diff --git "a/So11111111111111111111111111111111111111112_9mV4WUukVsva5wYcYW4veo34CNDiF44sh3Ji65JNdvh5.json" "b/So11111111111111111111111111111111111111112_9mV4WUukVsva5wYcYW4veo34CNDiF44sh3Ji65JNdvh5.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_9mV4WUukVsva5wYcYW4veo34CNDiF44sh3Ji65JNdvh5.json"
@@ -0,0 +1,6793 @@
+{"o":0.0006798309,"h":0.000695098,"l":0.0006759432,"c":0.000685346,"v":32298.20919018,"t":1731844800}
+{"o":0.000685346,"h":0.0007020822,"l":0.0006822194,"c":0.0006929259,"v":5044.38438759,"t":1731848400}
+{"o":0.0006929259,"h":0.0006944359,"l":0.0006847099,"c":0.0006861496,"v":1880.0,"t":1731852000}
+{"o":0.0006861496,"h":0.0006895088,"l":0.0006809112,"c":0.0006843222,"v":325.0,"t":1731855600}
+{"o":0.0006843222,"h":0.0006894525,"l":0.0006762382,"c":0.0006798099,"v":15766.0544661,"t":1731859200}
+{"o":0.0006798099,"h":0.0006888725,"l":0.0006752717,"c":0.0006803322,"v":5757.92264637,"t":1731862800}
+{"o":0.0006803322,"h":0.0006879074,"l":0.0006763959,"c":0.0006801684,"v":32.28541034,"t":1731866400}
+{"o":0.0006801684,"h":0.0006888254,"l":0.0006727299,"c":0.0006777161,"v":10347.0028612,"t":1731870000}
+{"o":0.0006777161,"h":0.0006824885,"l":0.0006694419,"c":0.0006765799,"v":232.5391007,"t":1731873600}
+{"o":0.0006765799,"h":0.0006855443,"l":0.0006709044,"c":0.0006817283,"v":242.80285096,"t":1731877200}
+{"o":0.0006817283,"h":0.0006889991,"l":0.0006733799,"c":0.0006758102,"v":807.43426594,"t":1731880800}
+{"o":0.0006758102,"h":0.0006837362,"l":0.0006656027,"c":0.0006716121,"v":258.40762338,"t":1731884400}
+{"o":0.0006716121,"h":0.0007032961,"l":0.0006655555,"c":0.0006855976,"v":156366.98626422,"t":1731888000}
+{"o":0.0006855976,"h":0.0007091481,"l":0.0006726181,"c":0.000696102,"v":211532.23568081,"t":1731891600}
+{"o":0.000696102,"h":0.0007092228,"l":0.0006891645,"c":0.0007023397,"v":39191.66141568,"t":1731895200}
+{"o":0.0007023397,"h":0.0007096454,"l":0.0006744595,"c":0.000678602,"v":41852.97726365,"t":1731898800}
+{"o":0.000678602,"h":0.0006879636,"l":0.0006712189,"c":0.0006784799,"v":3300.0,"t":1731902400}
+{"o":0.0006784799,"h":0.0006848448,"l":0.0006722322,"c":0.0006781989,"v":17341.97420385,"t":1731906000}
+{"o":0.0006781989,"h":0.0006828872,"l":0.000672752,"c":0.0006810469,"v":1207.01842347,"t":1731909600}
+{"o":0.0006810469,"h":0.0006913721,"l":0.0006761275,"c":0.0006843436,"v":9256.37949449,"t":1731913200}
+{"o":0.0006843436,"h":0.0006910135,"l":0.0006779943,"c":0.0006792775,"v":215.27747882,"t":1731916800}
+{"o":0.0006792775,"h":0.000686831,"l":0.0006713068,"c":0.000676758,"v":103.82574583,"t":1731920400}
+{"o":0.000676758,"h":0.000679938,"l":0.0006625548,"c":0.0006674205,"v":5056.83005016,"t":1731924000}
+{"o":0.0006674205,"h":0.000683338,"l":0.000664056,"c":0.0006777581,"v":341.48596038,"t":1731927600}
+{"o":0.0006777581,"h":0.0006954491,"l":0.000666411,"c":0.0006881749,"v":107660.75990593,"t":1731931200}
+{"o":0.0006881749,"h":0.0007011719,"l":0.0006810642,"c":0.0006955703,"v":10417.86266709,"t":1731934800}
+{"o":0.0006955703,"h":0.0007028223,"l":0.0006779914,"c":0.0006907325,"v":9206.65744729,"t":1731938400}
+{"o":0.0006907325,"h":0.0006947101,"l":0.0006789043,"c":0.0006846602,"v":12274.9160032,"t":1731942000}
+{"o":0.0006846602,"h":0.0006983374,"l":0.0006792122,"c":0.0006903447,"v":482.04246315,"t":1731945600}
+{"o":0.0006903447,"h":0.0007273514,"l":0.0006835588,"c":0.0007205633,"v":120551.96894248,"t":1731949200}
+{"o":0.0007205633,"h":0.0007305392,"l":0.0007120949,"c":0.0007234013,"v":23027.08290137,"t":1731952800}
+{"o":0.0007234013,"h":0.0007413571,"l":0.0007222267,"c":0.0007348368,"v":7015.80852162,"t":1731956400}
+{"o":0.0007348368,"h":0.0007423373,"l":0.0007214681,"c":0.0007282996,"v":51651.9646896,"t":1731960000}
+{"o":0.0007282996,"h":0.0007360205,"l":0.0007218852,"c":0.000734705,"v":7250.22550195,"t":1731963600}
+{"o":0.000734705,"h":0.0007365799,"l":0.0007251553,"c":0.0007285905,"v":13686.67560591,"t":1731967200}
+{"o":0.0007285905,"h":0.0007381907,"l":0.0007262396,"c":0.0007317741,"v":2967.40289609,"t":1731970800}
+{"o":0.0007317741,"h":0.000738914,"l":0.0007245323,"c":0.0007296735,"v":159.85107266,"t":1731974400}
+{"o":0.0007296735,"h":0.0007918173,"l":0.0007263969,"c":0.0007878379,"v":285695.9822849599,"t":1731978000}
+{"o":0.0007878379,"h":0.0008618195,"l":0.000779125,"c":0.0008480021,"v":438806.9925891001,"t":1731981600}
+{"o":0.0008480021,"h":0.0008555986,"l":0.0008267203,"c":0.0008463467,"v":152602.26835196,"t":1731985200}
+{"o":0.0008463467,"h":0.0008782486,"l":0.000844713,"c":0.0008710001,"v":118837.92055778,"t":1731988800}
+{"o":0.0008710001,"h":0.0008962304,"l":0.0008625051,"c":0.0008790189,"v":97142.74575919,"t":1731992400}
+{"o":0.0008790189,"h":0.0008940172,"l":0.0008706218,"c":0.0008844701,"v":24930.96165117,"t":1731996000}
+{"o":0.0008844701,"h":0.0008871501,"l":0.0008743278,"c":0.0008813262,"v":7475.01530702,"t":1731999600}
+{"o":0.0008813262,"h":0.0009138449,"l":0.0008709382,"c":0.0009043917,"v":107627.34349744,"t":1732003200}
+{"o":0.0009043917,"h":0.0009200112,"l":0.0008976737,"c":0.0009090891,"v":10492.83573639,"t":1732006800}
+{"o":0.0009090891,"h":0.0009114754,"l":0.0009004817,"c":0.0009054322,"v":3476.26981172,"t":1732010400}
+{"o":0.0009054322,"h":0.0009111859,"l":0.00089846,"c":0.0009044479,"v":26086.35154891,"t":1732014000}
+{"o":0.0009044479,"h":0.0009164457,"l":0.000899313,"c":0.0009143076,"v":16746.15843219,"t":1732017600}
+{"o":0.0009143076,"h":0.0009417786,"l":0.0009103446,"c":0.000937243,"v":20636.6197333,"t":1732021200}
+{"o":0.000937243,"h":0.0009481913,"l":0.000933972,"c":0.0009386958,"v":1355.80310797,"t":1732024800}
+{"o":0.0009386958,"h":0.0009503557,"l":0.0009317707,"c":0.0009365212,"v":13102.18411331,"t":1732028400}
+{"o":0.0009365212,"h":0.0009533903,"l":0.0009121816,"c":0.0009171995,"v":127837.17086124,"t":1732032000}
+{"o":0.0009171995,"h":0.0009422508,"l":0.0009124154,"c":0.0009342005,"v":42420.68120178,"t":1732035600}
+{"o":0.0009342005,"h":0.0009407854,"l":0.000920824,"c":0.000934334,"v":24090.9667623,"t":1732039200}
+{"o":0.000934334,"h":0.0009742066,"l":0.000926702,"c":0.0009689047,"v":167020.3279140799,"t":1732042800}
+{"o":0.0009689047,"h":0.0010127438,"l":0.0009637479,"c":0.0010031412,"v":127445.0273732301,"t":1732046400}
+{"o":0.0010031412,"h":0.0010714373,"l":0.001000187,"c":0.0010471569,"v":155737.8398846599,"t":1732050000}
+{"o":0.0010471569,"h":0.0010901718,"l":0.0010421901,"c":0.0010760397,"v":53064.51834731,"t":1732053600}
+{"o":0.0010760397,"h":0.0010952721,"l":0.001064977,"c":0.0010827732,"v":34542.5381433,"t":1732057200}
+{"o":0.0010827732,"h":0.0011512956,"l":0.0010764802,"c":0.0011326674,"v":184654.19371006,"t":1732060800}
+{"o":0.0011326674,"h":0.0011543422,"l":0.0011271573,"c":0.0011459141,"v":6283.60135548,"t":1732064400}
+{"o":0.0011459141,"h":0.0011586762,"l":0.0011239078,"c":0.0011562887,"v":64997.81513691,"t":1732068000}
+{"o":0.0011562887,"h":0.0011743973,"l":0.0011464825,"c":0.0011537168,"v":16224.85783063,"t":1732071600}
+{"o":0.0011537168,"h":0.0011652889,"l":0.0011329318,"c":0.0011482859,"v":32186.64251535,"t":1732075200}
+{"o":0.0011482859,"h":0.001162607,"l":0.0011356559,"c":0.0011507192,"v":11724.75917729,"t":1732078800}
+{"o":0.0011507192,"h":0.0011623008,"l":0.0011455904,"c":0.0011573573,"v":24151.1652441,"t":1732082400}
+{"o":0.0011573573,"h":0.0011680929,"l":0.0011444833,"c":0.0011592805,"v":24776.52621688,"t":1732086000}
+{"o":0.0011592805,"h":0.0011633646,"l":0.00114021,"c":0.0011529531,"v":7999.31705965,"t":1732089600}
+{"o":0.0011529531,"h":0.0011603575,"l":0.001143872,"c":0.0011553438,"v":12044.11947116,"t":1732093200}
+{"o":0.0011553438,"h":0.001164736,"l":0.0011472593,"c":0.0011633717,"v":9065.75864884,"t":1732096800}
+{"o":0.0011633717,"h":0.0011747267,"l":0.0010894792,"c":0.0010942711,"v":181573.63260697,"t":1732100400}
+{"o":0.0010942711,"h":0.0011041688,"l":0.0009968235,"c":0.0010266267,"v":304754.7558898001,"t":1732104000}
+{"o":0.0010266267,"h":0.0010369811,"l":0.0010140412,"c":0.0010190904,"v":16549.18263397,"t":1732107600}
+{"o":0.0010190904,"h":0.0010293658,"l":0.0010024042,"c":0.0010214825,"v":11296.62682853,"t":1732111200}
+{"o":0.0010214825,"h":0.0010390232,"l":0.0010127302,"c":0.0010291789,"v":6424.12956758,"t":1732114800}
+{"o":0.0010291789,"h":0.0010660005,"l":0.0010195494,"c":0.0010520253,"v":63516.73201386,"t":1732118400}
+{"o":0.0010520253,"h":0.0011082261,"l":0.0010480649,"c":0.0011024213,"v":149174.82296955,"t":1732122000}
+{"o":0.0011024213,"h":0.0011206081,"l":0.0010896538,"c":0.0011012766,"v":54581.39793214,"t":1732125600}
+{"o":0.0011012766,"h":0.0011255681,"l":0.0010999621,"c":0.0011118749,"v":20725.32878837,"t":1732129200}
+{"o":0.0011118749,"h":0.0011327028,"l":0.0010952572,"c":0.001111807,"v":34388.58168066,"t":1732132800}
+{"o":0.001111807,"h":0.0011191383,"l":0.0010977368,"c":0.0011097527,"v":279.3517146,"t":1732136400}
+{"o":0.0011097527,"h":0.0011207086,"l":0.0011006613,"c":0.0011101297,"v":20107.61433434,"t":1732140000}
+{"o":0.0011101297,"h":0.0011239751,"l":0.0011052389,"c":0.0011206324,"v":4484.03799154,"t":1732143600}
+{"o":0.0011206324,"h":0.001125018,"l":0.0010896813,"c":0.0011039632,"v":39047.35827683,"t":1732147200}
+{"o":0.0011039632,"h":0.0011137873,"l":0.0010784848,"c":0.0010891001,"v":43535.33325611,"t":1732150800}
+{"o":0.0010891001,"h":0.0011205049,"l":0.0010742343,"c":0.0011042352,"v":45661.59367123,"t":1732154400}
+{"o":0.0011042352,"h":0.0011064126,"l":0.0010779132,"c":0.0010821568,"v":5133.26757356,"t":1732158000}
+{"o":0.0010821568,"h":0.0010834222,"l":0.0010555024,"c":0.0010614142,"v":873.58435335,"t":1732161600}
+{"o":0.0010614142,"h":0.0010776409,"l":0.0010545636,"c":0.0010676695,"v":188.45947343,"t":1732165200}
+{"o":0.0010676695,"h":0.0010930476,"l":0.0010674517,"c":0.0010817273,"v":34752.48988878,"t":1732168800}
+{"o":0.0010817273,"h":0.0010857598,"l":0.0010584654,"c":0.001066011,"v":10449.77428053,"t":1732172400}
+{"o":0.001066011,"h":0.0010744647,"l":0.0010602581,"c":0.0010630031,"v":2579.93473394,"t":1732176000}
+{"o":0.0010630031,"h":0.0010705593,"l":0.0010566283,"c":0.0010634176,"v":421.67478606,"t":1732179600}
+{"o":0.0010634176,"h":0.0010703925,"l":0.0010596387,"c":0.0010637874,"v":0.0,"t":1732183200}
+{"o":0.0010637874,"h":0.0010721927,"l":0.0010606152,"c":0.001071604,"v":30.7545898,"t":1732186800}
+{"o":0.001071604,"h":0.0010837957,"l":0.0010453244,"c":0.0010722028,"v":13634.14232267,"t":1732190400}
+{"o":0.0010722028,"h":0.0010849448,"l":0.0010386888,"c":0.0010702363,"v":163915.0952450399,"t":1732194000}
+{"o":0.0010702363,"h":0.0010818,"l":0.0010354489,"c":0.0010438844,"v":1015.69485282,"t":1732197600}
+{"o":0.0010438844,"h":0.0010804446,"l":0.0010316572,"c":0.0010465473,"v":13110.47545253,"t":1732201200}
+{"o":0.0010465473,"h":0.0010492372,"l":0.0010100648,"c":0.0010177395,"v":15520.35048505,"t":1732204800}
+{"o":0.0010177395,"h":0.0010225811,"l":0.0009939545,"c":0.0010051604,"v":4739.49145548,"t":1732208400}
+{"o":0.0010051604,"h":0.0010136152,"l":0.0009936795,"c":0.0010049029,"v":12614.11389175,"t":1732212000}
+{"o":0.0010049029,"h":0.0010244293,"l":0.0009941531,"c":0.0010163993,"v":2780.50525399,"t":1732215600}
+{"o":0.0010163993,"h":0.0010206478,"l":0.0010045631,"c":0.0010152469,"v":85.51304744,"t":1732219200}
+{"o":0.0010152469,"h":0.0010304931,"l":0.0010100178,"c":0.0010286085,"v":13140.70221482,"t":1732222800}
+{"o":0.0010286085,"h":0.0010353251,"l":0.0010183081,"c":0.0010196744,"v":10050.07589418,"t":1732226400}
+{"o":0.0010196744,"h":0.0010317504,"l":0.0009911933,"c":0.0010053385,"v":90365.33442592,"t":1732230000}
+{"o":0.0010053385,"h":0.0010300493,"l":0.0009928746,"c":0.0010241264,"v":28428.3271942,"t":1732233600}
+{"o":0.0010241264,"h":0.0010316435,"l":0.0009973251,"c":0.0010125473,"v":33551.11772037,"t":1732237200}
+{"o":0.0010125473,"h":0.0010176117,"l":0.0009923182,"c":0.001005665,"v":8637.20592967,"t":1732240800}
+{"o":0.001005665,"h":0.0010109751,"l":0.000977494,"c":0.0009845471,"v":1047.94292685,"t":1732244400}
+{"o":0.0009845471,"h":0.0010002158,"l":0.0009833821,"c":0.0009932379,"v":4557.43056839,"t":1732248000}
+{"o":0.0009932379,"h":0.0010026096,"l":0.0009843786,"c":0.0009923974,"v":3502.13026732,"t":1732251600}
+{"o":0.0009923974,"h":0.0010058606,"l":0.0009847486,"c":0.0009969458,"v":13521.08625425,"t":1732255200}
+{"o":0.0009969458,"h":0.0010014423,"l":0.0009810367,"c":0.0009861411,"v":23025.57750675,"t":1732258800}
+{"o":0.0009861411,"h":0.0009937649,"l":0.0009653466,"c":0.0009696669,"v":64368.99012361,"t":1732262400}
+{"o":0.0009696669,"h":0.0009815377,"l":0.0009639168,"c":0.0009699286,"v":493.85481634,"t":1732266000}
+{"o":0.0009699286,"h":0.0009813936,"l":0.0009672625,"c":0.0009793066,"v":113.55793357,"t":1732269600}
+{"o":0.0009793066,"h":0.0009830549,"l":0.0009636345,"c":0.0009641861,"v":3185.83312288,"t":1732273200}
+{"o":0.0009641861,"h":0.0009723198,"l":0.0009598605,"c":0.0009661713,"v":2432.204202,"t":1732276800}
+{"o":0.0009661713,"h":0.0009939254,"l":0.0009611196,"c":0.0009797992,"v":99.32649858,"t":1732280400}
+{"o":0.0009797992,"h":0.0009949902,"l":0.0009372148,"c":0.0009550766,"v":233490.23865499,"t":1732284000}
+{"o":0.0009550766,"h":0.000969747,"l":0.0009401592,"c":0.000953073,"v":29361.50466554,"t":1732287600}
+{"o":0.000953073,"h":0.0009675374,"l":0.0009309753,"c":0.000952447,"v":95095.05167255,"t":1732291200}
+{"o":0.000952447,"h":0.0009663111,"l":0.0009449264,"c":0.0009565889,"v":11534.22545193,"t":1732294800}
+{"o":0.0009565889,"h":0.0009729619,"l":0.0009496384,"c":0.0009577191,"v":52.12959106,"t":1732298400}
+{"o":0.0009577191,"h":0.0009633858,"l":0.0009490171,"c":0.000953431,"v":51.88875662,"t":1732302000}
+{"o":0.000953431,"h":0.0009578383,"l":0.0009426791,"c":0.0009445529,"v":60116.63880442,"t":1732305600}
+{"o":0.0009445529,"h":0.0009588852,"l":0.0009324272,"c":0.000945469,"v":11532.86030952,"t":1732309200}
+{"o":0.000945469,"h":0.0009564095,"l":0.0009391396,"c":0.000949286,"v":1608.62091388,"t":1732312800}
+{"o":0.000949286,"h":0.000957775,"l":0.0009402584,"c":0.0009404277,"v":519.6788508,"t":1732316400}
+{"o":0.0009404277,"h":0.0009463492,"l":0.0009373601,"c":0.0009457338,"v":40.7868906,"t":1732320000}
+{"o":0.0009457338,"h":0.0009547619,"l":0.0009376716,"c":0.0009472097,"v":2034.59035937,"t":1732323600}
+{"o":0.0009472097,"h":0.0009600373,"l":0.0009427644,"c":0.000952227,"v":563.64559965,"t":1732327200}
+{"o":0.000952227,"h":0.0009624324,"l":0.0007626329,"c":0.0007668641,"v":827523.8276874701,"t":1732330800}
+{"o":0.0007668641,"h":0.0007774204,"l":0.0007406593,"c":0.0007520265,"v":49975.5151219,"t":1732334400}
+{"o":0.0007520265,"h":0.0007667623,"l":0.0007412384,"c":0.0007541048,"v":23096.04227266,"t":1732338000}
+{"o":0.0007541048,"h":0.0007578973,"l":0.0007038519,"c":0.0007084757,"v":237444.3694833799,"t":1732341600}
+{"o":0.0007084757,"h":0.0007161127,"l":0.0007022526,"c":0.0007124432,"v":34005.14669226,"t":1732345200}
+{"o":0.0007124432,"h":0.0007230675,"l":0.0007067291,"c":0.0007160846,"v":18589.50393304,"t":1732348800}
+{"o":0.0007160846,"h":0.0007205735,"l":0.0007120667,"c":0.0007182117,"v":2664.20264129,"t":1732352400}
+{"o":0.0007182117,"h":0.0007229884,"l":0.0007083245,"c":0.0007158594,"v":14949.22416006,"t":1732356000}
+{"o":0.0007158594,"h":0.0007215249,"l":0.0007101047,"c":0.0007136831,"v":2626.46536287,"t":1732359600}
+{"o":0.0007136831,"h":0.000717173,"l":0.0007074674,"c":0.0007123546,"v":218.20835746,"t":1732363200}
+{"o":0.0007123546,"h":0.0007157145,"l":0.0007052914,"c":0.0007084363,"v":8105.09684131,"t":1732366800}
+{"o":0.0007084363,"h":0.000740388,"l":0.0006986038,"c":0.0007257659,"v":111148.35826383,"t":1732370400}
+{"o":0.0007257659,"h":0.0007782997,"l":0.0007237194,"c":0.0007742005,"v":195673.8636573701,"t":1732374000}
+{"o":0.0007742005,"h":0.000799008,"l":0.0007725588,"c":0.0007898071,"v":28290.28582695,"t":1732377600}
+{"o":0.0007898071,"h":0.0007992735,"l":0.0007843137,"c":0.0007870297,"v":1521.3268519,"t":1732381200}
+{"o":0.0007870297,"h":0.0007971766,"l":0.0007833493,"c":0.0007933312,"v":13660.21040276,"t":1732384800}
+{"o":0.0007933312,"h":0.0008000126,"l":0.000787859,"c":0.0007990466,"v":570.31040052,"t":1732388400}
+{"o":0.0007990466,"h":0.0008051061,"l":0.0007812544,"c":0.0007941723,"v":43199.14705465,"t":1732392000}
+{"o":0.0007941723,"h":0.0008095207,"l":0.0007926368,"c":0.0007938336,"v":88558.76666285,"t":1732395600}
+{"o":0.0007938336,"h":0.0008003921,"l":0.0007912356,"c":0.0007984262,"v":1368.69888642,"t":1732399200}
+{"o":0.0007984262,"h":0.0008051133,"l":0.0007936125,"c":0.0007990487,"v":319.33288455,"t":1732402800}
+{"o":0.0007990487,"h":0.0008007622,"l":0.0007848812,"c":0.0007894659,"v":4252.34860263,"t":1732406400}
+{"o":0.0007894659,"h":0.0007903997,"l":0.0007843575,"c":0.0007879335,"v":342.74515636,"t":1732410000}
+{"o":0.0007879335,"h":0.0007909928,"l":0.0007773596,"c":0.0007805992,"v":17246.5123133,"t":1732413600}
+{"o":0.0007805992,"h":0.000784089,"l":0.0007361961,"c":0.0007408018,"v":305745.1218461801,"t":1732417200}
+{"o":0.0007408018,"h":0.0007495744,"l":0.0007200316,"c":0.0007302647,"v":78441.22079533,"t":1732420800}
+{"o":0.0007302647,"h":0.0007454601,"l":0.0007156976,"c":0.000721548,"v":48080.57924795,"t":1732424400}
+{"o":0.000721548,"h":0.0007278359,"l":0.0007178866,"c":0.0007214615,"v":102.7309797,"t":1732428000}
+{"o":0.0007214615,"h":0.0007233079,"l":0.0007198021,"c":0.0007201653,"v":540.51356107,"t":1732431600}
+{"o":0.0007201653,"h":0.0007277471,"l":0.0007161185,"c":0.0007254476,"v":1091.41571325,"t":1732435200}
+{"o":0.0007254476,"h":0.0007300535,"l":0.0007220888,"c":0.0007242801,"v":205.01746581,"t":1732438800}
+{"o":0.0007242801,"h":0.0007361683,"l":0.0007229346,"c":0.0007312379,"v":132.23578848,"t":1732442400}
+{"o":0.0007312379,"h":0.0007458828,"l":0.0007277277,"c":0.0007398027,"v":9869.18478099,"t":1732446000}
+{"o":0.0007398027,"h":0.0007627616,"l":0.0007316967,"c":0.0007481267,"v":10878.88031398,"t":1732449600}
+{"o":0.0007481267,"h":0.0007609739,"l":0.0007349397,"c":0.0007473873,"v":21213.3685215,"t":1732453200}
+{"o":0.0007473873,"h":0.0007758294,"l":0.0007464995,"c":0.0007621491,"v":61725.57076744,"t":1732456800}
+{"o":0.0007621491,"h":0.000776124,"l":0.0007573788,"c":0.0007689945,"v":12979.16530669,"t":1732460400}
+{"o":0.0007689945,"h":0.0007762712,"l":0.0007551762,"c":0.0007632692,"v":5363.29574424,"t":1732464000}
+{"o":0.0007632692,"h":0.0008027748,"l":0.0007596365,"c":0.0007925507,"v":144030.4886455201,"t":1732467600}
+{"o":0.0007925507,"h":0.0007986425,"l":0.0007795968,"c":0.0007843537,"v":13437.43644983,"t":1732471200}
+{"o":0.0007843537,"h":0.0007976462,"l":0.0007834766,"c":0.0007946878,"v":5775.90286811,"t":1732474800}
+{"o":0.0007946878,"h":0.0007958768,"l":0.0007833275,"c":0.0007837878,"v":28.4019385,"t":1732478400}
+{"o":0.0007837878,"h":0.0007879084,"l":0.0007818126,"c":0.0007829467,"v":44.61667608,"t":1732482000}
+{"o":0.0007829467,"h":0.0007838402,"l":0.0007700486,"c":0.0007725636,"v":5333.97430042,"t":1732485600}
+{"o":0.0007725636,"h":0.0007824796,"l":0.0007617047,"c":0.0007677299,"v":25765.58072074,"t":1732489200}
+{"o":0.0007677299,"h":0.0007813331,"l":0.0007641193,"c":0.0007706506,"v":28215.56942848,"t":1732492800}
+{"o":0.0007706506,"h":0.0007891918,"l":0.0007636546,"c":0.000777068,"v":78614.83368072,"t":1732496400}
+{"o":0.000777068,"h":0.0007801092,"l":0.000763094,"c":0.0007678958,"v":6726.7280061,"t":1732500000}
+{"o":0.0007678958,"h":0.0007724899,"l":0.0007594362,"c":0.0007641999,"v":78.26192958,"t":1732503600}
+{"o":0.0007641999,"h":0.0007686699,"l":0.0007559539,"c":0.0007605972,"v":262.11845202,"t":1732507200}
+{"o":0.0007605972,"h":0.0007663542,"l":0.0007555727,"c":0.0007628411,"v":3503.70491777,"t":1732510800}
+{"o":0.0007628411,"h":0.0007674343,"l":0.0007604438,"c":0.0007667417,"v":0.0,"t":1732514400}
+{"o":0.0007667417,"h":0.0007681927,"l":0.000748051,"c":0.0007527117,"v":26074.7673248,"t":1732518000}
+{"o":0.0007527117,"h":0.0007535677,"l":0.0007424432,"c":0.0007473914,"v":9184.88569852,"t":1732521600}
+{"o":0.0007473914,"h":0.000776247,"l":0.0007421097,"c":0.0007677915,"v":81588.72677555,"t":1732525200}
+{"o":0.0007677915,"h":0.0007831322,"l":0.000744818,"c":0.0007549613,"v":87279.22315161,"t":1732528800}
+{"o":0.0007549613,"h":0.0007628044,"l":0.0007258901,"c":0.0007338988,"v":115606.3134196,"t":1732532400}
+{"o":0.0007338988,"h":0.0007396807,"l":0.0007302171,"c":0.0007343027,"v":94.39420246,"t":1732536000}
+{"o":0.0007343027,"h":0.0007559551,"l":0.0007324694,"c":0.0007510972,"v":24931.58603836,"t":1732539600}
+{"o":0.0007510972,"h":0.0007754248,"l":0.0007425657,"c":0.0007643251,"v":11966.09751319,"t":1732543200}
+{"o":0.0007643251,"h":0.0007921138,"l":0.0007478394,"c":0.0007606495,"v":4357.55782955,"t":1732546800}
+{"o":0.0007606495,"h":0.0007720424,"l":0.000750716,"c":0.0007603593,"v":5489.63678953,"t":1732550400}
+{"o":0.0007603593,"h":0.000782708,"l":0.0007583365,"c":0.0007696696,"v":9703.23932418,"t":1732554000}
+{"o":0.0007696696,"h":0.0007771372,"l":0.0007623668,"c":0.0007692423,"v":1500.98266449,"t":1732557600}
+{"o":0.0007692423,"h":0.0007864477,"l":0.0007647764,"c":0.0007729494,"v":16241.29197489,"t":1732561200}
+{"o":0.0007729494,"h":0.0007880264,"l":0.0007668874,"c":0.0007721813,"v":311.65895988,"t":1732564800}
+{"o":0.0007721813,"h":0.000800282,"l":0.000769458,"c":0.0007862314,"v":23352.01417122,"t":1732568400}
+{"o":0.0007862314,"h":0.0008114435,"l":0.0007839466,"c":0.0007918115,"v":376.83647908,"t":1732572000}
+{"o":0.0007918115,"h":0.0008060558,"l":0.0007848106,"c":0.000800469,"v":65.8279262,"t":1732575600}
+{"o":0.000800469,"h":0.0008068647,"l":0.0007855468,"c":0.000800224,"v":155.19229866,"t":1732579200}
+{"o":0.000800224,"h":0.0008043517,"l":0.0007915019,"c":0.0007940499,"v":8862.70606183,"t":1732582800}
+{"o":0.0007940499,"h":0.000798003,"l":0.0007840284,"c":0.0007867145,"v":1226.0,"t":1732586400}
+{"o":0.0007867145,"h":0.0007995207,"l":0.000781285,"c":0.0007944511,"v":26581.53542994,"t":1732590000}
+{"o":0.0007944511,"h":0.0007993956,"l":0.0007878859,"c":0.0007923442,"v":51.62141206,"t":1732593600}
+{"o":0.0007923442,"h":0.0007945785,"l":0.0007801689,"c":0.0007802766,"v":15624.0,"t":1732597200}
+{"o":0.0007802766,"h":0.0007894177,"l":0.0007753844,"c":0.0007798223,"v":1968.3714025,"t":1732600800}
+{"o":0.0007798223,"h":0.0007940448,"l":0.0007791087,"c":0.0007879255,"v":38.14322454,"t":1732604400}
+{"o":0.0007879255,"h":0.0008076269,"l":0.0007832814,"c":0.000797183,"v":5012.13252095,"t":1732608000}
+{"o":0.000797183,"h":0.0008011927,"l":0.0007826179,"c":0.0007952765,"v":88.58116382,"t":1732611600}
+{"o":0.0007952765,"h":0.0008198993,"l":0.0007882811,"c":0.0008154076,"v":176.51640142,"t":1732615200}
+{"o":0.0008154076,"h":0.0008348503,"l":0.0007897837,"c":0.0007949616,"v":93141.20659614,"t":1732618800}
+{"o":0.0007949616,"h":0.0008020251,"l":0.0007834806,"c":0.0007958516,"v":5345.89030942,"t":1732622400}
+{"o":0.0007958516,"h":0.0008010353,"l":0.0007828727,"c":0.0007892188,"v":9273.16066824,"t":1732626000}
+{"o":0.0007892188,"h":0.0007972616,"l":0.000767264,"c":0.0007796975,"v":6287.62685685,"t":1732629600}
+{"o":0.0007796975,"h":0.000792485,"l":0.0007721581,"c":0.0007922424,"v":3682.09715689,"t":1732633200}
+{"o":0.0007922424,"h":0.0007951306,"l":0.0007671171,"c":0.0007739634,"v":737.00019516,"t":1732636800}
+{"o":0.0007739634,"h":0.0007843859,"l":0.0007704358,"c":0.0007799737,"v":333.37885357,"t":1732640400}
+{"o":0.0007799737,"h":0.0008033272,"l":0.0007768469,"c":0.0007923008,"v":11310.74691457,"t":1732644000}
+{"o":0.0007923008,"h":0.0007979717,"l":0.0007554679,"c":0.0007576645,"v":126508.64187305,"t":1732647600}
+{"o":0.0007576645,"h":0.0007676132,"l":0.0007445675,"c":0.0007523885,"v":7526.05262963,"t":1732651200}
+{"o":0.0007523885,"h":0.0007580437,"l":0.0007413431,"c":0.0007498161,"v":1993.15611408,"t":1732654800}
+{"o":0.0007498161,"h":0.0007543285,"l":0.0007372873,"c":0.0007506811,"v":22217.97574798,"t":1732658400}
+{"o":0.0007506811,"h":0.0007557677,"l":0.0007419747,"c":0.0007439967,"v":1800.52776782,"t":1732662000}
+{"o":0.0007439967,"h":0.000752558,"l":0.0007345235,"c":0.0007482013,"v":2220.8487933,"t":1732665600}
+{"o":0.0007482013,"h":0.0007590372,"l":0.0007392178,"c":0.0007397736,"v":835.86392678,"t":1732669200}
+{"o":0.0007397736,"h":0.0007465415,"l":0.000734552,"c":0.0007348759,"v":0.0,"t":1732672800}
+{"o":0.0007348759,"h":0.0007456126,"l":0.0007346423,"c":0.0007416926,"v":0.0,"t":1732676400}
+{"o":0.0007416926,"h":0.0007512795,"l":0.0007345668,"c":0.0007503768,"v":296.69379461,"t":1732680000}
+{"o":0.0007503768,"h":0.0007600739,"l":0.0007493087,"c":0.0007536338,"v":6912.73404996,"t":1732683600}
+{"o":0.0007536338,"h":0.0007573956,"l":0.0007405824,"c":0.000751399,"v":317.07657494,"t":1732687200}
+{"o":0.000751399,"h":0.0007519945,"l":0.0007325923,"c":0.0007376168,"v":4164.79071018,"t":1732690800}
+{"o":0.0007376168,"h":0.0007422687,"l":0.0007317952,"c":0.0007367211,"v":3377.04540712,"t":1732694400}
+{"o":0.0007367211,"h":0.0007467002,"l":0.0007353607,"c":0.0007396659,"v":69.44200032,"t":1732698000}
+{"o":0.0007396659,"h":0.0007468509,"l":0.0007288622,"c":0.0007335121,"v":4231.88365177,"t":1732701600}
+{"o":0.0007335121,"h":0.0007391708,"l":0.0007319273,"c":0.0007362852,"v":0.0,"t":1732705200}
+{"o":0.0007362852,"h":0.0007467479,"l":0.0007353762,"c":0.0007394504,"v":4008.48730808,"t":1732708800}
+{"o":0.0007394504,"h":0.0007413185,"l":0.0007279823,"c":0.0007294712,"v":0.0,"t":1732712400}
+{"o":0.0007294712,"h":0.0007345179,"l":0.0007232194,"c":0.0007254494,"v":122.38509172,"t":1732716000}
+{"o":0.0007254494,"h":0.0007336146,"l":0.0007140001,"c":0.0007225548,"v":4212.52917649,"t":1732719600}
+{"o":0.0007225548,"h":0.0007312953,"l":0.0007189069,"c":0.0007293751,"v":1975.33622971,"t":1732723200}
+{"o":0.0007293751,"h":0.0007373213,"l":0.0007222153,"c":0.0007290133,"v":7124.24556035,"t":1732726800}
+{"o":0.0007290133,"h":0.000743346,"l":0.0007190777,"c":0.0007279255,"v":71392.69417207,"t":1732730400}
+{"o":0.0007279255,"h":0.0007428908,"l":0.0007197421,"c":0.0007277035,"v":70833.0819509,"t":1732734000}
+{"o":0.0007277035,"h":0.0007367722,"l":0.0007156281,"c":0.0007197678,"v":417.62840706,"t":1732737600}
+{"o":0.0007197678,"h":0.0007356889,"l":0.0007139167,"c":0.0007257995,"v":27736.59277027,"t":1732741200}
+{"o":0.0007257995,"h":0.0007315988,"l":0.0007109193,"c":0.0007204116,"v":54073.36285547,"t":1732744800}
+{"o":0.0007204116,"h":0.0007219783,"l":0.0007038959,"c":0.0007136147,"v":32918.50242286,"t":1732748400}
+{"o":0.0007136147,"h":0.0007208742,"l":0.0007016338,"c":0.0007049114,"v":475.67547159,"t":1732752000}
+{"o":0.0007049114,"h":0.0007159543,"l":0.0007041739,"c":0.0007115793,"v":5466.92028048,"t":1732755600}
+{"o":0.0007115793,"h":0.0007170338,"l":0.0007056417,"c":0.0007163107,"v":290.39550326,"t":1732759200}
+{"o":0.0007163107,"h":0.0007306018,"l":0.0007105856,"c":0.0007227361,"v":339.42018821,"t":1732762800}
+{"o":0.0007227361,"h":0.0007338636,"l":0.0007159508,"c":0.0007291813,"v":19194.13320652,"t":1732766400}
+{"o":0.0007291813,"h":0.0007423206,"l":0.0007256776,"c":0.0007359152,"v":23779.44290686,"t":1732770000}
+{"o":0.0007359152,"h":0.0007414739,"l":0.0007308558,"c":0.0007361924,"v":633.31327167,"t":1732773600}
+{"o":0.0007361924,"h":0.0007448511,"l":0.0007326705,"c":0.000737575,"v":282.42629971,"t":1732777200}
+{"o":0.000737575,"h":0.000741834,"l":0.0007304609,"c":0.0007356526,"v":1193.94785106,"t":1732780800}
+{"o":0.0007356526,"h":0.0007463503,"l":0.0007315938,"c":0.0007450657,"v":11778.68397083,"t":1732784400}
+{"o":0.0007450657,"h":0.0007518591,"l":0.0007383565,"c":0.000745769,"v":376.81403767,"t":1732788000}
+{"o":0.000745769,"h":0.000750372,"l":0.000736037,"c":0.0007418411,"v":511.63958467,"t":1732791600}
+{"o":0.0007418411,"h":0.000762377,"l":0.000740775,"c":0.00075337,"v":39772.58097845,"t":1732795200}
+{"o":0.00075337,"h":0.0007635173,"l":0.0007463629,"c":0.000751643,"v":1272.83571201,"t":1732798800}
+{"o":0.000751643,"h":0.000759505,"l":0.0007475936,"c":0.000755797,"v":539.73882828,"t":1732802400}
+{"o":0.000755797,"h":0.0007656874,"l":0.0007493879,"c":0.0007630054,"v":1282.47118919,"t":1732806000}
+{"o":0.0007630054,"h":0.0007631821,"l":0.0007529383,"c":0.0007575547,"v":275.68032617,"t":1732809600}
+{"o":0.0007575547,"h":0.0007576075,"l":0.0007484866,"c":0.0007561217,"v":461.8424082,"t":1732813200}
+{"o":0.0007561217,"h":0.0007562927,"l":0.0007504024,"c":0.0007516937,"v":345.22398076,"t":1732816800}
+{"o":0.0007516937,"h":0.0007583595,"l":0.0007476323,"c":0.0007556126,"v":471.12914195,"t":1732820400}
+{"o":0.0007556126,"h":0.000761304,"l":0.0007482563,"c":0.0007518849,"v":6275.99988921,"t":1732824000}
+{"o":0.0007518849,"h":0.0007531206,"l":0.0007484262,"c":0.0007519847,"v":1069.70486021,"t":1732827600}
