0000036305,"v":16715.379016,"t":1726275600}
+{"o":0.0000036305,"h":0.0000036975,"l":0.0000036137,"c":0.0000036966,"v":512416.719454,"t":1726279200}
+{"o":0.0000036966,"h":0.000003697,"l":0.0000035754,"c":0.0000036529,"v":1041982.9852089999,"t":1726282800}
+{"o":0.0000036529,"h":0.0000036732,"l":0.0000036498,"c":0.0000036729,"v":28353.721107,"t":1726286400}
+{"o":0.0000036729,"h":0.0000037022,"l":0.0000036661,"c":0.0000037002,"v":0.0,"t":1726290000}
+{"o":0.0000037002,"h":0.0000037153,"l":0.0000036615,"c":0.0000036714,"v":12644.860113,"t":1726293600}
+{"o":0.0000036714,"h":0.0000036852,"l":0.0000036695,"c":0.0000036832,"v":0.0,"t":1726297200}
+{"o":0.0000036832,"h":0.0000037057,"l":0.0000036801,"c":0.0000036961,"v":0.0,"t":1726300800}
+{"o":0.0000036961,"h":0.0000036998,"l":0.0000036826,"c":0.0000036827,"v":0.0,"t":1726304400}
+{"o":0.0000036827,"h":0.000003701,"l":0.0000036827,"c":0.0000036931,"v":0.0,"t":1726308000}
+{"o":0.0000036931,"h":0.0000037109,"l":0.0000036929,"c":0.0000037006,"v":0.0,"t":1726311600}
+{"o":0.0000037006,"h":0.000003708,"l":0.0000036133,"c":0.0000036206,"v":475972.286106,"t":1726315200}
+{"o":0.0000036206,"h":0.0000036321,"l":0.0000035944,"c":0.0000036118,"v":99033.315554,"t":1726318800}
+{"o":0.0000036118,"h":0.0000036522,"l":0.0000035866,"c":0.0000036256,"v":40465.790357,"t":1726322400}
+{"o":0.0000036256,"h":0.0000036469,"l":0.0000036123,"c":0.0000036303,"v":12028.152608,"t":1726326000}
+{"o":0.0000036303,"h":0.0000036646,"l":0.000003517,"c":0.0000035446,"v":1231443.628638,"t":1726329600}
+{"o":0.0000035446,"h":0.000003559,"l":0.0000035396,"c":0.0000035517,"v":62508.621003,"t":1726333200}
+{"o":0.0000035517,"h":0.0000035853,"l":0.0000035466,"c":0.0000035506,"v":28146.124784,"t":1726336800}
+{"o":0.0000035506,"h":0.0000035625,"l":0.0000035202,"c":0.0000035304,"v":61237.007648,"t":1726340400}
+{"o":0.0000035304,"h":0.0000035305,"l":0.0000035119,"c":0.0000035192,"v":0.0,"t":1726344000}
+{"o":0.0000035192,"h":0.0000035227,"l":0.0000034396,"c":0.0000034475,"v":410571.7376299999,"t":1726347600}
+{"o":0.0000034475,"h":0.0000037314,"l":0.0000034387,"c":0.000003721,"v":2670257.9834999996,"t":1726351200}
+{"o":0.000003721,"h":0.0000037262,"l":0.0000036715,"c":0.0000036762,"v":500000.0,"t":1726354800}
+{"o":0.0000036762,"h":0.00000368,"l":0.0000035732,"c":0.0000035802,"v":777361.6330029999,"t":1726358400}
+{"o":0.0000035802,"h":0.0000036232,"l":0.0000035542,"c":0.0000035557,"v":854425.1117799999,"t":1726362000}
+{"o":0.0000035557,"h":0.0000035674,"l":0.000003553,"c":0.0000035584,"v":0.0,"t":1726365600}
+{"o":0.0000035584,"h":0.0000035667,"l":0.0000035556,"c":0.0000035663,"v":0.0,"t":1726369200}
+{"o":0.0000035663,"h":0.0000035796,"l":0.0000034897,"c":0.0000035093,"v":601092.999541,"t":1726372800}
+{"o":0.0000035093,"h":0.0000035145,"l":0.0000034498,"c":0.0000034596,"v":467914.002918,"t":1726376400}
+{"o":0.0000034596,"h":0.0000035062,"l":0.0000034184,"c":0.000003434,"v":1257318.2784029997,"t":1726380000}
+{"o":0.000003434,"h":0.0000034471,"l":0.0000034257,"c":0.000003433,"v":15145.38135,"t":1726383600}
+{"o":0.000003433,"h":0.0000034508,"l":0.0000034155,"c":0.000003426,"v":164088.5392879999,"t":1726387200}
+{"o":0.000003426,"h":0.0000034584,"l":0.0000034193,"c":0.0000034314,"v":188333.259331,"t":1726390800}
+{"o":0.0000034314,"h":0.0000034459,"l":0.000003429,"c":0.0000034434,"v":10.0,"t":1726394400}
+{"o":0.0000034434,"h":0.0000034634,"l":0.0000034434,"c":0.0000034524,"v":0.0,"t":1726398000}
+{"o":0.0000034524,"h":0.000003466,"l":0.0000034407,"c":0.0000034409,"v":10870.549953,"t":1726401600}
+{"o":0.0000034409,"h":0.0000034693,"l":0.0000034287,"c":0.0000034572,"v":69737.366737,"t":1726405200}
+{"o":0.0000034572,"h":0.0000034861,"l":0.0000034107,"c":0.0000034162,"v":77195.216654,"t":1726408800}
+{"o":0.0000034162,"h":0.0000034373,"l":0.000003411,"c":0.0000034271,"v":4191.165332,"t":1726412400}
+{"o":0.0000034271,"h":0.0000036914,"l":0.0000034058,"c":0.00000361,"v":9682328.9194289967,"t":1726416000}
+{"o":0.00000361,"h":0.0000037421,"l":0.0000035968,"c":0.0000037285,"v":1858035.1732610001,"t":1726419600}
+{"o":0.0000037285,"h":0.0000037639,"l":0.0000037011,"c":0.0000037349,"v":350975.605296,"t":1726423200}
+{"o":0.0000037349,"h":0.0000037426,"l":0.0000035536,"c":0.0000035944,"v":2989553.5922700004,"t":1726426800}
+{"o":0.0000035944,"h":0.0000036178,"l":0.0000035924,"c":0.0000036061,"v":161538.14456,"t":1726430400}
+{"o":0.0000036061,"h":0.0000037034,"l":0.000003496,"c":0.0000035858,"v":4886221.8390219994,"t":1726434000}
+{"o":0.0000035858,"h":0.0000036107,"l":0.0000035659,"c":0.0000035789,"v":176787.053853,"t":1726437600}
+{"o":0.0000035789,"h":0.0000036192,"l":0.0000035479,"c":0.0000035735,"v":16997.389538,"t":1726441200}
+{"o":0.0000035735,"h":0.0000035873,"l":0.0000035485,"c":0.0000035676,"v":24134.220648,"t":1726444800}
+{"o":0.0000035676,"h":0.0000036045,"l":0.000003528,"c":0.0000035736,"v":982704.8140980001,"t":1726448400}
+{"o":0.0000035736,"h":0.0000036378,"l":0.0000035648,"c":0.0000036268,"v":293190.264879,"t":1726452000}
+{"o":0.0000036268,"h":0.0000036292,"l":0.0000035974,"c":0.000003599,"v":0.0,"t":1726455600}
+{"o":0.000003599,"h":0.000003645,"l":0.0000035889,"c":0.000003642,"v":274814.355963,"t":1726459200}
+{"o":0.000003642,"h":0.0000036651,"l":0.0000036209,"c":0.0000036228,"v":54722.046356,"t":1726462800}
+{"o":0.0000036228,"h":0.0000036474,"l":0.0000036162,"c":0.0000036419,"v":0.0,"t":1726466400}
+{"o":0.0000036419,"h":0.0000036451,"l":0.0000036202,"c":0.0000036244,"v":0.0,"t":1726470000}
+{"o":0.0000036244,"h":0.0000037216,"l":0.0000035929,"c":0.0000037027,"v":686780.655949,"t":1726473600}
+{"o":0.0000037027,"h":0.0000037279,"l":0.0000036868,"c":0.0000037277,"v":0.0,"t":1726477200}
+{"o":0.0000037277,"h":0.0000037331,"l":0.0000036873,"c":0.0000036953,"v":2700.15271,"t":1726480800}
+{"o":0.0000036953,"h":0.0000037035,"l":0.0000036891,"c":0.0000036988,"v":0.0,"t":1726484400}
+{"o":0.0000036988,"h":0.0000037838,"l":0.0000036866,"c":0.0000037782,"v":641309.4398169998,"t":1726488000}
+{"o":0.0000037782,"h":0.0000037937,"l":0.000003743,"c":0.0000037455,"v":1974.246206,"t":1726491600}
+{"o":0.0000037455,"h":0.0000038081,"l":0.0000037396,"c":0.0000037955,"v":0.0,"t":1726495200}
+{"o":0.0000037955,"h":0.0000038056,"l":0.0000036344,"c":0.0000036548,"v":1639471.909158,"t":1726498800}
+{"o":0.0000036548,"h":0.0000042543,"l":0.0000036255,"c":0.0000042416,"v":7365480.2402659999,"t":1726502400}
+{"o":0.0000042416,"h":0.000004436,"l":0.0000041845,"c":0.0000043502,"v":1188807.3491750001,"t":1726506000}
+{"o":0.0000043502,"h":0.0000044001,"l":0.0000043107,"c":0.0000043451,"v":8465.984194,"t":1726509600}
+{"o":0.0000043451,"h":0.0000044108,"l":0.0000043188,"c":0.0000043664,"v":397304.0739959999,"t":1726513200}
+{"o":0.0000043664,"h":0.0000045394,"l":0.0000041914,"c":0.0000045228,"v":4622424.0823580017,"t":1726516800}
+{"o":0.0000045228,"h":0.000004553,"l":0.0000044753,"c":0.0000044854,"v":14624.628237,"t":1726520400}
+{"o":0.0000044854,"h":0.0000045466,"l":0.0000044836,"c":0.0000045129,"v":152836.797279,"t":1726524000}