+{"o":0.0007519847,"h":0.000762927,"l":0.0007452321,"c":0.0007524248,"v":27956.75151138,"t":1732831200}
+{"o":0.0007524248,"h":0.0007568667,"l":0.0007450913,"c":0.0007511933,"v":10195.28978792,"t":1732834800}
+{"o":0.0007511933,"h":0.0007543541,"l":0.0007475871,"c":0.0007537363,"v":711.56894349,"t":1732838400}
+{"o":0.0007537363,"h":0.000760152,"l":0.0007493335,"c":0.0007504558,"v":278.36365401,"t":1732842000}
+{"o":0.0007504558,"h":0.0007538762,"l":0.0007378739,"c":0.000739726,"v":381.6431924,"t":1732845600}
+{"o":0.000739726,"h":0.0007521346,"l":0.0007349681,"c":0.0007419414,"v":84665.45827801,"t":1732849200}
+{"o":0.0007419414,"h":0.0007482186,"l":0.00074136,"c":0.0007468306,"v":887.59252988,"t":1732852800}
+{"o":0.0007468306,"h":0.0007514491,"l":0.0007373669,"c":0.0007450607,"v":5146.58948734,"t":1732856400}
+{"o":0.0007450607,"h":0.0007526161,"l":0.0007395248,"c":0.000747335,"v":36331.71155558,"t":1732860000}
+{"o":0.000747335,"h":0.0007572905,"l":0.0007397697,"c":0.0007540734,"v":6392.56473026,"t":1732863600}
+{"o":0.0007540734,"h":0.0007542759,"l":0.0007428403,"c":0.0007464399,"v":1561.04540712,"t":1732867200}
+{"o":0.0007464399,"h":0.0007516862,"l":0.0007404976,"c":0.0007463701,"v":3220.9472867,"t":1732870800}
+{"o":0.0007463701,"h":0.0007468881,"l":0.0007380858,"c":0.0007392411,"v":48.70351684,"t":1732874400}
+{"o":0.0007392411,"h":0.0007494606,"l":0.0007279829,"c":0.0007336945,"v":40017.29077378,"t":1732878000}
+{"o":0.0007336945,"h":0.0007605239,"l":0.0007269996,"c":0.0007459912,"v":124682.35107637,"t":1732881600}
+{"o":0.0007459912,"h":0.0007477987,"l":0.000739929,"c":0.0007422415,"v":1000.0,"t":1732885200}
+{"o":0.0007422415,"h":0.000755094,"l":0.0007370974,"c":0.0007454602,"v":14789.05489866,"t":1732888800}
+{"o":0.0007454602,"h":0.0007546797,"l":0.0007385586,"c":0.0007512598,"v":4045.42946147,"t":1732892400}
+{"o":0.0007512598,"h":0.0007565055,"l":0.0007414718,"c":0.0007524215,"v":57.71653678,"t":1732896000}
+{"o":0.0007524215,"h":0.0007583846,"l":0.0007508564,"c":0.0007579588,"v":116.26587072,"t":1732899600}
+{"o":0.0007579588,"h":0.000768332,"l":0.0007509924,"c":0.0007596867,"v":20347.82619596,"t":1732903200}
+{"o":0.0007596867,"h":0.0007669792,"l":0.0007553191,"c":0.0007581923,"v":1147.55913837,"t":1732906800}
+{"o":0.0007581923,"h":0.0007603935,"l":0.0007500454,"c":0.0007540213,"v":0.0,"t":1732910400}
+{"o":0.0007540213,"h":0.0007672583,"l":0.0007479644,"c":0.0007495855,"v":32585.23916653,"t":1732914000}
+{"o":0.0007495855,"h":0.0007562079,"l":0.0007446946,"c":0.0007543645,"v":199.78062328,"t":1732917600}
+{"o":0.0007543645,"h":0.0007569703,"l":0.0007517391,"c":0.0007563144,"v":35.69673032,"t":1732921200}
+{"o":0.0007563144,"h":0.000766304,"l":0.0007524969,"c":0.0007611535,"v":143.00869611,"t":1732924800}
+{"o":0.0007611535,"h":0.0007702529,"l":0.0007573828,"c":0.0007624757,"v":2220.1901044,"t":1732928400}
+{"o":0.0007624757,"h":0.0007669761,"l":0.0007565607,"c":0.0007608824,"v":271.47730302,"t":1732932000}
+{"o":0.0007608824,"h":0.0007673835,"l":0.0007567534,"c":0.0007579012,"v":0.0,"t":1732935600}
+{"o":0.0007579012,"h":0.000763868,"l":0.0007568074,"c":0.000760299,"v":2138.08674172,"t":1732939200}
+{"o":0.000760299,"h":0.0007719401,"l":0.0007552972,"c":0.0007579693,"v":12994.86951051,"t":1732942800}
+{"o":0.0007579693,"h":0.0007737054,"l":0.0007533704,"c":0.0007693175,"v":44061.84294046,"t":1732946400}
+{"o":0.0007693175,"h":0.0007747382,"l":0.0007586416,"c":0.0007681343,"v":11633.1973422,"t":1732950000}
+{"o":0.0007681343,"h":0.0007726009,"l":0.0007629764,"c":0.000766601,"v":8590.26362747,"t":1732953600}
+{"o":0.000766601,"h":0.0007698063,"l":0.0007573399,"c":0.0007609332,"v":29082.78694425,"t":1732957200}
+{"o":0.0007609332,"h":0.0007722616,"l":0.0007589566,"c":0.0007715765,"v":0.03666923,"t":1732960800}
+{"o":0.0007715765,"h":0.0007741018,"l":0.000759099,"c":0.0007641332,"v":7885.52902074,"t":1732964400}
+{"o":0.0007641332,"h":0.0007648495,"l":0.0007558166,"c":0.000759361,"v":10965.43439654,"t":1732968000}
+{"o":0.000759361,"h":0.0007657704,"l":0.0007550147,"c":0.0007628742,"v":6442.09340608,"t":1732971600}
+{"o":0.0007628742,"h":0.0007681773,"l":0.0007584217,"c":0.000766431,"v":4500.0,"t":1732975200}
+{"o":0.000766431,"h":0.0007731747,"l":0.000762201,"c":0.0007636855,"v":2210.74195457,"t":1732978800}
+{"o":0.0007636855,"h":0.0007708912,"l":0.000760894,"c":0.0007649433,"v":10131.65900288,"t":1732982400}
+{"o":0.0007649433,"h":0.0007718289,"l":0.0007635644,"c":0.0007686445,"v":1728.67591426,"t":1732986000}
+{"o":0.0007686445,"h":0.0007758014,"l":0.0007571989,"c":0.0007586915,"v":26900.0,"t":1732989600}
+{"o":0.0007586915,"h":0.0007726446,"l":0.0007512159,"c":0.0007661143,"v":41933.329174,"t":1732993200}
+{"o":0.0007661143,"h":0.0007672882,"l":0.0007547538,"c":0.0007583261,"v":10051.59159716,"t":1732996800}
+{"o":0.0007583261,"h":0.0007669523,"l":0.0007574442,"c":0.0007646977,"v":12595.53888246,"t":1733000400}
+{"o":0.0007646977,"h":0.0007737842,"l":0.0007643298,"c":0.0007717527,"v":0.0,"t":1733004000}
+{"o":0.0007717527,"h":0.0007752095,"l":0.0007665625,"c":0.000774322,"v":0.0,"t":1733007600}
+{"o":0.000774322,"h":0.0007794748,"l":0.0007668962,"c":0.0007742754,"v":0.0,"t":1733011200}
+{"o":0.0007742754,"h":0.000780262,"l":0.0007675679,"c":0.0007763274,"v":0.0,"t":1733014800}
+{"o":0.0007763274,"h":0.0007858252,"l":0.0007634507,"c":0.0007813387,"v":107.59272002,"t":1733018400}
+{"o":0.0007813387,"h":0.0007816062,"l":0.0007692379,"c":0.0007719718,"v":12878.19254,"t":1733022000}
+{"o":0.0007719718,"h":0.0007800979,"l":0.0007675472,"c":0.0007682566,"v":1467.2576253,"t":1733025600}
+{"o":0.0007682566,"h":0.0007730355,"l":0.00076814,"c":0.0007727043,"v":0.0,"t":1733029200}
+{"o":0.0007727043,"h":0.0007782968,"l":0.0007688924,"c":0.0007764779,"v":4097.85790902,"t":1733032800}
+{"o":0.0007764779,"h":0.000780864,"l":0.0007736339,"c":0.0007767586,"v":0.0,"t":1733036400}
+{"o":0.0007767586,"h":0.0007772914,"l":0.0007653591,"c":0.0007670167,"v":29.7838264,"t":1733040000}
+{"o":0.0007670167,"h":0.0007730574,"l":0.0007664478,"c":0.0007710707,"v":43.6509486,"t":1733043600}
+{"o":0.0007710707,"h":0.0007815591,"l":0.0007707979,"c":0.0007757233,"v":0.0,"t":1733047200}
+{"o":0.0007757233,"h":0.0007758915,"l":0.00077193,"c":0.0007725104,"v":3.56081536,"t":1733050800}
+{"o":0.0007725104,"h":0.0007743702,"l":0.0007715988,"c":0.0007729182,"v":34.70197282,"t":1733054400}
+{"o":0.0007729182,"h":0.0007756377,"l":0.0007680846,"c":0.0007700879,"v":0.0,"t":1733058000}
+{"o":0.0007700879,"h":0.0007748759,"l":0.0007661916,"c":0.0007680057,"v":6109.64954268,"t":1733061600}
+{"o":0.0007680057,"h":0.0007806976,"l":0.0007640756,"c":0.0007716585,"v":4052.70504707,"t":1733065200}
+{"o":0.0007716585,"h":0.0007760673,"l":0.0007469947,"c":0.0007543214,"v":60216.75632546,"t":1733068800}
+{"o":0.0007543214,"h":0.0007632331,"l":0.0007514576,"c":0.0007553393,"v":6247.15671984,"t":1733072400}
+{"o":0.0007553393,"h":0.0007616051,"l":0.0007478812,"c":0.0007544708,"v":19302.35843752,"t":1733076000}
+{"o":0.0007544708,"h":0.0007604425,"l":0.0007506326,"c":0.0007562984,"v":6222.45693275,"t":1733079600}
+{"o":0.0007562984,"h":0.0007679561,"l":0.0007548199,"c":0.0007576957,"v":25173.42914684,"t":1733083200}
+{"o":0.0007576957,"h":0.0007595479,"l":0.0007480996,"c":0.0007493114,"v":7242.82781423,"t":1733086800}
+{"o":0.0007493114,"h":0.0007555236,"l":0.0007420767,"c":0.0007492851,"v":5313.56218322,"t":1733090400}
+{"o":0.0007492851,"h":0.000754927,"l":0.000738911,"c":0.0007500234,"v":510.0,"t":1733094000}
+{"o":0.0007500234,"h":0.0007645125,"l":0.0007491479,"c":0.0007563775,"v":1592.48276612,"t":1733097600}
+{"o":0.0007563775,"h":0.0007616061,"l":0.0007470187,"c":0.0007515083,"v":1530.20411608,"t":1733101200}
+{"o":0.0007515083,"h":0.0007689209,"l":0.0007457997,"c":0.0007590234,"v":2672.71267838,"t":1733104800}
+{"o":0.0007590234,"h":0.0007836011,"l":0.0007562917,"c":0.000777152,"v":1257.22831364,"t":1733108400}
+{"o":0.000777152,"h":0.0007884039,"l":0.0007655783,"c":0.0007730216,"v":26787.84342591,"t":1733112000}
+{"o":0.0007730216,"h":0.0007803328,"l":0.0007611435,"c":0.0007707528,"v":5226.0,"t":1733115600}
+{"o":0.0007707528,"h":0.0007850584,"l":0.0007667224,"c":0.0007735453,"v":18744.55813994,"t":1733119200}
+{"o":0.0007735453,"h":0.0007812226,"l":0.0007647339,"c":0.0007687004,"v":285.81885006,"t":1733122800}
+{"o":0.0007687004,"h":0.0007953926,"l":0.0007668644,"c":0.0007773798,"v":5446.14429578,"t":1733126400}
+{"o":0.0007773798,"h":0.0007847271,"l":0.0007668794,"c":0.0007709157,"v":2702.03000768,"t":1733130000}
+{"o":0.0007709157,"h":0.0007908817,"l":0.0007707456,"c":0.0007858195,"v":390.73271358,"t":1733133600}
+{"o":0.0007858195,"h":0.0007906137,"l":0.0007690603,"c":0.000773037,"v":68044.59669629,"t":1733137200}
+{"o":0.000773037,"h":0.0007908569,"l":0.000769103,"c":0.0007827825,"v":6626.96709759,"t":1733140800}
+{"o":0.0007827825,"h":0.0007918296,"l":0.0007685299,"c":0.0007737607,"v":881.14182538,"t":1733144400}
+{"o":0.0007737607,"h":0.0007833012,"l":0.0007640907,"c":0.0007759014,"v":52.01334924,"t":1733148000}
+{"o":0.0007759014,"h":0.0007850329,"l":0.0007528963,"c":0.000759909,"v":9474.49179741,"t":1733151600}
+{"o":0.000759909,"h":0.0007827354,"l":0.0007564422,"c":0.0007734506,"v":2103.23307182,"t":1733155200}
+{"o":0.0007734506,"h":0.0008028688,"l":0.0007663656,"c":0.0007903399,"v":2043.58555827,"t":1733158800}
+{"o":0.0007903399,"h":0.0008012442,"l":0.0007736522,"c":0.0007848153,"v":4186.30756934,"t":1733162400}
+{"o":0.0007848153,"h":0.0007976571,"l":0.0007800292,"c":0.0007800931,"v":329.06623032,"t":1733166000}
+{"o":0.0007800931,"h":0.0007892913,"l":0.0007759432,"c":0.0007833855,"v":0.0,"t":1733169600}
+{"o":0.0007833855,"h":0.0007918298,"l":0.0007783406,"c":0.0007860454,"v":99.57694686,"t":1733173200}
+{"o":0.0007860454,"h":0.0007939771,"l":0.0007754249,"c":0.000783995,"v":14025.53012445,"t":1733176800}
+{"o":0.000783995,"h":0.0007872598,"l":0.0007755089,"c":0.0007767839,"v":1781.97016253,"t":1733180400}
+{"o":0.0007767839,"h":0.0007812681,"l":0.0007730284,"c":0.0007763835,"v":630.0,"t":1733184000}
+{"o":0.0007763835,"h":0.0007828171,"l":0.000773131,"c":0.0007822726,"v":0.0,"t":1733187600}
+{"o":0.0007822726,"h":0.0007968976,"l":0.0007640748,"c":0.0007721778,"v":2896.51587961,"t":1733191200}
+{"o":0.0007721778,"h":0.0007792637,"l":0.0007669744,"c":0.000776341,"v":15796.96329211,"t":1733194800}
+{"o":0.000776341,"h":0.0007818645,"l":0.0007677154,"c":0.0007705127,"v":5.0,"t":1733198400}
+{"o":0.0007705127,"h":0.0007816627,"l":0.0007696389,"c":0.0007775941,"v":13718.28903451,"t":1733202000}
+{"o":0.0007775941,"h":0.0007865901,"l":0.0007654936,"c":0.0007800849,"v":17391.5338894,"t":1733205600}
+{"o":0.0007800849,"h":0.0007939119,"l":0.0007771598,"c":0.0007859604,"v":5262.75839493,"t":1733209200}
+{"o":0.0007859604,"h":0.0007898829,"l":0.0007777995,"c":0.0007832803,"v":10.0012925,"t":1733212800}
+{"o":0.0007832803,"h":0.0007928107,"l":0.0007829467,"c":0.000790332,"v":119.01143092,"t":1733216400}
+{"o":0.000790332,"h":0.0007976462,"l":0.0007863144,"c":0.0007960693,"v":127.86719616,"t":1733220000}
+{"o":0.0007960693,"h":0.000797035,"l":0.0007851313,"c":0.0007878814,"v":285.42154376,"t":1733223600}
+{"o":0.0007878814,"h":0.0007999878,"l":0.0007875369,"c":0.000792463,"v":0.0,"t":1733227200}
+{"o":0.000792463,"h":0.0008230411,"l":0.0007900379,"c":0.0008126055,"v":1791.57466475,"t":1733230800}
+{"o":0.0008126055,"h":0.0008304148,"l":0.0007836514,"c":0.0007898789,"v":11672.32544132,"t":1733234400}
+{"o":0.0007898789,"h":0.0008039931,"l":0.0007828076,"c":0.0007932599,"v":61.8901065,"t":1733238000}
+{"o":0.0007932599,"h":0.0007993163,"l":0.0007861172,"c":0.0007937799,"v":57.5980849,"t":1733241600}
+{"o":0.0007937799,"h":0.0008065393,"l":0.0007842358,"c":0.000784648,"v":44.1673799,"t":1733245200}
+{"o":0.000784648,"h":0.0007963635,"l":0.0007744436,"c":0.0007814089,"v":6033.1114477,"t":1733248800}
+{"o":0.0007814089,"h":0.0007938753,"l":0.0007766848,"c":0.0007814718,"v":5550.4914675,"t":1733252400}
+{"o":0.0007814718,"h":0.0007856833,"l":0.0007729971,"c":0.000782419,"v":13455.44294434,"t":1733256000}
+{"o":0.000782419,"h":0.0007904436,"l":0.0007425053,"c":0.0007529829,"v":681.29130101,"t":1733259600}
+{"o":0.0007529829,"h":0.0007721802,"l":0.0007508956,"c":0.0007625603,"v":39833.29100705,"t":1733263200}
+{"o":0.0007625603,"h":0.0007777894,"l":0.0007599382,"c":0.0007759579,"v":17458.76100952,"t":1733266800}
+{"o":0.0007759579,"h":0.0007828688,"l":0.0007566855,"c":0.0007671937,"v":30199.63975387,"t":1733270400}
+{"o":0.0007671937,"h":0.0007772492,"l":0.0007588341,"c":0.0007668568,"v":10050.21589395,"t":1733274000}
+{"o":0.0007668568,"h":0.0007896885,"l":0.0007594075,"c":0.000779365,"v":6743.93434585,"t":1733277600}
+{"o":0.000779365,"h":0.0007800773,"l":0.0007656686,"c":0.0007700002,"v":10.0,"t":1733281200}
+{"o":0.0007700002,"h":0.0007741141,"l":0.0007679811,"c":0.000769697,"v":194.59283046,"t":1733284800}
+{"o":0.000769697,"h":0.0007703427,"l":0.0007597001,"c":0.0007690186,"v":0.0,"t":1733288400}
+{"o":0.0007690186,"h":0.00077571,"l":0.0007677182,"c":0.0007698143,"v":3.43463709,"t":1733292000}
+{"o":0.0007698143,"h":0.0007745329,"l":0.0007693001,"c":0.0007732916,"v":0.0,"t":1733295600}
+{"o":0.0007732916,"h":0.0007841403,"l":0.0007710982,"c":0.0007817911,"v":5753.38933124,"t":1733299200}
+{"o":0.0007817911,"h":0.0007827829,"l":0.0007763844,"c":0.0007818868,"v":53.37169114,"t":1733302800}
+{"o":0.0007818868,"h":0.0007851381,"l":0.0007746608,"c":0.0007806393,"v":10178.4399445,"t":1733306400}
+{"o":0.0007806393,"h":0.000786327,"l":0.0007785111,"c":0.0007833797,"v":311.6080845,"t":1733310000}
+{"o":0.0007833797,"h":0.0007977305,"l":0.0007790253,"c":0.0007904948,"v":89.13477182,"t":1733313600}
+{"o":0.0007904948,"h":0.0007983606,"l":0.0007878017,"c":0.0007956597,"v":0.0,"t":1733317200}
+{"o":0.0007956597,"h":0.000809794,"l":0.0007866733,"c":0.0007967344,"v":5384.60506977,"t":1733320800}
+{"o":0.0007967344,"h":0.0008022892,"l":0.0007817219,"c":0.0007904265,"v":708.97299568,"t":1733324400}
+{"o":0.0007904265,"h":0.0008251985,"l":0.0007772553,"c":0.000809329,"v":10790.0482659,"t":1733328000}
+{"o":0.000809329,"h":0.000826295,"l":0.0007965834,"c":0.0008052978,"v":26709.03238981,"t":1733331600}
+{"o":0.0008052978,"h":0.0008126646,"l":0.0007981532,"c":0.0008062811,"v":3629.87578567,"t":1733335200}
+{"o":0.0008062811,"h":0.0008134866,"l":0.0007955015,"c":0.0007963044,"v":32489.29298944,"t":1733338800}
+{"o":0.0007963044,"h":0.0008148049,"l":0.0007838422,"c":0.0008046055,"v":40741.03988156,"t":1733342400}
+{"o":0.0008046055,"h":0.0008312949,"l":0.0007959989,"c":0.000819909,"v":59526.22100872,"t":1733346000}
+{"o":0.000819909,"h":0.0008275167,"l":0.0008127372,"c":0.0008271489,"v":11011.09166109,"t":1733349600}
+{"o":0.0008271489,"h":0.0008392635,"l":0.0008171672,"c":0.0008240866,"v":21875.36222478,"t":1733353200}
+{"o":0.0008240866,"h":0.0008429059,"l":0.000819304,"c":0.000839349,"v":23372.09665254,"t":1733356800}
+{"o":0.000839349,"h":0.0008557165,"l":0.0008344226,"c":0.0008432242,"v":26412.55703062,"t":1733360400}
+{"o":0.0008432242,"h":0.0008515985,"l":0.0008076451,"c":0.0008297143,"v":33228.05151281,"t":1733364000}
+{"o":0.0008297143,"h":0.0008314748,"l":0.0008053453,"c":0.0008253466,"v":2666.92070265,"t":1733367600}
+{"o":0.0008253466,"h":0.0008274169,"l":0.0008044624,"c":0.0008135378,"v":6008.54387196,"t":1733371200}
+{"o":0.0008135378,"h":0.0008288244,"l":0.0008078224,"c":0.000820973,"v":9465.29055093,"t":1733374800}
+{"o":0.000820973,"h":0.0008358617,"l":0.00081592,"c":0.000822825,"v":87.99186056,"t":1733378400}
+{"o":0.000822825,"h":0.0008285965,"l":0.0008174566,"c":0.0008260537,"v":7599.07625233,"t":1733382000}
+{"o":0.0008260537,"h":0.0008278737,"l":0.0008128522,"c":0.0008160178,"v":279.17361867,"t":1733385600}
+{"o":0.0008160178,"h":0.0008249811,"l":0.0008091997,"c":0.0008149006,"v":4884.87544967,"t":1733389200}
+{"o":0.0008149006,"h":0.0008188615,"l":0.000802975,"c":0.0008183791,"v":7700.18033827,"t":1733392800}
+{"o":0.0008183791,"h":0.0008210298,"l":0.0008001347,"c":0.0008033951,"v":6209.45770312,"t":1733396400}
+{"o":0.0008033951,"h":0.0008081872,"l":0.0007898151,"c":0.0008028311,"v":9367.47435065,"t":1733400000}
+{"o":0.0008028311,"h":0.0008127297,"l":0.0007867676,"c":0.0007968675,"v":28331.09285309,"t":1733403600}
+{"o":0.0007968675,"h":0.0008046343,"l":0.0007904039,"c":0.0007952774,"v":1451.88052864,"t":1733407200}
+{"o":0.0007952774,"h":0.0008113539,"l":0.000791302,"c":0.0008016217,"v":506.81024225,"t":1733410800}
+{"o":0.0008016217,"h":0.0008088783,"l":0.0007854816,"c":0.0007988862,"v":13317.07882225,"t":1733414400}
+{"o":0.0007988862,"h":0.0008020834,"l":0.0007905391,"c":0.0007952189,"v":18054.34991771,"t":1733418000}
+{"o":0.0007952189,"h":0.0008082918,"l":0.0007903988,"c":0.0008032559,"v":98.17724724,"t":1733421600}
+{"o":0.0008032559,"h":0.0008182428,"l":0.0007948141,"c":0.0008086695,"v":31643.51321614,"t":1733425200}
+{"o":0.0008086695,"h":0.0008217019,"l":0.0007975512,"c":0.0008035266,"v":34435.46392609,"t":1733428800}
+{"o":0.0008035266,"h":0.0008067598,"l":0.0007989575,"c":0.0008005609,"v":712.73898826,"t":1733432400}
+{"o":0.0008005609,"h":0.000832316,"l":0.0007922605,"c":0.0007949149,"v":9072.07154958,"t":1733436000}
+{"o":0.0007949149,"h":0.0008030359,"l":0.0007730689,"c":0.0007938562,"v":2417.42189223,"t":1733439600}
+{"o":0.0007938562,"h":0.0007991055,"l":0.0007681816,"c":0.0007723885,"v":251.33308128,"t":1733443200}
+{"o":0.0007723885,"h":0.0007825521,"l":0.0007567408,"c":0.000768761,"v":912.53062307,"t":1733446800}
+{"o":0.000768761,"h":0.0007773459,"l":0.0007640063,"c":0.0007723426,"v":606.11248905,"t":1733450400}
+{"o":0.0007723426,"h":0.0007872252,"l":0.0007723426,"c":0.0007761714,"v":1826.01367537,"t":1733454000}
+{"o":0.0007761714,"h":0.0007825875,"l":0.0007663463,"c":0.0007727875,"v":12532.48096262,"t":1733457600}
+{"o":0.0007727875,"h":0.0007814413,"l":0.0007691043,"c":0.0007793732,"v":79.33939024,"t":1733461200}
+{"o":0.0007793732,"h":0.0007824188,"l":0.0007731071,"c":0.0007771064,"v":25181.66155431,"t":1733464800}
+{"o":0.0007771064,"h":0.0007801196,"l":0.000775353,"c":0.0007754871,"v":0.0,"t":1733468400}
+{"o":0.0007754871,"h":0.0007840944,"l":0.0007709954,"c":0.0007806352,"v":10008.17894376,"t":1733472000}
+{"o":0.0007806352,"h":0.0007895456,"l":0.0007774154,"c":0.0007852047,"v":5473.76366136,"t":1733475600}
+{"o":0.0007852047,"h":0.0007919346,"l":0.0007815086,"c":0.0007864657,"v":6588.14601364,"t":1733479200}
+{"o":0.0007864657,"h":0.0007938588,"l":0.0007804194,"c":0.0007877663,"v":2783.62416175,"t":1733482800}
+{"o":0.0007877663,"h":0.0008026757,"l":0.0007832909,"c":0.00079741,"v":222.27928361,"t":1733486400}
+{"o":0.00079741,"h":0.0008028865,"l":0.0007835857,"c":0.0007864513,"v":666.05819496,"t":1733490000}
+{"o":0.0007864513,"h":0.0007941666,"l":0.0007750949,"c":0.0007753004,"v":106.9446432,"t":1733493600}
+{"o":0.0007753004,"h":0.0007901647,"l":0.0007690337,"c":0.0007822009,"v":6505.5376058,"t":1733497200}
+{"o":0.0007822009,"h":0.000794586,"l":0.0007789905,"c":0.0007875193,"v":20000.89319698,"t":1733500800}
+{"o":0.0007875193,"h":0.0007899083,"l":0.0007788444,"c":0.000787248,"v":85.94152014,"t":1733504400}
+{"o":0.000787248,"h":0.0007892161,"l":0.0007752897,"c":0.0007848588,"v":11781.84231028,"t":1733508000}
+{"o":0.0007848588,"h":0.0007905844,"l":0.0007746008,"c":0.000776982,"v":10079.41265778,"t":1733511600}
+{"o":0.000776982,"h":0.0007838546,"l":0.0007736574,"c":0.0007818217,"v":43.54349668,"t":1733515200}
+{"o":0.0007818217,"h":0.0007843079,"l":0.0007783689,"c":0.0007838655,"v":123.30425874,"t":1733518800}
+{"o":0.0007838655,"h":0.0007859847,"l":0.0007807137,"c":0.0007847618,"v":40.2660352,"t":1733522400}
+{"o":0.0007847618,"h":0.00079161,"l":0.00077861,"c":0.0007825531,"v":5.0,"t":1733526000}
+{"o":0.0007825531,"h":0.0007873857,"l":0.0007807618,"c":0.0007842326,"v":0.0,"t":1733529600}
+{"o":0.0007842326,"h":0.0007915451,"l":0.0007819029,"c":0.0007872001,"v":0.0,"t":1733533200}
+{"o":0.0007872001,"h":0.0007957315,"l":0.0007834521,"c":0.0007903812,"v":286.91592662,"t":1733536800}
+{"o":0.0007903812,"h":0.0007993204,"l":0.0007891918,"c":0.000793472,"v":960.51796468,"t":1733540400}
+{"o":0.000793472,"h":0.0007984257,"l":0.0007877293,"c":0.0007917569,"v":7281.82898122,"t":1733544000}
+{"o":0.0007917569,"h":0.0007979702,"l":0.0007890804,"c":0.0007916051,"v":200.38651844,"t":1733547600}
+{"o":0.0007916051,"h":0.000797978,"l":0.0007839967,"c":0.0007857085,"v":7957.20854282,"t":1733551200}
+{"o":0.0007857085,"h":0.0007878664,"l":0.0007832541,"c":0.0007850012,"v":43.987576,"t":1733554800}
+{"o":0.0007850012,"h":0.0007888498,"l":0.0007839147,"c":0.0007854974,"v":40.58191718,"t":1733558400}
+{"o":0.0007854974,"h":0.0007870891,"l":0.0007764364,"c":0.0007767325,"v":535.991627,"t":1733562000}
+{"o":0.0007767325,"h":0.0007884385,"l":0.0007746995,"c":0.0007830042,"v":10316.3304258,"t":1733565600}
+{"o":0.0007830042,"h":0.0007841762,"l":0.0007801178,"c":0.0007835143,"v":0.0,"t":1733569200}
+{"o":0.0007835143,"h":0.0007862101,"l":0.0007803624,"c":0.0007836572,"v":88.54214184,"t":1733572800}
+{"o":0.0007836572,"h":0.000786116,"l":0.0007791054,"c":0.0007797973,"v":34.21506029,"t":1733576400}
+{"o":0.0007797973,"h":0.000789273,"l":0.0007685804,"c":0.0007729802,"v":52.61091742,"t":1733580000}
+{"o":0.0007729802,"h":0.0007825941,"l":0.0007673855,"c":0.0007750142,"v":211.18779774,"t":1733583600}
+{"o":0.0007750142,"h":0.0007854013,"l":0.0007705299,"c":0.0007753218,"v":67.43955062,"t":1733587200}
+{"o":0.0007753218,"h":0.0007831205,"l":0.0007747474,"c":0.0007794423,"v":1778.57030767,"t":1733590800}
+{"o":0.0007794423,"h":0.0007820271,"l":0.0007709502,"c":0.0007725474,"v":235.8780527,"t":1733594400}
+{"o":0.0007725474,"h":0.0007813841,"l":0.0007705921,"c":0.0007733961,"v":116.71875648,"t":1733598000}
+{"o":0.0007733961,"h":0.0007770213,"l":0.0007690258,"c":0.0007749912,"v":149.367639,"t":1733601600}
+{"o":0.0007749912,"h":0.0007824805,"l":0.0007688911,"c":0.0007776411,"v":49.90410948,"t":1733605200}
+{"o":0.0007776411,"h":0.0007877073,"l":0.0007711578,"c":0.0007869829,"v":398.86878609,"t":1733608800}
+{"o":0.0007869829,"h":0.0007897277,"l":0.0007783395,"c":0.0007890323,"v":599.31437788,"t":1733612400}
+{"o":0.0007890323,"h":0.000794625,"l":0.0007808444,"c":0.0007821363,"v":87.68226162,"t":1733616000}
+{"o":0.0007821363,"h":0.0007973115,"l":0.0007787547,"c":0.0007910946,"v":38739.06051194,"t":1733619600}
+{"o":0.0007910946,"h":0.0007952877,"l":0.0007829955,"c":0.0007843257,"v":1703.72007133,"t":1733623200}
+{"o":0.0007843257,"h":0.0007945623,"l":0.0007790323,"c":0.0007829817,"v":8173.13139271,"t":1733626800}
+{"o":0.0007829817,"h":0.0007951159,"l":0.0007817375,"c":0.0007950656,"v":1407.73359417,"t":1733630400}
+{"o":0.0007950656,"h":0.0008038932,"l":0.0007893481,"c":0.0007994127,"v":1653.96406451,"t":1733634000}
+{"o":0.0007994127,"h":0.0008018585,"l":0.0007910936,"c":0.0007926905,"v":208.38462113,"t":1733637600}
+{"o":0.0007926905,"h":0.0007950667,"l":0.0007901062,"c":0.0007943686,"v":105.18401302,"t":1733641200}
+{"o":0.0007943686,"h":0.0008035352,"l":0.0007936401,"c":0.0008032036,"v":67.70687624,"t":1733644800}
+{"o":0.0008032036,"h":0.0008091823,"l":0.0007995351,"c":0.0008068963,"v":129.01485076,"t":1733648400}
+{"o":0.0008068963,"h":0.0008069718,"l":0.0007968905,"c":0.000800961,"v":5000.0,"t":1733652000}
+{"o":0.000800961,"h":0.00080532,"l":0.0007953804,"c":0.0008010711,"v":66.43757496,"t":1733655600}
+{"o":0.0008010711,"h":0.0008054256,"l":0.0007948463,"c":0.0007968263,"v":25.49299364,"t":1733659200}
+{"o":0.0007968263,"h":0.0008015706,"l":0.0007898781,"c":0.0007948758,"v":10973.00561005,"t":1733662800}
+{"o":0.0007948758,"h":0.000801961,"l":0.0007943758,"c":0.0008015266,"v":44.51054386,"t":1733666400}
+{"o":0.0008015266,"h":0.0008063011,"l":0.0007956502,"c":0.0007963978,"v":0.0,"t":1733670000}
+{"o":0.0007963978,"h":0.0008030796,"l":0.0007881447,"c":0.0007981691,"v":7007.27608784,"t":1733673600}
+{"o":0.0007981691,"h":0.0008046443,"l":0.0007902202,"c":0.0007981435,"v":21410.32124663,"t":1733677200}
+{"o":0.0007981435,"h":0.0008036694,"l":0.0007977004,"c":0.0008032855,"v":73.50991596,"t":1733680800}
+{"o":0.0008032855,"h":0.0008124205,"l":0.0007977837,"c":0.0007998544,"v":11758.38007296,"t":1733684400}
+{"o":0.0007998544,"h":0.0008041979,"l":0.0007989313,"c":0.000803662,"v":0.0,"t":1733688000}
+{"o":0.000803662,"h":0.0008076131,"l":0.0007993938,"c":0.0008032382,"v":5851.43234317,"t":1733691600}
+{"o":0.0008032382,"h":0.0008043891,"l":0.000799583,"c":0.0007996842,"v":0.0,"t":1733695200}
+{"o":0.0007996842,"h":0.0008024341,"l":0.000792156,"c":0.0007945123,"v":287.67265973,"t":1733698800}
+{"o":0.0007945123,"h":0.0008148053,"l":0.0007936737,"c":0.0008107846,"v":2637.35590242,"t":1733702400}
+{"o":0.0008107846,"h":0.0008172235,"l":0.000798098,"c":0.0008064428,"v":11267.68849829,"t":1733706000}
+{"o":0.0008064428,"h":0.0008186158,"l":0.0007969142,"c":0.0008069021,"v":8793.71767634,"t":1733709600}
+{"o":0.0008069021,"h":0.0008136934,"l":0.0008037205,"c":0.000807449,"v":447.49672938,"t":1733713200}
+{"o":0.000807449,"h":0.0008126291,"l":0.0007990065,"c":0.000802292,"v":24423.99543108,"t":1733716800}
+{"o":0.000802292,"h":0.0008060093,"l":0.0008011796,"c":0.0008020556,"v":0.0,"t":1733720400}
+{"o":0.0008020556,"h":0.000810375,"l":0.0007984407,"c":0.0008058909,"v":20.0,"t":1733724000}
+{"o":0.0008058909,"h":0.0008137231,"l":0.0007917352,"c":0.0007977513,"v":51584.20542187,"t":1733727600}
+{"o":0.0007977513,"h":0.0008193159,"l":0.0007966293,"c":0.0008172149,"v":11180.4195095,"t":1733731200}
+{"o":0.0008172149,"h":0.0008238014,"l":0.0008076033,"c":0.0008141449,"v":6475.2314857,"t":1733734800}
+{"o":0.0008141449,"h":0.0008163964,"l":0.0008024995,"c":0.0008074301,"v":28368.74402792,"t":1733738400}
+{"o":0.0008074301,"h":0.0008187859,"l":0.0008032584,"c":0.000810577,"v":85.7871553,"t":1733742000}
+{"o":0.000810577,"h":0.0008183139,"l":0.0008035151,"c":0.0008038519,"v":3852.94598246,"t":1733745600}
+{"o":0.0008038519,"h":0.0008121619,"l":0.0007963706,"c":0.0008038098,"v":147.44263124,"t":1733749200}
+{"o":0.0008038098,"h":0.0008068186,"l":0.0007941829,"c":0.0007977253,"v":157.7392851,"t":1733752800}
+{"o":0.0007977253,"h":0.0008269826,"l":0.0007906796,"c":0.0008171393,"v":135.97616366,"t":1733756400}
+{"o":0.0008171393,"h":0.0008277615,"l":0.0008096086,"c":0.0008200728,"v":95.55549569,"t":1733760000}
+{"o":0.0008200728,"h":0.0008260436,"l":0.0008132001,"c":0.0008223149,"v":2118.05157338,"t":1733763600}
+{"o":0.0008223149,"h":0.0008279117,"l":0.0008142168,"c":0.0008183362,"v":9390.73827942,"t":1733767200}
+{"o":0.0008183362,"h":0.0008331493,"l":0.0008175666,"c":0.0008271952,"v":2139.94288535,"t":1733770800}
+{"o":0.0008271952,"h":0.000840163,"l":0.0008161849,"c":0.0008335949,"v":5528.92762862,"t":1733774400}
+{"o":0.0008335949,"h":0.0008930899,"l":0.0008245635,"c":0.0008376111,"v":15746.57771704,"t":1733778000}
+{"o":0.0008376111,"h":0.000887701,"l":0.0008280431,"c":0.0008318218,"v":16225.90974125,"t":1733781600}
+{"o":0.0008318218,"h":0.0008424976,"l":0.0008222682,"c":0.0008398116,"v":4268.74075508,"t":1733785200}
+{"o":0.0008398116,"h":0.0008520458,"l":0.0008192975,"c":0.0008315218,"v":512.16607204,"t":1733788800}
+{"o":0.0008315218,"h":0.0008430932,"l":0.0008252925,"c":0.0008312223,"v":59.50109688,"t":1733792400}
+{"o":0.0008312223,"h":0.0008567174,"l":0.0008268707,"c":0.0008505593,"v":47.02519018,"t":1733796000}
+{"o":0.0008505593,"h":0.0008829486,"l":0.0008388228,"c":0.0008431702,"v":630.92807699,"t":1733799600}
+{"o":0.0008431702,"h":0.0008575706,"l":0.0008406951,"c":0.0008418962,"v":120.94546298,"t":1733803200}
+{"o":0.0008418962,"h":0.0008507345,"l":0.0008368044,"c":0.0008435021,"v":4122.6163614,"t":1733806800}
+{"o":0.0008435021,"h":0.0008479555,"l":0.0008299638,"c":0.0008376203,"v":4173.64383512,"t":1733810400}
+{"o":0.0008376203,"h":0.0008467273,"l":0.0008344094,"c":0.0008376772,"v":32.14585366,"t":1733814000}
+{"o":0.0008376772,"h":0.0008564295,"l":0.0008357525,"c":0.0008497351,"v":9459.51695224,"t":1733817600}
+{"o":0.0008497351,"h":0.0008543349,"l":0.000835219,"c":0.0008415134,"v":356.50336162,"t":1733821200}
+{"o":0.0008415134,"h":0.0008489603,"l":0.0008360965,"c":0.0008449321,"v":295.52400287,"t":1733824800}
+{"o":0.0008449321,"h":0.0008532554,"l":0.0008309436,"c":0.0008413119,"v":30440.1041806,"t":1733828400}
+{"o":0.0008413119,"h":0.000865005,"l":0.0008351801,"c":0.0008563919,"v":192.12748426,"t":1733832000}
+{"o":0.0008563919,"h":0.0008573163,"l":0.0008405412,"c":0.0008439495,"v":234.02221115,"t":1733835600}
+{"o":0.0008439495,"h":0.0008513398,"l":0.0008228177,"c":0.0008382376,"v":21226.94626337,"t":1733839200}
+{"o":0.0008382376,"h":0.000881022,"l":0.0008309296,"c":0.000877335,"v":276.28091388,"t":1733842800}
+{"o":0.000877335,"h":0.0008946305,"l":0.0008552001,"c":0.0008652584,"v":12816.01472347,"t":1733846400}
+{"o":0.0008652584,"h":0.0008964249,"l":0.0008593606,"c":0.0008906574,"v":245.32568822,"t":1733850000}
+{"o":0.0008906574,"h":0.0009053007,"l":0.0008586894,"c":0.0008678389,"v":6448.30791023,"t":1733853600}
+{"o":0.0008678389,"h":0.0008785617,"l":0.0008533269,"c":0.0008610155,"v":10939.63016781,"t":1733857200}
+{"o":0.0008610155,"h":0.000878528,"l":0.0008516236,"c":0.00086399,"v":55129.50678488,"t":1733860800}
+{"o":0.00086399,"h":0.0008723333,"l":0.0008525171,"c":0.0008678215,"v":102.61263538,"t":1733864400}
+{"o":0.0008678215,"h":0.0008710929,"l":0.0008548223,"c":0.0008563433,"v":7521.19262649,"t":1733868000}
+{"o":0.0008563433,"h":0.0008668113,"l":0.0008435404,"c":0.0008549307,"v":18436.53763263,"t":1733871600}
+{"o":0.0008549307,"h":0.0008633901,"l":0.0008435204,"c":0.0008456499,"v":5.0,"t":1733875200}
+{"o":0.0008456499,"h":0.0008599243,"l":0.0008398399,"c":0.0008573395,"v":49.19522108,"t":1733878800}
+{"o":0.0008573395,"h":0.0008650079,"l":0.0008377822,"c":0.0008477994,"v":4059.47968033,"t":1733882400}
+{"o":0.0008477994,"h":0.0008546532,"l":0.0008346612,"c":0.0008408458,"v":11201.73224939,"t":1733886000}
+{"o":0.0008408458,"h":0.0008501988,"l":0.0008343401,"c":0.0008461963,"v":5042.50576922,"t":1733889600}
+{"o":0.0008461963,"h":0.0008530124,"l":0.0008403934,"c":0.0008433428,"v":200.0,"t":1733893200}
+{"o":0.0008433428,"h":0.0008491688,"l":0.0008357133,"c":0.0008420079,"v":59.63942514,"t":1733896800}
+{"o":0.0008420079,"h":0.0008502556,"l":0.00083587,"c":0.000842804,"v":36.5705812,"t":1733900400}
+{"o":0.000842804,"h":0.0008482766,"l":0.0008257553,"c":0.0008301016,"v":1210.76557022,"t":1733904000}
+{"o":0.0008301016,"h":0.0008355546,"l":0.0008265484,"c":0.0008276835,"v":48.53314074,"t":1733907600}
+{"o":0.0008276835,"h":0.0008322083,"l":0.0008226137,"c":0.0008229199,"v":250.21964816,"t":1733911200}
+{"o":0.0008229199,"h":0.0008334612,"l":0.0008134496,"c":0.000825634,"v":5492.55088098,"t":1733914800}
+{"o":0.000825634,"h":0.0008276582,"l":0.0008150938,"c":0.0008215178,"v":240.0,"t":1733918400}
+{"o":0.0008215178,"h":0.0008303296,"l":0.0008120837,"c":0.0008201155,"v":1611.15494268,"t":1733922000}
+{"o":0.0008201155,"h":0.0008273832,"l":0.0008128629,"c":0.0008140908,"v":5464.55902292,"t":1733925600}
+{"o":0.0008140908,"h":0.0008192729,"l":0.0008017078,"c":0.0008140878,"v":4165.30704274,"t":1733929200}
+{"o":0.0008140878,"h":0.0008207776,"l":0.0008009159,"c":0.0008118521,"v":12463.83668848,"t":1733932800}
+{"o":0.0008118521,"h":0.000821476,"l":0.0008072636,"c":0.0008168366,"v":5859.08231432,"t":1733936400}
+{"o":0.0008168366,"h":0.0008223774,"l":0.0008070985,"c":0.0008163628,"v":4090.31190623,"t":1733940000}
+{"o":0.0008163628,"h":0.0008266286,"l":0.0008104476,"c":0.0008183266,"v":33245.48143612,"t":1733943600}
+{"o":0.0008183266,"h":0.0008236616,"l":0.0008082342,"c":0.0008173837,"v":32.45378938,"t":1733947200}
+{"o":0.0008173837,"h":0.0008274604,"l":0.0008158036,"c":0.0008226818,"v":4734.22734031,"t":1733950800}
+{"o":0.0008226818,"h":0.0009070106,"l":0.0008211362,"c":0.000890383,"v":438227.1300167099,"t":1733954400}
+{"o":0.000890383,"h":0.00092211,"l":0.0008884558,"c":0.0009155694,"v":67530.15909545,"t":1733958000}
+{"o":0.0009155694,"h":0.0009261006,"l":0.0009132474,"c":0.0009186447,"v":11978.85821567,"t":1733961600}
+{"o":0.0009186447,"h":0.0009353494,"l":0.0009163706,"c":0.0009312427,"v":29217.91401205,"t":1733965200}
+{"o":0.0009312427,"h":0.0009446392,"l":0.000912522,"c":0.000928069,"v":39766.01892352,"t":1733968800}
+{"o":0.000928069,"h":0.0009349256,"l":0.0009117665,"c":0.0009192603,"v":10089.90683018,"t":1733972400}
+{"o":0.0009192603,"h":0.0009369354,"l":0.0009150363,"c":0.0009312162,"v":20635.14713236,"t":1733976000}
+{"o":0.0009312162,"h":0.0009367896,"l":0.0009132488,"c":0.0009262804,"v":50955.71569032,"t":1733979600}
+{"o":0.0009262804,"h":0.0009387871,"l":0.0009228387,"c":0.0009347773,"v":4745.14125188,"t":1733983200}
+{"o":0.0009347773,"h":0.0009369185,"l":0.0009179426,"c":0.0009242037,"v":21305.92427508,"t":1733986800}
+{"o":0.0009242037,"h":0.0009264882,"l":0.000910866,"c":0.0009123492,"v":3870.36967197,"t":1733990400}
+{"o":0.0009123492,"h":0.0009168533,"l":0.0009043877,"c":0.0009110051,"v":4756.62352883,"t":1733994000}
+{"o":0.0009110051,"h":0.0009212567,"l":0.0009097021,"c":0.0009172987,"v":2781.4648275,"t":1733997600}
+{"o":0.0009172987,"h":0.0009241681,"l":0.0009149866,"c":0.0009178638,"v":4199.69002379,"t":1734001200}
+{"o":0.0009178638,"h":0.0009228263,"l":0.0009094212,"c":0.0009157097,"v":73.29771618,"t":1734004800}
+{"o":0.0009157097,"h":0.0009261488,"l":0.0008876391,"c":0.0009075143,"v":143595.60051566,"t":1734008400}
+{"o":0.0009075143,"h":0.0009103323,"l":0.0008895621,"c":0.0008923036,"v":10649.736412,"t":1734012000}
+{"o":0.0008923036,"h":0.0009077366,"l":0.0008738246,"c":0.0008791597,"v":74377.61732923,"t":1734015600}
+{"o":0.0008791597,"h":0.0008824817,"l":0.0008512524,"c":0.0008715412,"v":93634.99023097,"t":1734019200}
+{"o":0.0008715412,"h":0.0008765317,"l":0.0008582106,"c":0.0008635794,"v":5320.01461264,"t":1734022800}
+{"o":0.0008635794,"h":0.0008759569,"l":0.000852084,"c":0.0008719363,"v":16626.39025369,"t":1734026400}
+{"o":0.0008719363,"h":0.0008975494,"l":0.0008656999,"c":0.0008893454,"v":54046.38859203,"t":1734030000}
+{"o":0.0008893454,"h":0.0008958534,"l":0.0008679635,"c":0.0008859996,"v":9338.72865373,"t":1734033600}
+{"o":0.0008859996,"h":0.000896914,"l":0.0008828397,"c":0.0008876951,"v":898.66338947,"t":1734037200}
+{"o":0.0008876951,"h":0.0009014757,"l":0.0008844846,"c":0.0008916363,"v":4610.19702903,"t":1734040800}
+{"o":0.0008916363,"h":0.0009023444,"l":0.0008729454,"c":0.0008852004,"v":45393.86725587,"t":1734044400}
+{"o":0.0008852004,"h":0.0008923983,"l":0.0008790698,"c":0.0008846106,"v":1038.51003626,"t":1734048000}
+{"o":0.0008846106,"h":0.0009025746,"l":0.0008839962,"c":0.000890513,"v":5205.36778195,"t":1734051600}
+{"o":0.000890513,"h":0.000898833,"l":0.0008804572,"c":0.0008895176,"v":2211.67458346,"t":1734055200}
+{"o":0.0008895176,"h":0.0008927083,"l":0.0008829229,"c":0.0008858711,"v":967.29049758,"t":1734058800}
+{"o":0.0008858711,"h":0.0008970705,"l":0.0008845603,"c":0.0008907166,"v":237.28422318,"t":1734062400}
+{"o":0.0008907166,"h":0.000896656,"l":0.0008870867,"c":0.0008918977,"v":270.29769234,"t":1734066000}
+{"o":0.0008918977,"h":0.0009088482,"l":0.0008870554,"c":0.0008972901,"v":2224.6706053,"t":1734069600}
+{"o":0.0008972901,"h":0.0009133788,"l":0.0008930368,"c":0.0008983033,"v":40.67192236,"t":1734073200}
+{"o":0.0008983033,"h":0.0009032717,"l":0.0008925145,"c":0.0008942071,"v":3574.45862182,"t":1734076800}
+{"o":0.0008942071,"h":0.0009016894,"l":0.0008885146,"c":0.0008932585,"v":2728.53325935,"t":1734080400}
+{"o":0.0008932585,"h":0.0009018648,"l":0.0008851317,"c":0.0008900415,"v":14184.73280282,"t":1734084000}
+{"o":0.0008900415,"h":0.0008977709,"l":0.0008855963,"c":0.0008977709,"v":7827.40610951,"t":1734087600}
+{"o":0.0008977709,"h":0.0009051217,"l":0.0008900616,"c":0.0008985105,"v":6002.28085014,"t":1734091200}
+{"o":0.0008985105,"h":0.0009135727,"l":0.0008796743,"c":0.0008912828,"v":45956.61240923,"t":1734094800}
+{"o":0.0008912828,"h":0.0008968684,"l":0.0008825875,"c":0.0008843482,"v":1669.05907184,"t":1734098400}
+{"o":0.0008843482,"h":0.0008981216,"l":0.0008510605,"c":0.0008703651,"v":322647.4963511797,"t":1734102000}
+{"o":0.0008703651,"h":0.0008757819,"l":0.000862173,"c":0.000874411,"v":5875.5657003,"t":1734105600}
+{"o":0.000874411,"h":0.0008746696,"l":0.0008504976,"c":0.0008527187,"v":46728.6294834,"t":1734109200}
+{"o":0.0008527187,"h":0.0008633796,"l":0.0008509095,"c":0.0008607883,"v":2292.53646543,"t":1734112800}
+{"o":0.0008607883,"h":0.0008655381,"l":0.0008502694,"c":0.0008518606,"v":4739.00551176,"t":1734116400}
+{"o":0.0008518606,"h":0.0008572821,"l":0.0008434894,"c":0.0008491143,"v":15941.87584963,"t":1734120000}
+{"o":0.0008491143,"h":0.0008523911,"l":0.0008390515,"c":0.000840997,"v":23689.8998535,"t":1734123600}
+{"o":0.000840997,"h":0.0008537349,"l":0.0008341836,"c":0.0008368594,"v":17565.69630847,"t":1734127200}
+{"o":0.0008368594,"h":0.0008434026,"l":0.0008319912,"c":0.0008368563,"v":690.83095925,"t":1734130800}
+{"o":0.0008368563,"h":0.0008410957,"l":0.0008294913,"c":0.0008325569,"v":7260.32177792,"t":1734134400}
+{"o":0.0008325569,"h":0.0008371193,"l":0.000822735,"c":0.0008282274,"v":1584.73422195,"t":1734138000}
+{"o":0.0008282274,"h":0.0008348886,"l":0.0008236282,"c":0.0008312197,"v":601.39651442,"t":1734141600}
+{"o":0.0008312197,"h":0.000832502,"l":0.0008243928,"c":0.0008295861,"v":2357.89866268,"t":1734145200}
+{"o":0.0008295861,"h":0.0008364864,"l":0.0008250765,"c":0.000828239,"v":332.18517296,"t":1734148800}
+{"o":0.000828239,"h":0.0008338392,"l":0.0008255744,"c":0.0008256122,"v":569.69924644,"t":1734152400}
+{"o":0.0008256122,"h":0.0008306155,"l":0.0008200573,"c":0.0008280192,"v":283.06425194,"t":1734156000}
+{"o":0.0008280192,"h":0.0008312559,"l":0.0008267118,"c":0.0008306095,"v":92.25142474,"t":1734159600}
+{"o":0.0008306095,"h":0.000838908,"l":0.0008183992,"c":0.0008232811,"v":42780.11000965,"t":1734163200}
+{"o":0.0008232811,"h":0.0008266044,"l":0.0008214643,"c":0.0008243338,"v":396.7757923,"t":1734166800}
+{"o":0.0008243338,"h":0.0008294258,"l":0.0008211977,"c":0.0008252359,"v":7387.19650655,"t":1734170400}
+{"o":0.0008252359,"h":0.0008284174,"l":0.0008239643,"c":0.0008275744,"v":0.0,"t":1734174000}
+{"o":0.0008275744,"h":0.0008360308,"l":0.0008261095,"c":0.0008345279,"v":793.93074083,"t":1734177600}
+{"o":0.0008345279,"h":0.0008478175,"l":0.0008333827,"c":0.0008403521,"v":511.6898125,"t":1734181200}
+{"o":0.0008403521,"h":0.0008507034,"l":0.0008332119,"c":0.0008362412,"v":29959.6189687,"t":1734184800}
+{"o":0.0008362412,"h":0.0008376041,"l":0.0008064244,"c":0.000813459,"v":101653.47567104,"t":1734188400}
+{"o":0.000813459,"h":0.0008215467,"l":0.000809506,"c":0.0008132938,"v":807.68719922,"t":1734192000}
+{"o":0.0008132938,"h":0.0008304181,"l":0.0008031988,"c":0.0008174561,"v":38401.57392986,"t":1734195600}
+{"o":0.0008174561,"h":0.0008273294,"l":0.0007924767,"c":0.000800833,"v":105885.64025068,"t":1734199200}
+{"o":0.000800833,"h":0.0008099968,"l":0.0007703456,"c":0.0007763156,"v":108814.84697702,"t":1734202800}
+{"o":0.0007763156,"h":0.0008011202,"l":0.0007727225,"c":0.0007880903,"v":9167.19689094,"t":1734206400}
+{"o":0.0007880903,"h":0.0007904242,"l":0.0007763832,"c":0.0007835889,"v":6520.68118931,"t":1734210000}
+{"o":0.0007835889,"h":0.0007893017,"l":0.0007719696,"c":0.0007840816,"v":18316.35157653,"t":1734213600}
+{"o":0.0007840816,"h":0.0007848599,"l":0.0007696291,"c":0.0007771642,"v":2369.11966097,"t":1734217200}
+{"o":0.0007771642,"h":0.0007809132,"l":0.0007679168,"c":0.0007745914,"v":7598.21338603,"t":1734220800}
+{"o":0.0007745914,"h":0.0007751985,"l":0.000764056,"c":0.0007686646,"v":2627.54717799,"t":1734224400}
+{"o":0.0007686646,"h":0.0007699781,"l":0.0007630094,"c":0.0007695519,"v":309.14013668,"t":1734228000}
+{"o":0.0007695519,"h":0.0007752393,"l":0.0007652346,"c":0.000771381,"v":200.96178486,"t":1734231600}
+{"o":0.000771381,"h":0.0007755502,"l":0.0007626056,"c":0.0007680324,"v":1157.30219546,"t":1734235200}
+{"o":0.0007680324,"h":0.0007729141,"l":0.0007644076,"c":0.0007724969,"v":488.91114788,"t":1734238800}
+{"o":0.0007724969,"h":0.0007795694,"l":0.0007678761,"c":0.0007794364,"v":1995.62404799,"t":1734242400}
+{"o":0.0007794364,"h":0.000788839,"l":0.0007723153,"c":0.0007777119,"v":6604.42059352,"t":1734246000}
+{"o":0.0007777119,"h":0.0007832415,"l":0.0007710607,"c":0.0007752905,"v":6844.68884355,"t":1734249600}
+{"o":0.0007752905,"h":0.0007775576,"l":0.0007683785,"c":0.0007730494,"v":502.32072304,"t":1734253200}
+{"o":0.0007730494,"h":0.0007772554,"l":0.0007654164,"c":0.0007758566,"v":2932.46649258,"t":1734256800}
+{"o":0.0007758566,"h":0.0007774076,"l":0.0007615737,"c":0.0007652718,"v":47819.91821833,"t":1734260400}
+{"o":0.0007652718,"h":0.0007747334,"l":0.0007564244,"c":0.0007668041,"v":12503.53468175,"t":1734264000}
+{"o":0.0007668041,"h":0.0007720051,"l":0.0007634387,"c":0.0007675795,"v":495.58508092,"t":1734267600}
+{"o":0.0007675795,"h":0.0007680172,"l":0.000756643,"c":0.0007610472,"v":203.71017182,"t":1734271200}
+{"o":0.0007610472,"h":0.0007661852,"l":0.0007567855,"c":0.0007586601,"v":73.0494477,"t":1734274800}
+{"o":0.0007586601,"h":0.0007638533,"l":0.0007532698,"c":0.0007584285,"v":980.51809556,"t":1734278400}
+{"o":0.0007584285,"h":0.0007635848,"l":0.0007535583,"c":0.0007590879,"v":5597.51696114,"t":1734282000}
+{"o":0.0007590879,"h":0.0007620449,"l":0.0007549141,"c":0.0007603222,"v":396.43284935,"t":1734285600}
+{"o":0.0007603222,"h":0.0007604978,"l":0.0007507048,"c":0.0007537688,"v":3925.77582744,"t":1734289200}
+{"o":0.0007537688,"h":0.000759088,"l":0.0007528296,"c":0.0007563541,"v":252.68565372,"t":1734292800}
+{"o":0.0007563541,"h":0.000773724,"l":0.000740472,"c":0.000754451,"v":75942.27411226,"t":1734296400}
+{"o":0.000754451,"h":0.0007580651,"l":0.0007363801,"c":0.0007407569,"v":59910.06838443,"t":1734300000}
+{"o":0.0007407569,"h":0.0007429978,"l":0.0007180548,"c":0.0007221559,"v":3537.68091111,"t":1734303600}
+{"o":0.0007221559,"h":0.0007315091,"l":0.0007120448,"c":0.0007169047,"v":569.45168621,"t":1734307200}
+{"o":0.0007169047,"h":0.0007229526,"l":0.0007131991,"c":0.0007215658,"v":415.31452712,"t":1734310800}
+{"o":0.0007215658,"h":0.0007332913,"l":0.0007170577,"c":0.0007323373,"v":775.03403488,"t":1734314400}
+{"o":0.0007323373,"h":0.000738473,"l":0.0007246803,"c":0.0007321301,"v":16976.91440624,"t":1734318000}
+{"o":0.0007321301,"h":0.0007335623,"l":0.0007287992,"c":0.0007315414,"v":0.0,"t":1734321600}
+{"o":0.0007315414,"h":0.0007342046,"l":0.0007247931,"c":0.0007286163,"v":246.9739876,"t":1734325200}
+{"o":0.0007286163,"h":0.0007302097,"l":0.0007216351,"c":0.000724182,"v":204.52837458,"t":1734328800}
+{"o":0.000724182,"h":0.0007284378,"l":0.000720139,"c":0.0007226343,"v":301.33390736,"t":1734332400}
+{"o":0.0007226343,"h":0.0007369482,"l":0.000721954,"c":0.0007330196,"v":329.6024017,"t":1734336000}
+{"o":0.0007330196,"h":0.0007417448,"l":0.0007313018,"c":0.0007412546,"v":2817.34209476,"t":1734339600}
+{"o":0.0007412546,"h":0.0007528289,"l":0.0007364356,"c":0.0007446126,"v":172.94869712,"t":1734343200}
+{"o":0.0007446126,"h":0.0007620293,"l":0.0007395905,"c":0.0007530488,"v":153.40415708,"t":1734346800}
+{"o":0.0007530488,"h":0.0007651639,"l":0.000746465,"c":0.0007565323,"v":1604.19514584,"t":1734350400}
+{"o":0.0007565323,"h":0.0007602872,"l":0.0007449953,"c":0.0007459622,"v":1100.20199364,"t":1734354000}
+{"o":0.0007459622,"h":0.0007515164,"l":0.0007393979,"c":0.0007443792,"v":115.28272862,"t":1734357600}
+{"o":0.0007443792,"h":0.0007476251,"l":0.000739138,"c":0.0007429946,"v":191.8649546,"t":1734361200}
+{"o":0.0007429946,"h":0.0007473979,"l":0.0007339446,"c":0.0007378464,"v":807.43288012,"t":1734364800}
+{"o":0.0007378464,"h":0.0007416302,"l":0.0007282432,"c":0.0007369448,"v":4245.37290223,"t":1734368400}
+{"o":0.0007369448,"h":0.0007411251,"l":0.0007256782,"c":0.000725896,"v":1144.16005868,"t":1734372000}
+{"o":0.000725896,"h":0.0007458103,"l":0.0007254588,"c":0.0007407995,"v":1287.90805482,"t":1734375600}
+{"o":0.0007407995,"h":0.0007518754,"l":0.0007362237,"c":0.00074367,"v":666.88210424,"t":1734379200}
+{"o":0.00074367,"h":0.0007473169,"l":0.0007315065,"c":0.0007354684,"v":41093.36502472,"t":1734382800}
+{"o":0.0007354684,"h":0.0007421335,"l":0.0007308414,"c":0.0007384244,"v":231.00199298,"t":1734386400}
+{"o":0.0007384244,"h":0.00074533,"l":0.0007328431,"c":0.0007404006,"v":173.21024914,"t":1734390000}
+{"o":0.0007404006,"h":0.0007556041,"l":0.0007385655,"c":0.0007554262,"v":469.24136874,"t":1734393600}
+{"o":0.0007554262,"h":0.0007607001,"l":0.0007449295,"c":0.0007507577,"v":443.45703308,"t":1734397200}
+{"o":0.0007507577,"h":0.00075444,"l":0.0007431713,"c":0.0007480953,"v":502.95218226,"t":1734400800}
+{"o":0.0007480953,"h":0.000756048,"l":0.0007419046,"c":0.0007429547,"v":388.6188908,"t":1734404400}
+{"o":0.0007429547,"h":0.0007575513,"l":0.0007417531,"c":0.0007506878,"v":151.03991102,"t":1734408000}
+{"o":0.0007506878,"h":0.0007547402,"l":0.0007436188,"c":0.0007482727,"v":356.27138934,"t":1734411600}
+{"o":0.0007482727,"h":0.0007523326,"l":0.0007379813,"c":0.0007448894,"v":8108.81957105,"t":1734415200}
+{"o":0.0007448894,"h":0.0007456937,"l":0.0007397962,"c":0.0007430262,"v":55.72884116,"t":1734418800}
+{"o":0.0007430262,"h":0.0007471092,"l":0.0007279521,"c":0.0007327346,"v":11326.55830078,"t":1734422400}
+{"o":0.0007327346,"h":0.0007374251,"l":0.000714676,"c":0.0007191139,"v":2857.22261058,"t":1734426000}
+{"o":0.0007191139,"h":0.0007239824,"l":0.0007101262,"c":0.0007129427,"v":484.5004095,"t":1734429600}
+{"o":0.0007129427,"h":0.0007187245,"l":0.0007113194,"c":0.0007171345,"v":126.9593472,"t":1734433200}
+{"o":0.0007171345,"h":0.0007218559,"l":0.0006944706,"c":0.0007013632,"v":648.40022698,"t":1734436800}
+{"o":0.0007013632,"h":0.0007197797,"l":0.0006980831,"c":0.0007107629,"v":233.58057978,"t":1734440400}
+{"o":0.0007107629,"h":0.0007255213,"l":0.000708755,"c":0.0007153838,"v":73.27420146,"t":1734444000}
+{"o":0.0007153838,"h":0.0007320642,"l":0.0007147062,"c":0.0007204212,"v":243.33463501,"t":1734447600}
+{"o":0.0007204212,"h":0.0007257232,"l":0.0006990689,"c":0.0007031429,"v":162.23202182,"t":1734451200}
+{"o":0.0007031429,"h":0.0007095709,"l":0.0006952322,"c":0.0007015573,"v":3259.2075175,"t":1734454800}
+{"o":0.0007015573,"h":0.0007106399,"l":0.0006925566,"c":0.0007006625,"v":10637.7391105,"t":1734458400}
+{"o":0.0007006625,"h":0.0007059805,"l":0.0006940793,"c":0.0006982993,"v":146.04552136,"t":1734462000}
+{"o":0.0006982993,"h":0.0007196218,"l":0.000695004,"c":0.0007152142,"v":187.79752966,"t":1734465600}
+{"o":0.0007152142,"h":0.0007204499,"l":0.0007004891,"c":0.0007038635,"v":79.09159856,"t":1734469200}
+{"o":0.0007038635,"h":0.0007178456,"l":0.0007029932,"c":0.0007099683,"v":130.9712046,"t":1734472800}
+{"o":0.0007099683,"h":0.0007201373,"l":0.0007094716,"c":0.0007115891,"v":35.8784134,"t":1734476400}
+{"o":0.0007115891,"h":0.0007200484,"l":0.0007025824,"c":0.0007083005,"v":747.13700131,"t":1734480000}
+{"o":0.0007083005,"h":0.0007284078,"l":0.0007054076,"c":0.000726895,"v":126.99633114,"t":1734483600}
+{"o":0.000726895,"h":0.000729485,"l":0.0007196247,"c":0.000726334,"v":0.0,"t":1734487200}
+{"o":0.000726334,"h":0.0007358177,"l":0.0007219535,"c":0.0007330628,"v":2320.63251202,"t":1734490800}
+{"o":0.0007330628,"h":0.000741615,"l":0.0007279691,"c":0.0007305794,"v":51.04650772,"t":1734494400}
+{"o":0.0007305794,"h":0.0007412086,"l":0.0007268212,"c":0.0007363042,"v":2190.61560989,"t":1734498000}
+{"o":0.0007363042,"h":0.0007481094,"l":0.0007328328,"c":0.00074192,"v":3827.2535394,"t":1734501600}
+{"o":0.00074192,"h":0.0007447698,"l":0.000731809,"c":0.0007359029,"v":4837.04469767,"t":1734505200}
+{"o":0.0007359029,"h":0.0007414427,"l":0.0007306578,"c":0.0007356329,"v":5.0,"t":1734508800}
+{"o":0.0007356329,"h":0.000739318,"l":0.0007285028,"c":0.0007321533,"v":2697.83736364,"t":1734512400}
+{"o":0.0007321533,"h":0.0007356232,"l":0.0007261306,"c":0.0007295397,"v":0.0,"t":1734516000}
+{"o":0.0007295397,"h":0.0007300802,"l":0.0007243633,"c":0.0007283804,"v":0.0,"t":1734519600}
+{"o":0.0007283804,"h":0.0007389097,"l":0.0007255689,"c":0.0007368539,"v":7.57345437,"t":1734523200}
+{"o":0.0007368539,"h":0.0007429001,"l":0.0007281331,"c":0.000735939,"v":505.77406118,"t":1734526800}
+{"o":0.000735939,"h":0.0007388774,"l":0.0007299212,"c":0.0007368073,"v":0.0,"t":1734530400}
+{"o":0.0007368073,"h":0.0007399747,"l":0.0007257227,"c":0.000729249,"v":0.0,"t":1734534000}
+{"o":0.000729249,"h":0.0007416684,"l":0.0007266587,"c":0.0007343944,"v":609.23064494,"t":1734537600}
+{"o":0.0007343944,"h":0.0007421085,"l":0.0007290687,"c":0.0007327562,"v":5.0,"t":1734541200}
+{"o":0.0007327562,"h":0.0007410085,"l":0.0007280212,"c":0.0007321426,"v":97.55972468,"t":1734544800}
+{"o":0.0007321426,"h":0.0007540819,"l":0.0007270131,"c":0.0007495633,"v":86.57331454,"t":1734548400}
+{"o":0.0007495633,"h":0.0007722044,"l":0.0007366486,"c":0.0007618182,"v":79825.24382972,"t":1734552000}
+{"o":0.0007618182,"h":0.0007799059,"l":0.0007475402,"c":0.0007528162,"v":811.91623271,"t":1734555600}
+{"o":0.0007528162,"h":0.0007680114,"l":0.0007476037,"c":0.0007607634,"v":1529.33361374,"t":1734559200}
+{"o":0.0007607634,"h":0.0007729401,"l":0.0007544936,"c":0.0007579566,"v":10103.83200826,"t":1734562800}
+{"o":0.0007579566,"h":0.0007648894,"l":0.0007486194,"c":0.0007558686,"v":80.11881078,"t":1734566400}
+{"o":0.0007558686,"h":0.0007756692,"l":0.0007475429,"c":0.0007688886,"v":17565.57392238,"t":1734570000}
+{"o":0.0007688886,"h":0.0007883517,"l":0.0007555947,"c":0.0007598729,"v":5774.96882716,"t":1734573600}
+{"o":0.0007598729,"h":0.0007631694,"l":0.0007389326,"c":0.0007488895,"v":379.1172833,"t":1734577200}
+{"o":0.0007488895,"h":0.0007553013,"l":0.0007418286,"c":0.0007514777,"v":239.17515396,"t":1734580800}
+{"o":0.0007514777,"h":0.0007547293,"l":0.00074075,"c":0.0007450194,"v":212.37161481,"t":1734584400}
+{"o":0.0007450194,"h":0.0007498046,"l":0.0007399444,"c":0.0007433832,"v":49.42066194,"t":1734588000}
+{"o":0.0007433832,"h":0.0007446516,"l":0.0007349395,"c":0.0007381914,"v":102.37221095,"t":1734591600}
+{"o":0.0007381914,"h":0.0007508603,"l":0.000738101,"c":0.0007489349,"v":0.0,"t":1734595200}
+{"o":0.0007489349,"h":0.0007517581,"l":0.0007411362,"c":0.0007446334,"v":2677.94636948,"t":1734598800}
+{"o":0.0007446334,"h":0.0007476122,"l":0.0007398754,"c":0.0007432884,"v":76.836134,"t":1734602400}
+{"o":0.0007432884,"h":0.0007468454,"l":0.0007392303,"c":0.0007402516,"v":85.23851422,"t":1734606000}
+{"o":0.0007402516,"h":0.0007582558,"l":0.0007355813,"c":0.0007509899,"v":4887.29646023,"t":1734609600}
+{"o":0.0007509899,"h":0.0007537095,"l":0.0007441999,"c":0.0007492807,"v":9028.65761566,"t":1734613200}
+{"o":0.0007492807,"h":0.0007607014,"l":0.0007386992,"c":0.0007575049,"v":115.5789673,"t":1734616800}
+{"o":0.0007575049,"h":0.000775664,"l":0.0007526584,"c":0.0007568315,"v":5182.32157838,"t":1734620400}
+{"o":0.0007568315,"h":0.0007725962,"l":0.0007515697,"c":0.0007581099,"v":144.93857578,"t":1734624000}
+{"o":0.0007581099,"h":0.0008019623,"l":0.0007540237,"c":0.0007890063,"v":402.0760886,"t":1734627600}
+{"o":0.0007890063,"h":0.0008353261,"l":0.0007806625,"c":0.0007988558,"v":703.56499447,"t":1734631200}
+{"o":0.0007988558,"h":0.000832521,"l":0.000789253,"c":0.0008086862,"v":12520.97730986,"t":1734634800}
+{"o":0.0008086862,"h":0.0008361992,"l":0.0007899606,"c":0.0008081651,"v":64113.70066227,"t":1734638400}
+{"o":0.0008081651,"h":0.0008173981,"l":0.0007835382,"c":0.0008016145,"v":5750.31603963,"t":1734642000}
+{"o":0.0008016145,"h":0.0008154011,"l":0.0007911459,"c":0.0007969766,"v":1960.6168051,"t":1734645600}
+{"o":0.0007969766,"h":0.0008123013,"l":0.0007969766,"c":0.0008099852,"v":0.0,"t":1734649200}
+{"o":0.0008099852,"h":0.0008187475,"l":0.0007937517,"c":0.0008038324,"v":411.4746008,"t":1734652800}
+{"o":0.0008038324,"h":0.0008123137,"l":0.0007945489,"c":0.0008083987,"v":228.80452742,"t":1734656400}
+{"o":0.0008083987,"h":0.0008116662,"l":0.0007848875,"c":0.0007918494,"v":6750.01554987,"t":1734660000}
+{"o":0.0007918494,"h":0.0008020754,"l":0.000788031,"c":0.0007983693,"v":110.85716344,"t":1734663600}
+{"o":0.0007983693,"h":0.000805187,"l":0.0007922282,"c":0.0008047217,"v":77.60290682,"t":1734667200}
+{"o":0.0008047217,"h":0.000816122,"l":0.0008017821,"c":0.0008136002,"v":126.11109288,"t":1734670800}
+{"o":0.0008136002,"h":0.0008334099,"l":0.0008062358,"c":0.0008261372,"v":284.30330314,"t":1734674400}
+{"o":0.0008261372,"h":0.0008305937,"l":0.0007952077,"c":0.0008236874,"v":59078.428466,"t":1734678000}
+{"o":0.0008236874,"h":0.0009137706,"l":0.0008063868,"c":0.000853978,"v":54737.11556725,"t":1734681600}
+{"o":0.000853978,"h":0.0008752978,"l":0.0008319148,"c":0.0008531,"v":80.03682478,"t":1734685200}
+{"o":0.0008531,"h":0.000883557,"l":0.0008349838,"c":0.0008431712,"v":24756.0572179,"t":1734688800}
+{"o":0.0008431712,"h":0.0008830741,"l":0.0008179085,"c":0.0008567111,"v":88849.37997132,"t":1734692400}
+{"o":0.0008567111,"h":0.0008619702,"l":0.0008096078,"c":0.0008182401,"v":30629.16815994,"t":1734696000}
+{"o":0.0008182401,"h":0.0008265617,"l":0.0007922141,"c":0.000799127,"v":7174.15574499,"t":1734699600}
+{"o":0.000799127,"h":0.0008093571,"l":0.0007941442,"c":0.0008009278,"v":122.46522388,"t":1734703200}
+{"o":0.0008009278,"h":0.000804749,"l":0.0007886848,"c":0.0007943193,"v":178.82114074,"t":1734706800}
+{"o":0.0007943193,"h":0.0008012185,"l":0.0007781361,"c":0.0007863661,"v":738.00775038,"t":1734710400}
+{"o":0.0007863661,"h":0.0007942724,"l":0.0007779156,"c":0.0007852492,"v":463.86234092,"t":1734714000}
+{"o":0.0007852492,"h":0.0007992442,"l":0.0007797119,"c":0.0007928707,"v":2460.02892303,"t":1734717600}
+{"o":0.0007928707,"h":0.0007941376,"l":0.0007775889,"c":0.0007893192,"v":4719.72289749,"t":1734721200}
+{"o":0.0007893192,"h":0.0008038312,"l":0.0007860754,"c":0.0007928318,"v":17223.88178785,"t":1734724800}
+{"o":0.0007928318,"h":0.0008048661,"l":0.0007875024,"c":0.0007880111,"v":65.07311862,"t":1734728400}
+{"o":0.0007880111,"h":0.0007988254,"l":0.000780675,"c":0.0007890834,"v":11343.30052858,"t":1734732000}
+{"o":0.0007890834,"h":0.000791556,"l":0.0007812536,"c":0.0007825773,"v":40.81679194,"t":1734735600}
+{"o":0.0007825773,"h":0.0007886741,"l":0.0007764298,"c":0.000780295,"v":125.3685926,"t":1734739200}
+{"o":0.000780295,"h":0.0007850453,"l":0.0007702418,"c":0.0007794206,"v":97.23326526,"t":1734742800}
+{"o":0.0007794206,"h":0.0007847167,"l":0.0007773477,"c":0.0007828997,"v":0.0,"t":1734746400}
+{"o":0.0007828997,"h":0.0007872533,"l":0.0007809085,"c":0.000784121,"v":2620.0,"t":1734750000}
+{"o":0.000784121,"h":0.0007846693,"l":0.0007755338,"c":0.0007755338,"v":0.0,"t":1734753600}
+{"o":0.0007755338,"h":0.0007791935,"l":0.0007647842,"c":0.0007679491,"v":4737.66363362,"t":1734757200}
+{"o":0.0007679491,"h":0.0007736786,"l":0.0007628036,"c":0.0007669899,"v":5742.73324099,"t":1734760800}
+{"o":0.0007669899,"h":0.000769685,"l":0.0007532014,"c":0.0007658504,"v":1105.54064933,"t":1734764400}
+{"o":0.0007658504,"h":0.0007744026,"l":0.000764785,"c":0.0007743353,"v":37.26150606,"t":1734768000}
+{"o":0.0007743353,"h":0.0007829291,"l":0.0007727489,"c":0.0007800951,"v":82.58262116,"t":1734771600}
+{"o":0.0007800951,"h":0.0007849403,"l":0.0007758639,"c":0.0007818725,"v":2708.01929992,"t":1734775200}
+{"o":0.0007818725,"h":0.0007909546,"l":0.000780635,"c":0.0007873696,"v":36.8262152,"t":1734778800}
+{"o":0.0007873696,"h":0.0008137206,"l":0.0007865354,"c":0.0008116472,"v":285.65155342,"t":1734782400}
+{"o":0.0008116472,"h":0.0008290194,"l":0.0008049001,"c":0.0008181646,"v":570.49948144,"t":1734786000}
+{"o":0.0008181646,"h":0.0008307215,"l":0.0008090177,"c":0.0008284388,"v":3.3751104,"t":1734789600}
+{"o":0.0008284388,"h":0.0008308167,"l":0.0008148775,"c":0.0008174403,"v":26.06385314,"t":1734793200}
+{"o":0.0008174403,"h":0.0008340925,"l":0.0008101305,"c":0.0008296771,"v":86.33455412,"t":1734796800}
+{"o":0.0008296771,"h":0.0008451729,"l":0.0008201484,"c":0.000829694,"v":152.4256954,"t":1734800400}
+{"o":0.000829694,"h":0.0008499062,"l":0.0008199892,"c":0.0008335352,"v":70.32445404,"t":1734804000}
+{"o":0.0008335352,"h":0.000855489,"l":0.0008327931,"c":0.0008367221,"v":354.16822514,"t":1734807600}
+{"o":0.0008367221,"h":0.000848462,"l":0.0008249671,"c":0.0008342603,"v":15207.67190992,"t":1734811200}
+{"o":0.0008342603,"h":0.0008488555,"l":0.0008212671,"c":0.000828436,"v":21408.20339629,"t":1734814800}
+{"o":0.000828436,"h":0.0008383042,"l":0.0008096958,"c":0.0008262214,"v":188943.1398424201,"t":1734818400}
+{"o":0.0008262214,"h":0.000838285,"l":0.0008164273,"c":0.0008209346,"v":57.3170905,"t":1734822000}
+{"o":0.0008209346,"h":0.0008382872,"l":0.000812161,"c":0.0008251243,"v":4677.77547505,"t":1734825600}
+{"o":0.0008251243,"h":0.0008316002,"l":0.0008159753,"c":0.0008211731,"v":0.0,"t":1734829200}
+{"o":0.0008211731,"h":0.0008286214,"l":0.000812297,"c":0.0008213736,"v":27.09524448,"t":1734832800}
+{"o":0.0008213736,"h":0.0008318106,"l":0.0008126918,"c":0.0008220216,"v":170.11253762,"t":1734836400}
+{"o":0.0008220216,"h":0.0008343496,"l":0.0008148847,"c":0.0008301858,"v":302.52685628,"t":1734840000}
+{"o":0.0008301858,"h":0.0008440817,"l":0.0008260915,"c":0.0008268781,"v":205.78748362,"t":1734843600}
+{"o":0.0008268781,"h":0.0008339419,"l":0.0008128788,"c":0.0008196981,"v":258.0332247,"t":1734847200}