+{"o":0.0000045129,"h":0.00000454,"l":0.0000044674,"c":0.0000044895,"v":221909.67267,"t":1726527600}
+{"o":0.0000044895,"h":0.0000045525,"l":0.0000044569,"c":0.0000044985,"v":558645.507817,"t":1726531200}
+{"o":0.0000044985,"h":0.0000045127,"l":0.0000044245,"c":0.0000044501,"v":279919.088385,"t":1726534800}
+{"o":0.0000044501,"h":0.0000044615,"l":0.0000043778,"c":0.000004401,"v":123333.755239,"t":1726538400}
+{"o":0.000004401,"h":0.0000044358,"l":0.0000043795,"c":0.0000044215,"v":56496.13312,"t":1726542000}
+{"o":0.0000044215,"h":0.000004439,"l":0.0000044093,"c":0.0000044194,"v":8951.572657,"t":1726545600}
+{"o":0.0000044194,"h":0.0000044703,"l":0.0000043681,"c":0.000004427,"v":143875.467243,"t":1726549200}
+{"o":0.000004427,"h":0.0000044503,"l":0.0000043956,"c":0.0000044394,"v":74578.092219,"t":1726552800}
+{"o":0.0000044394,"h":0.0000044804,"l":0.0000044251,"c":0.0000044382,"v":498677.336007,"t":1726556400}
+{"o":0.0000044382,"h":0.0000044382,"l":0.0000044193,"c":0.0000044313,"v":0.0,"t":1726560000}
+{"o":0.0000044313,"h":0.0000044773,"l":0.0000044197,"c":0.0000044511,"v":170599.388013,"t":1726563600}
+{"o":0.0000044511,"h":0.0000044853,"l":0.0000044234,"c":0.0000044462,"v":334285.679396,"t":1726567200}
+{"o":0.0000044462,"h":0.0000044772,"l":0.0000043372,"c":0.0000043781,"v":497928.582593,"t":1726570800}
+{"o":0.0000043781,"h":0.0000043919,"l":0.0000043581,"c":0.0000043621,"v":10.0,"t":1726574400}
+{"o":0.0000043621,"h":0.0000044655,"l":0.0000043519,"c":0.0000044434,"v":518338.02877,"t":1726578000}
+{"o":0.0000044434,"h":0.0000045608,"l":0.0000043216,"c":0.0000044505,"v":965715.025186,"t":1726581600}
+{"o":0.0000044505,"h":0.0000045295,"l":0.0000043618,"c":0.0000044895,"v":410948.024988,"t":1726585200}
+{"o":0.0000044895,"h":0.0000045769,"l":0.0000042654,"c":0.0000043472,"v":1176667.2236819998,"t":1726588800}
+{"o":0.0000043472,"h":0.0000043544,"l":0.0000042626,"c":0.0000043097,"v":1162668.7627719999,"t":1726592400}
+{"o":0.0000043097,"h":0.0000043472,"l":0.0000040784,"c":0.0000041253,"v":1803996.1233979997,"t":1726596000}
+{"o":0.0000041253,"h":0.0000041701,"l":0.0000040861,"c":0.0000041052,"v":8186.607888,"t":1726599600}
+{"o":0.0000041052,"h":0.0000041183,"l":0.000004091,"c":0.0000041124,"v":0.0,"t":1726603200}
+{"o":0.0000041124,"h":0.0000042897,"l":0.0000040727,"c":0.0000042339,"v":2896282.6591929998,"t":1726606800}
+{"o":0.0000042339,"h":0.0000042609,"l":0.0000035889,"c":0.0000036297,"v":5855255.6453920025,"t":1726610400}
+{"o":0.0000036297,"h":0.0000036782,"l":0.000003469,"c":0.0000036678,"v":6265816.356339003,"t":1726614000}
+{"o":0.0000036678,"h":0.0000037048,"l":0.0000036378,"c":0.0000036469,"v":83448.838298,"t":1726617600}
+{"o":0.0000036469,"h":0.0000038062,"l":0.0000036115,"c":0.0000037946,"v":3483999.4848070005,"t":1726621200}
+{"o":0.0000037946,"h":0.0000038111,"l":0.0000037692,"c":0.0000037844,"v":119364.115223,"t":1726624800}
+{"o":0.0000037844,"h":0.0000039132,"l":0.0000037712,"c":0.0000038807,"v":2016520.7661070006,"t":1726628400}
+{"o":0.0000038807,"h":0.0000039124,"l":0.0000038759,"c":0.0000038976,"v":0.0,"t":1726632000}
+{"o":0.0000038976,"h":0.0000039121,"l":0.0000038665,"c":0.0000038717,"v":13143.607134,"t":1726635600}
+{"o":0.0000038717,"h":0.0000039017,"l":0.0000038606,"c":0.0000038639,"v":0.0,"t":1726639200}
+{"o":0.0000038639,"h":0.0000038676,"l":0.000003856,"c":0.000003862,"v":10.0,"t":1726642800}
+{"o":0.000003862,"h":0.0000038836,"l":0.0000038619,"c":0.0000038795,"v":10.0,"t":1726646400}
+{"o":0.0000038795,"h":0.0000039256,"l":0.0000038771,"c":0.0000039255,"v":0.0,"t":1726650000}
+{"o":0.0000039255,"h":0.0000039603,"l":0.0000038534,"c":0.0000038582,"v":20718.387202,"t":1726653600}
+{"o":0.0000038582,"h":0.0000038809,"l":0.0000038444,"c":0.0000038718,"v":8319.88465,"t":1726657200}
+{"o":0.0000038718,"h":0.0000039001,"l":0.0000038528,"c":0.0000038654,"v":5239.021632,"t":1726660800}
+{"o":0.0000038654,"h":0.0000042058,"l":0.0000038537,"c":0.0000040234,"v":4277797.2630709996,"t":1726664400}
+{"o":0.0000040234,"h":0.000004085,"l":0.0000036184,"c":0.0000036577,"v":4855051.9903580016,"t":1726668000}
+{"o":0.0000036577,"h":0.000003683,"l":0.0000033181,"c":0.0000034051,"v":10752147.5792269986,"t":1726671600}
+{"o":0.0000034051,"h":0.0000034487,"l":0.0000033698,"c":0.0000033951,"v":199259.654571,"t":1726675200}
+{"o":0.0000033951,"h":0.0000034709,"l":0.0000033712,"c":0.0000034289,"v":226738.938621,"t":1726678800}
+{"o":0.0000034289,"h":0.0000034359,"l":0.0000032531,"c":0.0000033005,"v":1440824.9803719998,"t":1726682400}
+{"o":0.0000033005,"h":0.0000034781,"l":0.0000032523,"c":0.0000034267,"v":4201443.4540839996,"t":1726686000}
+{"o":0.0000034267,"h":0.0000039166,"l":0.0000026749,"c":0.0000028539,"v":30502291.4408950247,"t":1726689600}
+{"o":0.0000028539,"h":0.0000030031,"l":0.0000026768,"c":0.0000029352,"v":11240894.0957359932,"t":1726693200}
+{"o":0.0000029352,"h":0.0000029602,"l":0.000002577,"c":0.0000026304,"v":8961539.5748390034,"t":1726696800}
+{"o":0.0000026304,"h":0.0000026329,"l":0.0000024883,"c":0.0000025179,"v":2052158.6447660001,"t":1726700400}
+{"o":0.0000025179,"h":0.0000025185,"l":0.0000021228,"c":0.0000023144,"v":16659100.8137839939,"t":1726704000}
+{"o":0.0000023144,"h":0.0000024248,"l":0.0000023085,"c":0.0000023547,"v":2976888.0608420004,"t":1726707600}
+{"o":0.0000023547,"h":0.0000023717,"l":0.0000017846,"c":0.000001798,"v":24027326.8659870028,"t":1726711200}
+{"o":0.000001798,"h":0.0000018575,"l":0.0000017669,"c":0.0000018455,"v":4158010.0191719993,"t":1726714800}
+{"o":0.0000018455,"h":0.0000019499,"l":0.0000018311,"c":0.0000019331,"v":4372327.3473010007,"t":1726718400}
+{"o":0.0000019331,"h":0.0000023991,"l":0.0000019281,"c":0.0000023884,"v":15192999.1799950078,"t":1726722000}
+{"o":0.0000023884,"h":0.0000024019,"l":0.000002351,"c":0.0000023703,"v":32287.311895,"t":1726725600}
+{"o":0.0000023703,"h":0.0000024087,"l":0.0000023621,"c":0.0000023838,"v":481050.113737,"t":1726729200}
+{"o":0.0000023838,"h":0.0000024168,"l":0.0000023749,"c":0.0000024068,"v":378594.823088,"t":1726732800}
+{"o":0.0000024068,"h":0.0000024112,"l":0.0000023935,"c":0.000002404,"v":16740.694256,"t":1726736400}
+{"o":0.000002404,"h":0.0000024095,"l":0.0000019935,"c":0.0000020101,"v":12714216.2832000051,"t":1726740000}
+{"o":0.0000020101,"h":0.0000021292,"l":0.0000019948,"c":0.0000021145,"v":2948573.4547080002,"t":1726743600}
+{"o":0.0000021145,"h":0.0000021537,"l":0.0000020723,"c":0.0000021311,"v":2377583.5078920005,"t":1726747200}
+{"o":0.0000021311,"h":0.0000021386,"l":0.0000021064,"c":0.0000021315,"v":503306.122202,"t":1726750800}
+{"o":0.0000021315,"h":0.0000021319,"l":0.0000020893,"c":0.0000021051,"v":314714.0806859999,"t":1726754400}
+{"o":0.0000021051,"h":0.0000021372,"l":0.0000020741,"c":0.0000021033,"v":15196.249296,"t":1726758000}
+{"o":0.0000021033,"h":0.0000021567,"l":0.0000020827,"c":0.0000021446,"v":1088173.839037,"t":1726761600}
+{"o":0.0000021446,"h":0.0000021588,"l":0.0000021369,"c":0.0000021495,"v":146542.486047,"t":1726765200}
+{"o":0.0000021495,"h":0.0000023025,"l":0.0000021344,"c":0.0000022062,"v":5947258.6622549975,"t":1726768800}
+{"o":0.0000022062,"h":0.0000022172,"l":0.0000021933,"c":0.0000022086,"v":375786.657822,"t":1726772400}
+{"o":0.0000022086,"h":0.0000022118,"l":0.0000020417,"c":0.0000020539,"v":3525232.6754970001,"t":1726776000}
+{"o":0.0000020539,"h":0.0000020876,"l":0.0000020229,"c":0.0000020585,"v":1317987.0739620002,"t":1726779600}
+{"o":0.0000020585,"h":0.0000020677,"l":0.0000020056,"c":0.0000020122,"v":1029424.2965839999,"t":1726783200}
+{"o":0.0000020122,"h":0.0000020162,"l":0.0000019638,"c":0.0000019755,"v":281643.512936,"t":1726786800}
+{"o":0.0000019755,"h":0.0000023016,"l":0.0000019668,"c":0.0000022815,"v":8446820.7668770012,"t":1726790400}
+{"o":0.0000022815,"h":0.0000023275,"l":0.0000022577,"c":0.0000023056,"v":2237849.6043070001,"t":1726794000}
+{"o":0.0000023056,"h":0.0000023241,"l":0.0000022911,"c":0.0000023035,"v":328811.42302,"t":1726797600}
+{"o":0.0000023035,"h":0.0000024744,"l":0.0000022688,"c":0.0000024349,"v":3326934.0423519993,"t":1726801200}
+{"o":0.0000024349,"h":0.000002624,"l":0.0000023624,"c":0.0000025002,"v":5311036.1855359999,"t":1726804800}
+{"o":0.0000025002,"h":0.0000025798,"l":0.0000024691,"c":0.0000025357,"v":810481.541979,"t":1726808400}
+{"o":0.0000025357,"h":0.0000025492,"l":0.0000024532,"c":0.0000024681,"v":633102.927429,"t":1726812000}
+{"o":0.0000024681,"h":0.0000025346,"l":0.0000024669,"c":0.0000025012,"v":46327.452843,"t":1726815600}
+{"o":0.0000025012,"h":0.0000025195,"l":0.0000024792,"c":0.0000025049,"v":10.0,"t":1726819200}
+{"o":0.0000025049,"h":0.0000025096,"l":0.0000024435,"c":0.0000024675,"v":178853.35181,"t":1726822800}
+{"o":0.0000024675,"h":0.0000024804,"l":0.0000024543,"c":0.000002458,"v":5621.377806,"t":1726826400}
+{"o":0.000002458,"h":0.0000025966,"l":0.0000024567,"c":0.0000025725,"v":1433665.459211,"t":1726830000}
+{"o":0.0000025725,"h":0.0000025872,"l":0.0000023382,"c":0.0000023561,"v":4368665.4930949993,"t":1726833600}
+{"o":0.0000023561,"h":0.000002417,"l":0.0000023531,"c":0.0000024071,"v":0.0,"t":1726837200}
+{"o":0.0000024071,"h":0.0000024298,"l":0.0000023036,"c":0.0000023601,"v":17693.675114,"t":1726840800}
+{"o":0.0000023601,"h":0.0000023939,"l":0.000002329,"c":0.0000023758,"v":441113.727993,"t":1726844400}
+{"o":0.0000023758,"h":0.0000025341,"l":0.0000023441,"c":0.0000025154,"v":3396596.9766200008,"t":1726848000}
+{"o":0.0000025154,"h":0.000002549,"l":0.0000025019,"c":0.0000025385,"v":40504.777417,"t":1726851600}
+{"o":0.0000025385,"h":0.0000025572,"l":0.000002506,"c":0.000002509,"v":6398.42349,"t":1726855200}
+{"o":0.000002509,"h":0.0000028619,"l":0.0000024897,"c":0.0000028052,"v":7170017.9919310017,"t":1726858800}
+{"o":0.0000028052,"h":0.0000028269,"l":0.0000027931,"c":0.0000028151,"v":467396.12216,"t":1726862400}
+{"o":0.0000028151,"h":0.0000028442,"l":0.0000027811,"c":0.0000028287,"v":183513.686115,"t":1726866000}
+{"o":0.0000028287,"h":0.0000028472,"l":0.000002812,"c":0.0000028236,"v":62485.662864,"t":1726869600}
+{"o":0.0000028236,"h":0.0000028408,"l":0.0000028085,"c":0.0000028192,"v":21229.907588,"t":1726873200}
+{"o":0.0000028192,"h":0.0000028612,"l":0.0000027909,"c":0.0000028074,"v":273491.745503,"t":1726876800}
+{"o":0.0000028074,"h":0.0000028429,"l":0.0000027399,"c":0.0000027774,"v":974381.6201010001,"t":1726880400}
+{"o":0.0000027774,"h":0.0000027857,"l":0.0000027679,"c":0.0000027741,"v":10.0,"t":1726884000}
+{"o":0.0000027741,"h":0.0000028306,"l":0.0000027545,"c":0.0000028147,"v":1158567.7220909998,"t":1726887600}
+{"o":0.0000028147,"h":0.0000028422,"l":0.0000027945,"c":0.0000028112,"v":183643.21696,"t":1726891200}
+{"o":0.0000028112,"h":0.0000028148,"l":0.0000027888,"c":0.0000027905,"v":297257.75757,"t":1726894800}
+{"o":0.0000027905,"h":0.000002807,"l":0.0000027671,"c":0.0000027777,"v":96780.357911,"t":1726898400}
+{"o":0.0000027777,"h":0.0000027895,"l":0.0000027611,"c":0.0000027758,"v":16357.718851,"t":1726902000}
+{"o":0.0000027758,"h":0.0000027848,"l":0.0000027655,"c":0.0000027817,"v":0.0,"t":1726905600}
+{"o":0.0000027817,"h":0.0000027836,"l":0.0000027699,"c":0.0000027748,"v":0.0,"t":1726909200}
+{"o":0.0000027748,"h":0.0000027942,"l":0.0000027735,"c":0.0000027864,"v":0.0,"t":1726912800}
+{"o":0.0000027864,"h":0.0000027887,"l":0.0000027773,"c":0.0000027799,"v":0.0,"t":1726916400}
+{"o":0.0000027799,"h":0.0000027887,"l":0.0000027622,"c":0.0000027626,"v":107028.509111,"t":1726920000}
+{"o":0.0000027626,"h":0.000002806,"l":0.0000027409,"c":0.0000027775,"v":7118.0163,"t":1726923600}
+{"o":0.0000027775,"h":0.0000027822,"l":0.0000027548,"c":0.000002762,"v":400000.0,"t":1726927200}
+{"o":0.000002762,"h":0.0000027916,"l":0.0000027342,"c":0.0000027607,"v":28993.544793,"t":1726930800}
+{"o":0.0000027607,"h":0.000002769,"l":0.0000027315,"c":0.0000027371,"v":230486.934269,"t":1726934400}
+{"o":0.0000027371,"h":0.0000029061,"l":0.0000027252,"c":0.0000028946,"v":2487087.8558319993,"t":1726938000}
+{"o":0.0000028946,"h":0.000002902,"l":0.0000028817,"c":0.0000029017,"v":0.0,"t":1726941600}
+{"o":0.0000029017,"h":0.0000029116,"l":0.000002871,"c":0.0000029032,"v":325509.125414,"t":1726945200}
+{"o":0.0000029032,"h":0.0000029054,"l":0.0000028753,"c":0.0000028803,"v":341118.655781,"t":1726948800}
+{"o":0.0000028803,"h":0.0000028843,"l":0.0000028556,"c":0.0000028621,"v":250852.419029,"t":1726952400}
+{"o":0.0000028621,"h":0.0000028892,"l":0.0000028479,"c":0.0000028742,"v":277582.076185,"t":1726956000}
+{"o":0.0000028742,"h":0.0000028801,"l":0.0000028499,"c":0.0000028584,"v":0.0,"t":1726959600}
+{"o":0.0000028584,"h":0.0000029057,"l":0.0000028482,"c":0.0000028746,"v":519986.388192,"t":1726963200}
+{"o":0.0000028746,"h":0.0000028985,"l":0.0000028741,"c":0.0000028951,"v":0.0,"t":1726966800}
+{"o":0.0000028951,"h":0.0000029103,"l":0.0000028264,"c":0.0000028347,"v":10000.0,"t":1726970400}
+{"o":0.0000028347,"h":0.0000028383,"l":0.0000028226,"c":0.0000028256,"v":0.0,"t":1726974000}
+{"o":0.0000028256,"h":0.0000028276,"l":0.0000026333,"c":0.0000026443,"v":3093159.402551,"t":1726977600}
+{"o":0.0000026443,"h":0.0000026682,"l":0.0000026433,"c":0.0000026671,"v":0.0,"t":1726981200}
+{"o":0.0000026671,"h":0.0000026822,"l":0.0000026603,"c":0.0000026794,"v":0.0,"t":1726984800}
+{"o":0.0000026794,"h":0.0000026816,"l":0.0000026405,"c":0.0000026538,"v":174512.167076,"t":1726988400}
+{"o":0.0000026538,"h":0.000002659,"l":0.0000026464,"c":0.000002652,"v":0.0,"t":1726992000}
+{"o":0.000002652,"h":0.000002699,"l":0.0000026509,"c":0.0000026987,"v":100957.52566,"t":1726995600}
+{"o":0.0000026987,"h":0.0000027097,"l":0.0000026883,"c":0.0000026975,"v":0.0,"t":1726999200}
+{"o":0.0000026975,"h":0.0000027447,"l":0.0000026499,"c":0.0000027309,"v":1130557.1367569999,"t":1727002800}
+{"o":0.0000027309,"h":0.0000027388,"l":0.0000027248,"c":0.0000027319,"v":0.0,"t":1727006400}
+{"o":0.0000027319,"h":0.0000027602,"l":0.0000027285,"c":0.0000027532,"v":0.0,"t":1727010000}
+{"o":0.0000027532,"h":0.0000027735,"l":0.0000027224,"c":0.0000027373,"v":2916.992895,"t":1727013600}