+{"o":0.0008196981,"h":0.000823918,"l":0.0008106307,"c":0.0008127956,"v":4933.00093353,"t":1734850800}
+{"o":0.0008127956,"h":0.0008189582,"l":0.0008064748,"c":0.0008128085,"v":146.04505398,"t":1734854400}
+{"o":0.0008128085,"h":0.0008197166,"l":0.0008015708,"c":0.0008115776,"v":386.16839268,"t":1734858000}
+{"o":0.0008115776,"h":0.0008149363,"l":0.0008036491,"c":0.0008093664,"v":4630.92286637,"t":1734861600}
+{"o":0.0008093664,"h":0.0008143974,"l":0.0008028181,"c":0.000804501,"v":2716.9704994,"t":1734865200}
+{"o":0.000804501,"h":0.0008123309,"l":0.0007990908,"c":0.0008107591,"v":157.8868763,"t":1734868800}
+{"o":0.0008107591,"h":0.0008169854,"l":0.0008025311,"c":0.0008113222,"v":387.58262605,"t":1734872400}
+{"o":0.0008113222,"h":0.0008377218,"l":0.0008096686,"c":0.000837598,"v":192.6362966,"t":1734876000}
+{"o":0.000837598,"h":0.0008396259,"l":0.0008198101,"c":0.0008265725,"v":4575.84797328,"t":1734879600}
+{"o":0.0008265725,"h":0.0008330502,"l":0.000815326,"c":0.0008215901,"v":279.07125064,"t":1734883200}
+{"o":0.0008215901,"h":0.0008294584,"l":0.0008160341,"c":0.0008272546,"v":431.6229758,"t":1734886800}
+{"o":0.0008272546,"h":0.000829527,"l":0.0008122931,"c":0.0008215352,"v":1059.80455696,"t":1734890400}
+{"o":0.0008215352,"h":0.0008407508,"l":0.0008201308,"c":0.000837572,"v":177.87665272,"t":1734894000}
+{"o":0.000837572,"h":0.000849495,"l":0.0008256266,"c":0.0008307615,"v":52.87057786,"t":1734897600}
+{"o":0.0008307615,"h":0.0008343742,"l":0.000823856,"c":0.0008318656,"v":95.64774704,"t":1734901200}
+{"o":0.0008318656,"h":0.000846141,"l":0.0008236273,"c":0.0008247436,"v":72.6155847,"t":1734904800}
+{"o":0.0008247436,"h":0.0008318,"l":0.0008203596,"c":0.0008279367,"v":571.27895121,"t":1734908400}
+{"o":0.0008279367,"h":0.000841106,"l":0.0008250698,"c":0.000831777,"v":5033.74324364,"t":1734912000}
+{"o":0.000831777,"h":0.0008484125,"l":0.0008185641,"c":0.0008399297,"v":383.25861458,"t":1734915600}
+{"o":0.0008399297,"h":0.0008486406,"l":0.0008279628,"c":0.0008290473,"v":70.30017674,"t":1734919200}
+{"o":0.0008290473,"h":0.000836094,"l":0.0007954106,"c":0.0008045077,"v":625.90434091,"t":1734922800}
+{"o":0.0008045077,"h":0.0008118134,"l":0.0007941069,"c":0.0008117198,"v":4646.96873113,"t":1734926400}
+{"o":0.0008117198,"h":0.0008203662,"l":0.0008059497,"c":0.0008163405,"v":110.74458588,"t":1734930000}
+{"o":0.0008163405,"h":0.0008311853,"l":0.0008080949,"c":0.0008245142,"v":4957.03608095,"t":1734933600}
+{"o":0.0008245142,"h":0.0008336195,"l":0.0008153904,"c":0.0008180574,"v":1094.56103621,"t":1734937200}
+{"o":0.0008180574,"h":0.0008244422,"l":0.0008080863,"c":0.0008090091,"v":573.23146901,"t":1734940800}
+{"o":0.0008090091,"h":0.0008148397,"l":0.0007989559,"c":0.0008090547,"v":8149.99999303,"t":1734944400}
+{"o":0.0008090547,"h":0.0008121521,"l":0.0008045671,"c":0.0008072693,"v":0.0,"t":1734948000}
+{"o":0.0008072693,"h":0.0008187274,"l":0.0008052819,"c":0.000817964,"v":130.70735946,"t":1734951600}
+{"o":0.000817964,"h":0.0008334526,"l":0.0008115831,"c":0.0008227662,"v":43433.32920224,"t":1734955200}
+{"o":0.0008227662,"h":0.000836813,"l":0.0008216917,"c":0.0008300869,"v":164.2043721,"t":1734958800}
+{"o":0.0008300869,"h":0.0008404965,"l":0.0008193295,"c":0.0008251967,"v":403.96627746,"t":1734962400}
+{"o":0.0008251967,"h":0.0008447155,"l":0.0008154816,"c":0.0008401017,"v":8391.06422664,"t":1734966000}
+{"o":0.0008401017,"h":0.0008459833,"l":0.0008189147,"c":0.000821199,"v":227.07437518,"t":1734969600}
+{"o":0.000821199,"h":0.0008293397,"l":0.0008160819,"c":0.0008268043,"v":420.59027659,"t":1734973200}
+{"o":0.0008268043,"h":0.000830198,"l":0.0008203928,"c":0.0008246861,"v":0.0,"t":1734976800}
+{"o":0.0008246861,"h":0.0008275514,"l":0.0008037082,"c":0.0008132711,"v":9992.80528779,"t":1734980400}
+{"o":0.0008132711,"h":0.000820959,"l":0.0007950016,"c":0.0008015872,"v":4579.72915728,"t":1734984000}
+{"o":0.0008015872,"h":0.0008072115,"l":0.0007876526,"c":0.00080161,"v":360.78781991,"t":1734987600}
+{"o":0.00080161,"h":0.0008084241,"l":0.0007908847,"c":0.0007937721,"v":4642.79084259,"t":1734991200}
+{"o":0.0007937721,"h":0.0008079148,"l":0.0007926693,"c":0.0008032283,"v":352.66427809,"t":1734994800}
+{"o":0.0008032283,"h":0.0008137214,"l":0.0008018576,"c":0.0008071082,"v":121.95572429,"t":1734998400}
+{"o":0.0008071082,"h":0.0008176961,"l":0.0008022809,"c":0.0008139591,"v":72.32461248,"t":1735002000}
+{"o":0.0008139591,"h":0.0008239386,"l":0.0008057702,"c":0.000816184,"v":207.18166736,"t":1735005600}
+{"o":0.000816184,"h":0.00081638,"l":0.0008067028,"c":0.0008072622,"v":81.49033396,"t":1735009200}
+{"o":0.0008072622,"h":0.0008112313,"l":0.0008021812,"c":0.0008043574,"v":63.90930044,"t":1735012800}
+{"o":0.0008043574,"h":0.0008076112,"l":0.0007993498,"c":0.0007996327,"v":28.56990078,"t":1735016400}
+{"o":0.0007996327,"h":0.0008072782,"l":0.0007958197,"c":0.0008029987,"v":33.91067412,"t":1735020000}
+{"o":0.0008029987,"h":0.0008061049,"l":0.0007957868,"c":0.0007975578,"v":1044.79370322,"t":1735023600}
+{"o":0.0007975578,"h":0.0008031285,"l":0.0007866323,"c":0.0007953738,"v":25.67424246,"t":1735027200}
+{"o":0.0007953738,"h":0.0008020728,"l":0.0007903451,"c":0.0007964584,"v":37.7295343,"t":1735030800}
+{"o":0.0007964584,"h":0.0008047602,"l":0.0007899084,"c":0.0007993937,"v":2667.21917434,"t":1735034400}
+{"o":0.0007993937,"h":0.0008055603,"l":0.0007886608,"c":0.0007948629,"v":5609.62511727,"t":1735038000}
+{"o":0.0007948629,"h":0.0008020105,"l":0.000793172,"c":0.0008008488,"v":855.52009382,"t":1735041600}
+{"o":0.0008008488,"h":0.0008037843,"l":0.0007833511,"c":0.0007861637,"v":241.45837396,"t":1735045200}
+{"o":0.0007861637,"h":0.0007925832,"l":0.0007810989,"c":0.0007862673,"v":5448.65571939,"t":1735048800}
+{"o":0.0007862673,"h":0.0007933313,"l":0.0007678489,"c":0.0007767442,"v":373.5634798,"t":1735052400}
+{"o":0.0007767442,"h":0.0007854343,"l":0.0007687756,"c":0.0007847634,"v":3973.94276056,"t":1735056000}
+{"o":0.0007847634,"h":0.0007915773,"l":0.0007783498,"c":0.0007809411,"v":456.21421559,"t":1735059600}
+{"o":0.0007809411,"h":0.0007843806,"l":0.0007696778,"c":0.0007778398,"v":161.16559901,"t":1735063200}
+{"o":0.0007778398,"h":0.0007846231,"l":0.0007753786,"c":0.0007817437,"v":2135.86833924,"t":1735066800}
+{"o":0.0007817437,"h":0.0007902352,"l":0.0007732001,"c":0.0007839084,"v":44759.34181155,"t":1735070400}
+{"o":0.0007839084,"h":0.0007855735,"l":0.0007704659,"c":0.0007754192,"v":0.0,"t":1735074000}
+{"o":0.0007754192,"h":0.0007775874,"l":0.0007695999,"c":0.0007744195,"v":8120.17804587,"t":1735077600}
+{"o":0.0007744195,"h":0.000778191,"l":0.0007586889,"c":0.0007636417,"v":16732.38270193,"t":1735081200}
+{"o":0.0007636417,"h":0.0007663367,"l":0.0007604578,"c":0.0007621205,"v":0.0,"t":1735084800}
+{"o":0.0007621205,"h":0.000765028,"l":0.0007448678,"c":0.0007580149,"v":41.35037295,"t":1735088400}
+{"o":0.0007580149,"h":0.000758296,"l":0.0007481988,"c":0.0007492812,"v":225.63362687,"t":1735092000}
+{"o":0.0007492812,"h":0.000756861,"l":0.0007461977,"c":0.0007557398,"v":0.0,"t":1735095600}
+{"o":0.0007557398,"h":0.0007610489,"l":0.0007548898,"c":0.0007576105,"v":0.0,"t":1735099200}
+{"o":0.0007576105,"h":0.0007613882,"l":0.0007545585,"c":0.0007571752,"v":78.86817662,"t":1735102800}
+{"o":0.0007571752,"h":0.0007620677,"l":0.0007526113,"c":0.0007592664,"v":0.0,"t":1735106400}
+{"o":0.0007592664,"h":0.0007698694,"l":0.0007555919,"c":0.000761875,"v":30.31061775,"t":1735110000}
+{"o":0.000761875,"h":0.0007647114,"l":0.0007583014,"c":0.0007628806,"v":0.0,"t":1735113600}
+{"o":0.0007628806,"h":0.0007648505,"l":0.000759256,"c":0.0007619253,"v":2622.744,"t":1735117200}
+{"o":0.0007619253,"h":0.0007688003,"l":0.0007481846,"c":0.0007637873,"v":232.192232,"t":1735120800}
+{"o":0.0007637873,"h":0.0007727848,"l":0.0007611619,"c":0.0007699973,"v":0.0,"t":1735124400}
+{"o":0.0007699973,"h":0.000772926,"l":0.000765841,"c":0.0007689318,"v":48.56866124,"t":1735128000}
+{"o":0.0007689318,"h":0.0007696206,"l":0.0007649454,"c":0.0007653471,"v":72.29747246,"t":1735131600}
+{"o":0.0007653471,"h":0.0007671913,"l":0.0007559577,"c":0.0007579224,"v":156.91087924,"t":1735135200}
+{"o":0.0007579224,"h":0.0007655801,"l":0.0007575922,"c":0.0007605085,"v":49.60637417,"t":1735138800}
+{"o":0.0007605085,"h":0.000770427,"l":0.0007583334,"c":0.0007651303,"v":143.78940492,"t":1735142400}
+{"o":0.0007651303,"h":0.0007686438,"l":0.0007581898,"c":0.0007583033,"v":112.39861024,"t":1735146000}
+{"o":0.0007583033,"h":0.0007652326,"l":0.0007566188,"c":0.0007621789,"v":318.07322161,"t":1735149600}
+{"o":0.0007621789,"h":0.0007624848,"l":0.0007516698,"c":0.0007585706,"v":100.41457563,"t":1735153200}
+{"o":0.0007585706,"h":0.0007643704,"l":0.0007550604,"c":0.0007628546,"v":74.11135577,"t":1735156800}
+{"o":0.0007628546,"h":0.0007704563,"l":0.0007604885,"c":0.0007692486,"v":85.63949354,"t":1735160400}
+{"o":0.0007692486,"h":0.0007725439,"l":0.0007658038,"c":0.0007679214,"v":224.52171936,"t":1735164000}
+{"o":0.0007679214,"h":0.0007685924,"l":0.0007619405,"c":0.0007634891,"v":121.29369567,"t":1735167600}
+{"o":0.0007634891,"h":0.0007683525,"l":0.0007529503,"c":0.0007661739,"v":167.2608561,"t":1735171200}
+{"o":0.0007661739,"h":0.0007699196,"l":0.0007608669,"c":0.0007673712,"v":32.54613648,"t":1735174800}
+{"o":0.0007673712,"h":0.0007711034,"l":0.0007570224,"c":0.0007650177,"v":125.7488225,"t":1735178400}
+{"o":0.0007650177,"h":0.0007706081,"l":0.0007630344,"c":0.000766858,"v":74.76126791,"t":1735182000}
+{"o":0.000766858,"h":0.0007790506,"l":0.0007668433,"c":0.000772457,"v":162.97845656,"t":1735185600}
+{"o":0.000772457,"h":0.0007791518,"l":0.0007706785,"c":0.0007746935,"v":359.34773628,"t":1735189200}
+{"o":0.0007746935,"h":0.0007874383,"l":0.0007726848,"c":0.0007770488,"v":168.79202494,"t":1735192800}
+{"o":0.0007770488,"h":0.0007857662,"l":0.000769504,"c":0.0007812802,"v":111.71840358,"t":1735196400}
+{"o":0.0007812802,"h":0.0008019551,"l":0.0007777144,"c":0.0007992498,"v":280.66808203,"t":1735200000}
+{"o":0.0007992498,"h":0.0008000102,"l":0.0007915029,"c":0.0007951949,"v":2619.75,"t":1735203600}
+{"o":0.0007951949,"h":0.0008023392,"l":0.000791063,"c":0.000796176,"v":36.71256462,"t":1735207200}
+{"o":0.000796176,"h":0.000796517,"l":0.0007879582,"c":0.000792681,"v":0.0,"t":1735210800}
+{"o":0.000792681,"h":0.0007971713,"l":0.0007912409,"c":0.0007958874,"v":0.0,"t":1735214400}
+{"o":0.0007958874,"h":0.000808359,"l":0.0007924944,"c":0.000795778,"v":9143.76820763,"t":1735218000}
+{"o":0.000795778,"h":0.0008029698,"l":0.0007913488,"c":0.0007985545,"v":51.81677346,"t":1735221600}
+{"o":0.0007985545,"h":0.0008015277,"l":0.0007907059,"c":0.0007960227,"v":1893.9810878,"t":1735225200}
+{"o":0.0007960227,"h":0.0008014654,"l":0.0007862234,"c":0.0007917074,"v":2347.0096848,"t":1735228800}
+{"o":0.0007917074,"h":0.0008057603,"l":0.0007876856,"c":0.000802072,"v":983.26752938,"t":1735232400}
+{"o":0.000802072,"h":0.0008060594,"l":0.0007933306,"c":0.0007979241,"v":1785.49573858,"t":1735236000}
+{"o":0.0007979241,"h":0.000807048,"l":0.0007933912,"c":0.000799161,"v":982.48598469,"t":1735239600}
+{"o":0.000799161,"h":0.0008085441,"l":0.0007926518,"c":0.0008029213,"v":972.87280429,"t":1735243200}
+{"o":0.0008029213,"h":0.0008109891,"l":0.0007925094,"c":0.0007986177,"v":1150.34490429,"t":1735246800}
+{"o":0.0007986177,"h":0.0008019118,"l":0.0007960599,"c":0.0008008377,"v":1020.32285128,"t":1735250400}
+{"o":0.0008008377,"h":0.0008096074,"l":0.0007962111,"c":0.0008038358,"v":1026.12396911,"t":1735254000}
+{"o":0.0008038358,"h":0.0008095125,"l":0.0008002509,"c":0.000801832,"v":975.07787236,"t":1735257600}
+{"o":0.000801832,"h":0.0008124972,"l":0.0007942731,"c":0.0007987697,"v":1180.86963044,"t":1735261200}
+{"o":0.0007987697,"h":0.0008068557,"l":0.0007930572,"c":0.0008037341,"v":970.96348268,"t":1735264800}
+{"o":0.0008037341,"h":0.0008060557,"l":0.0007993768,"c":0.0008015999,"v":936.17720488,"t":1735268400}
+{"o":0.0008015999,"h":0.0008020373,"l":0.0007920311,"c":0.0008002843,"v":44.86346773,"t":1735272000}
+{"o":0.0008002843,"h":0.0008159837,"l":0.0007951573,"c":0.0007988103,"v":137.44877758,"t":1735275600}
+{"o":0.0007988103,"h":0.0008028335,"l":0.0007913597,"c":0.0007915205,"v":160.99411891,"t":1735279200}
+{"o":0.0007915205,"h":0.0008134806,"l":0.0007906216,"c":0.000809716,"v":252.37354624,"t":1735282800}
+{"o":0.000809716,"h":0.0008137983,"l":0.0007936591,"c":0.0008036942,"v":91.68449136,"t":1735286400}
+{"o":0.0008036942,"h":0.0008042837,"l":0.000776913,"c":0.0007821825,"v":2713.66376989,"t":1735290000}
+{"o":0.0007821825,"h":0.0008027829,"l":0.0007777858,"c":0.0007889779,"v":2894.66288193,"t":1735293600}
+{"o":0.0007889779,"h":0.0007925566,"l":0.0007868278,"c":0.0007874757,"v":0.0,"t":1735297200}
+{"o":0.0007874757,"h":0.0007909207,"l":0.0007870651,"c":0.0007896137,"v":0.0,"t":1735300800}
+{"o":0.0007896137,"h":0.0007970837,"l":0.0007886466,"c":0.0007951729,"v":87.06984314,"t":1735304400}
+{"o":0.0007951729,"h":0.0008093702,"l":0.0007946044,"c":0.0008037126,"v":105.54406376,"t":1735308000}
+{"o":0.0008037126,"h":0.0008235392,"l":0.0008034053,"c":0.0008184274,"v":102.0221085,"t":1735311600}
+{"o":0.0008184274,"h":0.0008261347,"l":0.00081597,"c":0.0008165878,"v":766.11293464,"t":1735315200}
+{"o":0.0008165878,"h":0.0008250335,"l":0.0007967735,"c":0.0008009604,"v":79318.83283127,"t":1735318800}
+{"o":0.0008009604,"h":0.0008056141,"l":0.0007961643,"c":0.0007997709,"v":4493.93717338,"t":1735322400}
+{"o":0.0007997709,"h":0.000809542,"l":0.000794348,"c":0.0007994467,"v":4241.31244894,"t":1735326000}
+{"o":0.0007994467,"h":0.0008103213,"l":0.0007933836,"c":0.0008029658,"v":12660.53122322,"t":1735329600}
+{"o":0.0008029658,"h":0.0008088527,"l":0.000801888,"c":0.0008083676,"v":72.30478623,"t":1735333200}
+{"o":0.0008083676,"h":0.0008115756,"l":0.0008033035,"c":0.0008078171,"v":0.0,"t":1735336800}
+{"o":0.0008078171,"h":0.0008154326,"l":0.0008025169,"c":0.0008063515,"v":138.59524542,"t":1735340400}
+{"o":0.0008063515,"h":0.0008070867,"l":0.0008007146,"c":0.0008021726,"v":35.82565252,"t":1735344000}
+{"o":0.0008021726,"h":0.0008060672,"l":0.0007947668,"c":0.000801941,"v":0.0,"t":1735347600}
+{"o":0.000801941,"h":0.0008170972,"l":0.0007963649,"c":0.0008066751,"v":1304.28996023,"t":1735351200}
+{"o":0.0008066751,"h":0.0008076608,"l":0.0007989893,"c":0.0008027224,"v":0.0,"t":1735354800}
+{"o":0.0008027224,"h":0.000805837,"l":0.0008013911,"c":0.0008051495,"v":0.0,"t":1735358400}
+{"o":0.0008051495,"h":0.0008090106,"l":0.0007973685,"c":0.0007991215,"v":40.6646522,"t":1735362000}
+{"o":0.0007991215,"h":0.000802474,"l":0.0007978748,"c":0.0007997793,"v":67.67619036,"t":1735365600}
+{"o":0.0007997793,"h":0.0008111595,"l":0.0007969501,"c":0.000809754,"v":15831.55240479,"t":1735369200}
+{"o":0.000809754,"h":0.0008145047,"l":0.0008040651,"c":0.000804604,"v":0.0,"t":1735372800}
+{"o":0.000804604,"h":0.0008055134,"l":0.0007990629,"c":0.0008046093,"v":0.0,"t":1735376400}
+{"o":0.0008046093,"h":0.0008079049,"l":0.000802727,"c":0.0008060946,"v":2621.0,"t":1735380000}
+{"o":0.0008060946,"h":0.0008062504,"l":0.0007939217,"c":0.0008001217,"v":0.0,"t":1735383600}
+{"o":0.0008001217,"h":0.0008065734,"l":0.000794404,"c":0.0008051998,"v":101.26747766,"t":1735387200}
+{"o":0.0008051998,"h":0.0008054555,"l":0.0007977843,"c":0.0007991703,"v":34.30452965,"t":1735390800}
+{"o":0.0007991703,"h":0.0008038316,"l":0.0007855281,"c":0.0007942989,"v":6880.92911029,"t":1735394400}
+{"o":0.0007942989,"h":0.0007959206,"l":0.0007879409,"c":0.0007940918,"v":27.46861557,"t":1735398000}
+{"o":0.0007940918,"h":0.0007964627,"l":0.0007840489,"c":0.0007842259,"v":195.09838126,"t":1735401600}
+{"o":0.0007842259,"h":0.0007855173,"l":0.0007664992,"c":0.0007711525,"v":27001.62526271,"t":1735405200}
+{"o":0.0007711525,"h":0.0007763616,"l":0.0007661206,"c":0.0007754312,"v":0.0,"t":1735408800}
+{"o":0.0007754312,"h":0.0007769206,"l":0.0007712196,"c":0.0007725149,"v":5.0,"t":1735412400}
+{"o":0.0007725149,"h":0.0007803668,"l":0.0007715022,"c":0.0007747608,"v":160.51756332,"t":1735416000}
+{"o":0.0007747608,"h":0.0007762582,"l":0.000769407,"c":0.000770015,"v":101.12828286,"t":1735419600}
+{"o":0.000770015,"h":0.0007755094,"l":0.0007596264,"c":0.000770891,"v":308.66974293,"t":1735423200}
+{"o":0.000770891,"h":0.0007744927,"l":0.0007642362,"c":0.0007658019,"v":214.20294201,"t":1735426800}
+{"o":0.0007658019,"h":0.0007766042,"l":0.0007650037,"c":0.0007756046,"v":126.91114298,"t":1735430400}
+{"o":0.0007756046,"h":0.000786877,"l":0.0007696813,"c":0.0007811383,"v":325.12747871,"t":1735434000}
+{"o":0.0007811383,"h":0.0007819585,"l":0.0007685854,"c":0.0007767866,"v":63.13607368,"t":1735437600}
+{"o":0.0007767866,"h":0.0007786269,"l":0.0007670617,"c":0.0007678064,"v":3547.44609072,"t":1735441200}
+{"o":0.0010345006,"h":0.0010376102,"l":0.0010245623,"c":0.0010349185,"v":57725.69358774,"t":1728244800}
+{"o":0.0010349185,"h":0.0010429957,"l":0.0010248752,"c":0.0010409396,"v":2566.69115957,"t":1728248400}
+{"o":0.0010409396,"h":0.0010410327,"l":0.0010275943,"c":0.0010337201,"v":2393.68964376,"t":1728252000}
+{"o":0.0010337201,"h":0.0010347858,"l":0.0010151896,"c":0.0010232967,"v":28236.56420035,"t":1728255600}
+{"o":0.0010232967,"h":0.0010286612,"l":0.0010030798,"c":0.0010057623,"v":4431.83501416,"t":1728259200}
+{"o":0.0010057623,"h":0.0010107908,"l":0.0009920648,"c":0.0009934227,"v":13726.00216933,"t":1728262800}
+{"o":0.0009934227,"h":0.0010111361,"l":0.000989008,"c":0.0010033133,"v":14223.96764611,"t":1728266400}
+{"o":0.0010033133,"h":0.0010107368,"l":0.0009984293,"c":0.0009998404,"v":755.1909309,"t":1728270000}
+{"o":0.0009998404,"h":0.0010074016,"l":0.0009958716,"c":0.0010070408,"v":237.36832511,"t":1728273600}
+{"o":0.0010070408,"h":0.0010126761,"l":0.000996117,"c":0.0010075119,"v":16831.24897576,"t":1728277200}
+{"o":0.0010075119,"h":0.0010100494,"l":0.0010026693,"c":0.0010042653,"v":6346.29767335,"t":1728280800}
+{"o":0.0010042653,"h":0.0010160307,"l":0.0009995683,"c":0.0010150425,"v":1235.9231754,"t":1728284400}
+{"o":0.0010150425,"h":0.0010161027,"l":0.0010071904,"c":0.0010128165,"v":257.29803958,"t":1728288000}
+{"o":0.0010128165,"h":0.001024585,"l":0.0010060607,"c":0.0010148952,"v":4502.79127317,"t":1728291600}
+{"o":0.0010148952,"h":0.0010239322,"l":0.0010147588,"c":0.0010199322,"v":357.72618094,"t":1728295200}
+{"o":0.0010199322,"h":0.0010310639,"l":0.0010115156,"c":0.001016504,"v":8476.07766204,"t":1728298800}
+{"o":0.001016504,"h":0.0010240763,"l":0.0010068484,"c":0.0010184186,"v":27637.72510856,"t":1728302400}
+{"o":0.0010184186,"h":0.0010318289,"l":0.0010079742,"c":0.0010208031,"v":34585.64359286,"t":1728306000}
+{"o":0.0010208031,"h":0.0010224876,"l":0.0009171328,"c":0.0009305754,"v":322951.9397810097,"t":1728309600}
+{"o":0.0009305754,"h":0.0009571122,"l":0.0009032971,"c":0.0009198408,"v":141874.4474886,"t":1728313200}
+{"o":0.0009198408,"h":0.0009255862,"l":0.0009069336,"c":0.0009084314,"v":31639.01113186,"t":1728316800}
+{"o":0.0009084314,"h":0.0009218092,"l":0.0009009713,"c":0.0009073705,"v":167199.5416795102,"t":1728320400}
+{"o":0.0009073705,"h":0.0009345235,"l":0.0009042256,"c":0.0009322385,"v":71168.3572207099,"t":1728324000}
+{"o":0.0009322385,"h":0.0009447672,"l":0.000921744,"c":0.0009303599,"v":63651.81923754,"t":1728327600}
+{"o":0.0009303599,"h":0.0009446598,"l":0.0009280218,"c":0.000939465,"v":8516.96685434,"t":1728331200}
+{"o":0.000939465,"h":0.0009497931,"l":0.0009308241,"c":0.0009323001,"v":2308.0260074,"t":1728334800}
+{"o":0.0009323001,"h":0.0009539168,"l":0.0009303643,"c":0.0009457967,"v":8073.82689882,"t":1728338400}
+{"o":0.0009457967,"h":0.0009573454,"l":0.0009373992,"c":0.0009485357,"v":10763.35591434,"t":1728342000}
+{"o":0.0009485357,"h":0.0009591881,"l":0.0009413788,"c":0.0009496282,"v":26944.86838552,"t":1728345600}
+{"o":0.0009496282,"h":0.0009558928,"l":0.000940209,"c":0.0009431798,"v":4355.1901687,"t":1728349200}
+{"o":0.0009431798,"h":0.0009548048,"l":0.0009394318,"c":0.0009458947,"v":6709.33572082,"t":1728352800}
+{"o":0.0009458947,"h":0.0009540699,"l":0.0009411848,"c":0.0009523026,"v":23567.59902514,"t":1728356400}
+{"o":0.0009523026,"h":0.00095902,"l":0.0009312055,"c":0.0009368165,"v":39803.6650902101,"t":1728360000}
+{"o":0.0009368165,"h":0.0009503212,"l":0.0009355053,"c":0.0009446034,"v":2932.4325985,"t":1728363600}
+{"o":0.0009446034,"h":0.0009546087,"l":0.0009278291,"c":0.0009353161,"v":70855.73012694,"t":1728367200}
+{"o":0.0009353161,"h":0.0009494417,"l":0.0009253557,"c":0.000939211,"v":69308.56260386,"t":1728370800}
+{"o":0.000939211,"h":0.0009510602,"l":0.0009300915,"c":0.0009451878,"v":21321.80997727,"t":1728374400}
+{"o":0.0009451878,"h":0.0009506515,"l":0.0009423366,"c":0.0009452616,"v":3872.93457468,"t":1728378000}
+{"o":0.0009452616,"h":0.0009481715,"l":0.0009411442,"c":0.000942958,"v":826.63464644,"t":1728381600}
+{"o":0.000942958,"h":0.0009473556,"l":0.0009341481,"c":0.0009431065,"v":20119.17473951,"t":1728385200}
+{"o":0.0009431065,"h":0.0009515028,"l":0.0009357932,"c":0.0009440727,"v":8369.12368362,"t":1728388800}
+{"o":0.0009440727,"h":0.0009557406,"l":0.0009320838,"c":0.0009403661,"v":12728.90017547,"t":1728392400}
+{"o":0.0009403661,"h":0.0009577034,"l":0.000931207,"c":0.0009460717,"v":9818.26526955,"t":1728396000}
+{"o":0.0009460717,"h":0.0009678748,"l":0.0009385328,"c":0.0009517891,"v":40727.97798345,"t":1728399600}
+{"o":0.0009517891,"h":0.0009670883,"l":0.0009428572,"c":0.0009438624,"v":18495.7873911,"t":1728403200}
+{"o":0.0009438624,"h":0.0009538791,"l":0.0009421485,"c":0.0009462383,"v":1281.0106317,"t":1728406800}
+{"o":0.0009462383,"h":0.0009597761,"l":0.0009417903,"c":0.0009533855,"v":5975.1877552,"t":1728410400}
+{"o":0.0009533855,"h":0.0009590596,"l":0.0009410175,"c":0.0009493113,"v":4702.70291252,"t":1728414000}
+{"o":0.0009493113,"h":0.0009531646,"l":0.0009390387,"c":0.0009459075,"v":8973.03661239,"t":1728417600}
+{"o":0.0009459075,"h":0.0009495154,"l":0.0009399317,"c":0.0009478707,"v":2944.85509024,"t":1728421200}
+{"o":0.0009478707,"h":0.0009547285,"l":0.0009401128,"c":0.0009464751,"v":7276.56783126,"t":1728424800}
+{"o":0.0009464751,"h":0.000953265,"l":0.0009418613,"c":0.0009472975,"v":5456.49144944,"t":1728428400}
+{"o":0.0009472975,"h":0.0009509565,"l":0.0009384633,"c":0.0009434596,"v":3489.24061618,"t":1728432000}
+{"o":0.0009434596,"h":0.0009461694,"l":0.0009247447,"c":0.0009313702,"v":36648.75539576,"t":1728435600}
+{"o":0.0009313702,"h":0.0009374034,"l":0.0009258718,"c":0.0009317233,"v":2231.23336898,"t":1728439200}
+{"o":0.0009317233,"h":0.0009394873,"l":0.0009274902,"c":0.0009317283,"v":2574.28555031,"t":1728442800}
+{"o":0.0009317283,"h":0.0009418158,"l":0.000930707,"c":0.0009356515,"v":2130.34214662,"t":1728446400}
+{"o":0.0009356515,"h":0.0009420744,"l":0.0009283177,"c":0.0009295611,"v":8304.70170562,"t":1728450000}
+{"o":0.0009295611,"h":0.0009425303,"l":0.0009285482,"c":0.0009385222,"v":24953.03563955,"t":1728453600}
+{"o":0.0009385222,"h":0.0009451068,"l":0.0009327676,"c":0.0009413394,"v":30357.98788737,"t":1728457200}
+{"o":0.0009413394,"h":0.000953341,"l":0.0009368114,"c":0.000950402,"v":24683.85442509,"t":1728460800}
+{"o":0.000950402,"h":0.000952414,"l":0.0009432748,"c":0.0009439311,"v":1414.82591406,"t":1728464400}
+{"o":0.0009439311,"h":0.0009492417,"l":0.0009423233,"c":0.0009476482,"v":960.68084926,"t":1728468000}
+{"o":0.0009476482,"h":0.0009483414,"l":0.0009431589,"c":0.0009438084,"v":1139.9912057,"t":1728471600}
+{"o":0.0009438084,"h":0.0009575964,"l":0.0009425097,"c":0.0009525164,"v":2149.86220574,"t":1728475200}
+{"o":0.0009525164,"h":0.0009693963,"l":0.0009501467,"c":0.0009597958,"v":5240.79080535,"t":1728478800}
+{"o":0.0009597958,"h":0.0009675865,"l":0.0009525486,"c":0.0009576803,"v":4769.31355692,"t":1728482400}
+{"o":0.0009576803,"h":0.0009625363,"l":0.0009454565,"c":0.0009520233,"v":5161.93271442,"t":1728486000}
+{"o":0.0009520233,"h":0.0009684099,"l":0.0009477533,"c":0.0009613195,"v":1761.25946325,"t":1728489600}
+{"o":0.0009613195,"h":0.0009714943,"l":0.0009574405,"c":0.000966403,"v":6819.97847727,"t":1728493200}
+{"o":0.000966403,"h":0.000975538,"l":0.0009302729,"c":0.0009430399,"v":118045.8531177,"t":1728496800}
+{"o":0.0009430399,"h":0.0009530172,"l":0.0009341231,"c":0.0009394772,"v":21269.11302995,"t":1728500400}
+{"o":0.0009394772,"h":0.0009561366,"l":0.0009358559,"c":0.0009508437,"v":3784.32430621,"t":1728504000}
+{"o":0.0009508437,"h":0.0009571426,"l":0.0009421786,"c":0.000944214,"v":3660.95871222,"t":1728507600}
+{"o":0.000944214,"h":0.0009533542,"l":0.0009428897,"c":0.0009529938,"v":4993.66001002,"t":1728511200}
+{"o":0.0009529938,"h":0.0009535821,"l":0.0009451657,"c":0.0009475614,"v":741.34999686,"t":1728514800}
+{"o":0.0009475614,"h":0.0009594251,"l":0.0009468456,"c":0.0009529768,"v":2336.4870835,"t":1728518400}
+{"o":0.0009529768,"h":0.0009579909,"l":0.000936703,"c":0.0009444687,"v":19687.9371932,"t":1728522000}
+{"o":0.0009444687,"h":0.0009476415,"l":0.0009406758,"c":0.0009444004,"v":8357.15132036,"t":1728525600}
+{"o":0.0009444004,"h":0.0009482921,"l":0.0009399442,"c":0.0009456245,"v":163.19998842,"t":1728529200}
+{"o":0.0009456245,"h":0.0009470007,"l":0.0009365739,"c":0.0009396454,"v":5016.42422933,"t":1728532800}
+{"o":0.0009396454,"h":0.0009457276,"l":0.0009332273,"c":0.0009383581,"v":380.58636002,"t":1728536400}
+{"o":0.0009383581,"h":0.0009413886,"l":0.0009290225,"c":0.0009327578,"v":16357.03403518,"t":1728540000}
+{"o":0.0009327578,"h":0.0009412611,"l":0.0009309498,"c":0.0009412611,"v":18074.44987786,"t":1728543600}
+{"o":0.0009412611,"h":0.0009519168,"l":0.0009381879,"c":0.0009514688,"v":6285.12107656,"t":1728547200}
+{"o":0.0009514688,"h":0.0009621047,"l":0.0009456156,"c":0.000948304,"v":613.75722343,"t":1728550800}
+{"o":0.000948304,"h":0.0009549276,"l":0.0009399805,"c":0.000941673,"v":13925.44085686,"t":1728554400}
+{"o":0.000941673,"h":0.0009468442,"l":0.0009334545,"c":0.0009391174,"v":1313.11580498,"t":1728558000}
+{"o":0.0009391174,"h":0.0009540011,"l":0.000921648,"c":0.000933034,"v":38364.26685158,"t":1728561600}
+{"o":0.000933034,"h":0.0009447963,"l":0.0009236995,"c":0.0009377814,"v":9486.8550758,"t":1728565200}
+{"o":0.0009377814,"h":0.0009549828,"l":0.0009275465,"c":0.0009462458,"v":91006.8972091399,"t":1728568800}
+{"o":0.0009462458,"h":0.0009497779,"l":0.0009316783,"c":0.0009363732,"v":9981.72143296,"t":1728572400}
+{"o":0.0009363732,"h":0.0009616144,"l":0.0009336147,"c":0.0009427584,"v":138502.56659977,"t":1728576000}
+{"o":0.0009427584,"h":0.0009551881,"l":0.0009344755,"c":0.0009508469,"v":57624.42949012,"t":1728579600}
+{"o":0.0009508469,"h":0.0009602562,"l":0.0009310994,"c":0.0009419376,"v":149701.58736965,"t":1728583200}
+{"o":0.0009419376,"h":0.0009442034,"l":0.0009250923,"c":0.0009314812,"v":59224.47561193,"t":1728586800}
+{"o":0.0009314812,"h":0.0009404653,"l":0.0009193811,"c":0.0009356902,"v":112579.3187081,"t":1728590400}
+{"o":0.0009356902,"h":0.0009407778,"l":0.0009233409,"c":0.0009302747,"v":30253.97381387,"t":1728594000}
+{"o":0.0009302747,"h":0.0009393273,"l":0.000920981,"c":0.0009265606,"v":43796.09488474,"t":1728597600}
+{"o":0.0009265606,"h":0.0009331569,"l":0.0009214519,"c":0.0009218947,"v":40481.45044248,"t":1728601200}
+{"o":0.0009218947,"h":0.0009245238,"l":0.000911193,"c":0.0009138504,"v":38353.96279146,"t":1728604800}
+{"o":0.0009138504,"h":0.0009226163,"l":0.0009059394,"c":0.0009125646,"v":9297.9073384,"t":1728608400}
+{"o":0.0009125646,"h":0.0009156849,"l":0.0009004389,"c":0.0009059625,"v":6045.85679671,"t":1728612000}
+{"o":0.0009059625,"h":0.0009062429,"l":0.0008964815,"c":0.0009044188,"v":6035.72723904,"t":1728615600}
+{"o":0.0009044188,"h":0.0009068907,"l":0.0008984963,"c":0.0008987633,"v":1572.05321491,"t":1728619200}
+{"o":0.0008987633,"h":0.0009060088,"l":0.0008968488,"c":0.0009027579,"v":5975.01885943,"t":1728622800}
+{"o":0.0009027579,"h":0.00090546,"l":0.0008965164,"c":0.0009013605,"v":46.29075622,"t":1728626400}
+{"o":0.0009013605,"h":0.0009044182,"l":0.000890798,"c":0.0009011207,"v":7050.19754172,"t":1728630000}
+{"o":0.0009011207,"h":0.0009025045,"l":0.0008926804,"c":0.0008979296,"v":11567.21561609,"t":1728633600}
+{"o":0.0008979296,"h":0.0008988785,"l":0.0008924336,"c":0.0008942018,"v":113.29662219,"t":1728637200}
+{"o":0.0008942018,"h":0.0008973439,"l":0.0008851356,"c":0.0008957982,"v":1094.87109661,"t":1728640800}
+{"o":0.0008957982,"h":0.0008985896,"l":0.0008931639,"c":0.000895868,"v":989.9448565,"t":1728644400}
+{"o":0.000895868,"h":0.0008972286,"l":0.0008834639,"c":0.0008842791,"v":4288.42064279,"t":1728648000}
+{"o":0.0008842791,"h":0.000897391,"l":0.0008783282,"c":0.0008846276,"v":12648.35458667,"t":1728651600}
+{"o":0.0008846276,"h":0.0008894144,"l":0.0008792445,"c":0.0008863485,"v":3029.53517528,"t":1728655200}