+{"o":0.0000027373,"h":0.0000027427,"l":0.0000026528,"c":0.0000026659,"v":1270999.6457440001,"t":1727017200}
+{"o":0.0000026659,"h":0.0000026917,"l":0.0000026526,"c":0.0000026701,"v":364203.31045,"t":1727020800}
+{"o":0.0000026701,"h":0.0000026993,"l":0.0000026359,"c":0.0000026712,"v":10000.0,"t":1727024400}
+{"o":0.0000026712,"h":0.000002695,"l":0.0000026707,"c":0.0000026878,"v":0.0,"t":1727028000}
+{"o":0.0000026878,"h":0.0000027039,"l":0.0000026434,"c":0.0000026476,"v":78677.235195,"t":1727031600}
+{"o":0.0000026476,"h":0.0000026653,"l":0.0000026373,"c":0.0000026627,"v":26594.065518,"t":1727035200}
+{"o":0.0000026627,"h":0.0000027126,"l":0.0000025547,"c":0.0000026108,"v":1630103.5254209996,"t":1727038800}
+{"o":0.0000026108,"h":0.0000026725,"l":0.0000025145,"c":0.0000025929,"v":313561.585319,"t":1727042400}
+{"o":0.0000025929,"h":0.0000027322,"l":0.0000025796,"c":0.0000026456,"v":5342844.373079001,"t":1727046000}
+{"o":0.0000026456,"h":0.0000027277,"l":0.0000026126,"c":0.0000026638,"v":257650.289186,"t":1727049600}
+{"o":0.0000026638,"h":0.000002772,"l":0.0000026285,"c":0.0000027475,"v":1136666.2051529998,"t":1727053200}
+{"o":0.0000027475,"h":0.000003469,"l":0.0000027336,"c":0.0000033952,"v":15116331.9834780078,"t":1727056800}
+{"o":0.0000033952,"h":0.000003406,"l":0.0000033062,"c":0.0000033462,"v":654199.989484,"t":1727060400}
+{"o":0.0000033462,"h":0.0000033758,"l":0.0000032886,"c":0.0000033649,"v":1161970.7392759998,"t":1727064000}
+{"o":0.0000033649,"h":0.0000035007,"l":0.0000033617,"c":0.0000034838,"v":1143674.1545899999,"t":1727067600}
+{"o":0.0000034838,"h":0.0000035167,"l":0.0000034685,"c":0.0000034964,"v":198940.154618,"t":1727071200}
+{"o":0.0000034964,"h":0.00000354,"l":0.0000034936,"c":0.000003531,"v":0.0,"t":1727074800}
+{"o":0.000003531,"h":0.0000036625,"l":0.000003454,"c":0.0000035817,"v":2726729.0763269993,"t":1727078400}
+{"o":0.0000035817,"h":0.0000035839,"l":0.0000034743,"c":0.0000034809,"v":1017364.3426849999,"t":1727082000}
+{"o":0.0000034809,"h":0.0000035136,"l":0.0000034589,"c":0.0000034954,"v":276152.470252,"t":1727085600}
+{"o":0.0000034954,"h":0.0000035575,"l":0.0000034645,"c":0.0000035456,"v":1011720.111256,"t":1727089200}
+{"o":0.0000035456,"h":0.00000357,"l":0.0000035435,"c":0.0000035569,"v":0.0,"t":1727092800}
+{"o":0.0000035569,"h":0.00000357,"l":0.0000035274,"c":0.000003545,"v":16975.870455,"t":1727096400}
+{"o":0.000003545,"h":0.0000037198,"l":0.000003488,"c":0.0000036229,"v":1932249.6737329999,"t":1727100000}
+{"o":0.0000036229,"h":0.0000036486,"l":0.0000035934,"c":0.0000036101,"v":10.0,"t":1727103600}
+{"o":0.0000036101,"h":0.0000036421,"l":0.0000035411,"c":0.0000035862,"v":387616.017938,"t":1727107200}
+{"o":0.0000035862,"h":0.0000038528,"l":0.0000035732,"c":0.0000038337,"v":3639376.6818250003,"t":1727110800}
+{"o":0.0000038337,"h":0.0000038355,"l":0.0000037401,"c":0.0000037607,"v":754647.4582570001,"t":1727114400}
+{"o":0.0000037607,"h":0.0000037909,"l":0.0000037496,"c":0.000003784,"v":232669.267702,"t":1727118000}
+{"o":0.000003784,"h":0.0000039516,"l":0.0000037312,"c":0.0000038818,"v":2914837.0600410006,"t":1727121600}
+{"o":0.0000038818,"h":0.0000040252,"l":0.0000038557,"c":0.000003963,"v":985530.6989970002,"t":1727125200}
+{"o":0.000003963,"h":0.0000039749,"l":0.000003846,"c":0.000003849,"v":1484256.5666759999,"t":1727128800}
+{"o":0.000003849,"h":0.0000040512,"l":0.000003753,"c":0.0000038347,"v":83733856.3671243638,"t":1727132400}
+{"o":0.0000038347,"h":0.0000039613,"l":0.000003798,"c":0.0000038516,"v":83340012.0496141315,"t":1727136000}
+{"o":0.0000038516,"h":0.0000039364,"l":0.000003802,"c":0.0000038517,"v":48473722.6899189875,"t":1727139600}
+{"o":0.0000038517,"h":0.000003949,"l":0.0000037642,"c":0.0000038089,"v":28745494.2699540183,"t":1727143200}
+{"o":0.0000038089,"h":0.0000038693,"l":0.0000037828,"c":0.0000038116,"v":16556268.7590629831,"t":1727146800}
+{"o":0.0000038116,"h":0.0000038731,"l":0.0000037815,"c":0.0000038425,"v":2370652.1277479995,"t":1727150400}
+{"o":0.0000038425,"h":0.0000038501,"l":0.0000038037,"c":0.0000038291,"v":188020.651908,"t":1727154000}
+{"o":0.0000038291,"h":0.0000039454,"l":0.0000038047,"c":0.0000039324,"v":1731011.0332479996,"t":1727157600}
+{"o":0.0000039324,"h":0.0000039552,"l":0.0000038892,"c":0.0000038947,"v":147591.391006,"t":1727161200}
+{"o":0.0000038947,"h":0.0000039859,"l":0.0000038516,"c":0.0000039519,"v":261765.962766,"t":1727164800}
+{"o":0.0000039519,"h":0.0000040008,"l":0.0000038766,"c":0.0000039337,"v":85829.020118,"t":1727168400}
+{"o":0.0000039337,"h":0.000004022,"l":0.0000039171,"c":0.0000040087,"v":722505.0778180001,"t":1727172000}
+{"o":0.0000040087,"h":0.0000040678,"l":0.000003985,"c":0.0000040386,"v":313496.107577,"t":1727175600}
+{"o":0.0000040386,"h":0.0000040707,"l":0.0000039883,"c":0.0000040338,"v":142879.052633,"t":1727179200}
+{"o":0.0000040338,"h":0.0000040712,"l":0.0000040016,"c":0.0000040524,"v":225776.269152,"t":1727182800}
+{"o":0.0000040524,"h":0.0000041426,"l":0.000003917,"c":0.0000039641,"v":715444.336005,"t":1727186400}
+{"o":0.0000039641,"h":0.0000039862,"l":0.0000039067,"c":0.000003928,"v":287777.274228,"t":1727190000}
+{"o":0.000003928,"h":0.0000039323,"l":0.0000038434,"c":0.0000038743,"v":110023.191319,"t":1727193600}
+{"o":0.0000038743,"h":0.0000039418,"l":0.0000038224,"c":0.0000039123,"v":13298.662116,"t":1727197200}
+{"o":0.0000039123,"h":0.000003935,"l":0.0000038684,"c":0.0000038998,"v":20286.312824,"t":1727200800}
+{"o":0.0000038998,"h":0.0000039107,"l":0.0000035719,"c":0.0000036401,"v":2648885.6053809994,"t":1727204400}
+{"o":0.0000036401,"h":0.0000036506,"l":0.0000032431,"c":0.0000032692,"v":4763555.7084389981,"t":1727208000}
+{"o":0.0000032692,"h":0.0000032782,"l":0.0000032463,"c":0.0000032627,"v":166828.70092,"t":1727211600}
+{"o":0.0000032627,"h":0.0000032857,"l":0.000003152,"c":0.0000031865,"v":121425.984113,"t":1727215200}
+{"o":0.0000031865,"h":0.000003208,"l":0.0000031767,"c":0.0000031994,"v":0.0,"t":1727218800}
+{"o":0.0000031994,"h":0.0000032871,"l":0.0000031821,"c":0.0000032817,"v":313286.742031,"t":1727222400}
+{"o":0.0000032817,"h":0.000003465,"l":0.0000032403,"c":0.0000034373,"v":2043540.9741590004,"t":1727226000}
+{"o":0.0000034373,"h":0.0000034987,"l":0.000003425,"c":0.0000034516,"v":1052650.2213959999,"t":1727229600}
+{"o":0.0000034516,"h":0.0000034627,"l":0.0000033887,"c":0.0000034143,"v":146755.208542,"t":1727233200}
+{"o":0.0000034143,"h":0.0000034463,"l":0.0000031086,"c":0.0000031424,"v":4208120.2580340002,"t":1727236800}
+{"o":0.0000031424,"h":0.0000033489,"l":0.0000031284,"c":0.0000033307,"v":2523364.8882929999,"t":1727240400}
+{"o":0.0000033307,"h":0.0000033496,"l":0.0000033255,"c":0.0000033424,"v":0.0,"t":1727244000}
+{"o":0.0000033424,"h":0.0000033664,"l":0.0000033369,"c":0.0000033425,"v":0.0,"t":1727247600}
+{"o":0.0000033425,"h":0.0000033448,"l":0.0000033019,"c":0.0000033047,"v":316117.361899,"t":1727251200}
+{"o":0.0000033047,"h":0.0000033465,"l":0.000002696,"c":0.0000027227,"v":12051864.7840390019,"t":1727254800}
+{"o":0.0000027227,"h":0.0000027565,"l":0.0000027084,"c":0.0000027455,"v":235078.900544,"t":1727258400}