+{"o":0.0008863485,"h":0.0009058483,"l":0.0008763203,"c":0.0008964352,"v":52285.15558007,"t":1728658800}
+{"o":0.0008964352,"h":0.0009061963,"l":0.000893367,"c":0.0009005041,"v":10577.70015021,"t":1728662400}
+{"o":0.0009005041,"h":0.0009100125,"l":0.0008869849,"c":0.0008880068,"v":3476.52122819,"t":1728666000}
+{"o":0.0008880068,"h":0.0009031777,"l":0.0008868725,"c":0.0008987972,"v":26084.28534111,"t":1728669600}
+{"o":0.0008987972,"h":0.0009161893,"l":0.0008883978,"c":0.0009105235,"v":130828.34448981,"t":1728673200}
+{"o":0.0009105235,"h":0.0009161748,"l":0.0009063166,"c":0.000910713,"v":13596.52488465,"t":1728676800}
+{"o":0.000910713,"h":0.0009121876,"l":0.0009040876,"c":0.0009073969,"v":93.34644383,"t":1728680400}
+{"o":0.0009073969,"h":0.0009166117,"l":0.0009059715,"c":0.0009129813,"v":3541.15736267,"t":1728684000}
+{"o":0.0009129813,"h":0.0009172687,"l":0.0009000649,"c":0.0009027499,"v":21616.04734416,"t":1728687600}
+{"o":0.0009027499,"h":0.0009065944,"l":0.0008936293,"c":0.0008957047,"v":4345.7957687,"t":1728691200}
+{"o":0.0008957047,"h":0.0009033467,"l":0.0008825015,"c":0.0009001163,"v":118876.72629551,"t":1728694800}
+{"o":0.0009001163,"h":0.0009066241,"l":0.0008957933,"c":0.0009013281,"v":1061.5697191,"t":1728698400}
+{"o":0.0009013281,"h":0.0009081069,"l":0.00089968,"c":0.0009004694,"v":664.2509117,"t":1728702000}
+{"o":0.0009004694,"h":0.0009071801,"l":0.0008955934,"c":0.000902767,"v":7637.53794396,"t":1728705600}
+{"o":0.000902767,"h":0.000903345,"l":0.0008994802,"c":0.0008999974,"v":0.0,"t":1728709200}
+{"o":0.0008999974,"h":0.0009017317,"l":0.0008990386,"c":0.0009007109,"v":489.14546082,"t":1728712800}
+{"o":0.0009007109,"h":0.0009031638,"l":0.0008993793,"c":0.000901251,"v":84.96230449,"t":1728716400}
+{"o":0.000901251,"h":0.0009073879,"l":0.0008994903,"c":0.000906033,"v":2282.30021179,"t":1728720000}
+{"o":0.000906033,"h":0.0009075608,"l":0.0009002471,"c":0.0009002471,"v":1811.67703134,"t":1728723600}
+{"o":0.0009002471,"h":0.0009060756,"l":0.0008926941,"c":0.0008933046,"v":12279.29081277,"t":1728727200}
+{"o":0.0008933046,"h":0.0009000844,"l":0.0008869312,"c":0.0008947593,"v":192.14085698,"t":1728730800}
+{"o":0.0008947593,"h":0.000905424,"l":0.0008881784,"c":0.0008981436,"v":19372.68249825,"t":1728734400}
+{"o":0.0008981436,"h":0.0009025728,"l":0.0008908728,"c":0.000899947,"v":8667.41133792,"t":1728738000}
+{"o":0.000899947,"h":0.0009023813,"l":0.0008877727,"c":0.0008931639,"v":27264.54180229,"t":1728741600}
+{"o":0.0008931639,"h":0.0009049515,"l":0.0008851659,"c":0.0008956577,"v":47724.12230723,"t":1728745200}
+{"o":0.0008956577,"h":0.0009018007,"l":0.000889006,"c":0.0008981937,"v":198.9907763,"t":1728748800}
+{"o":0.0008981937,"h":0.0009175368,"l":0.0008922183,"c":0.0009100777,"v":74617.80870701,"t":1728752400}
+{"o":0.0009100777,"h":0.0009210183,"l":0.0009066626,"c":0.0009153671,"v":36881.25825908,"t":1728756000}
+{"o":0.0009153671,"h":0.0009223564,"l":0.0009112279,"c":0.0009187814,"v":9320.41659922,"t":1728759600}
+{"o":0.0009187814,"h":0.0009221656,"l":0.000914129,"c":0.0009212327,"v":6015.64092208,"t":1728763200}
+{"o":0.0009212327,"h":0.0009231176,"l":0.0009089674,"c":0.0009205706,"v":8142.28300362,"t":1728766800}
+{"o":0.0009205706,"h":0.0009243436,"l":0.0009146848,"c":0.000915703,"v":5709.67044822,"t":1728770400}
+{"o":0.000915703,"h":0.000920391,"l":0.0009146492,"c":0.0009193694,"v":3100.7155061,"t":1728774000}
+{"o":0.0009193694,"h":0.0009195909,"l":0.0009145965,"c":0.0009174135,"v":21.30072808,"t":1728777600}
+{"o":0.0009174135,"h":0.0009256565,"l":0.0009156103,"c":0.000920355,"v":5262.26372872,"t":1728781200}
+{"o":0.000920355,"h":0.0009218,"l":0.0009192408,"c":0.0009193556,"v":22.14274376,"t":1728784800}
+{"o":0.0009193556,"h":0.0009357824,"l":0.000919129,"c":0.0009245227,"v":129.21147718,"t":1728788400}
+{"o":0.0009245227,"h":0.0009252194,"l":0.0009168327,"c":0.0009206565,"v":15459.21145482,"t":1728792000}
+{"o":0.0009206565,"h":0.0009227079,"l":0.0009158464,"c":0.000918536,"v":334.72344025,"t":1728795600}
+{"o":0.000918536,"h":0.000919973,"l":0.0009109677,"c":0.0009143934,"v":241.7464448,"t":1728799200}
+{"o":0.0009143934,"h":0.0009177107,"l":0.0009120215,"c":0.0009143471,"v":468.66310982,"t":1728802800}
+{"o":0.0009143471,"h":0.0009194003,"l":0.0009104107,"c":0.0009175209,"v":185.96235604,"t":1728806400}
+{"o":0.0009175209,"h":0.000917923,"l":0.0009076706,"c":0.000911298,"v":0.0,"t":1728810000}
+{"o":0.000911298,"h":0.0009145169,"l":0.000893472,"c":0.000906128,"v":141834.6096776901,"t":1728813600}
+{"o":0.000906128,"h":0.0009209147,"l":0.0008989639,"c":0.0009053307,"v":94184.31709917,"t":1728817200}
+{"o":0.0009053307,"h":0.000909516,"l":0.0008962098,"c":0.0008988299,"v":9773.59190044,"t":1728820800}
+{"o":0.0008988299,"h":0.0009041272,"l":0.0008942881,"c":0.0008995839,"v":4454.27305209,"t":1728824400}
+{"o":0.0008995839,"h":0.0009177392,"l":0.0008963747,"c":0.0009139661,"v":22417.041732,"t":1728828000}
+{"o":0.0009139661,"h":0.000923735,"l":0.0009057511,"c":0.0009099851,"v":620.42081123,"t":1728831600}
+{"o":0.0009099851,"h":0.0009195245,"l":0.0009007807,"c":0.0009086182,"v":28637.1145507,"t":1728835200}
+{"o":0.0009086182,"h":0.0009181835,"l":0.0009014901,"c":0.0009125579,"v":766.38503838,"t":1728838800}
+{"o":0.0009125579,"h":0.0009176522,"l":0.0009101763,"c":0.0009132465,"v":150.7126698,"t":1728842400}
+{"o":0.0009132465,"h":0.0009170388,"l":0.0008945452,"c":0.0009028128,"v":144328.4552003,"t":1728846000}
+{"o":0.0009028128,"h":0.0009176458,"l":0.0008909268,"c":0.0009025997,"v":108236.43784198,"t":1728849600}
+{"o":0.0009025997,"h":0.00090903,"l":0.0008926079,"c":0.0008976309,"v":1701.24991321,"t":1728853200}
+{"o":0.0008976309,"h":0.0009066535,"l":0.0008898647,"c":0.0009010959,"v":35417.1037704,"t":1728856800}
+{"o":0.0009010959,"h":0.0009168631,"l":0.0009002766,"c":0.0009091722,"v":34011.44790098,"t":1728860400}
+{"o":0.0009091722,"h":0.0009159563,"l":0.0009024209,"c":0.0009136384,"v":33067.03226877,"t":1728864000}
+{"o":0.0009136384,"h":0.0009157149,"l":0.0009010811,"c":0.0009117413,"v":27750.09322555,"t":1728867600}
+{"o":0.0009117413,"h":0.0009163466,"l":0.0008969321,"c":0.0009024225,"v":24509.67234033,"t":1728871200}
+{"o":0.0009024225,"h":0.0009041175,"l":0.000875781,"c":0.000879837,"v":5287.50318183,"t":1728874800}
+{"o":0.000879837,"h":0.0008924109,"l":0.0008713857,"c":0.000880769,"v":16993.77046047,"t":1728878400}
+{"o":0.000880769,"h":0.0008924561,"l":0.0008781271,"c":0.0008845505,"v":3269.96241704,"t":1728882000}
+{"o":0.0008845505,"h":0.0008920321,"l":0.0008739359,"c":0.0008804683,"v":12195.61326484,"t":1728885600}
+{"o":0.0008804683,"h":0.0008855054,"l":0.0008726559,"c":0.0008774784,"v":1560.56254864,"t":1728889200}
+{"o":0.0008774784,"h":0.0008830805,"l":0.0008712272,"c":0.0008807989,"v":619.87898364,"t":1728892800}
+{"o":0.0008807989,"h":0.0008832333,"l":0.0008695355,"c":0.00087775,"v":826.97324337,"t":1728896400}
+{"o":0.00087775,"h":0.0008834083,"l":0.0008714673,"c":0.000880615,"v":9112.42023164,"t":1728900000}
+{"o":0.000880615,"h":0.0008838624,"l":0.0008717962,"c":0.0008813649,"v":6116.76689407,"t":1728903600}
+{"o":0.0008813649,"h":0.0009609783,"l":0.0008698733,"c":0.0009472226,"v":335524.45090917,"t":1728907200}
+{"o":0.0009472226,"h":0.0009991491,"l":0.0009257542,"c":0.0009778433,"v":646063.5420357597,"t":1728910800}
+{"o":0.0009778433,"h":0.0010102501,"l":0.0009621833,"c":0.0010011015,"v":178550.2497788499,"t":1728914400}
+{"o":0.0010011015,"h":0.0010065268,"l":0.0009668109,"c":0.000982371,"v":120542.7027101699,"t":1728918000}
+{"o":0.000982371,"h":0.0010105179,"l":0.0009810331,"c":0.0010027511,"v":33299.70419853,"t":1728921600}
+{"o":0.0010027511,"h":0.0010159491,"l":0.0009912726,"c":0.000999275,"v":135851.5458445,"t":1728925200}
+{"o":0.000999275,"h":0.0010011437,"l":0.0009704164,"c":0.0009908345,"v":156750.95719204,"t":1728928800}
+{"o":0.0009908345,"h":0.0010110728,"l":0.000982055,"c":0.001008831,"v":66791.84386564,"t":1728932400}
+{"o":0.001008831,"h":0.0010255658,"l":0.0010029885,"c":0.0010204642,"v":64173.7449554,"t":1728936000}
+{"o":0.0010204642,"h":0.001025809,"l":0.0010118517,"c":0.0010234365,"v":1992.58311661,"t":1728939600}
+{"o":0.0010234365,"h":0.0010276848,"l":0.001005808,"c":0.0010123327,"v":24379.22967011,"t":1728943200}
+{"o":0.0010123327,"h":0.0010197045,"l":0.0010008016,"c":0.0010122635,"v":28616.59525613,"t":1728946800}
+{"o":0.0010122635,"h":0.0010172505,"l":0.0010025316,"c":0.0010129134,"v":1092.98292145,"t":1728950400}
+{"o":0.0010129134,"h":0.0010180764,"l":0.0010083619,"c":0.0010148713,"v":778.81946913,"t":1728954000}
+{"o":0.0010148713,"h":0.0010177737,"l":0.0010012463,"c":0.0010064467,"v":16195.48272514,"t":1728957600}
+{"o":0.0010064467,"h":0.0010215211,"l":0.0009961205,"c":0.0010186531,"v":16554.29467091,"t":1728961200}
+{"o":0.0010186531,"h":0.0010216117,"l":0.0010079343,"c":0.0010099801,"v":575.92962813,"t":1728964800}
+{"o":0.0010099801,"h":0.0010281523,"l":0.0010095444,"c":0.00102619,"v":403.0845432,"t":1728968400}
+{"o":0.00102619,"h":0.0010305758,"l":0.0010219835,"c":0.0010233754,"v":395.35409699,"t":1728972000}
+{"o":0.0010233754,"h":0.0010351271,"l":0.0010157452,"c":0.0010220347,"v":9975.00200936,"t":1728975600}
+{"o":0.0010220347,"h":0.001027174,"l":0.0009965735,"c":0.0010120074,"v":165351.8453497099,"t":1728979200}
+{"o":0.0010120074,"h":0.0010340007,"l":0.0010036339,"c":0.0010125251,"v":5413.61292409,"t":1728982800}
+{"o":0.0010125251,"h":0.0010151784,"l":0.0010024419,"c":0.0010045861,"v":1777.05087121,"t":1728986400}
+{"o":0.0010045861,"h":0.001030416,"l":0.0010041395,"c":0.0010207026,"v":337.93731334,"t":1728990000}
+{"o":0.0010207026,"h":0.0010328885,"l":0.0010107172,"c":0.0010183703,"v":25663.74704303,"t":1728993600}
+{"o":0.0010183703,"h":0.0010413176,"l":0.0009817384,"c":0.000999295,"v":321832.9548673798,"t":1728997200}
+{"o":0.000999295,"h":0.0010536029,"l":0.0009807912,"c":0.001036468,"v":157972.0980853801,"t":1729000800}
+{"o":0.001036468,"h":0.0010644794,"l":0.0010156275,"c":0.0010403829,"v":50235.62988449,"t":1729004400}
+{"o":0.0010403829,"h":0.0010435827,"l":0.0010118926,"c":0.0010233565,"v":57568.20939199,"t":1729008000}
+{"o":0.0010233565,"h":0.0010376891,"l":0.0010116951,"c":0.0010217486,"v":44745.85974954,"t":1729011600}
+{"o":0.0010217486,"h":0.0010271729,"l":0.0010099814,"c":0.0010241415,"v":14408.23024436,"t":1729015200}
+{"o":0.0010241415,"h":0.0010401563,"l":0.0010146016,"c":0.0010239368,"v":49047.58562156,"t":1729018800}
+{"o":0.0010239368,"h":0.0010483052,"l":0.0010114708,"c":0.0010290047,"v":93105.6696063,"t":1729022400}
+{"o":0.0010290047,"h":0.001037704,"l":0.0010203061,"c":0.0010228875,"v":32575.89590718,"t":1729026000}
+{"o":0.0010228875,"h":0.0010338661,"l":0.0010198109,"c":0.0010330651,"v":4763.3868838,"t":1729029600}
+{"o":0.0010330651,"h":0.0010451372,"l":0.0010196938,"c":0.0010235745,"v":841.0186819,"t":1729033200}
+{"o":0.0010235745,"h":0.0010333061,"l":0.0010181555,"c":0.0010260684,"v":7191.0730899,"t":1729036800}
+{"o":0.0010260684,"h":0.0010370787,"l":0.0010154359,"c":0.0010182893,"v":7314.05113202,"t":1729040400}
+{"o":0.0010182893,"h":0.0010288619,"l":0.0010098402,"c":0.0010281203,"v":17112.93294542,"t":1729044000}
+{"o":0.0010281203,"h":0.0010355986,"l":0.0010266849,"c":0.0010320253,"v":5972.91383938,"t":1729047600}
+{"o":0.0010320253,"h":0.0010411367,"l":0.0010112419,"c":0.0010213295,"v":35294.47178958,"t":1729051200}
+{"o":0.0010213295,"h":0.0010257857,"l":0.0010144238,"c":0.0010221766,"v":10465.25979652,"t":1729054800}
+{"o":0.0010221766,"h":0.0010283535,"l":0.0010082379,"c":0.0010142063,"v":23001.76483744,"t":1729058400}
+{"o":0.0010142063,"h":0.0010257276,"l":0.0010130941,"c":0.0010162533,"v":1015.28859919,"t":1729062000}
+{"o":0.0010162533,"h":0.0010176418,"l":0.001007653,"c":0.0010103772,"v":436.63227912,"t":1729065600}
+{"o":0.0010103772,"h":0.0010159018,"l":0.0010038584,"c":0.0010052064,"v":2780.59242516,"t":1729069200}
+{"o":0.0010052064,"h":0.0010133647,"l":0.0009981868,"c":0.00100771,"v":4444.76080852,"t":1729072800}
+{"o":0.00100771,"h":0.0010114974,"l":0.0009915911,"c":0.0010074198,"v":2107.4781168,"t":1729076400}
+{"o":0.0010074198,"h":0.0010179564,"l":0.0009990506,"c":0.0010065303,"v":23141.42310838,"t":1729080000}
+{"o":0.0010065303,"h":0.0010254446,"l":0.001000842,"c":0.0010159014,"v":46604.15801449,"t":1729083600}
+{"o":0.0010159014,"h":0.0010184956,"l":0.000999491,"c":0.0010115748,"v":4402.79634186,"t":1729087200}
+{"o":0.0010115748,"h":0.0010246738,"l":0.0010021746,"c":0.0010140589,"v":15163.10850501,"t":1729090800}
+{"o":0.0010140589,"h":0.0010254663,"l":0.0010049775,"c":0.00100919,"v":17963.87956525,"t":1729094400}
+{"o":0.00100919,"h":0.0010157518,"l":0.0010013557,"c":0.0010052523,"v":15969.12153444,"t":1729098000}
+{"o":0.0010052523,"h":0.0010098853,"l":0.0010039789,"c":0.0010092262,"v":1500.3750122,"t":1729101600}
+{"o":0.0010092262,"h":0.0010116841,"l":0.0010072397,"c":0.0010092196,"v":190.09111886,"t":1729105200}
+{"o":0.0010092196,"h":0.0010119005,"l":0.0009974524,"c":0.0010079313,"v":25651.91037997,"t":1729108800}
+{"o":0.0010079313,"h":0.00101304,"l":0.0010054993,"c":0.0010109057,"v":247.12371288,"t":1729112400}
+{"o":0.0010109057,"h":0.0010117036,"l":0.0010035051,"c":0.0010054372,"v":1786.07816834,"t":1729116000}
+{"o":0.0010054372,"h":0.0010108344,"l":0.0010006212,"c":0.0010047301,"v":280.3698237,"t":1729119600}
+{"o":0.0010047301,"h":0.0010099317,"l":0.0009947505,"c":0.0009991726,"v":5041.28976712,"t":1729123200}
+{"o":0.0009991726,"h":0.0010171232,"l":0.0009929045,"c":0.0009972713,"v":8474.48952454,"t":1729126800}
+{"o":0.0009972713,"h":0.0010084153,"l":0.0009961126,"c":0.0010083571,"v":599.09625772,"t":1729130400}
+{"o":0.0010083571,"h":0.0010130922,"l":0.0009971661,"c":0.0010067652,"v":7060.35163859,"t":1729134000}
+{"o":0.0010067652,"h":0.001017932,"l":0.001005811,"c":0.0010168576,"v":592.84988396,"t":1729137600}
+{"o":0.0010168576,"h":0.0010228178,"l":0.0010087004,"c":0.0010152137,"v":7790.02366949,"t":1729141200}
+{"o":0.0010152137,"h":0.001023329,"l":0.0010107252,"c":0.0010187281,"v":3318.65117102,"t":1729144800}
+{"o":0.0010187281,"h":0.0010296598,"l":0.0010154646,"c":0.0010216226,"v":3094.77094397,"t":1729148400}
+{"o":0.0010216226,"h":0.0010250013,"l":0.0010128145,"c":0.001013088,"v":203.05511482,"t":1729152000}
+{"o":0.001013088,"h":0.0010218723,"l":0.0010097196,"c":0.0010199615,"v":23372.46261425,"t":1729155600}
+{"o":0.0010199615,"h":0.0010314337,"l":0.0010129789,"c":0.0010191706,"v":674.7285757,"t":1729159200}
+{"o":0.0010191706,"h":0.001039926,"l":0.0010176587,"c":0.0010263818,"v":592.93695076,"t":1729162800}
+{"o":0.0010263818,"h":0.0010329704,"l":0.0010178138,"c":0.001022919,"v":1214.84652912,"t":1729166400}
+{"o":0.001022919,"h":0.0010369583,"l":0.0010180279,"c":0.001029098,"v":13490.74515678,"t":1729170000}
+{"o":0.001029098,"h":0.0010501443,"l":0.0010266678,"c":0.0010313311,"v":13870.66391363,"t":1729173600}
+{"o":0.0010313311,"h":0.0010441844,"l":0.0010238853,"c":0.0010309762,"v":1672.68719716,"t":1729177200}
+{"o":0.0010309762,"h":0.0010482328,"l":0.0010188353,"c":0.0010396216,"v":39104.55290982,"t":1729180800}
+{"o":0.0010396216,"h":0.0010562449,"l":0.0010280354,"c":0.0010545034,"v":46811.70385727,"t":1729184400}
+{"o":0.0010545034,"h":0.0010680308,"l":0.0010487153,"c":0.001061287,"v":257.92540173,"t":1729188000}
+{"o":0.001061287,"h":0.0010628714,"l":0.0010480113,"c":0.0010502714,"v":793.41070643,"t":1729191600}
+{"o":0.0010502714,"h":0.0010563443,"l":0.0010425768,"c":0.0010541449,"v":1136.54952916,"t":1729195200}
+{"o":0.0010541449,"h":0.0010541604,"l":0.0010436831,"c":0.0010504518,"v":719.87127113,"t":1729198800}
+{"o":0.0010504518,"h":0.0010505588,"l":0.0010392007,"c":0.0010444215,"v":1179.27071879,"t":1729202400}
+{"o":0.0010444215,"h":0.001049909,"l":0.0010444033,"c":0.0010479418,"v":506.98309705,"t":1729206000}
+{"o":0.0010479418,"h":0.001053703,"l":0.0010461117,"c":0.0010527546,"v":146.61773123,"t":1729209600}
+{"o":0.0010527546,"h":0.0010543461,"l":0.0010323215,"c":0.0010352733,"v":947.18240997,"t":1729213200}
+{"o":0.0010352733,"h":0.001038237,"l":0.0010291064,"c":0.0010302628,"v":977.77799066,"t":1729216800}
+{"o":0.0010302628,"h":0.0010399595,"l":0.0010166736,"c":0.0010292816,"v":17150.8970118,"t":1729220400}
+{"o":0.0010292816,"h":0.0010294101,"l":0.0010183985,"c":0.0010254034,"v":1024.4196531,"t":1729224000}
+{"o":0.0010254034,"h":0.0010272667,"l":0.0010212037,"c":0.0010214495,"v":589.09128886,"t":1729227600}
+{"o":0.0010214495,"h":0.0010228786,"l":0.0010150875,"c":0.0010176343,"v":780.60607046,"t":1729231200}
+{"o":0.0010176343,"h":0.0010199202,"l":0.0010075375,"c":0.0010131048,"v":5436.02183274,"t":1729234800}
+{"o":0.0010131048,"h":0.0010160734,"l":0.0010041908,"c":0.0010094389,"v":14685.53732424,"t":1729238400}
+{"o":0.0010094389,"h":0.0010176827,"l":0.0010066011,"c":0.0010159111,"v":156.81658354,"t":1729242000}
+{"o":0.0010159111,"h":0.0010167049,"l":0.0010128351,"c":0.0010147515,"v":0.0,"t":1729245600}
+{"o":0.0010147515,"h":0.0010203419,"l":0.0010073071,"c":0.0010140281,"v":260.0,"t":1729249200}
+{"o":0.0010140281,"h":0.0010253713,"l":0.0010117466,"c":0.0010183333,"v":1349.12998026,"t":1729252800}
+{"o":0.0010183333,"h":0.0010244818,"l":0.0010082897,"c":0.0010141649,"v":92.86962591,"t":1729256400}
+{"o":0.0010141649,"h":0.0010278731,"l":0.0010028386,"c":0.0010067251,"v":46514.9573832,"t":1729260000}
+{"o":0.0010067251,"h":0.0010135258,"l":0.0009930911,"c":0.0010059436,"v":25807.75018028,"t":1729263600}
+{"o":0.0010059436,"h":0.001018681,"l":0.0009856232,"c":0.0009887544,"v":95236.60654175,"t":1729267200}
+{"o":0.0009887544,"h":0.0009919536,"l":0.0009713069,"c":0.0009777762,"v":109025.91917029,"t":1729270800}
+{"o":0.0009777762,"h":0.0009859417,"l":0.0009667025,"c":0.0009740648,"v":44437.29463401,"t":1729274400}
+{"o":0.0009740648,"h":0.0009895563,"l":0.0009548247,"c":0.000972959,"v":170644.7555905801,"t":1729278000}
+{"o":0.000972959,"h":0.0009862036,"l":0.0009600647,"c":0.0009757166,"v":188712.1848448206,"t":1729281600}
+{"o":0.0009757166,"h":0.0009855759,"l":0.000942924,"c":0.0009456338,"v":129529.0006130701,"t":1729285200}
+{"o":0.0009456338,"h":0.0009534123,"l":0.000902424,"c":0.0009070653,"v":230389.9400585101,"t":1729288800}
+{"o":0.0009070653,"h":0.0009079922,"l":0.0008958868,"c":0.0009003307,"v":19196.65022765,"t":1729292400}
+{"o":0.0009003307,"h":0.0009041973,"l":0.0008994011,"c":0.0009036102,"v":1256.60160294,"t":1729296000}
+{"o":0.0009036102,"h":0.0009053915,"l":0.0008951876,"c":0.0009034654,"v":10443.30197928,"t":1729299600}
+{"o":0.0009034654,"h":0.0009046112,"l":0.0008946002,"c":0.00089898,"v":4113.27572523,"t":1729303200}
+{"o":0.00089898,"h":0.0009020369,"l":0.0008854936,"c":0.0008971592,"v":31758.86097859,"t":1729306800}
+{"o":0.0008971592,"h":0.0008994215,"l":0.0008895996,"c":0.0008993789,"v":324.33518528,"t":1729310400}
+{"o":0.0008993789,"h":0.0008995169,"l":0.0008894965,"c":0.0008944365,"v":4163.01153498,"t":1729314000}
+{"o":0.0008944365,"h":0.0008968533,"l":0.0008883785,"c":0.0008962195,"v":4338.419018,"t":1729317600}
+{"o":0.0008962195,"h":0.0008988942,"l":0.0008911749,"c":0.0008918967,"v":47.94896092,"t":1729321200}
+{"o":0.0008918967,"h":0.0008919109,"l":0.0008894374,"c":0.0008906531,"v":362.7005792,"t":1729324800}
+{"o":0.0008906531,"h":0.0008917779,"l":0.0008891025,"c":0.00088945,"v":1000.0,"t":1729328400}
+{"o":0.00088945,"h":0.0008975641,"l":0.0008884222,"c":0.0008917409,"v":754.42819384,"t":1729332000}
+{"o":0.0008917409,"h":0.000900741,"l":0.0008843991,"c":0.0008939357,"v":18257.02867552,"t":1729335600}
+{"o":0.0008939357,"h":0.0008945415,"l":0.0008841622,"c":0.0008852737,"v":3096.95678986,"t":1729339200}
+{"o":0.0008852737,"h":0.000892051,"l":0.0008833769,"c":0.0008849038,"v":2649.405977,"t":1729342800}
+{"o":0.0008849038,"h":0.000885055,"l":0.0008720272,"c":0.0008722371,"v":750.14536915,"t":1729346400}
+{"o":0.0008722371,"h":0.0008845713,"l":0.0008678488,"c":0.0008744008,"v":7067.4403639,"t":1729350000}
+{"o":0.0008744008,"h":0.0009005511,"l":0.0008704038,"c":0.0008753294,"v":5640.97411944,"t":1729353600}
+{"o":0.0008753294,"h":0.0008860651,"l":0.0008735851,"c":0.0008810045,"v":183.01754354,"t":1729357200}
+{"o":0.0008810045,"h":0.0008838484,"l":0.000872215,"c":0.0008749886,"v":6585.72634038,"t":1729360800}
+{"o":0.0008749886,"h":0.0008806292,"l":0.0008690915,"c":0.0008741541,"v":5843.22645668,"t":1729364400}
+{"o":0.0008741541,"h":0.0008751981,"l":0.0008707762,"c":0.000871212,"v":1695.62844898,"t":1729368000}
+{"o":0.000871212,"h":0.0008760948,"l":0.0008653699,"c":0.0008745029,"v":832.01928057,"t":1729371600}
+{"o":0.0008745029,"h":0.0008757277,"l":0.0008564405,"c":0.0008649059,"v":26062.88323859,"t":1729375200}
+{"o":0.0008649059,"h":0.0008703642,"l":0.0008567141,"c":0.0008570091,"v":1100.0,"t":1729378800}
+{"o":0.0008570091,"h":0.0008627212,"l":0.0008526625,"c":0.0008623477,"v":0.0,"t":1729382400}
+{"o":0.0008623477,"h":0.000872943,"l":0.0008564718,"c":0.0008630536,"v":14705.14035661,"t":1729386000}
+{"o":0.0008630536,"h":0.0008651926,"l":0.0008597981,"c":0.0008638495,"v":0.0,"t":1729389600}
+{"o":0.0008638495,"h":0.0008661642,"l":0.0008611004,"c":0.0008613184,"v":0.0,"t":1729393200}
+{"o":0.0008613184,"h":0.0008645731,"l":0.0008532177,"c":0.000860076,"v":64.96772716,"t":1729396800}
+{"o":0.000860076,"h":0.000864804,"l":0.0008495677,"c":0.0008566032,"v":12.0128269,"t":1729400400}
+{"o":0.0008566032,"h":0.000860724,"l":0.0008559137,"c":0.0008568836,"v":750.0,"t":1729404000}
+{"o":0.0008568836,"h":0.0008645147,"l":0.0008556238,"c":0.0008593534,"v":4558.23900148,"t":1729407600}
+{"o":0.0008593534,"h":0.0008616045,"l":0.0008561327,"c":0.0008590351,"v":1051.82765242,"t":1729411200}
+{"o":0.0008590351,"h":0.0008653137,"l":0.0008548393,"c":0.0008582106,"v":7343.59209584,"t":1729414800}
+{"o":0.0008582106,"h":0.000862983,"l":0.0008532812,"c":0.0008586892,"v":22196.40734023,"t":1729418400}
+{"o":0.0008586892,"h":0.000863382,"l":0.0008557385,"c":0.000856953,"v":1415.75574652,"t":1729422000}
+{"o":0.000856953,"h":0.0008619168,"l":0.000855124,"c":0.0008603516,"v":3568.05558049,"t":1729425600}
+{"o":0.0008603516,"h":0.0008852587,"l":0.0008577656,"c":0.0008758114,"v":71642.3801354,"t":1729429200}
+{"o":0.0008758114,"h":0.0008758885,"l":0.0008467212,"c":0.0008507294,"v":25890.24760381,"t":1729432800}
+{"o":0.0008507294,"h":0.0008638726,"l":0.000848732,"c":0.000857923,"v":4157.79311392,"t":1729436400}
+{"o":0.000857923,"h":0.0008616341,"l":0.0008510342,"c":0.0008540318,"v":19295.19114094,"t":1729440000}
+{"o":0.0008540318,"h":0.0008614496,"l":0.0008475549,"c":0.0008556441,"v":15816.80047398,"t":1729443600}
+{"o":0.0008556441,"h":0.000858733,"l":0.0008456712,"c":0.0008566558,"v":10521.3575756,"t":1729447200}
+{"o":0.0008566558,"h":0.0008674205,"l":0.000853866,"c":0.000860819,"v":21111.98064168,"t":1729450800}
+{"o":0.000860819,"h":0.0008682375,"l":0.0008442845,"c":0.0008513745,"v":1835.66487238,"t":1729454400}
+{"o":0.0008513745,"h":0.0008526295,"l":0.0008410172,"c":0.0008417486,"v":155.41918692,"t":1729458000}
+{"o":0.0008417486,"h":0.0008493201,"l":0.0008229316,"c":0.0008307898,"v":137.24142932,"t":1729461600}
+{"o":0.0008307898,"h":0.0008398608,"l":0.000819168,"c":0.0008274756,"v":2644.38102449,"t":1729465200}
+{"o":0.0008274756,"h":0.0008548221,"l":0.0008088806,"c":0.0008208515,"v":241.48282177,"t":1729468800}
+{"o":0.0008208515,"h":0.0008247818,"l":0.0008072201,"c":0.0008124132,"v":14723.21731864,"t":1729472400}
+{"o":0.0008124132,"h":0.0008224738,"l":0.0008044891,"c":0.0008145064,"v":496.410852,"t":1729476000}
+{"o":0.0008145064,"h":0.0008189038,"l":0.0008082336,"c":0.0008094383,"v":168.71911924,"t":1729479600}
+{"o":0.0008094383,"h":0.0008200384,"l":0.0008007897,"c":0.0008031132,"v":3718.85187637,"t":1729483200}
+{"o":0.0008031132,"h":0.0008097763,"l":0.0007857187,"c":0.0008033028,"v":86580.62050945,"t":1729486800}
+{"o":0.0008033028,"h":0.000822612,"l":0.0007961279,"c":0.0008191318,"v":36831.66090004,"t":1729490400}
+{"o":0.0008191318,"h":0.0008225631,"l":0.0008131815,"c":0.0008195247,"v":7575.53114358,"t":1729494000}
+{"o":0.0008195247,"h":0.0008344685,"l":0.0008113468,"c":0.0008314482,"v":9380.91799888,"t":1729497600}
+{"o":0.0008314482,"h":0.0008487134,"l":0.0008171941,"c":0.0008206497,"v":15000.0,"t":1729501200}
+{"o":0.0008206497,"h":0.0008294438,"l":0.0008135887,"c":0.0008203065,"v":1435.41579898,"t":1729504800}
+{"o":0.0008203065,"h":0.0008402572,"l":0.0008120748,"c":0.0008252454,"v":187.4645837,"t":1729508400}
+{"o":0.0008252454,"h":0.0008316452,"l":0.0008177826,"c":0.0008260634,"v":17552.18279354,"t":1729512000}
+{"o":0.0008260634,"h":0.0008516272,"l":0.0008219614,"c":0.0008396097,"v":9927.38947048,"t":1729515600}
+{"o":0.0008396097,"h":0.0008679731,"l":0.0008255847,"c":0.0008327371,"v":13699.47901724,"t":1729519200}
+{"o":0.0008327371,"h":0.0008392378,"l":0.0008201179,"c":0.000824578,"v":28328.00232473,"t":1729522800}
+{"o":0.000824578,"h":0.0008373489,"l":0.0008243885,"c":0.0008295781,"v":2775.60332146,"t":1729526400}
+{"o":0.0008295781,"h":0.0008304839,"l":0.0008143927,"c":0.0008170725,"v":15658.21177589,"t":1729530000}
+{"o":0.0008170725,"h":0.0008252678,"l":0.0008127182,"c":0.0008147504,"v":11442.6636134,"t":1729533600}
+{"o":0.0008147504,"h":0.0008195788,"l":0.0008032167,"c":0.000809278,"v":5314.44659692,"t":1729537200}
+{"o":0.000809278,"h":0.0008176771,"l":0.0008048631,"c":0.00081553,"v":6351.69115177,"t":1729540800}
+{"o":0.00081553,"h":0.0008165617,"l":0.0007989081,"c":0.0008069333,"v":80585.77762842,"t":1729544400}
+{"o":0.0008069333,"h":0.0008135407,"l":0.0008034171,"c":0.000805049,"v":2365.17843439,"t":1729548000}
+{"o":0.000805049,"h":0.0008193893,"l":0.0008046038,"c":0.0008125295,"v":1469.78350664,"t":1729551600}
+{"o":0.0008125295,"h":0.0008405464,"l":0.0008102567,"c":0.0008159719,"v":2973.49741115,"t":1729555200}
+{"o":0.0008159719,"h":0.0008272509,"l":0.0008062309,"c":0.0008084085,"v":1436.79235518,"t":1729558800}
+{"o":0.0008084085,"h":0.0008135531,"l":0.0008040154,"c":0.000813078,"v":505.5090134,"t":1729562400}
+{"o":0.000813078,"h":0.0008214877,"l":0.0008098589,"c":0.0008106004,"v":2331.21130042,"t":1729566000}
+{"o":0.0008106004,"h":0.0008117777,"l":0.0008000011,"c":0.0008054556,"v":1752.9821778,"t":1729569600}
+{"o":0.0008054556,"h":0.0008115763,"l":0.0007922471,"c":0.0008016623,"v":5305.50900199,"t":1729573200}
+{"o":0.0008016623,"h":0.0008073366,"l":0.0007976654,"c":0.0008025182,"v":493.51615443,"t":1729576800}
+{"o":0.0008025182,"h":0.0008090676,"l":0.0008010024,"c":0.0008080359,"v":404.40721072,"t":1729580400}
+{"o":0.0008080359,"h":0.0008290525,"l":0.0008074875,"c":0.0008182457,"v":8160.53696693,"t":1729584000}
+{"o":0.0008182457,"h":0.0008285028,"l":0.0008105303,"c":0.0008147552,"v":34815.22519,"t":1729587600}
+{"o":0.0008147552,"h":0.0008262453,"l":0.0008067886,"c":0.0008140902,"v":14719.31147374,"t":1729591200}
+{"o":0.0008140902,"h":0.0008191021,"l":0.0008010542,"c":0.0008072883,"v":2431.12250045,"t":1729594800}
+{"o":0.0008072883,"h":0.000822125,"l":0.0008001516,"c":0.0008154078,"v":991.07707212,"t":1729598400}
+{"o":0.0008154078,"h":0.0008276364,"l":0.000802887,"c":0.0008090534,"v":66886.67608822,"t":1729602000}
+{"o":0.0008090534,"h":0.0008204926,"l":0.0007842338,"c":0.0007949773,"v":17667.99147271,"t":1729605600}
+{"o":0.0007949773,"h":0.0008193836,"l":0.0007865651,"c":0.0008017847,"v":18748.0523545,"t":1729609200}
+{"o":0.0008017847,"h":0.0008207606,"l":0.0007995997,"c":0.0008123261,"v":13507.83274826,"t":1729612800}
+{"o":0.0008123261,"h":0.0008246352,"l":0.0007954437,"c":0.0008098992,"v":67241.35483325,"t":1729616400}
+{"o":0.0008098992,"h":0.0008154921,"l":0.0007922346,"c":0.0008022699,"v":6632.26027864,"t":1729620000}
+{"o":0.0008022699,"h":0.0008092117,"l":0.0007969594,"c":0.0007998348,"v":1570.99244454,"t":1729623600}
+{"o":0.0007998348,"h":0.0008072365,"l":0.0007956997,"c":0.0007985865,"v":15290.47035328,"t":1729627200}
+{"o":0.0007985865,"h":0.0008042259,"l":0.0007977977,"c":0.0008016771,"v":477.45337568,"t":1729630800}
+{"o":0.0008016771,"h":0.0008066204,"l":0.0007929753,"c":0.0007953149,"v":10072.41769499,"t":1729634400}
+{"o":0.0007953149,"h":0.0008158757,"l":0.000794013,"c":0.0008014139,"v":2066.41067688,"t":1729638000}
+{"o":0.0008014139,"h":0.0008151456,"l":0.0007997332,"c":0.0008123345,"v":9689.55854984,"t":1729641600}
+{"o":0.0008123345,"h":0.000812648,"l":0.0008017613,"c":0.0008024392,"v":998.95441602,"t":1729645200}
+{"o":0.0008024392,"h":0.0008094892,"l":0.0008014262,"c":0.000808479,"v":404.40721072,"t":1729648800}
+{"o":0.000808479,"h":0.0008158103,"l":0.0008063172,"c":0.0008110719,"v":657.20008544,"t":1729652400}
+{"o":0.0008110719,"h":0.0008135221,"l":0.0008074827,"c":0.0008087648,"v":621.26696318,"t":1729656000}
+{"o":0.0008087648,"h":0.0008165592,"l":0.0008061306,"c":0.0008131523,"v":672.16496298,"t":1729659600}
+{"o":0.0008131523,"h":0.000817872,"l":0.000805838,"c":0.0008118935,"v":927.08420724,"t":1729663200}
+{"o":0.0008118935,"h":0.0008183942,"l":0.0008091526,"c":0.0008091526,"v":657.0560058,"t":1729666800}
+{"o":0.0008091526,"h":0.0008190292,"l":0.0008057785,"c":0.0008131184,"v":597.45623332,"t":1729670400}
+{"o":0.0008131184,"h":0.0008189476,"l":0.0008052467,"c":0.0008114417,"v":11708.50520991,"t":1729674000}
+{"o":0.0008114417,"h":0.0008127496,"l":0.0008021676,"c":0.0008077164,"v":4103.04926395,"t":1729677600}
+{"o":0.0008077164,"h":0.0008138233,"l":0.0008016073,"c":0.0008065744,"v":10338.68563556,"t":1729681200}
+{"o":0.0008065744,"h":0.0008178069,"l":0.0008031183,"c":0.0008064955,"v":13778.46079911,"t":1729684800}
+{"o":0.0008064955,"h":0.0008209396,"l":0.000791465,"c":0.0007945068,"v":9531.08405983,"t":1729688400}
+{"o":0.0007945068,"h":0.0008070039,"l":0.0007933083,"c":0.0008001237,"v":3948.50876783,"t":1729692000}
+{"o":0.0008001237,"h":0.0008146685,"l":0.0007948932,"c":0.0007974592,"v":4383.49605596,"t":1729695600}
+{"o":0.0007974592,"h":0.0008107,"l":0.0007936318,"c":0.0008079704,"v":3157.40549198,"t":1729699200}
+{"o":0.0008079704,"h":0.0008122158,"l":0.0007988943,"c":0.0008040643,"v":3375.87312672,"t":1729702800}
+{"o":0.0008040643,"h":0.000822753,"l":0.0007857577,"c":0.0007876008,"v":7724.50509148,"t":1729706400}
+{"o":0.0007876008,"h":0.0007988228,"l":0.0007694262,"c":0.000779258,"v":30571.23076021,"t":1729710000}
+{"o":0.000779258,"h":0.0007844735,"l":0.0007618885,"c":0.0007720061,"v":5435.0108462,"t":1729713600}
+{"o":0.0007720061,"h":0.0007940725,"l":0.0007680393,"c":0.0007861565,"v":13635.8641269,"t":1729717200}
+{"o":0.0007861565,"h":0.0008225782,"l":0.0007788627,"c":0.0007854789,"v":2986.77356337,"t":1729720800}
+{"o":0.0007854789,"h":0.0007908966,"l":0.0007789376,"c":0.0007846186,"v":3257.64651672,"t":1729724400}
+{"o":0.0007846186,"h":0.0008269484,"l":0.0007739731,"c":0.0007807461,"v":27437.4948809,"t":1729728000}
+{"o":0.0007807461,"h":0.0007899527,"l":0.0007718893,"c":0.0007792579,"v":4233.76063234,"t":1729731600}
+{"o":0.0007792579,"h":0.0007862429,"l":0.0007622766,"c":0.0007710292,"v":3325.63675711,"t":1729735200}
+{"o":0.0007710292,"h":0.0007807034,"l":0.0007671106,"c":0.0007756899,"v":3404.18568775,"t":1729738800}
+{"o":0.0007756899,"h":0.0007790774,"l":0.0007669138,"c":0.0007785822,"v":5613.25648544,"t":1729742400}
+{"o":0.0007785822,"h":0.000787491,"l":0.0007698847,"c":0.0007803071,"v":18787.62346686,"t":1729746000}
+{"o":0.0007803071,"h":0.0007855696,"l":0.0007734965,"c":0.000776959,"v":5306.95838554,"t":1729749600}
+{"o":0.000776959,"h":0.0007813113,"l":0.0007692848,"c":0.0007743346,"v":14465.7727789999,"t":1729753200}
+{"o":0.0007743346,"h":0.000785326,"l":0.0007683909,"c":0.0007809407,"v":9228.92899167,"t":1729756800}
+{"o":0.0007809407,"h":0.0007924583,"l":0.0007755982,"c":0.0007825094,"v":10270.59002469,"t":1729760400}
+{"o":0.0007825094,"h":0.0007922444,"l":0.0007738748,"c":0.0007767884,"v":48408.28493839,"t":1729764000}
+{"o":0.0007767884,"h":0.0007849392,"l":0.0007703237,"c":0.0007742114,"v":14256.28408984,"t":1729767600}
+{"o":0.0007742114,"h":0.0007779102,"l":0.0007620281,"c":0.0007709456,"v":11640.67842662,"t":1729771200}
+{"o":0.0007709456,"h":0.0007765793,"l":0.0007552291,"c":0.0007629735,"v":48827.34981172,"t":1729774800}
+{"o":0.0007629735,"h":0.0007723737,"l":0.0007551882,"c":0.0007625505,"v":17255.41800777,"t":1729778400}
+{"o":0.0007625505,"h":0.0007715234,"l":0.000748672,"c":0.0007636292,"v":34204.13837853,"t":1729782000}
+{"o":0.0007636292,"h":0.0007710897,"l":0.0007471417,"c":0.0007571854,"v":15987.39984836,"t":1729785600}
+{"o":0.0007571854,"h":0.0008078256,"l":0.0007537204,"c":0.0007647336,"v":17939.67267351,"t":1729789200}
+{"o":0.0007647336,"h":0.0007712543,"l":0.0007536462,"c":0.0007607907,"v":30336.42249627,"t":1729792800}
+{"o":0.0007607907,"h":0.0007637117,"l":0.0007496003,"c":0.0007510343,"v":29188.21059756,"t":1729796400}
+{"o":0.0007510343,"h":0.0007660261,"l":0.0007425435,"c":0.000750053,"v":34278.55463219,"t":1729800000}
+{"o":0.000750053,"h":0.0007603294,"l":0.0007371351,"c":0.0007458711,"v":146190.7591199301,"t":1729803600}
+{"o":0.0007458711,"h":0.0007524783,"l":0.0007377001,"c":0.0007425684,"v":27105.0535235,"t":1729807200}
+{"o":0.0007425684,"h":0.0007629907,"l":0.0007397025,"c":0.0007512622,"v":9064.95159662,"t":1729810800}
+{"o":0.0007512622,"h":0.000760011,"l":0.0007469926,"c":0.0007553499,"v":20753.38672353,"t":1729814400}
+{"o":0.0007553499,"h":0.0007622719,"l":0.0007520795,"c":0.0007578361,"v":3664.78682488,"t":1729818000}
+{"o":0.0007578361,"h":0.0007641982,"l":0.0007529468,"c":0.0007565758,"v":4192.15812086,"t":1729821600}
+{"o":0.0007565758,"h":0.0007715769,"l":0.0007520842,"c":0.0007612946,"v":24216.55600294,"t":1729825200}
+{"o":0.0007612946,"h":0.0007732597,"l":0.0007589854,"c":0.0007714619,"v":10278.74545726,"t":1729828800}
+{"o":0.0007714619,"h":0.0007758149,"l":0.0007626404,"c":0.0007678101,"v":18972.27984334,"t":1729832400}
+{"o":0.0007678101,"h":0.0007720231,"l":0.0007601137,"c":0.0007642169,"v":18489.10638236,"t":1729836000}
+{"o":0.0007642169,"h":0.0007806133,"l":0.0007629799,"c":0.0007782771,"v":12029.3964434,"t":1729839600}
+{"o":0.0007782771,"h":0.0007854631,"l":0.000770375,"c":0.0007741939,"v":10586.6596113,"t":1729843200}
+{"o":0.0007741939,"h":0.0007846688,"l":0.0007693136,"c":0.0007700377,"v":2454.94714527,"t":1729846800}
+{"o":0.0007700377,"h":0.0007774453,"l":0.0007664149,"c":0.000767945,"v":1951.12262044,"t":1729850400}
+{"o":0.000767945,"h":0.0007731824,"l":0.0007593164,"c":0.0007616585,"v":25847.21738211,"t":1729854000}
+{"o":0.0007616585,"h":0.000770904,"l":0.000757807,"c":0.0007648903,"v":13817.33884599,"t":1729857600}
+{"o":0.0007648903,"h":0.0007726815,"l":0.0007561776,"c":0.0007625706,"v":9197.94266452,"t":1729861200}
+{"o":0.0007625706,"h":0.0007662778,"l":0.0007471017,"c":0.000754787,"v":7438.20500483,"t":1729864800}
+{"o":0.000754787,"h":0.0007837774,"l":0.0007483879,"c":0.0007699203,"v":13802.00510326,"t":1729868400}
+{"o":0.0007699203,"h":0.0007805926,"l":0.0007524986,"c":0.0007689435,"v":141821.2409243299,"t":1729872000}
+{"o":0.0007689435,"h":0.0007950785,"l":0.0007599556,"c":0.0007827732,"v":2827.62120201,"t":1729875600}
+{"o":0.0007827732,"h":0.0008039483,"l":0.0007660267,"c":0.0007766847,"v":18913.48000393,"t":1729879200}
+{"o":0.0007766847,"h":0.0007932743,"l":0.0007726763,"c":0.0007823357,"v":2255.92103229,"t":1729882800}
+{"o":0.0007823357,"h":0.0007958764,"l":0.0007649505,"c":0.0007807332,"v":133075.47730963,"t":1729886400}
+{"o":0.0007807332,"h":0.0007868591,"l":0.0007718444,"c":0.0007750198,"v":13647.40925013,"t":1729890000}
+{"o":0.0007750198,"h":0.0008007728,"l":0.0007713964,"c":0.0007953853,"v":10070.10481416,"t":1729893600}
+{"o":0.0007953853,"h":0.000821674,"l":0.0007792289,"c":0.0007906683,"v":68171.66060153,"t":1729897200}
+{"o":0.0007906683,"h":0.0008018364,"l":0.0007791847,"c":0.0007882709,"v":53575.69875066,"t":1729900800}
+{"o":0.0007882709,"h":0.0007997057,"l":0.000784402,"c":0.0007939431,"v":5452.969703,"t":1729904400}
+{"o":0.0007939431,"h":0.0008035515,"l":0.0007807636,"c":0.0007879244,"v":8418.07637476,"t":1729908000}
+{"o":0.0007879244,"h":0.0007951088,"l":0.0007805048,"c":0.0007834579,"v":27228.22546669,"t":1729911600}
+{"o":0.0007834579,"h":0.0007957679,"l":0.000774824,"c":0.0007819824,"v":77551.50141482,"t":1729915200}
+{"o":0.0007819824,"h":0.0007836105,"l":0.0007695046,"c":0.0007775738,"v":17261.56038785,"t":1729918800}
+{"o":0.0007775738,"h":0.0007813889,"l":0.0007665592,"c":0.0007679932,"v":21806.41184361,"t":1729922400}
+{"o":0.0007679932,"h":0.0007792664,"l":0.000762588,"c":0.0007720068,"v":21885.06820878,"t":1729926000}
+{"o":0.0007720068,"h":0.0007768295,"l":0.000765265,"c":0.0007684697,"v":8288.00499785,"t":1729929600}
+{"o":0.0007684697,"h":0.0007736091,"l":0.0007624043,"c":0.0007650785,"v":7382.82614267,"t":1729933200}
+{"o":0.0007650785,"h":0.0007722495,"l":0.0007583743,"c":0.0007630218,"v":2966.1072378,"t":1729936800}
+{"o":0.0007630218,"h":0.0007722492,"l":0.0007575032,"c":0.0007667722,"v":9100.48464233,"t":1729940400}
+{"o":0.0007667722,"h":0.0007717805,"l":0.0007614239,"c":0.0007680132,"v":3135.13479726,"t":1729944000}
+{"o":0.0007680132,"h":0.0007770219,"l":0.0007625128,"c":0.0007709098,"v":10886.27720692,"t":1729947600}
+{"o":0.0007709098,"h":0.0007780657,"l":0.000767269,"c":0.0007721762,"v":5999.40026106,"t":1729951200}
+{"o":0.0007721762,"h":0.000777661,"l":0.0007615545,"c":0.0007666643,"v":3379.40800404,"t":1729954800}
+{"o":0.0007666643,"h":0.0007726065,"l":0.0007604204,"c":0.0007678492,"v":8667.46614913,"t":1729958400}
+{"o":0.0007678492,"h":0.0007720973,"l":0.0007390431,"c":0.000748421,"v":533975.2269275002,"t":1729962000}
+{"o":0.000748421,"h":0.0007561447,"l":0.0007396256,"c":0.0007508659,"v":211074.96478278,"t":1729965600}
+{"o":0.0007508659,"h":0.0007520701,"l":0.0007368923,"c":0.0007448186,"v":11463.47624722,"t":1729969200}
+{"o":0.0007448186,"h":0.0007460578,"l":0.0007323174,"c":0.0007347315,"v":11636.29526338,"t":1729972800}
+{"o":0.0007347315,"h":0.0007447859,"l":0.0007306966,"c":0.0007389543,"v":3498.68113195,"t":1729976400}
+{"o":0.0007389543,"h":0.0007463388,"l":0.0007341308,"c":0.0007371065,"v":32875.3452122,"t":1729980000}
+{"o":0.0007371065,"h":0.000746558,"l":0.0007362994,"c":0.0007411341,"v":10819.68460216,"t":1729983600}
+{"o":0.0007411341,"h":0.0007499147,"l":0.0007390437,"c":0.0007415703,"v":1110.34460933,"t":1729987200}
+{"o":0.0007415703,"h":0.0007471894,"l":0.0007265997,"c":0.0007300117,"v":474.19953362,"t":1729990800}
+{"o":0.0007300117,"h":0.0007427903,"l":0.0007263554,"c":0.0007363251,"v":3642.02915307,"t":1729994400}
+{"o":0.0007363251,"h":0.0007433788,"l":0.0007317543,"c":0.0007332341,"v":2482.51908119,"t":1729998000}
+{"o":0.0007332341,"h":0.0007393473,"l":0.0007292803,"c":0.000730647,"v":12470.33087483,"t":1730001600}
+{"o":0.000730647,"h":0.0007369106,"l":0.0007274066,"c":0.0007304857,"v":9829.13526324,"t":1730005200}
+{"o":0.0007304857,"h":0.0007321206,"l":0.000726786,"c":0.000726861,"v":551.56902785,"t":1730008800}
+{"o":0.000726861,"h":0.0007296247,"l":0.0007198477,"c":0.0007272542,"v":210.15008358,"t":1730012400}
+{"o":0.0007272542,"h":0.0007313948,"l":0.0007177807,"c":0.0007186763,"v":276.95352318,"t":1730016000}
+{"o":0.0007186763,"h":0.0007289503,"l":0.0007175212,"c":0.0007247708,"v":4273.5802324,"t":1730019600}
+{"o":0.0007247708,"h":0.0007298789,"l":0.0007207423,"c":0.0007252472,"v":4231.27425913,"t":1730023200}
+{"o":0.0007252472,"h":0.0007300258,"l":0.0007199546,"c":0.0007238637,"v":1083.33969804,"t":1730026800}
+{"o":0.0007238637,"h":0.0007275325,"l":0.0007107258,"c":0.0007168168,"v":46114.75144958,"t":1730030400}
+{"o":0.0007168168,"h":0.0007228952,"l":0.0007127508,"c":0.0007191229,"v":6170.80929836,"t":1730034000}
+{"o":0.0007191229,"h":0.0007206579,"l":0.0007111384,"c":0.0007140044,"v":2027.48561426,"t":1730037600}
+{"o":0.0007140044,"h":0.0007171065,"l":0.0007088856,"c":0.0007159473,"v":118.49164338,"t":1730041200}
+{"o":0.0007159473,"h":0.0007252676,"l":0.0007032394,"c":0.0007152891,"v":120704.72053704,"t":1730044800}
+{"o":0.0007152891,"h":0.000717711,"l":0.0007026549,"c":0.0007128643,"v":3255.12782478,"t":1730048400}
+{"o":0.0007128643,"h":0.0007180225,"l":0.0007058074,"c":0.0007119405,"v":6732.69182146,"t":1730052000}
+{"o":0.0007119405,"h":0.000717639,"l":0.0007052042,"c":0.0007057958,"v":5134.3821089,"t":1730055600}
+{"o":0.0007057958,"h":0.0007112091,"l":0.0007025214,"c":0.0007100662,"v":436.42484333,"t":1730059200}
+{"o":0.0007100662,"h":0.0007112921,"l":0.0006963147,"c":0.0007013382,"v":71123.23911981,"t":1730062800}
+{"o":0.0007013382,"h":0.0007062093,"l":0.0006967402,"c":0.0006987431,"v":18908.60961118,"t":1730066400}
+{"o":0.0006987431,"h":0.0007082114,"l":0.0006967172,"c":0.0007047702,"v":23427.66560993,"t":1730070000}
+{"o":0.0007047702,"h":0.0007120538,"l":0.0007026066,"c":0.0007076224,"v":1828.41211301,"t":1730073600}
+{"o":0.0007076224,"h":0.0007200657,"l":0.0007043591,"c":0.0007077235,"v":8183.351635,"t":1730077200}
+{"o":0.0007077235,"h":0.0007149381,"l":0.0007060321,"c":0.0007099436,"v":447.63124898,"t":1730080800}
+{"o":0.0007099436,"h":0.000710459,"l":0.0007030463,"c":0.0007069938,"v":1503.56987484,"t":1730084400}
+{"o":0.0007069938,"h":0.0007148274,"l":0.000696848,"c":0.000699029,"v":68689.15005027,"t":1730088000}
+{"o":0.000699029,"h":0.0007113313,"l":0.000698506,"c":0.0007024241,"v":641.05173943,"t":1730091600}
+{"o":0.0007024241,"h":0.00071155,"l":0.0007009879,"c":0.0007037069,"v":5445.3874714,"t":1730095200}
+{"o":0.0007037069,"h":0.0007077248,"l":0.000694896,"c":0.0006988615,"v":643.5100289,"t":1730098800}
+{"o":0.0006988615,"h":0.0007026648,"l":0.0006920346,"c":0.0006977787,"v":521.13468121,"t":1730102400}
+{"o":0.0006977787,"h":0.000700258,"l":0.000689865,"c":0.0006951103,"v":3333.06068595,"t":1730106000}
+{"o":0.0006951103,"h":0.0006978743,"l":0.0006912813,"c":0.0006978162,"v":1367.35078462,"t":1730109600}
+{"o":0.0006978162,"h":0.0007014385,"l":0.0006894534,"c":0.0006987322,"v":2475.71675119,"t":1730113200}
+{"o":0.0006987322,"h":0.0007127364,"l":0.0006895689,"c":0.0006937907,"v":10269.06008503,"t":1730116800}
+{"o":0.0006937907,"h":0.0007047989,"l":0.0006889667,"c":0.0007039473,"v":2741.77502024,"t":1730120400}
+{"o":0.0007039473,"h":0.0007125219,"l":0.0006941126,"c":0.0007034975,"v":7274.13246981,"t":1730124000}
+{"o":0.0007034975,"h":0.0007121834,"l":0.0006959212,"c":0.0007049395,"v":31934.51867114,"t":1730127600}
+{"o":0.0007049395,"h":0.0007076717,"l":0.0006740778,"c":0.0006839258,"v":127206.74221478,"t":1730131200}
+{"o":0.0006839258,"h":0.0006928562,"l":0.0006693981,"c":0.0006791794,"v":18920.66568926,"t":1730134800}
+{"o":0.0006791794,"h":0.0006803665,"l":0.0006670443,"c":0.0006691531,"v":30954.82540751,"t":1730138400}
+{"o":0.0006691531,"h":0.0006731256,"l":0.0006557755,"c":0.0006663442,"v":31117.80528327,"t":1730142000}
+{"o":0.0006663442,"h":0.0006715435,"l":0.0006623895,"c":0.000663485,"v":5333.4478099,"t":1730145600}
+{"o":0.000663485,"h":0.0006689356,"l":0.0006564335,"c":0.0006606339,"v":12425.18766754,"t":1730149200}
+{"o":0.0006606339,"h":0.0006648706,"l":0.0006523202,"c":0.0006599089,"v":4452.51140788,"t":1730152800}
+{"o":0.0006599089,"h":0.0006647982,"l":0.0006539092,"c":0.0006617859,"v":2569.78500341,"t":1730156400}
+{"o":0.0006617859,"h":0.0006659932,"l":0.0006553741,"c":0.0006611115,"v":1947.53443358,"t":1730160000}
+{"o":0.0006611115,"h":0.0006671064,"l":0.0006560748,"c":0.000661117,"v":8458.13998462,"t":1730163600}
+{"o":0.000661117,"h":0.0006659656,"l":0.000640291,"c":0.0006540405,"v":8489.21129818,"t":1730167200}
+{"o":0.0006540405,"h":0.0006584188,"l":0.0006440767,"c":0.0006507021,"v":4036.05365096,"t":1730170800}
+{"o":0.0006507021,"h":0.0006535834,"l":0.0006443808,"c":0.0006507768,"v":2008.88963667,"t":1730174400}
+{"o":0.0006507768,"h":0.000659517,"l":0.0006407577,"c":0.0006477846,"v":52624.69646701,"t":1730178000}
+{"o":0.0006477846,"h":0.0006547631,"l":0.0006465793,"c":0.0006533788,"v":20428.74047427,"t":1730181600}
+{"o":0.0006533788,"h":0.0006615264,"l":0.0006513425,"c":0.0006582094,"v":11755.15794023,"t":1730185200}
+{"o":0.0006582094,"h":0.0006606542,"l":0.0006494733,"c":0.0006551521,"v":2455.56917678,"t":1730188800}
+{"o":0.0006551521,"h":0.0006582328,"l":0.0006533926,"c":0.0006555361,"v":1459.2106371,"t":1730192400}
+{"o":0.0006555361,"h":0.0006588985,"l":0.00064769,"c":0.0006492912,"v":13161.92860261,"t":1730196000}
+{"o":0.0006492912,"h":0.0006553493,"l":0.0006462543,"c":0.0006532479,"v":1539.03252048,"t":1730199600}
+{"o":0.0006532479,"h":0.0006600982,"l":0.000651238,"c":0.0006599578,"v":2611.91424921,"t":1730203200}
+{"o":0.0006599578,"h":0.0006635506,"l":0.000652446,"c":0.0006573983,"v":4217.42508012,"t":1730206800}
+{"o":0.0006573983,"h":0.0006632135,"l":0.0006541832,"c":0.0006594613,"v":1249.88795526,"t":1730210400}
+{"o":0.0006594613,"h":0.0006642071,"l":0.0006487147,"c":0.000657408,"v":20021.20274618,"t":1730214000}
+{"o":0.000657408,"h":0.0006591031,"l":0.0006443331,"c":0.0006505898,"v":4592.50308493,"t":1730217600}
+{"o":0.0006505898,"h":0.0006603506,"l":0.0006458964,"c":0.0006563629,"v":688.1707383,"t":1730221200}
+{"o":0.0006563629,"h":0.0006607676,"l":0.0006493731,"c":0.0006556425,"v":10035.2798086,"t":1730224800}
+{"o":0.0006556425,"h":0.0006710084,"l":0.0006492599,"c":0.000663831,"v":10801.23331621,"t":1730228400}
+{"o":0.000663831,"h":0.000674389,"l":0.0006606482,"c":0.0006661201,"v":1436.3752284,"t":1730232000}
+{"o":0.0006661201,"h":0.0006694539,"l":0.00066189,"c":0.0006657461,"v":1690.24078314,"t":1730235600}
+{"o":0.0006657461,"h":0.0006667651,"l":0.000659557,"c":0.0006630351,"v":1394.87336002,"t":1730239200}
+{"o":0.0006630351,"h":0.0006663631,"l":0.0006609722,"c":0.0006642718,"v":1375.35187653,"t":1730242800}
+{"o":0.0006642718,"h":0.0006710813,"l":0.0006597517,"c":0.0006645148,"v":4976.12539789,"t":1730246400}
+{"o":0.0006645148,"h":0.0006742258,"l":0.0006593491,"c":0.000662821,"v":1267.28773371,"t":1730250000}
+{"o":0.000662821,"h":0.0006666101,"l":0.0006591022,"c":0.0006642734,"v":1612.51110073,"t":1730253600}
+{"o":0.0006642734,"h":0.0006655266,"l":0.0006607701,"c":0.0006626927,"v":1408.27088558,"t":1730257200}
+{"o":0.0006626927,"h":0.0006650745,"l":0.0006598755,"c":0.0006609473,"v":1606.82528737,"t":1730260800}
+{"o":0.0006609473,"h":0.0006648244,"l":0.0006562591,"c":0.0006635019,"v":1243.16504683,"t":1730264400}
+{"o":0.0006635019,"h":0.0006708816,"l":0.0006580724,"c":0.0006686275,"v":32415.95291442,"t":1730268000}
+{"o":0.0006686275,"h":0.0006729912,"l":0.0006631904,"c":0.0006712267,"v":28227.78560675,"t":1730271600}
+{"o":0.0006712267,"h":0.0006753543,"l":0.0006629682,"c":0.0006705672,"v":40082.61692505,"t":1730275200}
+{"o":0.0006705672,"h":0.0006722027,"l":0.0006673958,"c":0.0006703308,"v":1843.730759,"t":1730278800}
+{"o":0.0006703308,"h":0.0006745602,"l":0.0006665938,"c":0.00067427,"v":3451.61707287,"t":1730282400}
+{"o":0.00067427,"h":0.0006824113,"l":0.0006702542,"c":0.0006810601,"v":2175.05261718,"t":1730286000}
+{"o":0.0006810601,"h":0.0006891048,"l":0.0006761095,"c":0.0006833558,"v":38112.47114075,"t":1730289600}
+{"o":0.0006833558,"h":0.0006903625,"l":0.000668357,"c":0.0006805054,"v":5109.97924696,"t":1730293200}
+{"o":0.0006805054,"h":0.0006853405,"l":0.0006771546,"c":0.0006837619,"v":2012.70732053,"t":1730296800}
+{"o":0.0006837619,"h":0.0006988464,"l":0.0006796386,"c":0.000692074,"v":17306.56018947,"t":1730300400}
+{"o":0.000692074,"h":0.0007093926,"l":0.0006690449,"c":0.000686941,"v":379193.5846058102,"t":1730304000}
+{"o":0.000686941,"h":0.0006897105,"l":0.0006741565,"c":0.000680603,"v":64194.15829653,"t":1730307600}
+{"o":0.000680603,"h":0.0006876395,"l":0.0006655873,"c":0.0006755773,"v":52498.29381112,"t":1730311200}
+{"o":0.0006755773,"h":0.0006790273,"l":0.0006684027,"c":0.0006734192,"v":13009.52968329,"t":1730314800}
+{"o":0.0006734192,"h":0.0006780808,"l":0.0006597478,"c":0.0006633188,"v":7682.98973475,"t":1730318400}
+{"o":0.0006633188,"h":0.0006751214,"l":0.0006619379,"c":0.000669827,"v":2118.35156249,"t":1730322000}
+{"o":0.000669827,"h":0.0006730926,"l":0.0006644656,"c":0.0006690366,"v":25754.81806992,"t":1730325600}
+{"o":0.0006690366,"h":0.0006716516,"l":0.0006603605,"c":0.0006679226,"v":17949.10709959,"t":1730329200}
+{"o":0.0006679226,"h":0.0006698246,"l":0.0006610152,"c":0.0006617333,"v":19438.2170825,"t":1730332800}
+{"o":0.0006617333,"h":0.0006678257,"l":0.0006578824,"c":0.0006631929,"v":7691.03285837,"t":1730336400}
+{"o":0.0006631929,"h":0.0006665458,"l":0.0006594012,"c":0.0006634408,"v":3274.75559261,"t":1730340000}
+{"o":0.0006634408,"h":0.0006720535,"l":0.0006584685,"c":0.0006681039,"v":7788.83463243,"t":1730343600}
+{"o":0.0006681039,"h":0.0006694578,"l":0.0006644036,"c":0.0006658652,"v":2410.28621335,"t":1730347200}
+{"o":0.0006658652,"h":0.0006675924,"l":0.000659645,"c":0.0006664141,"v":2263.58621577,"t":1730350800}
+{"o":0.0006664141,"h":0.0006736462,"l":0.0006587903,"c":0.0006651136,"v":24669.85740495,"t":1730354400}
+{"o":0.0006651136,"h":0.0006808692,"l":0.0006604251,"c":0.000662516,"v":70182.31825516,"t":1730358000}
+{"o":0.000662516,"h":0.0006704332,"l":0.0006622324,"c":0.0006668492,"v":2390.16136032,"t":1730361600}
+{"o":0.0006668492,"h":0.0006681994,"l":0.000659213,"c":0.0006633871,"v":1417.30607046,"t":1730365200}
+{"o":0.0006633871,"h":0.0006660731,"l":0.0006551969,"c":0.000659792,"v":1349.09222225,"t":1730368800}
+{"o":0.000659792,"h":0.0006663258,"l":0.0006596275,"c":0.0006648323,"v":626.24384898,"t":1730372400}
+{"o":0.0006648323,"h":0.0006694195,"l":0.0006554418,"c":0.0006647173,"v":30604.27046613,"t":1730376000}
+{"o":0.0006647173,"h":0.0006808287,"l":0.000660632,"c":0.000674103,"v":11172.04971858,"t":1730379600}
+{"o":0.000674103,"h":0.000690204,"l":0.000667069,"c":0.0006737168,"v":36362.6922053,"t":1730383200}
+{"o":0.0006737168,"h":0.0006792614,"l":0.0006633248,"c":0.0006779173,"v":29223.2077722,"t":1730386800}
+{"o":0.0006779173,"h":0.000683949,"l":0.000674252,"c":0.0006817013,"v":752.31374112,"t":1730390400}
+{"o":0.0006817013,"h":0.0006833957,"l":0.0006629848,"c":0.0006755058,"v":99422.04095691,"t":1730394000}
+{"o":0.0006755058,"h":0.0006830648,"l":0.0006714485,"c":0.0006785407,"v":969.27547686,"t":1730397600}
+{"o":0.0006785407,"h":0.0006866402,"l":0.0006748641,"c":0.0006853797,"v":7695.16956402,"t":1730401200}
+{"o":0.0006853797,"h":0.0006869122,"l":0.0006755797,"c":0.0006784625,"v":1700.68594548,"t":1730404800}
+{"o":0.0006784625,"h":0.000684527,"l":0.0006761449,"c":0.0006838496,"v":10010.88787989,"t":1730408400}
+{"o":0.0006838496,"h":0.0006927587,"l":0.0006802142,"c":0.0006846534,"v":8173.24110388,"t":1730412000}
+{"o":0.0006846534,"h":0.0006931044,"l":0.0006773205,"c":0.0006898583,"v":19714.60545429,"t":1730415600}
+{"o":0.0006898583,"h":0.0006914664,"l":0.0006815742,"c":0.0006858754,"v":9591.79566678,"t":1730419200}
+{"o":0.0006858754,"h":0.0006990729,"l":0.000680573,"c":0.0006959593,"v":7416.25424263,"t":1730422800}
+{"o":0.0006959593,"h":0.0007042294,"l":0.0006896639,"c":0.0006944276,"v":5408.51045919,"t":1730426400}
+{"o":0.0006944276,"h":0.0006996029,"l":0.0006897938,"c":0.0006948632,"v":11749.5007875,"t":1730430000}
+{"o":0.0006948632,"h":0.0006968638,"l":0.0006922688,"c":0.0006926891,"v":4077.6058193,"t":1730433600}
+{"o":0.0006926891,"h":0.0006950672,"l":0.0006914475,"c":0.0006942977,"v":0.0,"t":1730437200}
+{"o":0.0006942977,"h":0.0007009055,"l":0.0006939653,"c":0.0007004264,"v":0.0,"t":1730440800}
+{"o":0.0007004264,"h":0.0007022913,"l":0.0006969223,"c":0.000698336,"v":381.63582914,"t":1730444400}
+{"o":0.000698336,"h":0.0006998412,"l":0.0006956668,"c":0.0006988453,"v":0.0,"t":1730448000}
+{"o":0.0006988453,"h":0.0007347631,"l":0.0006937692,"c":0.0007242024,"v":224327.3795829899,"t":1730451600}
+{"o":0.0007242024,"h":0.0007282478,"l":0.0007165163,"c":0.0007194815,"v":1353.41156978,"t":1730455200}
+{"o":0.0007194815,"h":0.0007708921,"l":0.0007171114,"c":0.0007671698,"v":290611.2510426401,"t":1730458800}
+{"o":0.0007671698,"h":0.0008200405,"l":0.0007586322,"c":0.0008058661,"v":363385.3206473698,"t":1730462400}
+{"o":0.0008058661,"h":0.0008426632,"l":0.0007902665,"c":0.0008240088,"v":144359.62724402,"t":1730466000}
+{"o":0.0008240088,"h":0.0008371366,"l":0.0008013737,"c":0.0008203744,"v":57888.14440841,"t":1730469600}
+{"o":0.0008203744,"h":0.0008600475,"l":0.0008128192,"c":0.0008503413,"v":7637.51218596,"t":1730473200}
+{"o":0.0008503413,"h":0.0008569447,"l":0.0008324546,"c":0.0008387395,"v":2589.51290595,"t":1730476800}
+{"o":0.0008387395,"h":0.0008454579,"l":0.000830481,"c":0.0008370645,"v":5991.3043243,"t":1730480400}
+{"o":0.0008370645,"h":0.0008423566,"l":0.0008297517,"c":0.00083843,"v":21171.41980572,"t":1730484000}
+{"o":0.00083843,"h":0.0008449564,"l":0.0008313453,"c":0.0008373938,"v":2441.03306845,"t":1730487600}
+{"o":0.0008373938,"h":0.0008423961,"l":0.000830452,"c":0.0008378193,"v":1261.46058519,"t":1730491200}
+{"o":0.0008378193,"h":0.0008579554,"l":0.0008378193,"c":0.0008472451,"v":76655.52550396,"t":1730494800}
+{"o":0.0008472451,"h":0.0008554737,"l":0.0008426647,"c":0.0008450315,"v":27403.89396524,"t":1730498400}
+{"o":0.0008450315,"h":0.0008552104,"l":0.0008391917,"c":0.0008406301,"v":52029.09402274,"t":1730502000}
+{"o":0.0008406301,"h":0.000841084,"l":0.0008270837,"c":0.0008365611,"v":29104.31734458,"t":1730505600}
+{"o":0.0008365611,"h":0.0008404643,"l":0.0008321041,"c":0.0008373532,"v":7299.60618117,"t":1730509200}
+{"o":0.0008373532,"h":0.000843166,"l":0.0008312808,"c":0.0008415814,"v":10357.37490292,"t":1730512800}
+{"o":0.0008415814,"h":0.0008474266,"l":0.0008367184,"c":0.0008459813,"v":9852.98825881,"t":1730516400}
+{"o":0.0008459813,"h":0.0008538353,"l":0.0008360102,"c":0.0008443807,"v":14041.97010149,"t":1730520000}
+{"o":0.0008443807,"h":0.0008507863,"l":0.0008367533,"c":0.0008432508,"v":20830.38755959,"t":1730523600}
+{"o":0.0008432508,"h":0.0008462615,"l":0.0008422924,"c":0.0008427567,"v":810.53858074,"t":1730527200}
+{"o":0.0008427567,"h":0.0008450136,"l":0.0008299054,"c":0.0008343178,"v":18370.2648033,"t":1730530800}
+{"o":0.0008343178,"h":0.000840117,"l":0.00082907,"c":0.0008393876,"v":769.82165854,"t":1730534400}
+{"o":0.0008393876,"h":0.0008444747,"l":0.0008327107,"c":0.0008407568,"v":309.10260587,"t":1730538000}
+{"o":0.0008407568,"h":0.0008456588,"l":0.0008338356,"c":0.0008405024,"v":194.1575334,"t":1730541600}
+{"o":0.0008405024,"h":0.0008476935,"l":0.0008320708,"c":0.0008353448,"v":6667.3527274,"t":1730545200}
+{"o":0.0008353448,"h":0.0008414439,"l":0.0008327657,"c":0.0008401065,"v":2796.5886824,"t":1730548800}
+{"o":0.0008401065,"h":0.0008524166,"l":0.0008350063,"c":0.000843446,"v":485.26476144,"t":1730552400}
+{"o":0.000843446,"h":0.00085686,"l":0.0008414684,"c":0.0008476809,"v":92.6743113,"t":1730556000}
+{"o":0.0008476809,"h":0.0008543365,"l":0.0008432539,"c":0.0008437795,"v":14909.88098779,"t":1730559600}
+{"o":0.0008437795,"h":0.0008448557,"l":0.0008344771,"c":0.0008373452,"v":863.23208718,"t":1730563200}
+{"o":0.0008373452,"h":0.0008470947,"l":0.0008366283,"c":0.0008413196,"v":4525.54626576,"t":1730566800}
+{"o":0.0008413196,"h":0.0008465969,"l":0.000837719,"c":0.0008402921,"v":10027.53730664,"t":1730570400}
+{"o":0.0008402921,"h":0.0008442088,"l":0.0008288482,"c":0.0008343478,"v":22621.80338266,"t":1730574000}
+{"o":0.0008343478,"h":0.0008402882,"l":0.000823119,"c":0.0008313139,"v":9233.67782576,"t":1730577600}
+{"o":0.0008313139,"h":0.0008387061,"l":0.0008165552,"c":0.0008264335,"v":87820.15759078,"t":1730581200}
+{"o":0.0008264335,"h":0.0008293236,"l":0.0008202934,"c":0.0008283413,"v":541.41065804,"t":1730584800}
+{"o":0.0008283413,"h":0.0008328415,"l":0.0007946455,"c":0.0007946533,"v":140113.27074153,"t":1730588400}
+{"o":0.0007946533,"h":0.000802108,"l":0.0007684845,"c":0.0007772611,"v":146919.61345092,"t":1730592000}
+{"o":0.0007772611,"h":0.0007846441,"l":0.0007731553,"c":0.0007806481,"v":584.63969768,"t":1730595600}
+{"o":0.0007806481,"h":0.000801695,"l":0.0007722007,"c":0.0007849361,"v":59468.12937869,"t":1730599200}
+{"o":0.0007849361,"h":0.0007915009,"l":0.0007798182,"c":0.0007826088,"v":145.5063785,"t":1730602800}
+{"o":0.0007826088,"h":0.0007880123,"l":0.0007746842,"c":0.0007810012,"v":551.93896144,"t":1730606400}
+{"o":0.0007810012,"h":0.0007867155,"l":0.0007781142,"c":0.0007864294,"v":0.0,"t":1730610000}
+{"o":0.0007864294,"h":0.0007910945,"l":0.0007786498,"c":0.0007839737,"v":14487.26695789,"t":1730613600}
+{"o":0.0007839737,"h":0.0007881721,"l":0.0007796534,"c":0.0007855538,"v":402.2230146,"t":1730617200}
+{"o":0.0007855538,"h":0.0007896112,"l":0.0007830803,"c":0.0007841907,"v":120.96900564,"t":1730620800}
+{"o":0.0007841907,"h":0.0007900854,"l":0.0007782763,"c":0.0007889732,"v":1136.06084351,"t":1730624400}
+{"o":0.0007889732,"h":0.0007891856,"l":0.000777255,"c":0.0007835065,"v":111.44012654,"t":1730628000}
+{"o":0.0007835065,"h":0.0007869452,"l":0.0007728439,"c":0.0007792417,"v":14539.47190111,"t":1730631600}
+{"o":0.0007792417,"h":0.0007812212,"l":0.0007746669,"c":0.0007798151,"v":0.0,"t":1730635200}
+{"o":0.0007798151,"h":0.0007935526,"l":0.0007732981,"c":0.000788082,"v":15.9447523,"t":1730638800}
+{"o":0.000788082,"h":0.0008030313,"l":0.0007851564,"c":0.0007968619,"v":2060.41994683,"t":1730642400}
+{"o":0.0007968619,"h":0.0008096816,"l":0.0007916298,"c":0.0007936437,"v":3565.65442536,"t":1730646000}
+{"o":0.0007936437,"h":0.0008037588,"l":0.0007867807,"c":0.0007991759,"v":8593.2710442,"t":1730649600}