+{"o":0.0000027455,"h":0.0000027612,"l":0.0000027279,"c":0.0000027418,"v":243375.497184,"t":1727262000}
+{"o":0.0000027418,"h":0.0000028432,"l":0.0000027409,"c":0.0000028231,"v":1345420.4507050002,"t":1727265600}
+{"o":0.0000028231,"h":0.0000028653,"l":0.0000028047,"c":0.0000028405,"v":757068.8132859999,"t":1727269200}
+{"o":0.0000028405,"h":0.0000028682,"l":0.0000028092,"c":0.0000028116,"v":558031.637358,"t":1727272800}
+{"o":0.0000028116,"h":0.000002908,"l":0.0000027831,"c":0.0000029059,"v":1440780.4113660001,"t":1727276400}
+{"o":0.0000029059,"h":0.0000030878,"l":0.0000028763,"c":0.0000030495,"v":2849609.4911910002,"t":1727280000}
+{"o":0.0000030495,"h":0.0000031175,"l":0.0000030329,"c":0.0000030795,"v":355577.6167600001,"t":1727283600}
+{"o":0.0000030795,"h":0.0000031152,"l":0.000003056,"c":0.0000030722,"v":342638.263763,"t":1727287200}
+{"o":0.0000030722,"h":0.0000030857,"l":0.0000030219,"c":0.000003046,"v":500000.0,"t":1727290800}
+{"o":0.000003046,"h":0.000003046,"l":0.0000030273,"c":0.0000030402,"v":0.0,"t":1727294400}
+{"o":0.0000030402,"h":0.0000030569,"l":0.0000030378,"c":0.0000030542,"v":0.0,"t":1727298000}
+{"o":0.0000030542,"h":0.000003077,"l":0.0000030516,"c":0.000003063,"v":0.0,"t":1727301600}
+{"o":0.000003063,"h":0.0000031023,"l":0.0000029661,"c":0.0000029918,"v":2302.068318,"t":1727305200}
+{"o":0.0000029918,"h":0.0000030274,"l":0.0000029701,"c":0.0000030116,"v":506769.976198,"t":1727308800}
+{"o":0.0000030116,"h":0.0000030325,"l":0.0000029803,"c":0.0000029859,"v":569434.0289739999,"t":1727312400}
+{"o":0.0000029859,"h":0.0000030824,"l":0.0000029671,"c":0.0000030543,"v":1243430.3140319998,"t":1727316000}
+{"o":0.0000030543,"h":0.0000030809,"l":0.0000030413,"c":0.0000030697,"v":390873.179639,"t":1727319600}
+{"o":0.0000030697,"h":0.0000032528,"l":0.0000030647,"c":0.0000032338,"v":2609347.5994230001,"t":1727323200}
+{"o":0.0000032338,"h":0.0000032378,"l":0.0000032058,"c":0.0000032129,"v":0.0,"t":1727326800}
+{"o":0.0000032129,"h":0.0000032153,"l":0.0000031856,"c":0.0000031992,"v":0.0,"t":1727330400}
+{"o":0.0000031992,"h":0.0000032016,"l":0.0000031723,"c":0.0000031755,"v":0.0,"t":1727334000}
+{"o":0.0000031755,"h":0.000003244,"l":0.0000031709,"c":0.0000032384,"v":12619.969543,"t":1727337600}
+{"o":0.0000032384,"h":0.0000032481,"l":0.0000031508,"c":0.0000031663,"v":923066.718242,"t":1727341200}
+{"o":0.0000031663,"h":0.0000032075,"l":0.0000031117,"c":0.0000031626,"v":26588.801111,"t":1727344800}
+{"o":0.0000031626,"h":0.0000032431,"l":0.0000031546,"c":0.0000032237,"v":806496.828972,"t":1727348400}
+{"o":0.0000032237,"h":0.0000032781,"l":0.0000031858,"c":0.0000032144,"v":785190.5157809999,"t":1727352000}
+{"o":0.0000032144,"h":0.0000032349,"l":0.0000032052,"c":0.0000032198,"v":0.0,"t":1727355600}
+{"o":0.0000032198,"h":0.0000033081,"l":0.0000031431,"c":0.0000032691,"v":1071446.4913050001,"t":1727359200}
+{"o":0.0000032691,"h":0.0000033448,"l":0.0000031731,"c":0.0000032561,"v":155459.894528,"t":1727362800}
+{"o":0.0000032561,"h":0.000003283,"l":0.0000032317,"c":0.0000032823,"v":97041.080273,"t":1727366400}
+{"o":0.0000032823,"h":0.0000034358,"l":0.0000032256,"c":0.000003287,"v":251899.425831,"t":1727370000}
+{"o":0.000003287,"h":0.000003293,"l":0.0000032216,"c":0.0000032376,"v":589023.9444439999,"t":1727373600}
+{"o":0.0000032376,"h":0.0000032643,"l":0.0000032103,"c":0.0000032548,"v":313983.56362,"t":1727377200}
+{"o":0.0000032548,"h":0.0000032782,"l":0.0000032018,"c":0.0000032458,"v":171374.28384,"t":1727380800}
+{"o":0.0000032458,"h":0.000003248,"l":0.0000032173,"c":0.0000032267,"v":0.0,"t":1727384400}
+{"o":0.0000032267,"h":0.0000032465,"l":0.0000032079,"c":0.0000032268,"v":61601.301985,"t":1727388000}
+{"o":0.0000032268,"h":0.000003278,"l":0.0000032079,"c":0.0000032248,"v":326971.938667,"t":1727391600}
+{"o":0.0000032248,"h":0.0000032395,"l":0.000003202,"c":0.0000032052,"v":155090.754872,"t":1727395200}
+{"o":0.0000032052,"h":0.0000032461,"l":0.0000031926,"c":0.0000032207,"v":20000.0,"t":1727398800}
+{"o":0.0000032207,"h":0.0000032412,"l":0.0000031519,"c":0.0000031756,"v":686945.2059459999,"t":1727402400}
+{"o":0.0000031756,"h":0.0000031806,"l":0.0000031435,"c":0.0000031451,"v":0.0,"t":1727406000}
+{"o":0.0000031451,"h":0.0000032374,"l":0.0000031091,"c":0.0000032114,"v":2040882.3823190001,"t":1727409600}
+{"o":0.0000032114,"h":0.0000032262,"l":0.0000031827,"c":0.0000031855,"v":233165.843263,"t":1727413200}
+{"o":0.0000031855,"h":0.0000032173,"l":0.0000031541,"c":0.0000032013,"v":131053.396872,"t":1727416800}
+{"o":0.0000032013,"h":0.0000032192,"l":0.0000031547,"c":0.0000031992,"v":13741.214439,"t":1727420400}
+{"o":0.0000031992,"h":0.0000032154,"l":0.0000031695,"c":0.0000031978,"v":1966.527782,"t":1727424000}
+{"o":0.0000031978,"h":0.0000032246,"l":0.0000031782,"c":0.000003222,"v":111842.205325,"t":1727427600}
+{"o":0.000003222,"h":0.0000032606,"l":0.0000031582,"c":0.0000032146,"v":50621.841566,"t":1727431200}
+{"o":0.0000032146,"h":0.000003223,"l":0.0000031873,"c":0.0000032138,"v":121486.320482,"t":1727434800}
+{"o":0.0000032138,"h":0.0000032544,"l":0.0000031657,"c":0.0000031984,"v":256155.126377,"t":1727438400}
+{"o":0.0000031984,"h":0.0000032313,"l":0.0000030687,"c":0.0000030812,"v":1635045.442032,"t":1727442000}
+{"o":0.0000030812,"h":0.0000031163,"l":0.0000026915,"c":0.0000027101,"v":7409067.3908789996,"t":1727445600}
+{"o":0.0000027101,"h":0.0000027328,"l":0.0000026884,"c":0.0000027273,"v":129299.814761,"t":1727449200}
+{"o":0.0000027273,"h":0.0000028162,"l":0.0000027051,"c":0.0000027913,"v":1405939.5997350002,"t":1727452800}
+{"o":0.0000027913,"h":0.0000028321,"l":0.0000027451,"c":0.0000028032,"v":512764.636445,"t":1727456400}
+{"o":0.0000028032,"h":0.000002817,"l":0.0000027294,"c":0.000002752,"v":896657.172138,"t":1727460000}
+{"o":0.000002752,"h":0.0000027753,"l":0.0000027334,"c":0.0000027545,"v":58351.965237,"t":1727463600}
+{"o":0.0000027545,"h":0.0000027758,"l":0.0000024804,"c":0.0000026003,"v":8204164.789950002,"t":1727467200}
+{"o":0.0000026003,"h":0.0000026311,"l":0.0000024336,"c":0.0000026158,"v":43750784.5553210005,"t":1727470800}
+{"o":0.0000026158,"h":0.0000026266,"l":0.0000025985,"c":0.0000026029,"v":394877.503291,"t":1727474400}
+{"o":0.0000026029,"h":0.0000026359,"l":0.0000025854,"c":0.000002632,"v":529927.676919,"t":1727478000}
+{"o":0.000002632,"h":0.0000026407,"l":0.0000026087,"c":0.0000026181,"v":144880.134229,"t":1727481600}
+{"o":0.0000026181,"h":0.0000026422,"l":0.0000026115,"c":0.0000026159,"v":104917.31364,"t":1727485200}
+{"o":0.0000026159,"h":0.0000026869,"l":0.0000025571,"c":0.0000026703,"v":7737930.7031429978,"t":1727488800}
+{"o":0.0000026703,"h":0.0000026784,"l":0.0000026433,"c":0.0000026522,"v":195434.298407,"t":1727492400}
+{"o":0.0000026522,"h":0.0000026706,"l":0.0000026306,"c":0.000002639,"v":451418.932143,"t":1727496000}
+{"o":0.000002639,"h":0.0000026525,"l":0.0000025533,"c":0.000002569,"v":1390375.8467919999,"t":1727499600}
+{"o":0.000002569,"h":0.0000025926,"l":0.0000025308,"c":0.0000025534,"v":11503.667749,"t":1727503200}