+{"o":0.0007991759,"h":0.0008035876,"l":0.0007879782,"c":0.0007919359,"v":2035.89934928,"t":1730653200}
+{"o":0.0007919359,"h":0.0008108146,"l":0.0007900826,"c":0.000806556,"v":4586.53143831,"t":1730656800}
+{"o":0.000806556,"h":0.0008070719,"l":0.0007895277,"c":0.0007907336,"v":4066.82177374,"t":1730660400}
+{"o":0.0007907336,"h":0.0007969029,"l":0.0007808474,"c":0.0007840658,"v":3995.2370245,"t":1730664000}
+{"o":0.0007840658,"h":0.0007855989,"l":0.0007755627,"c":0.0007820638,"v":346.05419408,"t":1730667600}
+{"o":0.0007820638,"h":0.000786395,"l":0.0007751922,"c":0.0007796088,"v":1708.26464342,"t":1730671200}
+{"o":0.0007796088,"h":0.0007987244,"l":0.0007781877,"c":0.000790057,"v":51142.52480494,"t":1730674800}
+{"o":0.000790057,"h":0.0008002558,"l":0.0007860075,"c":0.0007904918,"v":153.59178828,"t":1730678400}
+{"o":0.0007904918,"h":0.0007923963,"l":0.0007748499,"c":0.000779995,"v":28755.86385869,"t":1730682000}
+{"o":0.000779995,"h":0.0007822032,"l":0.0007724848,"c":0.0007725231,"v":124.41726796,"t":1730685600}
+{"o":0.0007725231,"h":0.0007811223,"l":0.0007699713,"c":0.0007805804,"v":1369.31347512,"t":1730689200}
+{"o":0.0007805804,"h":0.0007811,"l":0.0007757348,"c":0.000779825,"v":0.0,"t":1730692800}
+{"o":0.000779825,"h":0.0007880771,"l":0.0007756986,"c":0.0007837106,"v":300.03687501,"t":1730696400}
+{"o":0.0007837106,"h":0.0007860217,"l":0.0007776809,"c":0.0007782835,"v":200.0,"t":1730700000}
+{"o":0.0007782835,"h":0.0007868461,"l":0.0007776106,"c":0.0007840527,"v":0.0,"t":1730703600}
+{"o":0.0007840527,"h":0.0007908971,"l":0.0007813935,"c":0.0007876106,"v":43.43214876,"t":1730707200}
+{"o":0.0007876106,"h":0.0007929083,"l":0.0007811236,"c":0.0007871111,"v":5499.74647308,"t":1730710800}
+{"o":0.0007871111,"h":0.0007913038,"l":0.0007759235,"c":0.0007822791,"v":35796.87399584,"t":1730714400}
+{"o":0.0007822791,"h":0.0007842318,"l":0.0007756461,"c":0.0007790543,"v":155.60487408,"t":1730718000}
+{"o":0.0007790543,"h":0.0007840376,"l":0.0007749589,"c":0.0007786742,"v":96.58478204,"t":1730721600}
+{"o":0.0007786742,"h":0.0007828962,"l":0.0007662994,"c":0.0007785826,"v":16048.22063555,"t":1730725200}
+{"o":0.0007785826,"h":0.0007847361,"l":0.000767737,"c":0.0007763017,"v":9723.58274626,"t":1730728800}
+{"o":0.0007763017,"h":0.0007809562,"l":0.0007710689,"c":0.0007732426,"v":2000.0,"t":1730732400}
+{"o":0.0007732426,"h":0.0007940122,"l":0.0007714476,"c":0.0007907324,"v":96.77226648,"t":1730736000}
+{"o":0.0007907324,"h":0.0007925692,"l":0.0007794369,"c":0.0007848308,"v":2021.96791054,"t":1730739600}
+{"o":0.0007848308,"h":0.0007934946,"l":0.0007809192,"c":0.0007914795,"v":1000.0,"t":1730743200}
+{"o":0.0007914795,"h":0.0007922764,"l":0.0007858374,"c":0.0007890426,"v":1639.58299674,"t":1730746800}
+{"o":0.0007890426,"h":0.0008027234,"l":0.0007865655,"c":0.0007949105,"v":3173.48763218,"t":1730750400}
+{"o":0.0007949105,"h":0.0008158133,"l":0.0007891294,"c":0.0008081599,"v":9674.48643289,"t":1730754000}
+{"o":0.0008081599,"h":0.0008136598,"l":0.0007900289,"c":0.0007983984,"v":5973.36053258,"t":1730757600}
+{"o":0.0007983984,"h":0.0008029159,"l":0.0007909394,"c":0.0007948766,"v":123.19917494,"t":1730761200}
+{"o":0.0007948766,"h":0.0007995608,"l":0.000786744,"c":0.0007959455,"v":1516.38017655,"t":1730764800}
+{"o":0.0007959455,"h":0.0008044576,"l":0.0007906913,"c":0.0007935688,"v":32.01797994,"t":1730768400}
+{"o":0.0007935688,"h":0.0007988531,"l":0.0007891257,"c":0.0007976389,"v":55.60577946,"t":1730772000}
+{"o":0.0007976389,"h":0.0008029634,"l":0.0007902754,"c":0.0007907,"v":94.78658382,"t":1730775600}
+{"o":0.0007907,"h":0.0007921193,"l":0.0007825823,"c":0.0007890189,"v":307.27410883,"t":1730779200}
+{"o":0.0007890189,"h":0.0007916616,"l":0.0007793251,"c":0.0007808707,"v":547.29720346,"t":1730782800}
+{"o":0.0007808707,"h":0.0007849663,"l":0.0007795,"c":0.000780199,"v":0.0,"t":1730786400}
+{"o":0.000780199,"h":0.0007850139,"l":0.0007730316,"c":0.0007786879,"v":410.7298686,"t":1730790000}
+{"o":0.0007786879,"h":0.0007804558,"l":0.0007763216,"c":0.0007764029,"v":182.77499519,"t":1730793600}
+{"o":0.0007764029,"h":0.0007799715,"l":0.0007738663,"c":0.0007798581,"v":0.0,"t":1730797200}
+{"o":0.0007798581,"h":0.0007836889,"l":0.0007793365,"c":0.0007803104,"v":533.6291285,"t":1730800800}
+{"o":0.0007803104,"h":0.0007804803,"l":0.0007749962,"c":0.0007774521,"v":0.0,"t":1730804400}
+{"o":0.0007774521,"h":0.0007797961,"l":0.0007646692,"c":0.0007722059,"v":847.15382658,"t":1730808000}
+{"o":0.0007722059,"h":0.0007774136,"l":0.0007654882,"c":0.0007702445,"v":1024.95349728,"t":1730811600}
+{"o":0.0007702445,"h":0.0007720631,"l":0.0007469416,"c":0.0007518566,"v":987.0285355,"t":1730815200}
+{"o":0.0007518566,"h":0.0007658964,"l":0.0007488774,"c":0.000756532,"v":225.08914776,"t":1730818800}
+{"o":0.000756532,"h":0.0007613184,"l":0.0007430937,"c":0.0007444403,"v":823.54428765,"t":1730822400}
+{"o":0.0007444403,"h":0.000756561,"l":0.0007412507,"c":0.0007564609,"v":530.46034526,"t":1730826000}
+{"o":0.0007564609,"h":0.0007596751,"l":0.0007498636,"c":0.0007520035,"v":100.0,"t":1730829600}
+{"o":0.0007520035,"h":0.0007674185,"l":0.0007493156,"c":0.000764589,"v":271.48627846,"t":1730833200}
+{"o":0.000764589,"h":0.0007684956,"l":0.000751349,"c":0.0007518941,"v":250.0,"t":1730836800}
+{"o":0.0007518941,"h":0.0007606132,"l":0.0007512168,"c":0.0007586005,"v":50.0,"t":1730840400}
+{"o":0.0007586005,"h":0.0007652318,"l":0.0007492217,"c":0.0007493221,"v":0.0,"t":1730844000}
+{"o":0.0007493221,"h":0.0007578867,"l":0.000747825,"c":0.0007529546,"v":469.052676,"t":1730847600}
+{"o":0.0007529546,"h":0.0007577183,"l":0.0007240831,"c":0.0007306638,"v":706.22824176,"t":1730851200}
+{"o":0.0007306638,"h":0.0007360612,"l":0.0007218546,"c":0.0007275048,"v":446.15940506,"t":1730854800}
+{"o":0.0007275048,"h":0.0007335377,"l":0.0006974229,"c":0.0007041729,"v":13468.28446761,"t":1730858400}
+{"o":0.0007041729,"h":0.0007175104,"l":0.0006832736,"c":0.0006917248,"v":19395.69737151,"t":1730862000}
+{"o":0.0006917248,"h":0.0007093637,"l":0.0006790496,"c":0.0006982124,"v":46793.19857897,"t":1730865600}
+{"o":0.0006982124,"h":0.0007102162,"l":0.0006920466,"c":0.0006953877,"v":35166.12295004,"t":1730869200}
+{"o":0.0006953877,"h":0.0006989277,"l":0.0006820997,"c":0.000696651,"v":120.56600788,"t":1730872800}
+{"o":0.000696651,"h":0.0007109997,"l":0.0006855095,"c":0.0007044161,"v":25008.55989062,"t":1730876400}
+{"o":0.0007044161,"h":0.0007405751,"l":0.0007020741,"c":0.000725659,"v":112437.97592923,"t":1730880000}
+{"o":0.000725659,"h":0.000738199,"l":0.000718078,"c":0.0007293793,"v":57583.61873061,"t":1730883600}
+{"o":0.0007293793,"h":0.0007432564,"l":0.0007248182,"c":0.0007343119,"v":52335.6107709,"t":1730887200}
+{"o":0.0007343119,"h":0.000745831,"l":0.0007277973,"c":0.0007350436,"v":37604.63496499,"t":1730890800}
+{"o":0.0007350436,"h":0.0007390732,"l":0.0007205935,"c":0.0007297465,"v":27947.00518377,"t":1730894400}
+{"o":0.0007297465,"h":0.0007328173,"l":0.0007212385,"c":0.0007269617,"v":1019.92221537,"t":1730898000}
+{"o":0.0007269617,"h":0.0007369356,"l":0.0007206847,"c":0.0007350661,"v":140.77727616,"t":1730901600}
+{"o":0.0007350661,"h":0.0007377077,"l":0.0007238798,"c":0.0007327437,"v":0.0,"t":1730905200}
+{"o":0.0007327437,"h":0.0007361085,"l":0.0007264111,"c":0.0007305146,"v":112.54489137,"t":1730908800}
+{"o":0.0007305146,"h":0.000736663,"l":0.0007243562,"c":0.0007322016,"v":372.2402145,"t":1730912400}
+{"o":0.0007322016,"h":0.0007324191,"l":0.0007179331,"c":0.0007243957,"v":16996.92758623,"t":1730916000}
+{"o":0.0007243957,"h":0.000728789,"l":0.000717307,"c":0.0007175424,"v":3037.89405723,"t":1730919600}
+{"o":0.0007175424,"h":0.0007282274,"l":0.0007144464,"c":0.0007241695,"v":7567.57113677,"t":1730923200}
+{"o":0.0007241695,"h":0.0007287055,"l":0.0007119199,"c":0.0007162133,"v":1004.33068516,"t":1730926800}
+{"o":0.0007162133,"h":0.0007252333,"l":0.0007121593,"c":0.0007188141,"v":9604.63446753,"t":1730930400}
+{"o":0.0007188141,"h":0.0007316404,"l":0.0007175906,"c":0.0007313078,"v":746.40010017,"t":1730934000}
+{"o":0.0007313078,"h":0.0007351996,"l":0.00072482,"c":0.0007263531,"v":2220.00524896,"t":1730937600}
+{"o":0.0007263531,"h":0.0007354801,"l":0.0007058066,"c":0.0007193458,"v":2561.08422712,"t":1730941200}
+{"o":0.0007193458,"h":0.0007233606,"l":0.0007098009,"c":0.0007154743,"v":1122.15611659,"t":1730944800}
+{"o":0.0007154743,"h":0.0007262905,"l":0.0006904956,"c":0.0006994396,"v":99635.85999992,"t":1730948400}
+{"o":0.0006994396,"h":0.0007071776,"l":0.00069565,"c":0.0007058898,"v":533.15563524,"t":1730952000}
+{"o":0.0007058898,"h":0.0007085011,"l":0.0006986244,"c":0.0006990474,"v":10509.96119234,"t":1730955600}
+{"o":0.0006990474,"h":0.0007132293,"l":0.000697591,"c":0.0007033058,"v":6233.3789263,"t":1730959200}
+{"o":0.0007033058,"h":0.0007073422,"l":0.00069494,"c":0.0006990133,"v":34997.49272688,"t":1730962800}
+{"o":0.0006990133,"h":0.0006994695,"l":0.0006936223,"c":0.0006955457,"v":215.08051752,"t":1730966400}
+{"o":0.0006955457,"h":0.0007014777,"l":0.0006920276,"c":0.0006942595,"v":200.0,"t":1730970000}
+{"o":0.0006942595,"h":0.0007008289,"l":0.0006940363,"c":0.0006973882,"v":49.72217098,"t":1730973600}
+{"o":0.0006973882,"h":0.0007033325,"l":0.0006960454,"c":0.0007029663,"v":0.0,"t":1730977200}
+{"o":0.0007029663,"h":0.0007075951,"l":0.0006956702,"c":0.0007006528,"v":207.40851984,"t":1730980800}
+{"o":0.0007006528,"h":0.0007083153,"l":0.0006976557,"c":0.0007063799,"v":813.12493867,"t":1730984400}
+{"o":0.0007063799,"h":0.0007069532,"l":0.0006979671,"c":0.0007004876,"v":18.61483938,"t":1730988000}
+{"o":0.0007004876,"h":0.0007042342,"l":0.0006786982,"c":0.000682478,"v":969.05713704,"t":1730991600}
+{"o":0.000682478,"h":0.0006984068,"l":0.0006698618,"c":0.0006817541,"v":56688.0050161,"t":1730995200}
+{"o":0.0006817541,"h":0.0006863467,"l":0.0006712295,"c":0.0006724295,"v":289.85001958,"t":1730998800}
+{"o":0.0006724295,"h":0.0006797753,"l":0.0006643408,"c":0.0006724111,"v":363.52195228,"t":1731002400}
+{"o":0.0006724111,"h":0.000680838,"l":0.0006675736,"c":0.0006682903,"v":537.70232194,"t":1731006000}
+{"o":0.0006682903,"h":0.0006758976,"l":0.0006659984,"c":0.0006713698,"v":339.44030572,"t":1731009600}
+{"o":0.0006713698,"h":0.0006745542,"l":0.000668378,"c":0.0006744314,"v":112.06001394,"t":1731013200}
+{"o":0.0006744314,"h":0.0006814707,"l":0.0006691476,"c":0.0006780206,"v":252.53249512,"t":1731016800}
+{"o":0.0006780206,"h":0.0006820335,"l":0.0006735815,"c":0.0006745133,"v":172.44623799,"t":1731020400}
+{"o":0.0006745133,"h":0.0006750279,"l":0.0006562745,"c":0.0006633655,"v":2119.6303873,"t":1731024000}
+{"o":0.0006633655,"h":0.0006707141,"l":0.0006586646,"c":0.0006685138,"v":1178.6815841,"t":1731027600}
+{"o":0.0006685138,"h":0.0006774994,"l":0.0006623648,"c":0.0006709396,"v":11090.69108118,"t":1731031200}
+{"o":0.0006709396,"h":0.0006733059,"l":0.0006600858,"c":0.0006647164,"v":621.92773002,"t":1731034800}
+{"o":0.0006647164,"h":0.0006670039,"l":0.0006620658,"c":0.0006656434,"v":113.04232928,"t":1731038400}
+{"o":0.0006656434,"h":0.0006664003,"l":0.0006582442,"c":0.0006615695,"v":226.6983389,"t":1731042000}
+{"o":0.0006615695,"h":0.000665582,"l":0.0006562934,"c":0.0006627829,"v":745.11043954,"t":1731045600}
+{"o":0.0006627829,"h":0.0006915404,"l":0.0006527993,"c":0.0006776818,"v":123271.52223433,"t":1731049200}
+{"o":0.0006776818,"h":0.0006858269,"l":0.0006772093,"c":0.0006816652,"v":2359.15889212,"t":1731052800}
+{"o":0.0006816652,"h":0.0006857394,"l":0.0006683851,"c":0.0006743266,"v":1090.41361514,"t":1731056400}
+{"o":0.0006743266,"h":0.0006785058,"l":0.000662924,"c":0.0006647881,"v":5282.64301479,"t":1731060000}
+{"o":0.0006647881,"h":0.0006700507,"l":0.0006598424,"c":0.0006700406,"v":240.90612472,"t":1731063600}
+{"o":0.0006700406,"h":0.000672326,"l":0.0006624377,"c":0.0006673969,"v":3694.83423285,"t":1731067200}
+{"o":0.0006673969,"h":0.0006714292,"l":0.0006594589,"c":0.0006638251,"v":269.57168042,"t":1731070800}
+{"o":0.0006638251,"h":0.0006811555,"l":0.000652625,"c":0.0006702341,"v":16520.27934477,"t":1731074400}
+{"o":0.0006702341,"h":0.0006791676,"l":0.0006609349,"c":0.0006667539,"v":7539.32808959,"t":1731078000}
+{"o":0.0006667539,"h":0.0006826179,"l":0.0006637809,"c":0.0006786822,"v":3671.22280672,"t":1731081600}
+{"o":0.0006786822,"h":0.0006851439,"l":0.0006702994,"c":0.000671725,"v":253.81329542,"t":1731085200}
+{"o":0.000671725,"h":0.0006742323,"l":0.0006621306,"c":0.0006695348,"v":0.0,"t":1731088800}
+{"o":0.0006695348,"h":0.0006784858,"l":0.0006635772,"c":0.0006782664,"v":12646.83342928,"t":1731092400}
+{"o":0.0006782664,"h":0.0006853224,"l":0.0006730983,"c":0.0006790652,"v":1771.204912,"t":1731096000}
+{"o":0.0006790652,"h":0.0006877273,"l":0.0006774471,"c":0.0006821797,"v":2435.93368155,"t":1731099600}
+{"o":0.0006821797,"h":0.0006839991,"l":0.0006758767,"c":0.0006783345,"v":619.99429432,"t":1731103200}
+{"o":0.0006783345,"h":0.0006808263,"l":0.0006747287,"c":0.0006754708,"v":46.15640418,"t":1731106800}
+{"o":0.0006754708,"h":0.0006871901,"l":0.0006742658,"c":0.000682149,"v":19949.42345196,"t":1731110400}
+{"o":0.000682149,"h":0.0006854494,"l":0.0006772531,"c":0.0006824992,"v":1746.7235575,"t":1731114000}
+{"o":0.0006824992,"h":0.0006903867,"l":0.0006812446,"c":0.0006825501,"v":109.34712724,"t":1731117600}
+{"o":0.0006825501,"h":0.000688182,"l":0.0006766472,"c":0.0006826079,"v":5717.71701274,"t":1731121200}
+{"o":0.0006826079,"h":0.0006856907,"l":0.0006686935,"c":0.0006838435,"v":4906.62550442,"t":1731124800}
+{"o":0.0006838435,"h":0.0006870113,"l":0.0006606583,"c":0.0006659806,"v":78430.89316931,"t":1731128400}
+{"o":0.0006659806,"h":0.0006675848,"l":0.0006572474,"c":0.0006625924,"v":1494.80775902,"t":1731132000}
+{"o":0.0006625924,"h":0.0006668702,"l":0.0006623177,"c":0.0006649704,"v":329.02544874,"t":1731135600}
+{"o":0.0006649704,"h":0.000669145,"l":0.0006561227,"c":0.0006596171,"v":10453.77117846,"t":1731139200}
+{"o":0.0006596171,"h":0.0006619125,"l":0.0006554039,"c":0.0006583144,"v":284.34027899,"t":1731142800}
+{"o":0.0006583144,"h":0.0006593008,"l":0.0006522508,"c":0.0006538961,"v":1019.55240495,"t":1731146400}
+{"o":0.0006538961,"h":0.0006592642,"l":0.0006532667,"c":0.000656444,"v":371.39051552,"t":1731150000}
+{"o":0.000656444,"h":0.0006640161,"l":0.000655432,"c":0.0006637936,"v":788.45098102,"t":1731153600}
+{"o":0.0006637936,"h":0.0006658625,"l":0.0006605086,"c":0.0006648644,"v":37.28088904,"t":1731157200}
+{"o":0.0006648644,"h":0.0006724876,"l":0.0006629239,"c":0.0006680412,"v":11696.15829311,"t":1731160800}
+{"o":0.0006680412,"h":0.000674269,"l":0.0006661824,"c":0.0006704998,"v":800.0,"t":1731164400}
+{"o":0.0006704998,"h":0.0006773792,"l":0.0006664743,"c":0.0006731845,"v":527.22266119,"t":1731168000}
+{"o":0.0006731845,"h":0.0006793769,"l":0.0006685697,"c":0.0006686665,"v":119.89943776,"t":1731171600}
+{"o":0.0006686665,"h":0.000676036,"l":0.0006655893,"c":0.0006713555,"v":26517.52073756,"t":1731175200}
+{"o":0.0006713555,"h":0.0006783838,"l":0.0006625638,"c":0.0006723083,"v":21242.65243942,"t":1731178800}
+{"o":0.0006723083,"h":0.0006736622,"l":0.0006667491,"c":0.0006698133,"v":51.73331958,"t":1731182400}
+{"o":0.0006698133,"h":0.0006716149,"l":0.0006665945,"c":0.000670491,"v":0.0,"t":1731186000}
+{"o":0.000670491,"h":0.0006752687,"l":0.0006596443,"c":0.0006662596,"v":51244.70465999,"t":1731189600}
+{"o":0.0006662596,"h":0.0006671006,"l":0.000658251,"c":0.0006648774,"v":944.72113144,"t":1731193200}
+{"o":0.0006648774,"h":0.0006744367,"l":0.0006586475,"c":0.0006684119,"v":11771.981373,"t":1731196800}
+{"o":0.0006684119,"h":0.0006740787,"l":0.0006667369,"c":0.0006685802,"v":354.9003415,"t":1731200400}
+{"o":0.0006685802,"h":0.0006725241,"l":0.000652857,"c":0.0006645045,"v":795.71709493,"t":1731204000}
+{"o":0.0006645045,"h":0.0006690513,"l":0.0006617408,"c":0.0006690394,"v":16363.90900815,"t":1731207600}
+{"o":0.0006690394,"h":0.0006706664,"l":0.0006545369,"c":0.0006555156,"v":38.74712777,"t":1731211200}
+{"o":0.0006555156,"h":0.0006634092,"l":0.0006427847,"c":0.0006499657,"v":1956.82835885,"t":1731214800}
+{"o":0.0006499657,"h":0.0006596027,"l":0.0006485488,"c":0.0006534839,"v":259.94464601,"t":1731218400}
+{"o":0.0006534839,"h":0.0006594327,"l":0.000650235,"c":0.0006594324,"v":3044.97833104,"t":1731222000}
+{"o":0.0006594324,"h":0.0006638403,"l":0.0006574762,"c":0.0006599082,"v":7569.10227061,"t":1731225600}
+{"o":0.0006599082,"h":0.0006616503,"l":0.0006534877,"c":0.0006592473,"v":330.28480829,"t":1731229200}
+{"o":0.0006592473,"h":0.0006620547,"l":0.000657024,"c":0.0006589352,"v":0.0,"t":1731232800}
+{"o":0.0006589352,"h":0.0006618367,"l":0.0006530682,"c":0.0006558622,"v":2700.7357936,"t":1731236400}
+{"o":0.0006558622,"h":0.0006656583,"l":0.0006488783,"c":0.0006557056,"v":3837.75981617,"t":1731240000}
+{"o":0.0006557056,"h":0.0006608789,"l":0.0006513056,"c":0.0006549202,"v":604.21847734,"t":1731243600}
+{"o":0.0006549202,"h":0.0006635957,"l":0.0006456195,"c":0.0006548012,"v":6738.02335517,"t":1731247200}
+{"o":0.0006548012,"h":0.0006610053,"l":0.0006372883,"c":0.0006416549,"v":447.6372877,"t":1731250800}
+{"o":0.0006416549,"h":0.0006492261,"l":0.0006373676,"c":0.0006432832,"v":1683.70020842,"t":1731254400}
+{"o":0.0006432832,"h":0.0006448879,"l":0.0006163017,"c":0.0006238965,"v":63596.27512367,"t":1731258000}
+{"o":0.0006238965,"h":0.0006265076,"l":0.0006145908,"c":0.0006224819,"v":26626.99416494,"t":1731261600}
+{"o":0.0006224819,"h":0.0006462165,"l":0.0006195767,"c":0.000633288,"v":30590.68627765,"t":1731265200}
+{"o":0.000633288,"h":0.0006560607,"l":0.0006271707,"c":0.0006491651,"v":13681.18653632,"t":1731268800}
+{"o":0.0006491651,"h":0.0006586916,"l":0.0006284265,"c":0.0006309721,"v":15341.7299361,"t":1731272400}
+{"o":0.0006309721,"h":0.0006363788,"l":0.0006108788,"c":0.0006209127,"v":7491.86881061,"t":1731276000}
+{"o":0.0006209127,"h":0.0006338056,"l":0.0006189895,"c":0.000628968,"v":13124.66635413,"t":1731279600}
+{"o":0.000628968,"h":0.0006308928,"l":0.0006256504,"c":0.0006272164,"v":1525.61037403,"t":1731283200}
+{"o":0.0006272164,"h":0.0006307971,"l":0.0006221083,"c":0.000628076,"v":0.0,"t":1731286800}
+{"o":0.000628076,"h":0.0006311058,"l":0.0006214386,"c":0.0006251082,"v":38.97231532,"t":1731290400}
+{"o":0.0006251082,"h":0.0006350136,"l":0.0006216182,"c":0.000625943,"v":1252.81364268,"t":1731294000}
+{"o":0.000625943,"h":0.0006363143,"l":0.0006251225,"c":0.000632165,"v":159.24718762,"t":1731297600}
+{"o":0.000632165,"h":0.0006437806,"l":0.0006302923,"c":0.0006362546,"v":6153.01706976,"t":1731301200}
+{"o":0.0006362546,"h":0.0006447222,"l":0.0006289685,"c":0.0006335011,"v":411.78542396,"t":1731304800}
+{"o":0.0006335011,"h":0.0006364061,"l":0.000626929,"c":0.0006304258,"v":22.77121535,"t":1731308400}
+{"o":0.0006304258,"h":0.0006401816,"l":0.0006248964,"c":0.0006280694,"v":59.20648456,"t":1731312000}
+{"o":0.0006280694,"h":0.0006387338,"l":0.0006183369,"c":0.0006213598,"v":119.95854267,"t":1731315600}
+{"o":0.0006213598,"h":0.0006269184,"l":0.0006034214,"c":0.0006080604,"v":166.16715457,"t":1731319200}
+{"o":0.0006080604,"h":0.0006158549,"l":0.0006021493,"c":0.0006028771,"v":323.01779996,"t":1731322800}
+{"o":0.0006028771,"h":0.0006111958,"l":0.0005953231,"c":0.0006072326,"v":348.1896222,"t":1731326400}
+{"o":0.0006072326,"h":0.0006166536,"l":0.0006036817,"c":0.0006043123,"v":43.70959338,"t":1731330000}
+{"o":0.0006043123,"h":0.0006115073,"l":0.0005941292,"c":0.0005992232,"v":217.33289637,"t":1731333600}
+{"o":0.0005992232,"h":0.0006052174,"l":0.0005942087,"c":0.0005986277,"v":103.17346163,"t":1731337200}
+{"o":0.0005986277,"h":0.0006063246,"l":0.0005905037,"c":0.000601162,"v":62.7382804,"t":1731340800}
+{"o":0.000601162,"h":0.0006090686,"l":0.0005944362,"c":0.0005980276,"v":62.55273789,"t":1731344400}
+{"o":0.0005980276,"h":0.0006081667,"l":0.0005965584,"c":0.0005976584,"v":1239.2446872,"t":1731348000}
+{"o":0.0005976584,"h":0.0006104373,"l":0.0005929922,"c":0.0006014205,"v":7.64329965,"t":1731351600}
+{"o":0.0006014205,"h":0.0006069222,"l":0.0005876145,"c":0.0005987555,"v":68.89717874,"t":1731355200}
+{"o":0.0005987555,"h":0.0006078305,"l":0.0005926961,"c":0.0005988968,"v":487.48700258,"t":1731358800}
+{"o":0.0005988968,"h":0.0006083792,"l":0.0005936966,"c":0.0005953887,"v":223.07860704,"t":1731362400}
+{"o":0.0005953887,"h":0.0005985395,"l":0.0005808395,"c":0.0005902498,"v":50.09724896,"t":1731366000}
+{"o":0.0005902498,"h":0.0006088364,"l":0.0005890441,"c":0.0005950703,"v":336.41841405,"t":1731369600}
+{"o":0.0005950703,"h":0.0006005605,"l":0.0005920181,"c":0.0005986817,"v":254.51186412,"t":1731373200}
+{"o":0.0005986817,"h":0.0006136064,"l":0.0005962547,"c":0.0006024093,"v":324.04237908,"t":1731376800}
+{"o":0.0006024093,"h":0.0006057438,"l":0.0005933344,"c":0.0005941073,"v":17.93116616,"t":1731380400}
+{"o":0.0005941073,"h":0.0006042059,"l":0.0005914042,"c":0.0006001382,"v":0.0,"t":1731384000}
+{"o":0.0006001382,"h":0.0006127642,"l":0.0005956069,"c":0.0006055744,"v":3395.04045912,"t":1731387600}
+{"o":0.0006055744,"h":0.0006179252,"l":0.0005964068,"c":0.0006105573,"v":40250.3223443,"t":1731391200}
+{"o":0.0006105573,"h":0.0006151323,"l":0.0006033765,"c":0.0006059247,"v":5661.24777628,"t":1731394800}
+{"o":0.0006059247,"h":0.000609458,"l":0.0005952841,"c":0.0005953766,"v":122.17854764,"t":1731398400}
+{"o":0.0005953766,"h":0.0006260275,"l":0.0005941702,"c":0.0006234761,"v":22364.49746747,"t":1731402000}
+{"o":0.0006234761,"h":0.0006493367,"l":0.000618597,"c":0.0006322725,"v":25923.95407419,"t":1731405600}
+{"o":0.0006322725,"h":0.0006460322,"l":0.0006245493,"c":0.0006429818,"v":7425.03909383,"t":1731409200}
+{"o":0.0006429818,"h":0.0006586941,"l":0.0006322369,"c":0.0006471357,"v":5062.40141522,"t":1731412800}
+{"o":0.0006471357,"h":0.0007011582,"l":0.0006425374,"c":0.0006561886,"v":370342.7242857401,"t":1731416400}
+{"o":0.0006561886,"h":0.0006891673,"l":0.0006430114,"c":0.0006601629,"v":87572.61784504,"t":1731420000}
+{"o":0.0006601629,"h":0.0006778091,"l":0.0006590388,"c":0.0006716023,"v":19071.10225834,"t":1731423600}
+{"o":0.0006716023,"h":0.0006910707,"l":0.0006649631,"c":0.0006749224,"v":21864.25464709,"t":1731427200}
+{"o":0.0006749224,"h":0.0007007873,"l":0.000667324,"c":0.0006940607,"v":105025.79694827,"t":1731430800}
+{"o":0.0006940607,"h":0.0007020257,"l":0.0006786204,"c":0.0006843579,"v":9535.1146823,"t":1731434400}
+{"o":0.0006843579,"h":0.0006988817,"l":0.0006769842,"c":0.0006881893,"v":27661.15566755,"t":1731438000}
+{"o":0.0006881893,"h":0.0006985676,"l":0.0006843544,"c":0.0006929412,"v":34.86416516,"t":1731441600}
+{"o":0.0006929412,"h":0.0007060542,"l":0.0006886584,"c":0.000691428,"v":4674.02145092,"t":1731445200}
+{"o":0.000691428,"h":0.0007037007,"l":0.0006810649,"c":0.0006878262,"v":186.08411178,"t":1731448800}
+{"o":0.0006878262,"h":0.0006995467,"l":0.0006841134,"c":0.0006950446,"v":864.85884106,"t":1731452400}
+{"o":0.0006950446,"h":0.0007071771,"l":0.0006899738,"c":0.000704132,"v":34530.57119578,"t":1731456000}
+{"o":0.000704132,"h":0.000722288,"l":0.0006947177,"c":0.0006995995,"v":23953.04468247,"t":1731459600}
+{"o":0.0006995995,"h":0.0007251856,"l":0.0006919296,"c":0.0007047409,"v":23608.9624119,"t":1731463200}
+{"o":0.0007047409,"h":0.0007300029,"l":0.0007021712,"c":0.0007247516,"v":56998.15005348,"t":1731466800}
+{"o":0.0007247516,"h":0.0007378847,"l":0.0007124791,"c":0.0007138747,"v":23231.84128541,"t":1731470400}
+{"o":0.0007138747,"h":0.0007224175,"l":0.000707054,"c":0.0007200084,"v":159.04677495,"t":1731474000}
+{"o":0.0007200084,"h":0.0007303984,"l":0.000710348,"c":0.0007253446,"v":1545.32071206,"t":1731477600}
+{"o":0.0007253446,"h":0.0007276624,"l":0.0007127247,"c":0.0007146511,"v":18.79784246,"t":1731481200}
+{"o":0.0007146511,"h":0.0007191534,"l":0.0007075468,"c":0.0007125228,"v":0.0,"t":1731484800}
+{"o":0.0007125228,"h":0.0007183325,"l":0.0006999978,"c":0.0007091758,"v":7119.50892137,"t":1731488400}
+{"o":0.0007091758,"h":0.0007183858,"l":0.0006981279,"c":0.0007080277,"v":13353.58914122,"t":1731492000}
+{"o":0.0007080277,"h":0.0007151015,"l":0.000699515,"c":0.0007051036,"v":6284.94322937,"t":1731495600}
+{"o":0.0007051036,"h":0.0007133853,"l":0.0007019967,"c":0.0007081985,"v":3206.2698075,"t":1731499200}
+{"o":0.0007081985,"h":0.0007182498,"l":0.0006819745,"c":0.0006961209,"v":13457.09394595,"t":1731502800}
+{"o":0.0006961209,"h":0.0007084736,"l":0.0006786928,"c":0.0006840773,"v":3012.86992812,"t":1731506400}
+{"o":0.0006840773,"h":0.0007028761,"l":0.0006828222,"c":0.0006860849,"v":4077.68398247,"t":1731510000}
+{"o":0.0006860849,"h":0.0006989743,"l":0.0006739862,"c":0.0006797432,"v":22512.0175559,"t":1731513600}
+{"o":0.0006797432,"h":0.0006874099,"l":0.0006677519,"c":0.0006724166,"v":11113.82479676,"t":1731517200}
+{"o":0.0006724166,"h":0.0006871008,"l":0.0006678742,"c":0.0006723562,"v":29016.31104758,"t":1731520800}
+{"o":0.0006723562,"h":0.0007019277,"l":0.0006668868,"c":0.0006961657,"v":576.3006657,"t":1731524400}
+{"o":0.0006961657,"h":0.0007115966,"l":0.0006851329,"c":0.0006987942,"v":29231.82023107,"t":1731528000}
+{"o":0.0006987942,"h":0.0007186287,"l":0.0006924901,"c":0.0006990113,"v":10542.66833946,"t":1731531600}
+{"o":0.0006990113,"h":0.0007008475,"l":0.0006814708,"c":0.0006858843,"v":5781.0603888,"t":1731535200}
+{"o":0.0006858843,"h":0.0007016021,"l":0.0006769099,"c":0.0006824572,"v":6645.87149219,"t":1731538800}
+{"o":0.0006824572,"h":0.0006948645,"l":0.0006806766,"c":0.0006886835,"v":730.87633338,"t":1731542400}
+{"o":0.0006886835,"h":0.0006921506,"l":0.0006730617,"c":0.0006730617,"v":11290.14425413,"t":1731546000}
+{"o":0.0006730617,"h":0.0006888575,"l":0.0006725765,"c":0.0006801624,"v":672.03504462,"t":1731549600}
+{"o":0.0006801624,"h":0.0006867977,"l":0.0006661146,"c":0.0006661146,"v":0.0,"t":1731553200}
+{"o":0.0006661146,"h":0.0006735576,"l":0.0006635179,"c":0.0006641402,"v":131.60023666,"t":1731556800}
+{"o":0.0006641402,"h":0.0006759795,"l":0.0006641402,"c":0.0006712899,"v":179.19950047,"t":1731560400}
+{"o":0.0006712899,"h":0.000680316,"l":0.0006609902,"c":0.0006798692,"v":2092.3701826,"t":1731564000}
+{"o":0.0006798692,"h":0.0006826002,"l":0.0006653814,"c":0.0006729653,"v":17080.43630466,"t":1731567600}
+{"o":0.0006729653,"h":0.0006769402,"l":0.0006635146,"c":0.0006681672,"v":2879.87174245,"t":1731571200}
+{"o":0.0006681672,"h":0.0006759056,"l":0.0006580121,"c":0.0006657795,"v":16361.12327592,"t":1731574800}
+{"o":0.0006657795,"h":0.0006881643,"l":0.0006646467,"c":0.0006869316,"v":26496.35471467,"t":1731578400}
+{"o":0.0006869316,"h":0.0006994977,"l":0.0006718471,"c":0.0006876843,"v":904.22639306,"t":1731582000}
+{"o":0.0006876843,"h":0.0006908438,"l":0.0006831333,"c":0.0006867271,"v":0.0,"t":1731585600}
+{"o":0.0006867271,"h":0.0007029602,"l":0.0006820714,"c":0.0006982709,"v":21111.20988097,"t":1731589200}
+{"o":0.0006982709,"h":0.0007142302,"l":0.0006851421,"c":0.0007137108,"v":20876.36669348,"t":1731592800}
+{"o":0.0007137108,"h":0.0007192767,"l":0.000700696,"c":0.0007144944,"v":8262.53565347,"t":1731596400}
+{"o":0.0007144944,"h":0.0007172598,"l":0.0006898497,"c":0.0006933009,"v":663.46065078,"t":1731600000}
+{"o":0.0006933009,"h":0.0007045763,"l":0.0006926571,"c":0.0006984706,"v":16758.6457428,"t":1731603600}
+{"o":0.0006984706,"h":0.0007061715,"l":0.000693458,"c":0.0007048499,"v":663.8395627,"t":1731607200}
+{"o":0.0007048499,"h":0.0007050955,"l":0.000698975,"c":0.0007007979,"v":1.29123784,"t":1731610800}
+{"o":0.0007007979,"h":0.0007118029,"l":0.0007007979,"c":0.0007071948,"v":0.0,"t":1731614400}
+{"o":0.0007071948,"h":0.0007127312,"l":0.0006954423,"c":0.0007025727,"v":20387.26202684,"t":1731618000}
+{"o":0.0007025727,"h":0.0007200585,"l":0.0006986165,"c":0.0007081257,"v":28169.8966269,"t":1731621600}
+{"o":0.0007081257,"h":0.0007263787,"l":0.0007002767,"c":0.0007107048,"v":11556.76475304,"t":1731625200}
+{"o":0.0007107048,"h":0.0007152621,"l":0.0006993886,"c":0.0007131364,"v":111.27821234,"t":1731628800}
+{"o":0.0007131364,"h":0.0007183441,"l":0.0007053626,"c":0.0007127923,"v":647.57445236,"t":1731632400}
+{"o":0.0007127923,"h":0.0007194694,"l":0.0007066442,"c":0.0007081484,"v":933.5427388,"t":1731636000}
+{"o":0.0007081484,"h":0.0007125628,"l":0.0007030479,"c":0.000708742,"v":1463.98083866,"t":1731639600}
+{"o":0.000708742,"h":0.0007272218,"l":0.0007084801,"c":0.0007226509,"v":171.29660676,"t":1731643200}
+{"o":0.0007226509,"h":0.0007254526,"l":0.0007095231,"c":0.0007099107,"v":9660.0,"t":1731646800}
+{"o":0.0007099107,"h":0.0007099225,"l":0.0007037639,"c":0.0007056718,"v":1.21552244,"t":1731650400}
+{"o":0.0007056718,"h":0.000711078,"l":0.0007015962,"c":0.000706582,"v":10758.58519661,"t":1731654000}
+{"o":0.000706582,"h":0.0007111649,"l":0.0006983745,"c":0.0006983745,"v":907.0,"t":1731657600}