+{"o":0.0000025534,"h":0.0000025609,"l":0.0000025461,"c":0.0000025546,"v":10000.0,"t":1727506800}
+{"o":0.0000025546,"h":0.0000025755,"l":0.0000025524,"c":0.000002574,"v":12388.363782,"t":1727510400}
+{"o":0.000002574,"h":0.0000025797,"l":0.0000025466,"c":0.0000025476,"v":10000.0,"t":1727514000}
+{"o":0.0000025476,"h":0.0000025629,"l":0.0000025335,"c":0.0000025471,"v":312493.6395160001,"t":1727517600}
+{"o":0.0000025471,"h":0.0000025615,"l":0.0000025148,"c":0.0000025279,"v":611107.1381599999,"t":1727521200}
+{"o":0.0000025279,"h":0.000002539,"l":0.0000023842,"c":0.0000023884,"v":3055214.4455890004,"t":1727524800}
+{"o":0.0000023884,"h":0.0000024101,"l":0.0000023737,"c":0.0000023981,"v":47226.684502,"t":1727528400}
+{"o":0.0000023981,"h":0.0000024033,"l":0.0000023824,"c":0.0000023889,"v":208261.510573,"t":1727532000}
+{"o":0.0000023889,"h":0.000002416,"l":0.0000023878,"c":0.0000024138,"v":128079.739979,"t":1727535600}
+{"o":0.0000024138,"h":0.000002434,"l":0.0000024095,"c":0.000002431,"v":412259.938752,"t":1727539200}
+{"o":0.000002431,"h":0.0000024332,"l":0.0000024118,"c":0.0000024214,"v":112709.962764,"t":1727542800}
+{"o":0.0000024214,"h":0.0000024987,"l":0.0000024137,"c":0.0000024965,"v":1529319.9762820001,"t":1727546400}
+{"o":0.0000024965,"h":0.0000024984,"l":0.0000024736,"c":0.0000024782,"v":167655.895335,"t":1727550000}
+{"o":0.0000024782,"h":0.0000024829,"l":0.0000024593,"c":0.0000024751,"v":386627.392343,"t":1727553600}
+{"o":0.0000024751,"h":0.0000025337,"l":0.0000024713,"c":0.0000025119,"v":1257651.1661729997,"t":1727557200}
+{"o":0.0000025119,"h":0.0000025194,"l":0.0000023612,"c":0.0000023749,"v":3497762.0179459988,"t":1727560800}
+{"o":0.0000023749,"h":0.0000023831,"l":0.0000023588,"c":0.0000023616,"v":393161.2764410001,"t":1727564400}
+{"o":0.0000023616,"h":0.0000024738,"l":0.000002348,"c":0.0000024635,"v":2282170.7384630018,"t":1727568000}
+{"o":0.0000024635,"h":0.0000024781,"l":0.0000024344,"c":0.0000024471,"v":744714.854825,"t":1727571600}
+{"o":0.0000024471,"h":0.0000024516,"l":0.0000024348,"c":0.0000024513,"v":0.0,"t":1727575200}
+{"o":0.0000024513,"h":0.000002462,"l":0.0000024063,"c":0.0000024089,"v":654013.844457,"t":1727578800}
+{"o":0.0000024089,"h":0.0000024408,"l":0.0000024061,"c":0.0000024267,"v":177132.848619,"t":1727582400}
+{"o":0.0000024267,"h":0.0000024425,"l":0.0000024064,"c":0.0000024359,"v":21491.907978,"t":1727586000}
+{"o":0.0000024359,"h":0.0000024516,"l":0.0000024014,"c":0.0000024279,"v":452529.867831,"t":1727589600}
+{"o":0.0000024279,"h":0.000002434,"l":0.0000024209,"c":0.0000024282,"v":0.0,"t":1727593200}
+{"o":0.0000024282,"h":0.0000024339,"l":0.0000024117,"c":0.0000024206,"v":0.0,"t":1727596800}
+{"o":0.0000024206,"h":0.0000024216,"l":0.0000024097,"c":0.0000024177,"v":0.0,"t":1727600400}
+{"o":0.0000024177,"h":0.0000024575,"l":0.0000024139,"c":0.0000024291,"v":29007.159885,"t":1727604000}
+{"o":0.0000024291,"h":0.000002431,"l":0.0000024054,"c":0.0000024136,"v":219721.321146,"t":1727607600}
+{"o":0.0000024136,"h":0.000002423,"l":0.0000023984,"c":0.0000024148,"v":5000.0,"t":1727611200}
+{"o":0.0000024148,"h":0.0000024248,"l":0.0000023875,"c":0.0000023954,"v":283378.353685,"t":1727614800}
+{"o":0.0000023954,"h":0.0000024243,"l":0.0000023926,"c":0.0000024144,"v":272727.309146,"t":1727618400}
+{"o":0.0000024144,"h":0.0000024832,"l":0.0000023931,"c":0.000002469,"v":1470183.0541139999,"t":1727622000}
+{"o":0.000002469,"h":0.0000024937,"l":0.0000024658,"c":0.0000024818,"v":4029.368534,"t":1727625600}
+{"o":0.0000024818,"h":0.0000024906,"l":0.0000024619,"c":0.0000024849,"v":319783.463286,"t":1727629200}
+{"o":0.0000024849,"h":0.0000025112,"l":0.0000024753,"c":0.0000025044,"v":404716.240416,"t":1727632800}
+{"o":0.0000025044,"h":0.0000025044,"l":0.0000024775,"c":0.000002481,"v":10.0,"t":1727636400}
+{"o":0.000002481,"h":0.0000026149,"l":0.0000024608,"c":0.0000025899,"v":1847813.1862800003,"t":1727640000}
+{"o":0.0000025899,"h":0.0000026373,"l":0.0000025655,"c":0.0000026278,"v":62528.141788,"t":1727643600}
+{"o":0.0000026278,"h":0.0000026467,"l":0.0000025034,"c":0.000002553,"v":1862969.3139820003,"t":1727647200}
+{"o":0.000002553,"h":0.000002587,"l":0.0000025325,"c":0.0000025768,"v":472702.896824,"t":1727650800}
+{"o":0.0000025768,"h":0.0000026064,"l":0.0000025674,"c":0.0000025732,"v":0.0,"t":1727654400}
+{"o":0.0000025732,"h":0.0000025999,"l":0.0000025457,"c":0.0000025866,"v":3876.837112,"t":1727658000}
+{"o":0.0000025866,"h":0.0000026085,"l":0.0000025779,"c":0.000002607,"v":0.0,"t":1727661600}
+{"o":0.000002607,"h":0.00000262,"l":0.0000025754,"c":0.0000026034,"v":706625.007183,"t":1727665200}
+{"o":0.0000026034,"h":0.0000026355,"l":0.0000025803,"c":0.0000025838,"v":1174668.1896340004,"t":1727668800}
+{"o":0.0000025838,"h":0.0000026489,"l":0.0000025639,"c":0.0000026125,"v":1078448.4331420003,"t":1727672400}
+{"o":0.0000026125,"h":0.0000026483,"l":0.0000026026,"c":0.0000026254,"v":21667.688561,"t":1727676000}
+{"o":0.0000026254,"h":0.0000026256,"l":0.0000026036,"c":0.0000026191,"v":0.0,"t":1727679600}
+{"o":0.0000026191,"h":0.0000026335,"l":0.0000026177,"c":0.0000026259,"v":0.0,"t":1727683200}
+{"o":0.0000026259,"h":0.0000026608,"l":0.000002625,"c":0.0000026598,"v":0.0,"t":1727686800}
+{"o":0.0000026598,"h":0.0000026809,"l":0.0000026525,"c":0.0000026616,"v":0.0,"t":1727690400}
+{"o":0.0000026616,"h":0.0000026696,"l":0.0000026388,"c":0.0000026397,"v":7880.265024,"t":1727694000}
+{"o":0.0000026397,"h":0.0000026698,"l":0.0000026179,"c":0.0000026244,"v":30535.369234,"t":1727697600}
+{"o":0.0000026244,"h":0.0000026355,"l":0.0000026077,"c":0.0000026292,"v":7710.15271,"t":1727701200}
+{"o":0.0000026292,"h":0.0000026915,"l":0.0000026058,"c":0.0000026449,"v":1616704.34546,"t":1727704800}
+{"o":0.0000026449,"h":0.0000027008,"l":0.00000261,"c":0.0000026908,"v":768921.920657,"t":1727708400}
+{"o":0.0000026908,"h":0.0000027101,"l":0.000002674,"c":0.0000026963,"v":528808.223883,"t":1727712000}
+{"o":0.0000026963,"h":0.000002944,"l":0.0000026779,"c":0.000002897,"v":4035294.3087410009,"t":1727715600}
+{"o":0.000002897,"h":0.000002943,"l":0.0000028138,"c":0.0000028283,"v":2251461.2577269995,"t":1727719200}
+{"o":0.0000028283,"h":0.0000028438,"l":0.0000027155,"c":0.0000027205,"v":2166667.8479819996,"t":1727722800}
+{"o":0.0000027205,"h":0.0000028524,"l":0.0000026881,"c":0.0000028174,"v":1826004.1246179999,"t":1727726400}
+{"o":0.0000028174,"h":0.0000028379,"l":0.0000028135,"c":0.0000028365,"v":11762.472476,"t":1727730000}
+{"o":0.0000028365,"h":0.000002865,"l":0.000002664,"c":0.0000026928,"v":2775156.5751659991,"t":1727733600}
+{"o":0.0000026928,"h":0.0000027482,"l":0.0000022769,"c":0.0000024715,"v":12719895.0660560075,"t":1727737200}
+{"o":0.0000024715,"h":0.000002524,"l":0.0000024323,"c":0.0000024707,"v":137212.656091,"t":1727740800}
+{"o":0.0000024707,"h":0.0000025441,"l":0.000002462,"c":0.0000025304,"v":1107806.3135899997,"t":1727744400}
+{"o":0.0000025304,"h":0.0000026106,"l":0.0000025304,"c":0.0000025779,"v":1426087.2183089999,"t":1727748000}
+{"o":0.0000025779,"h":0.0000026303,"l":0.0000025548,"c":0.000002598,"v":190491.870628,"t":1727751600}
+{"o":0.000002598,"h":0.0000026153,"l":0.0000025842,"c":0.0000025929,"v":58287.344531,"t":1727755200}
+{"o":0.0000025929,"h":0.0000026236,"l":0.000002591,"c":0.0000026121,"v":76491.460185,"t":1727758800}
+{"o":0.0000026121,"h":0.0000026127,"l":0.000002584,"c":0.0000025891,"v":5000.0,"t":1727762400}
+{"o":0.0000025891,"h":0.0000025999,"l":0.0000025872,"c":0.0000025893,"v":0.0,"t":1727766000}
+{"o":0.0000025893,"h":0.0000026054,"l":0.0000025492,"c":0.0000025641,"v":765053.6150080001,"t":1727769600}
+{"o":0.0000025641,"h":0.0000025906,"l":0.0000025485,"c":0.0000025813,"v":269813.030483,"t":1727773200}
+{"o":0.0000025813,"h":0.0000026157,"l":0.0000025713,"c":0.000002606,"v":463582.718399,"t":1727776800}
+{"o":0.000002606,"h":0.0000026252,"l":0.0000025997,"c":0.000002624,"v":31690.74039,"t":1727780400}
+{"o":0.000002624,"h":0.0000026358,"l":0.0000025911,"c":0.0000026063,"v":375931.922693,"t":1727784000}
+{"o":0.0000026063,"h":0.000002669,"l":0.0000025531,"c":0.0000025951,"v":389000.0,"t":1727787600}
+{"o":0.0000025951,"h":0.0000026613,"l":0.000002059,"c":0.0000021307,"v":12765721.7565530036,"t":1727791200}
+{"o":0.0000021307,"h":0.0000022653,"l":0.0000021246,"c":0.0000021661,"v":504835.484392,"t":1727794800}
+{"o":0.0000021661,"h":0.0000022119,"l":0.0000021294,"c":0.0000021517,"v":583243.7608769999,"t":1727798400}
+{"o":0.0000021517,"h":0.0000022397,"l":0.0000020353,"c":0.0000021015,"v":2529155.9603789998,"t":1727802000}
+{"o":0.0000021015,"h":0.0000021486,"l":0.0000020752,"c":0.000002123,"v":885976.451052,"t":1727805600}
+{"o":0.000002123,"h":0.0000021855,"l":0.0000021094,"c":0.0000021459,"v":2052647.8808420012,"t":1727809200}
+{"o":0.0000021459,"h":0.0000023462,"l":0.0000021384,"c":0.0000022881,"v":3780818.1249620006,"t":1727812800}
+{"o":0.0000022881,"h":0.0000023036,"l":0.0000022445,"c":0.0000022469,"v":743943.288996,"t":1727816400}
+{"o":0.0000022469,"h":0.0000022848,"l":0.0000022219,"c":0.0000022649,"v":553891.6911770001,"t":1727820000}
+{"o":0.0000022649,"h":0.0000022738,"l":0.0000022439,"c":0.0000022493,"v":345598.97197,"t":1727823600}
+{"o":0.0000022493,"h":0.0000022758,"l":0.000002235,"c":0.000002254,"v":252240.837322,"t":1727827200}
+{"o":0.000002254,"h":0.0000023065,"l":0.0000022268,"c":0.0000022522,"v":1651015.2815059996,"t":1727830800}
+{"o":0.0000022522,"h":0.0000022947,"l":0.0000022332,"c":0.0000022694,"v":373509.339159,"t":1727834400}
+{"o":0.0000022694,"h":0.0000022739,"l":0.0000022588,"c":0.0000022715,"v":0.0,"t":1727838000}
+{"o":0.0000022715,"h":0.0000022828,"l":0.000002254,"c":0.0000022632,"v":57325.392338,"t":1727841600}
+{"o":0.0000022632,"h":0.00000227,"l":0.0000022556,"c":0.0000022626,"v":0.0,"t":1727845200}
+{"o":0.0000022626,"h":0.0000022713,"l":0.000002222,"c":0.00000224,"v":110096.629289,"t":1727848800}
+{"o":0.00000224,"h":0.0000022507,"l":0.000002234,"c":0.0000022488,"v":0.0,"t":1727852400}
+{"o":0.0000022488,"h":0.0000022678,"l":0.0000022379,"c":0.0000022541,"v":83434.402011,"t":1727856000}
+{"o":0.0000022541,"h":0.0000022899,"l":0.0000022527,"c":0.0000022858,"v":0.0,"t":1727859600}
+{"o":0.0000022858,"h":0.0000022912,"l":0.0000022471,"c":0.0000022697,"v":20863.469648,"t":1727863200}
+{"o":0.0000022697,"h":0.0000022796,"l":0.0000022559,"c":0.000002265,"v":0.0,"t":1727866800}
+{"o":0.000002265,"h":0.0000023038,"l":0.0000022416,"c":0.0000022762,"v":8000.0,"t":1727870400}
+{"o":0.0000022762,"h":0.0000023053,"l":0.0000022402,"c":0.0000022544,"v":804425.5777800001,"t":1727874000}
+{"o":0.0000022544,"h":0.0000023788,"l":0.0000022387,"c":0.0000023766,"v":1897789.3395439996,"t":1727877600}
+{"o":0.0000023766,"h":0.0000024676,"l":0.0000023377,"c":0.000002426,"v":1670222.1192509998,"t":1727881200}
+{"o":0.000002426,"h":0.0000024984,"l":0.0000024115,"c":0.0000024951,"v":1206896.795626,"t":1727884800}
+{"o":0.0000024951,"h":0.0000025167,"l":0.0000024663,"c":0.0000024776,"v":419120.9154470001,"t":1727888400}
+{"o":0.0000024776,"h":0.0000025401,"l":0.0000024532,"c":0.000002515,"v":26594.846368,"t":1727892000}
+{"o":0.000002515,"h":0.0000026312,"l":0.0000024147,"c":0.0000024654,"v":378056.462233,"t":1727895600}
+{"o":0.0000024654,"h":0.0000025271,"l":0.0000024231,"c":0.0000024871,"v":552430.242539,"t":1727899200}
+{"o":0.0000024871,"h":0.0000025231,"l":0.0000024595,"c":0.000002472,"v":255204.725806,"t":1727902800}
+{"o":0.000002472,"h":0.0000026534,"l":0.0000024416,"c":0.0000026118,"v":3876632.7696129982,"t":1727906400}
+{"o":0.0000026118,"h":0.0000026388,"l":0.000002568,"c":0.0000026013,"v":569094.0808280001,"t":1727910000}
+{"o":0.0000026013,"h":0.0000026295,"l":0.0000025788,"c":0.0000025921,"v":0.0,"t":1727913600}
+{"o":0.0000025921,"h":0.0000025935,"l":0.0000025575,"c":0.0000025727,"v":450713.65107,"t":1727917200}
+{"o":0.0000025727,"h":0.0000033448,"l":0.0000025547,"c":0.0000032454,"v":18080224.1356419884,"t":1727920800}
+{"o":0.0000032454,"h":0.0000033996,"l":0.0000032012,"c":0.0000033707,"v":2068835.0946200001,"t":1727924400}
+{"o":0.0000033707,"h":0.0000033953,"l":0.000003317,"c":0.0000033356,"v":640373.971849,"t":1727928000}
+{"o":0.0000033356,"h":0.0000034868,"l":0.0000033289,"c":0.0000033885,"v":2069515.0664189998,"t":1727931600}
+{"o":0.0000033885,"h":0.0000033981,"l":0.0000033661,"c":0.0000033821,"v":3178.45321,"t":1727935200}
+{"o":0.0000033821,"h":0.0000034317,"l":0.0000033179,"c":0.0000033693,"v":425115.306348,"t":1727938800}
+{"o":0.0000033693,"h":0.0000034729,"l":0.0000032338,"c":0.0000033527,"v":396973.467537,"t":1727942400}
+{"o":0.0000033527,"h":0.0000033732,"l":0.0000032956,"c":0.0000033228,"v":12356.058636,"t":1727946000}
+{"o":0.0000033228,"h":0.0000033357,"l":0.0000031929,"c":0.0000032226,"v":1373536.424564,"t":1727949600}
+{"o":0.0000032226,"h":0.0000032562,"l":0.0000031293,"c":0.0000031681,"v":733452.0204590001,"t":1727953200}
+{"o":0.0000031681,"h":0.0000032063,"l":0.0000031364,"c":0.0000031566,"v":206615.40771,"t":1727956800}
+{"o":0.0000031566,"h":0.0000033749,"l":0.0000031276,"c":0.0000032565,"v":3502739.2723379997,"t":1727960400}
+{"o":0.0000032565,"h":0.0000034186,"l":0.0000032187,"c":0.0000033248,"v":3919963.3736079996,"t":1727964000}
+{"o":0.0000033248,"h":0.0000033651,"l":0.0000032852,"c":0.0000032972,"v":391460.020073,"t":1727967600}
+{"o":0.0000032972,"h":0.0000033457,"l":0.0000032723,"c":0.0000033112,"v":0.0,"t":1727971200}
+{"o":0.0000033112,"h":0.0000033537,"l":0.0000032699,"c":0.0000033059,"v":90287.965809,"t":1727974800}
+{"o":0.0000033059,"h":0.0000033264,"l":0.0000032533,"c":0.0000032764,"v":80688.79747,"t":1727978400}
+{"o":0.0000032764,"h":0.0000033017,"l":0.0000031621,"c":0.0000031934,"v":1326475.4310129997,"t":1727982000}
+{"o":0.0000031934,"h":0.0000032264,"l":0.0000031192,"c":0.0000031614,"v":448731.649552,"t":1727985600}
+{"o":0.0000031614,"h":0.0000032065,"l":0.0000031358,"c":0.0000031631,"v":65176.193922,"t":1727989200}
+{"o":0.0000031631,"h":0.0000032549,"l":0.000003155,"c":0.0000032105,"v":1686548.265417,"t":1727992800}
+{"o":0.0000032105,"h":0.0000032349,"l":0.000003153,"c":0.0000031863,"v":377304.0018659999,"t":1727996400}
+{"o":0.0000031863,"h":0.0000032088,"l":0.0000031712,"c":0.0000032059,"v":30113.824628,"t":1728000000}
+{"o":0.0000032059,"h":0.0000032088,"l":0.0000031234,"c":0.0000031577,"v":70208.718044,"t":1728003600}
+{"o":0.0000031577,"h":0.0000034105,"l":0.0000030685,"c":0.000003091,"v":7467124.7504970003,"t":1728007200}
+{"o":0.000003091,"h":0.0000031092,"l":0.0000030566,"c":0.0000030671,"v":33622.85598,"t":1728010800}
+{"o":0.0000030671,"h":0.0000031896,"l":0.0000030446,"c":0.0000031753,"v":1670602.0579320001,"t":1728014400}
+{"o":0.0000031753,"h":0.0000032922,"l":0.0000031347,"c":0.0000032457,"v":1246948.5642029999,"t":1728018000}
+{"o":0.0000032457,"h":0.0000032664,"l":0.0000032365,"c":0.0000032622,"v":0.0,"t":1728021600}
+{"o":0.0000032622,"h":0.0000032767,"l":0.0000032341,"c":0.0000032431,"v":323185.9539419999,"t":1728025200}
+{"o":0.0000032431,"h":0.0000033272,"l":0.0000032105,"c":0.0000033087,"v":15174.514584,"t":1728028800}
+{"o":0.0000033087,"h":0.0000033189,"l":0.0000032594,"c":0.0000032767,"v":3055.570441,"t":1728032400}
+{"o":0.0000032767,"h":0.0000033003,"l":0.0000032654,"c":0.0000032951,"v":44416.622913,"t":1728036000}
+{"o":0.0000032951,"h":0.0000033239,"l":0.0000032758,"c":0.0000032941,"v":626765.939069,"t":1728039600}
+{"o":0.0000032941,"h":0.0000033143,"l":0.0000032019,"c":0.0000032034,"v":573314.202761,"t":1728043200}
+{"o":0.0000032034,"h":0.0000033012,"l":0.000003193,"c":0.000003261,"v":77528.065313,"t":1728046800}
+{"o":0.000003261,"h":0.0000033336,"l":0.0000032117,"c":0.0000032475,"v":16044.0822,"t":1728050400}
+{"o":0.0000032475,"h":0.0000032931,"l":0.000003132,"c":0.0000031597,"v":1299019.591858,"t":1728054000}
+{"o":0.0000031597,"h":0.0000031727,"l":0.0000031002,"c":0.0000031236,"v":81415.0,"t":1728057600}
+{"o":0.0000031236,"h":0.0000031809,"l":0.0000031206,"c":0.0000031694,"v":36015.837763,"t":1728061200}
+{"o":0.0000031694,"h":0.0000031863,"l":0.0000031457,"c":0.000003152,"v":20210.894434,"t":1728064800}
+{"o":0.000003152,"h":0.000003179,"l":0.0000031356,"c":0.0000031612,"v":357909.816586,"t":1728068400}
+{"o":0.0000031612,"h":0.0000031914,"l":0.0000031376,"c":0.0000031713,"v":236366.303857,"t":1728072000}
+{"o":0.0000031713,"h":0.0000031814,"l":0.0000031425,"c":0.0000031641,"v":94597.84088,"t":1728075600}
+{"o":0.0000031641,"h":0.0000031918,"l":0.0000030721,"c":0.0000031007,"v":1213147.8571150005,"t":1728079200}
+{"o":0.0000031007,"h":0.0000031179,"l":0.0000030898,"c":0.0000030956,"v":109028.68056,"t":1728082800}
+{"o":0.0000030956,"h":0.0000031173,"l":0.0000030145,"c":0.0000030309,"v":1594896.5062970002,"t":1728086400}
+{"o":0.0000030309,"h":0.0000030561,"l":0.0000030102,"c":0.0000030209,"v":189402.325824,"t":1728090000}
+{"o":0.0000030209,"h":0.000003508,"l":0.0000030167,"c":0.0000034417,"v":10111085.3521860056,"t":1728093600}
+{"o":0.0000034417,"h":0.0000035361,"l":0.000003441,"c":0.000003527,"v":956770.0053059997,"t":1728097200}
+{"o":0.000003527,"h":0.0000036995,"l":0.0000035046,"c":0.0000036539,"v":1769245.8141180002,"t":1728100800}
+{"o":0.0000036539,"h":0.000003735,"l":0.0000036221,"c":0.0000036918,"v":1078547.5444690003,"t":1728104400}
+{"o":0.0000036918,"h":0.0000037062,"l":0.0000036688,"c":0.0000036723,"v":0.0,"t":1728108000}
+{"o":0.0000036723,"h":0.0000036951,"l":0.0000035902,"c":0.0000036089,"v":839830.0982480001,"t":1728111600}
+{"o":0.0000036089,"h":0.000003612,"l":0.0000035815,"c":0.000003594,"v":0.0,"t":1728115200}
+{"o":0.000003594,"h":0.0000037716,"l":0.0000035823,"c":0.0000037623,"v":1768381.2862919997,"t":1728118800}
+{"o":0.0000037623,"h":0.0000038101,"l":0.0000037436,"c":0.0000037628,"v":3781.823494,"t":1728122400}
+{"o":0.0000037628,"h":0.0000037803,"l":0.0000037001,"c":0.0000037199,"v":413009.484888,"t":1728126000}
+{"o":0.0000037199,"h":0.0000037223,"l":0.0000036911,"c":0.0000036924,"v":282867.0,"t":1728129600}
+{"o":0.0000036924,"h":0.0000037394,"l":0.000003619,"c":0.0000036561,"v":1199411.840818,"t":1728133200}
+{"o":0.0000036561,"h":0.0000036629,"l":0.0000035962,"c":0.0000036219,"v":256250.743467,"t":1728136800}
+{"o":0.0000036219,"h":0.0000036454,"l":0.0000035454,"c":0.0000035588,"v":984526.590158,"t":1728140400}
+{"o":0.0000035588,"h":0.0000035773,"l":0.0000035284,"c":0.0000035555,"v":14019.560712,"t":1728144000}
+{"o":0.0000035555,"h":0.000003674,"l":0.0000035387,"c":0.0000036161,"v":1656987.20398,"t":1728147600}
+{"o":0.0000036161,"h":0.0000036468,"l":0.0000036048,"c":0.0000036207,"v":20000.0,"t":1728151200}
+{"o":0.0000036207,"h":0.0000036584,"l":0.0000035781,"c":0.0000036389,"v":1935888.7574239997,"t":1728154800}
+{"o":0.0000036389,"h":0.0000036692,"l":0.0000036113,"c":0.0000036422,"v":209358.86078,"t":1728158400}
+{"o":0.0000036422,"h":0.00000372,"l":0.0000036116,"c":0.0000036896,"v":718625.787911,"t":1728162000}
+{"o":0.0000036896,"h":0.0000036956,"l":0.0000036519,"c":0.0000036522,"v":162568.149918,"t":1728165600}
+{"o":0.0000036522,"h":0.0000037975,"l":0.0000036521,"c":0.0000037543,"v":2854757.3614220005,"t":1728169200}
+{"o":0.0000037543,"h":0.0000039304,"l":0.0000037488,"c":0.0000038407,"v":2306892.3481070003,"t":1728172800}
+{"o":0.0000038407,"h":0.0000038548,"l":0.0000037851,"c":0.0000038172,"v":481246.6409579999,"t":1728176400}
+{"o":0.0000038172,"h":0.0000039291,"l":0.0000038154,"c":0.000003901,"v":3448361.3084660009,"t":1728180000}
+{"o":0.000003901,"h":0.0000039947,"l":0.0000038738,"c":0.0000039881,"v":1605646.227957,"t":1728183600}
+{"o":0.0000039881,"h":0.0000040876,"l":0.0000039509,"c":0.0000040449,"v":2054677.7008469994,"t":1728187200}
+{"o":0.0000040449,"h":0.0000040522,"l":0.0000039774,"c":0.0000039911,"v":342782.802771,"t":1728190800}
+{"o":0.0000039911,"h":0.0000039936,"l":0.0000039703,"c":0.000003979,"v":0.0,"t":1728194400}
+{"o":0.000003979,"h":0.0000039862,"l":0.0000039585,"c":0.0000039713,"v":19697.735436,"t":1728198000}
+{"o":0.0000039713,"h":0.0000039842,"l":0.0000039387,"c":0.0000039588,"v":169644.66301,"t":1728201600}
+{"o":0.0000039588,"h":0.0000039995,"l":0.0000039327,"c":0.0000039865,"v":17581.493293,"t":1728205200}
+{"o":0.0000039865,"h":0.0000039973,"l":0.0000039692,"c":0.000003984,"v":3115.276244,"t":1728208800}
+{"o":0.000003984,"h":0.0000039923,"l":0.0000039223,"c":0.0000039388,"v":505168.036329,"t":1728212400}
+{"o":0.0000039388,"h":0.000003941,"l":0.0000039224,"c":0.000003925,"v":0.0,"t":1728216000}
+{"o":0.000003925,"h":0.000003929,"l":0.0000036589,"c":0.0000036888,"v":3248275.5707449983,"t":1728219600}
+{"o":0.0000036888,"h":0.0000036959,"l":0.0000036335,"c":0.0000036387,"v":5000.0,"t":1728223200}
+{"o":0.0000036387,"h":0.0000037172,"l":0.0000036317,"c":0.0000036818,"v":4356.117084,"t":1728226800}
+{"o":0.0000036818,"h":0.0000037115,"l":0.0000036623,"c":0.0000037114,"v":140428.363284,"t":1728230400}
+{"o":0.0000037114,"h":0.0000037128,"l":0.0000036931,"c":0.0000037069,"v":0.0,"t":1728234000}
+{"o":0.0000037069,"h":0.0000037302,"l":0.0000036831,"c":0.0000037098,"v":377468.700272,"t":1728237600}
+{"o":0.0000037098,"h":0.0000037259,"l":0.0000036111,"c":0.0000036385,"v":1458393.577293,"t":1728241200}