+{"o":0.0006983745,"h":0.0007029547,"l":0.0006914604,"c":0.000696347,"v":406.24555569,"t":1731661200}
+{"o":0.000696347,"h":0.0006983879,"l":0.0006932504,"c":0.0006953027,"v":0.0,"t":1731664800}
+{"o":0.0006953027,"h":0.0006990516,"l":0.0006939813,"c":0.0006947524,"v":161.75024572,"t":1731668400}
+{"o":0.0006947524,"h":0.0006983732,"l":0.0006896912,"c":0.0006943778,"v":5376.41078299,"t":1731672000}
+{"o":0.0006943778,"h":0.0006972106,"l":0.0006888187,"c":0.0006894692,"v":838.01216959,"t":1731675600}
+{"o":0.0006894692,"h":0.0007044116,"l":0.00068286,"c":0.0006953579,"v":27340.26832042,"t":1731679200}
+{"o":0.0006953579,"h":0.0007112015,"l":0.0006820702,"c":0.000692977,"v":76394.63432016,"t":1731682800}
+{"o":0.000692977,"h":0.0006961952,"l":0.0006812509,"c":0.0006880493,"v":2659.56005552,"t":1731686400}
+{"o":0.0006880493,"h":0.0006953882,"l":0.0006780925,"c":0.0006903682,"v":10124.08528078,"t":1731690000}
+{"o":0.0006903682,"h":0.000696416,"l":0.0006883833,"c":0.0006913242,"v":0.0,"t":1731693600}
+{"o":0.0006913242,"h":0.0006918326,"l":0.0006762423,"c":0.0006800347,"v":6494.57769532,"t":1731697200}
+{"o":0.0006800347,"h":0.0006834867,"l":0.0006672935,"c":0.0006713497,"v":11414.63346385,"t":1731700800}
+{"o":0.0006713497,"h":0.0006729423,"l":0.0006574173,"c":0.0006623634,"v":5056.10271649,"t":1731704400}
+{"o":0.0006623634,"h":0.0006672372,"l":0.0006601733,"c":0.0006655461,"v":1468.85147131,"t":1731708000}
+{"o":0.0006655461,"h":0.0006656326,"l":0.0006553906,"c":0.0006611132,"v":1033.7689,"t":1731711600}
+{"o":0.0006611132,"h":0.0006690447,"l":0.0006608608,"c":0.0006649956,"v":505.51718736,"t":1731715200}
+{"o":0.0006649956,"h":0.0006689914,"l":0.000659381,"c":0.0006641711,"v":12.39844584,"t":1731718800}
+{"o":0.0006641711,"h":0.0006653025,"l":0.0006565362,"c":0.0006599954,"v":136.79951225,"t":1731722400}
+{"o":0.0006599954,"h":0.0006645004,"l":0.0006515326,"c":0.0006566021,"v":2688.74683069,"t":1731726000}
+{"o":0.0006566021,"h":0.0006612506,"l":0.0006517894,"c":0.0006574518,"v":731.05362659,"t":1731729600}
+{"o":0.0006574518,"h":0.0006620242,"l":0.000651393,"c":0.0006574242,"v":1211.59871853,"t":1731733200}
+{"o":0.0006574242,"h":0.0006651147,"l":0.0006538442,"c":0.000660763,"v":1256.21906403,"t":1731736800}
+{"o":0.000660763,"h":0.0006649411,"l":0.0006536341,"c":0.0006600498,"v":1494.68842686,"t":1731740400}
+{"o":0.0006600498,"h":0.0006627329,"l":0.000657886,"c":0.0006591228,"v":0.0,"t":1731744000}
+{"o":0.0006591228,"h":0.0006644863,"l":0.0006572293,"c":0.0006643225,"v":53.46854726,"t":1731747600}
+{"o":0.0006643225,"h":0.0006682844,"l":0.0006593476,"c":0.0006653016,"v":1095.35326689,"t":1731751200}
+{"o":0.0006653016,"h":0.0006705441,"l":0.0006603028,"c":0.0006603028,"v":415.55650738,"t":1731754800}
+{"o":0.0006603028,"h":0.0006683243,"l":0.0006518641,"c":0.0006593748,"v":0.0,"t":1731758400}
+{"o":0.0006593748,"h":0.0006710299,"l":0.0006535439,"c":0.0006669092,"v":13281.06795077,"t":1731762000}
+{"o":0.0006669092,"h":0.0006708438,"l":0.0006629953,"c":0.0006689186,"v":0.0,"t":1731765600}
+{"o":0.0006689186,"h":0.0006794566,"l":0.0006596224,"c":0.0006669366,"v":32818.03446744,"t":1731769200}
+{"o":0.0006669366,"h":0.0006744381,"l":0.0006622656,"c":0.0006694228,"v":12142.41962783,"t":1731772800}
+{"o":0.0006694228,"h":0.0006719005,"l":0.0006577161,"c":0.0006627206,"v":22291.67395618,"t":1731776400}
+{"o":0.0006627206,"h":0.0006640991,"l":0.0006583584,"c":0.000659669,"v":63.3904469,"t":1731780000}
+{"o":0.000659669,"h":0.0006626109,"l":0.0006582078,"c":0.0006613532,"v":4401.78205102,"t":1731783600}
+{"o":0.0006613532,"h":0.0006668609,"l":0.0006557989,"c":0.0006603616,"v":3853.42057739,"t":1731787200}
+{"o":0.0006603616,"h":0.0006634747,"l":0.0006523424,"c":0.0006578087,"v":3432.71002683,"t":1731790800}
+{"o":0.0006578087,"h":0.0006660312,"l":0.000656247,"c":0.0006660312,"v":658.89888768,"t":1731794400}
+{"o":0.0006660312,"h":0.0006666585,"l":0.0006556817,"c":0.0006572569,"v":8486.19936014,"t":1731798000}
+{"o":0.0006572569,"h":0.0006612968,"l":0.0006488078,"c":0.0006550467,"v":178.644077,"t":1731801600}
+{"o":0.0006550467,"h":0.0006653329,"l":0.0006445706,"c":0.0006546436,"v":13896.77961423,"t":1731805200}
+{"o":0.0006546436,"h":0.0006668626,"l":0.0006498479,"c":0.0006533166,"v":143.90031974,"t":1731808800}
+{"o":0.0006533166,"h":0.0006605265,"l":0.0006378307,"c":0.0006418425,"v":3523.17524561,"t":1731812400}
+{"o":0.0006418425,"h":0.0006512642,"l":0.0005998866,"c":0.0006054492,"v":1508.95182992,"t":1731816000}
+{"o":0.0006054492,"h":0.0006271212,"l":0.0005940778,"c":0.0006185816,"v":103959.46288956,"t":1731819600}
+{"o":0.0006185816,"h":0.0006319121,"l":0.0006095475,"c":0.0006186352,"v":54302.03492023,"t":1731823200}
+{"o":0.0006186352,"h":0.0006586018,"l":0.0006179777,"c":0.0006567789,"v":173084.5967687801,"t":1731826800}
+{"o":0.0006567789,"h":0.0006689137,"l":0.0006417476,"c":0.0006673527,"v":78063.91822273,"t":1731830400}
+{"o":0.0006673527,"h":0.0006863709,"l":0.0006623016,"c":0.0006792656,"v":77715.1126371,"t":1731834000}
+{"o":0.0006792656,"h":0.0006861857,"l":0.0006662898,"c":0.0006730481,"v":71068.6404466,"t":1731837600}
+{"o":0.0006730481,"h":0.0006920146,"l":0.0006548278,"c":0.0006798309,"v":204344.0951221301,"t":1731841200}
+{"o":0.0019929864,"h":0.0020115002,"l":0.0019752636,"c":0.0019929864,"v":38143.52798497,"t":1724644800}
+{"o":0.0019929864,"h":0.0020147132,"l":0.0019672579,"c":0.001999565,"v":46795.3329069,"t":1724648400}
+{"o":0.001999565,"h":0.0020516059,"l":0.0019790967,"c":0.0020377401,"v":97783.68300055,"t":1724652000}
+{"o":0.0020377401,"h":0.0020493156,"l":0.0020037605,"c":0.0020190707,"v":38019.64954291,"t":1724655600}
+{"o":0.0020190707,"h":0.0022356804,"l":0.0019988928,"c":0.002184384,"v":323926.8358572903,"t":1724659200}
+{"o":0.002184384,"h":0.0022141178,"l":0.0021528357,"c":0.002184748,"v":29336.36372476,"t":1724662800}
+{"o":0.002184748,"h":0.0023323996,"l":0.002150178,"c":0.0022905363,"v":442993.1067391598,"t":1724666400}
+{"o":0.0022905363,"h":0.0023753468,"l":0.0022699356,"c":0.0023667172,"v":147509.47743327,"t":1724670000}
+{"o":0.0023667172,"h":0.0024053483,"l":0.0023013126,"c":0.002340276,"v":59896.7992954,"t":1724673600}
+{"o":0.002340276,"h":0.0023741549,"l":0.0023018301,"c":0.002343418,"v":108579.04980673,"t":1724677200}
+{"o":0.002343418,"h":0.0024313095,"l":0.0022594792,"c":0.0023321041,"v":87534.16986486,"t":1724680800}
+{"o":0.0023321041,"h":0.0023520364,"l":0.0022768529,"c":0.0022994606,"v":35087.82358575,"t":1724684400}
+{"o":0.0022994606,"h":0.0023130461,"l":0.0022721848,"c":0.0022924481,"v":8336.9470953,"t":1724688000}
+{"o":0.0022924481,"h":0.0023273091,"l":0.0022785214,"c":0.0022961449,"v":3532.99877343,"t":1724691600}
+{"o":0.0022961449,"h":0.0023139441,"l":0.0022577566,"c":0.0022773534,"v":3375.12306952,"t":1724695200}
+{"o":0.0022773534,"h":0.0023002834,"l":0.0022671176,"c":0.0022925456,"v":3545.79679987,"t":1724698800}
+{"o":0.0022925456,"h":0.0023015529,"l":0.0022555221,"c":0.0022764392,"v":9167.42407143,"t":1724702400}
+{"o":0.0022764392,"h":0.0023122201,"l":0.0022457111,"c":0.0022736811,"v":21906.6376783,"t":1724706000}
+{"o":0.0022736811,"h":0.002287022,"l":0.0022544575,"c":0.0022800209,"v":3154.13380801,"t":1724709600}
+{"o":0.0022800209,"h":0.0022922336,"l":0.0022579767,"c":0.0022872036,"v":1995.35946997,"t":1724713200}
+{"o":0.0022872036,"h":0.002289726,"l":0.0022597644,"c":0.0022817395,"v":1567.48922743,"t":1724716800}
+{"o":0.0022817395,"h":0.0022870458,"l":0.0022543715,"c":0.0022757594,"v":1715.50219234,"t":1724720400}
+{"o":0.0022757594,"h":0.0022792652,"l":0.0022457064,"c":0.0022687119,"v":7560.81599585,"t":1724724000}
+{"o":0.0022687119,"h":0.0022823292,"l":0.0022515294,"c":0.002254338,"v":2040.3535128,"t":1724727600}
+{"o":0.002254338,"h":0.0022823611,"l":0.0022486861,"c":0.0022583418,"v":8892.44735661,"t":1724731200}
+{"o":0.0022583418,"h":0.0022751486,"l":0.0022409312,"c":0.0022517048,"v":6148.03494686,"t":1724734800}
+{"o":0.0022517048,"h":0.0022893459,"l":0.0022512545,"c":0.0022698846,"v":2348.27416421,"t":1724738400}
+{"o":0.0022698846,"h":0.0022982217,"l":0.0022655908,"c":0.0022868739,"v":2182.75055385,"t":1724742000}
+{"o":0.0022868739,"h":0.0023019315,"l":0.0022697598,"c":0.0022972454,"v":1900.71456737,"t":1724745600}
+{"o":0.0022972454,"h":0.0023084667,"l":0.0022551908,"c":0.0022734383,"v":14997.25327096,"t":1724749200}
+{"o":0.0022734383,"h":0.0023305693,"l":0.0022275526,"c":0.0022839656,"v":58093.30876537,"t":1724752800}
+{"o":0.0022839656,"h":0.0022888171,"l":0.0020967034,"c":0.0021062021,"v":428640.6167732697,"t":1724756400}
+{"o":0.0021062021,"h":0.0021805315,"l":0.0020112346,"c":0.0020136732,"v":614933.6906401685,"t":1724760000}
+{"o":0.0020136732,"h":0.0021197947,"l":0.0019909471,"c":0.0020879702,"v":178519.38272678,"t":1724763600}
+{"o":0.0020879702,"h":0.0021124156,"l":0.0020623233,"c":0.0020899732,"v":6548.49780095,"t":1724767200}
+{"o":0.0020899732,"h":0.0021085875,"l":0.0020721057,"c":0.002090101,"v":5873.54059695,"t":1724770800}
+{"o":0.002090101,"h":0.002107042,"l":0.00205565,"c":0.0020785505,"v":10188.63624736,"t":1724774400}
+{"o":0.0020785505,"h":0.0020912747,"l":0.0020293112,"c":0.0020391131,"v":73021.95541638,"t":1724778000}
+{"o":0.0020391131,"h":0.0020603126,"l":0.0019125745,"c":0.0019631275,"v":305151.8724740901,"t":1724781600}
+{"o":0.0019631275,"h":0.0019861205,"l":0.0019314742,"c":0.0019711767,"v":41676.0691633601,"t":1724785200}
+{"o":0.0019711767,"h":0.0020165361,"l":0.0019594653,"c":0.001988932,"v":86660.5548291098,"t":1724788800}
+{"o":0.001988932,"h":0.0020872132,"l":0.0018671535,"c":0.0019348831,"v":322639.2699099703,"t":1724792400}
+{"o":0.0019348831,"h":0.0020074364,"l":0.001872419,"c":0.0019164182,"v":154151.5478113997,"t":1724796000}
+{"o":0.0019164182,"h":0.0020286672,"l":0.0019115962,"c":0.0020084534,"v":135602.6678156696,"t":1724799600}
+{"o":0.0020084534,"h":0.0020399968,"l":0.0020038759,"c":0.0020190994,"v":10460.34005099,"t":1724803200}
+{"o":0.0020190994,"h":0.0020377616,"l":0.0019647374,"c":0.001968384,"v":38193.0741832701,"t":1724806800}
+{"o":0.001968384,"h":0.0019991631,"l":0.0019671935,"c":0.0019845803,"v":5410.1349744,"t":1724810400}
+{"o":0.0019845803,"h":0.0019901999,"l":0.0019556678,"c":0.0019688055,"v":1755.91864244,"t":1724814000}
+{"o":0.0019688055,"h":0.0020597448,"l":0.0019494905,"c":0.0020171236,"v":133867.8265075001,"t":1724817600}
+{"o":0.0020171236,"h":0.0020655479,"l":0.0019979838,"c":0.0020622354,"v":7320.53648077,"t":1724821200}
+{"o":0.0020622354,"h":0.0020701721,"l":0.0019642027,"c":0.001982435,"v":139756.56326566,"t":1724824800}
+{"o":0.001982435,"h":0.0020313211,"l":0.0019592423,"c":0.0020166017,"v":23972.56083773,"t":1724828400}
+{"o":0.0020166017,"h":0.002033893,"l":0.0019775873,"c":0.002002578,"v":6601.80620174,"t":1724832000}
+{"o":0.002002578,"h":0.0020662942,"l":0.001962228,"c":0.0020097983,"v":81740.98716586,"t":1724835600}
+{"o":0.0020097983,"h":0.0020455952,"l":0.0020082945,"c":0.0020432822,"v":13617.25326344,"t":1724839200}
+{"o":0.0020432822,"h":0.0020527902,"l":0.002023872,"c":0.0020406096,"v":12825.94804842,"t":1724842800}
+{"o":0.0020406096,"h":0.0020458952,"l":0.0020213944,"c":0.0020371458,"v":1497.19604782,"t":1724846400}
+{"o":0.0020371458,"h":0.0020728491,"l":0.002022853,"c":0.0020718787,"v":2521.37575318,"t":1724850000}
+{"o":0.0020718787,"h":0.0020913029,"l":0.0020376358,"c":0.0020773374,"v":3833.39396801,"t":1724853600}
+{"o":0.0020773374,"h":0.0021107585,"l":0.0020619876,"c":0.0020908442,"v":9340.84780273,"t":1724857200}
+{"o":0.0020908442,"h":0.0021509298,"l":0.0020684171,"c":0.0020990172,"v":8914.66216081,"t":1724860800}
+{"o":0.0020990172,"h":0.0021237777,"l":0.0020823222,"c":0.0021162452,"v":5138.30793238,"t":1724864400}
+{"o":0.0021162452,"h":0.0021303871,"l":0.0020721289,"c":0.0020908607,"v":13131.1284063,"t":1724868000}
+{"o":0.0020908607,"h":0.0021133809,"l":0.0020653752,"c":0.0020856967,"v":20621.45920209,"t":1724871600}
+{"o":0.0020856967,"h":0.0021222061,"l":0.0020545435,"c":0.0021080749,"v":13845.92712694,"t":1724875200}
+{"o":0.0021080749,"h":0.002129129,"l":0.0020838476,"c":0.0021256908,"v":7884.35498052,"t":1724878800}
+{"o":0.0021256908,"h":0.0021819366,"l":0.0021191785,"c":0.0021516109,"v":48741.57575176,"t":1724882400}
+{"o":0.0021516109,"h":0.0022325116,"l":0.0021395758,"c":0.0022120293,"v":139528.19807857,"t":1724886000}
+{"o":0.0022120293,"h":0.0022251951,"l":0.0021960064,"c":0.0022157155,"v":6823.10383754,"t":1724889600}
+{"o":0.0022157155,"h":0.0023201993,"l":0.0022077347,"c":0.0023129029,"v":105498.54325335,"t":1724893200}
+{"o":0.0023129029,"h":0.0023310718,"l":0.0022804733,"c":0.0023045473,"v":71547.48384299,"t":1724896800}
+{"o":0.0023045473,"h":0.0023602136,"l":0.002287488,"c":0.0023422539,"v":120459.86346296,"t":1724900400}
+{"o":0.0023422539,"h":0.0023718764,"l":0.0023327874,"c":0.0023666196,"v":29225.61059628,"t":1724904000}
+{"o":0.0023666196,"h":0.0023716472,"l":0.0022875976,"c":0.002303326,"v":54847.74005963,"t":1724907600}
+{"o":0.002303326,"h":0.0023132595,"l":0.002267607,"c":0.0022883428,"v":21472.23841235,"t":1724911200}
+{"o":0.0022883428,"h":0.0023027919,"l":0.0022699378,"c":0.0022862629,"v":16660.82880369,"t":1724914800}
+{"o":0.0022862629,"h":0.0022911145,"l":0.0022579967,"c":0.0022765345,"v":26498.12553546,"t":1724918400}
+{"o":0.0022765345,"h":0.0022871114,"l":0.002251369,"c":0.0022800635,"v":11892.51987258,"t":1724922000}
+{"o":0.0022800635,"h":0.0023243585,"l":0.0022720953,"c":0.0023206421,"v":29144.70911189,"t":1724925600}
+{"o":0.0023206421,"h":0.0023446361,"l":0.0022935307,"c":0.0023314428,"v":36151.44717563,"t":1724929200}
+{"o":0.0023314428,"h":0.0023531583,"l":0.0023155974,"c":0.0023477015,"v":12617.29679461,"t":1724932800}
+{"o":0.0023477015,"h":0.0023907076,"l":0.002331592,"c":0.0023777295,"v":39617.32118248,"t":1724936400}
+{"o":0.0023777295,"h":0.0024330217,"l":0.0023536058,"c":0.0024231178,"v":139274.9715159599,"t":1724940000}
+{"o":0.0024231178,"h":0.0024720454,"l":0.0023808942,"c":0.0024583996,"v":50962.01162375,"t":1724943600}
+{"o":0.0024583996,"h":0.0025289862,"l":0.0024351768,"c":0.0024999532,"v":45821.4854809,"t":1724947200}
+{"o":0.0024999532,"h":0.0025393679,"l":0.0024923365,"c":0.0025252039,"v":12112.80818729,"t":1724950800}
+{"o":0.0025252039,"h":0.0026826284,"l":0.0025088581,"c":0.0026651782,"v":144318.95998291,"t":1724954400}
+{"o":0.0026651782,"h":0.0027137074,"l":0.0025884928,"c":0.0026655757,"v":42383.70396822,"t":1724958000}
+{"o":0.0026655757,"h":0.0026967211,"l":0.0026317913,"c":0.0026628684,"v":19552.92814274,"t":1724961600}
+{"o":0.0026628684,"h":0.0027038928,"l":0.0026571943,"c":0.0026966741,"v":32214.58803108,"t":1724965200}
+{"o":0.0026966741,"h":0.0027216447,"l":0.0026568431,"c":0.0026853299,"v":14800.67437787,"t":1724968800}
+{"o":0.0026853299,"h":0.002696488,"l":0.0026628884,"c":0.0026844665,"v":1783.42593424,"t":1724972400}
+{"o":0.0026844665,"h":0.0027142856,"l":0.0026541733,"c":0.0026862938,"v":52283.7287151,"t":1724976000}
+{"o":0.0026862938,"h":0.0027098501,"l":0.0026366103,"c":0.0027006651,"v":56567.27553625,"t":1724979600}
+{"o":0.0027006651,"h":0.0027296807,"l":0.0026435135,"c":0.0027018875,"v":8621.33016539,"t":1724983200}
+{"o":0.0027018875,"h":0.0027198329,"l":0.0025402459,"c":0.0025495669,"v":133445.8430965099,"t":1724986800}
+{"o":0.0025495669,"h":0.002562561,"l":0.0025199338,"c":0.0025441787,"v":11490.05797312,"t":1724990400}
+{"o":0.0025441787,"h":0.0025814963,"l":0.0025140486,"c":0.0025354953,"v":21861.24272465,"t":1724994000}
+{"o":0.0025354953,"h":0.0025969394,"l":0.0025054568,"c":0.0025562479,"v":18991.56089665,"t":1724997600}
+{"o":0.0025562479,"h":0.0025996892,"l":0.0025133959,"c":0.0025554696,"v":144790.64071451,"t":1725001200}
+{"o":0.0025554696,"h":0.0025559026,"l":0.0025219127,"c":0.0025444556,"v":3929.77633089,"t":1725004800}
+{"o":0.0025444556,"h":0.0025511648,"l":0.0025341326,"c":0.002542376,"v":1640.89460151,"t":1725008400}
+{"o":0.002542376,"h":0.0025538429,"l":0.0025263403,"c":0.0025493821,"v":1536.87683798,"t":1725012000}
+{"o":0.0025493821,"h":0.0025777758,"l":0.002532911,"c":0.0025707072,"v":7775.84406651,"t":1725015600}
+{"o":0.0025707072,"h":0.002575072,"l":0.0025208325,"c":0.0025487706,"v":1517.72269413,"t":1725019200}
+{"o":0.0025487706,"h":0.0025866713,"l":0.0025245431,"c":0.0025532671,"v":2057.15924482,"t":1725022800}
+{"o":0.0025532671,"h":0.0026394845,"l":0.002531081,"c":0.0026319626,"v":5620.54394512,"t":1725026400}
+{"o":0.0026319626,"h":0.0027034623,"l":0.0025599832,"c":0.0026200241,"v":47297.92628842,"t":1725030000}
+{"o":0.0026200241,"h":0.0026451701,"l":0.0025853232,"c":0.0026105511,"v":7863.20793208,"t":1725033600}
+{"o":0.0026105511,"h":0.0026282993,"l":0.0025824072,"c":0.0026019699,"v":5164.5834411,"t":1725037200}
+{"o":0.0026019699,"h":0.0026044613,"l":0.0025222004,"c":0.0025497611,"v":3572.30117374,"t":1725040800}
+{"o":0.0025497611,"h":0.0025809633,"l":0.0025373347,"c":0.0025717996,"v":4030.86140739,"t":1725044400}
+{"o":0.0025717996,"h":0.002580433,"l":0.0025598504,"c":0.0025661138,"v":1031.71445433,"t":1725048000}
+{"o":0.0025661138,"h":0.002606087,"l":0.0025417239,"c":0.0026002877,"v":26787.6751624,"t":1725051600}
+{"o":0.0026002877,"h":0.0026084927,"l":0.0025715683,"c":0.002584721,"v":6856.14133421,"t":1725055200}
+{"o":0.002584721,"h":0.0025873658,"l":0.002567156,"c":0.0025798866,"v":1251.14771055,"t":1725058800}
+{"o":0.0025798866,"h":0.0025827816,"l":0.0025427389,"c":0.0025727376,"v":3294.36033547,"t":1725062400}
+{"o":0.0025727376,"h":0.0025815763,"l":0.0025259673,"c":0.002560512,"v":70973.03451572,"t":1725066000}
+{"o":0.002560512,"h":0.0025703821,"l":0.0025455152,"c":0.0025594332,"v":1253.75869377,"t":1725069600}
+{"o":0.0025594332,"h":0.0025865084,"l":0.0025334829,"c":0.0025570344,"v":6919.21178595,"t":1725073200}
+{"o":0.0025570344,"h":0.002559535,"l":0.0025481007,"c":0.0025509546,"v":435.93780004,"t":1725076800}
+{"o":0.0025509546,"h":0.0025753923,"l":0.0025404772,"c":0.0025744151,"v":3110.11902047,"t":1725080400}
+{"o":0.0025744151,"h":0.0025810548,"l":0.0025622352,"c":0.0025705242,"v":434.8367529,"t":1725084000}
+{"o":0.0025705242,"h":0.0025814882,"l":0.0025511835,"c":0.0025725399,"v":2526.50622743,"t":1725087600}
+{"o":0.0025725399,"h":0.0026061256,"l":0.0025559614,"c":0.0026052849,"v":913.90904009,"t":1725091200}
+{"o":0.0026052849,"h":0.0026211156,"l":0.0025786709,"c":0.0025952185,"v":861.80741897,"t":1725094800}
+{"o":0.0025952185,"h":0.0025998269,"l":0.0025783383,"c":0.0025873969,"v":896.01437445,"t":1725098400}
+{"o":0.0025873969,"h":0.0025944543,"l":0.0025151343,"c":0.0025406769,"v":51406.43895295,"t":1725102000}
+{"o":0.0025406769,"h":0.0025490519,"l":0.0025131391,"c":0.0025327861,"v":5227.57519412,"t":1725105600}
+{"o":0.0025327861,"h":0.002554455,"l":0.0025160826,"c":0.0025500723,"v":2444.34571026,"t":1725109200}
+{"o":0.0025500723,"h":0.0025559798,"l":0.0025270522,"c":0.0025438179,"v":1268.80486427,"t":1725112800}
+{"o":0.0025438179,"h":0.0025517561,"l":0.0025360867,"c":0.002539145,"v":747.1668526,"t":1725116400}
+{"o":0.002539145,"h":0.0025573963,"l":0.0025250377,"c":0.00253595,"v":839.8889626,"t":1725120000}
+{"o":0.00253595,"h":0.0025714468,"l":0.0025320084,"c":0.0025561099,"v":472.85749552,"t":1725123600}
+{"o":0.0025561099,"h":0.0025652948,"l":0.0025289065,"c":0.002563279,"v":457.7131388,"t":1725127200}
+{"o":0.002563279,"h":0.0025797318,"l":0.0025489218,"c":0.0025729833,"v":463.92686125,"t":1725130800}
+{"o":0.0025729833,"h":0.0025830496,"l":0.0025612314,"c":0.0025661578,"v":443.89838948,"t":1725134400}
+{"o":0.0025661578,"h":0.0025724203,"l":0.0025362281,"c":0.0025565254,"v":459.75295305,"t":1725138000}
+{"o":0.0025565254,"h":0.0025679565,"l":0.0025097137,"c":0.0025363248,"v":30036.08628405,"t":1725141600}
+{"o":0.0025363248,"h":0.0025461899,"l":0.0024844323,"c":0.0024991805,"v":36514.05472619,"t":1725145200}
+{"o":0.0024991805,"h":0.002506692,"l":0.0024824753,"c":0.0024996937,"v":582.39877159,"t":1725148800}
+{"o":0.0024996937,"h":0.0025417068,"l":0.0024545715,"c":0.0024895678,"v":41540.00321887,"t":1725152400}
+{"o":0.0024895678,"h":0.0025198392,"l":0.0024800149,"c":0.0024905266,"v":8440.35682017,"t":1725156000}
+{"o":0.0024905266,"h":0.0024960387,"l":0.0024014067,"c":0.0024401788,"v":122229.88237145,"t":1725159600}
+{"o":0.0024401788,"h":0.0024548283,"l":0.0024270316,"c":0.0024471033,"v":2260.73517802,"t":1725163200}
+{"o":0.0024471033,"h":0.0024990856,"l":0.0024326098,"c":0.0024893138,"v":1900.20583586,"t":1725166800}
+{"o":0.0024893138,"h":0.0024924822,"l":0.0024661901,"c":0.0024698705,"v":1922.81090457,"t":1725170400}
+{"o":0.0024698705,"h":0.0024832086,"l":0.0024639968,"c":0.0024693419,"v":1741.3525223,"t":1725174000}
+{"o":0.0024693419,"h":0.0025017531,"l":0.0024571761,"c":0.0024980958,"v":1854.17990451,"t":1725177600}
+{"o":0.0024980958,"h":0.0025081965,"l":0.0024694263,"c":0.002502,"v":1753.54721863,"t":1725181200}
+{"o":0.002502,"h":0.0025231888,"l":0.0024871803,"c":0.0025063653,"v":2152.49981357,"t":1725184800}
+{"o":0.0025063653,"h":0.0025283321,"l":0.0024780026,"c":0.0024959662,"v":4301.85706476,"t":1725188400}
+{"o":0.0024959662,"h":0.0025152603,"l":0.0024622033,"c":0.0025088205,"v":19077.0649829,"t":1725192000}
+{"o":0.0025088205,"h":0.0025440923,"l":0.0024816032,"c":0.0024953071,"v":6248.52415046,"t":1725195600}
+{"o":0.0024953071,"h":0.0025273424,"l":0.0024748531,"c":0.0024925051,"v":1281.37067872,"t":1725199200}
+{"o":0.0024925051,"h":0.0025010202,"l":0.0024267547,"c":0.0024495351,"v":1499.6121369,"t":1725202800}
+{"o":0.0024495351,"h":0.0024801699,"l":0.0024414777,"c":0.0024749031,"v":772.4504285,"t":1725206400}
+{"o":0.0024749031,"h":0.0024969473,"l":0.002452809,"c":0.0024817044,"v":1793.01410865,"t":1725210000}
+{"o":0.0024817044,"h":0.0024859007,"l":0.0024216608,"c":0.0024307346,"v":250.28463966,"t":1725213600}
+{"o":0.0024307346,"h":0.0024544964,"l":0.0024100093,"c":0.0024356299,"v":1567.77284167,"t":1725217200}
+{"o":0.0024356299,"h":0.0024506606,"l":0.0024033401,"c":0.0024246466,"v":2778.36029166,"t":1725220800}
+{"o":0.0024246466,"h":0.0024709147,"l":0.0024233413,"c":0.0024572283,"v":296.69046891,"t":1725224400}
+{"o":0.0024572283,"h":0.0025794352,"l":0.0024392242,"c":0.0025368346,"v":20140.92983864,"t":1725228000}
+{"o":0.0025368346,"h":0.0025815541,"l":0.0025076584,"c":0.0025605376,"v":814.67920175,"t":1725231600}
+{"o":0.0025605376,"h":0.0025822044,"l":0.002507603,"c":0.0025559018,"v":21576.85261225,"t":1725235200}
+{"o":0.0025559018,"h":0.0025674648,"l":0.0025391416,"c":0.002555328,"v":2208.74954272,"t":1725238800}
+{"o":0.002555328,"h":0.0025817593,"l":0.0025252024,"c":0.002565259,"v":1351.37377396,"t":1725242400}
+{"o":0.002565259,"h":0.0025670514,"l":0.0025408639,"c":0.0025474429,"v":118.67038119,"t":1725246000}
+{"o":0.0025474429,"h":0.0026075656,"l":0.0025306133,"c":0.002591608,"v":1546.66405586,"t":1725249600}
+{"o":0.002591608,"h":0.0026035536,"l":0.0025423949,"c":0.0025703132,"v":1011.36919238,"t":1725253200}
+{"o":0.0025703132,"h":0.0025868333,"l":0.002545896,"c":0.0025644686,"v":719.99653617,"t":1725256800}
+{"o":0.0025644686,"h":0.0026167504,"l":0.002549851,"c":0.0025931276,"v":4543.17173387,"t":1725260400}
+{"o":0.0025931276,"h":0.0026317054,"l":0.0025342036,"c":0.0025661671,"v":27595.90583716,"t":1725264000}
+{"o":0.0025661671,"h":0.0026227243,"l":0.0025287895,"c":0.0025573291,"v":28156.89066132,"t":1725267600}
+{"o":0.0025573291,"h":0.0026673812,"l":0.0025334869,"c":0.0026199861,"v":127361.90841191,"t":1725271200}
+{"o":0.0026199861,"h":0.0026410646,"l":0.0025941302,"c":0.0026299431,"v":16777.63056461,"t":1725274800}
+{"o":0.0026299431,"h":0.002639729,"l":0.0026035864,"c":0.0026282781,"v":677.17137095,"t":1725278400}
+{"o":0.0026282781,"h":0.0026528827,"l":0.0026035214,"c":0.0026364889,"v":840.47137322,"t":1725282000}
+{"o":0.0026364889,"h":0.002692804,"l":0.0025747076,"c":0.002595602,"v":6814.03581334,"t":1725285600}
+{"o":0.002595602,"h":0.0026083173,"l":0.0025850028,"c":0.0026044462,"v":1064.41886894,"t":1725289200}
+{"o":0.0026044462,"h":0.0026209255,"l":0.002573522,"c":0.002602561,"v":1530.16929443,"t":1725292800}
+{"o":0.002602561,"h":0.002614855,"l":0.002546199,"c":0.0025650996,"v":23616.25996141,"t":1725296400}
+{"o":0.0025650996,"h":0.0025947385,"l":0.0025430759,"c":0.0025800242,"v":11305.55378203,"t":1725300000}
+{"o":0.0025800242,"h":0.0025891582,"l":0.0025751152,"c":0.002584998,"v":57.83169958,"t":1725303600}
+{"o":0.002584998,"h":0.0026180638,"l":0.0025476103,"c":0.0025695866,"v":15166.46519406,"t":1725307200}
+{"o":0.0025695866,"h":0.0026282934,"l":0.0025613155,"c":0.0026089463,"v":29383.04691641,"t":1725310800}
+{"o":0.0026089463,"h":0.0026262449,"l":0.002594012,"c":0.002596128,"v":875.82226673,"t":1725314400}
+{"o":0.002596128,"h":0.002613743,"l":0.0025851459,"c":0.0026070689,"v":20.62377478,"t":1725318000}
+{"o":0.0026070689,"h":0.0026215419,"l":0.0025879657,"c":0.0025907732,"v":371.10453727,"t":1725321600}
+{"o":0.0025907732,"h":0.0026144277,"l":0.0025820277,"c":0.0025958979,"v":98.30630368,"t":1725325200}
+{"o":0.0025958979,"h":0.0026002624,"l":0.0025470336,"c":0.0025921093,"v":811.87261312,"t":1725328800}
+{"o":0.0025921093,"h":0.0025997842,"l":0.0025686687,"c":0.0025956423,"v":462.14289984,"t":1725332400}
+{"o":0.0025956423,"h":0.0026148255,"l":0.0025755449,"c":0.0025934944,"v":28.77714447,"t":1725336000}
+{"o":0.0025934944,"h":0.0026207262,"l":0.0025833755,"c":0.0026106087,"v":4425.50885207,"t":1725339600}
+{"o":0.0026106087,"h":0.002639302,"l":0.0025976149,"c":0.0026241512,"v":35.17582155,"t":1725343200}
+{"o":0.0026241512,"h":0.002637129,"l":0.0026012409,"c":0.002618891,"v":226.20439424,"t":1725346800}
+{"o":0.002618891,"h":0.0026543177,"l":0.0026049749,"c":0.0026325267,"v":21.25556365,"t":1725350400}
+{"o":0.0026325267,"h":0.0026467912,"l":0.0026166394,"c":0.0026256649,"v":48.44430973,"t":1725354000}
+{"o":0.0026256649,"h":0.0026421994,"l":0.0026093087,"c":0.0026322437,"v":19.62352895,"t":1725357600}
+{"o":0.0026322437,"h":0.0026371656,"l":0.0026078318,"c":0.0026112878,"v":369.78045279,"t":1725361200}
+{"o":0.0026112878,"h":0.0026253189,"l":0.0025699784,"c":0.0025906048,"v":8696.67022805,"t":1725364800}
+{"o":0.0025906048,"h":0.0026851609,"l":0.0025834571,"c":0.0026734533,"v":12216.07245774,"t":1725368400}
+{"o":0.0026734533,"h":0.0027104295,"l":0.0026710802,"c":0.0026978497,"v":1361.99218687,"t":1725372000}
+{"o":0.0026978497,"h":0.0027374363,"l":0.0026808721,"c":0.0027176298,"v":8838.4362366,"t":1725375600}
+{"o":0.0027176298,"h":0.0027276898,"l":0.0026850031,"c":0.0026978169,"v":1647.84679,"t":1725379200}
+{"o":0.0026978169,"h":0.0027115527,"l":0.002667782,"c":0.0027061902,"v":40.239232,"t":1725382800}
+{"o":0.0027061902,"h":0.0027139765,"l":0.0026618076,"c":0.0026668007,"v":3883.93965188,"t":1725386400}
+{"o":0.0026668007,"h":0.0026846535,"l":0.0026196288,"c":0.0026552276,"v":22076.61010758,"t":1725390000}
+{"o":0.0026552276,"h":0.0026777739,"l":0.0025779083,"c":0.0026183124,"v":85485.95117072,"t":1725393600}
+{"o":0.0026183124,"h":0.0026570505,"l":0.0025978775,"c":0.0026234865,"v":18854.2873587,"t":1725397200}
+{"o":0.0026234865,"h":0.002642146,"l":0.0026078836,"c":0.0026254043,"v":1022.18919621,"t":1725400800}
+{"o":0.0026254043,"h":0.0026894615,"l":0.0026238285,"c":0.00266645,"v":1074.78580075,"t":1725404400}
+{"o":0.00266645,"h":0.0027557148,"l":0.0026401823,"c":0.0027001103,"v":12.18856383,"t":1725408000}
+{"o":0.0027001103,"h":0.0027901975,"l":0.0026391787,"c":0.0026733066,"v":34951.22651891,"t":1725411600}
+{"o":0.0026733066,"h":0.0026886523,"l":0.0026582351,"c":0.0026690416,"v":1480.13044584,"t":1725415200}
+{"o":0.0026690416,"h":0.0026727831,"l":0.0026177795,"c":0.0026315227,"v":33007.86737434,"t":1725418800}
+{"o":0.0026315227,"h":0.0026601244,"l":0.0025984244,"c":0.0026154772,"v":36012.95762316,"t":1725422400}
+{"o":0.0026154772,"h":0.0026728625,"l":0.0026154772,"c":0.0026561861,"v":10121.77740247,"t":1725426000}
+{"o":0.0026561861,"h":0.0026698711,"l":0.0026135737,"c":0.0026410175,"v":23.28861409,"t":1725429600}
+{"o":0.0026410175,"h":0.0026423586,"l":0.0025761122,"c":0.0025985478,"v":79.38785381,"t":1725433200}
+{"o":0.0025985478,"h":0.0026090113,"l":0.002576727,"c":0.0025921539,"v":21.9523868,"t":1725436800}
+{"o":0.0025921539,"h":0.0026130748,"l":0.0025217313,"c":0.0025573928,"v":36106.2720706,"t":1725440400}
+{"o":0.0025573928,"h":0.0025795047,"l":0.0025106677,"c":0.0025477572,"v":34830.51683385,"t":1725444000}
+{"o":0.0025477572,"h":0.0025633153,"l":0.0025202923,"c":0.0025473445,"v":6362.20347221,"t":1725447600}
+{"o":0.0025473445,"h":0.0025717636,"l":0.0025181016,"c":0.002536162,"v":4950.40634712,"t":1725451200}
+{"o":0.002536162,"h":0.0025636905,"l":0.0024843796,"c":0.0025007161,"v":57742.69574016,"t":1725454800}
+{"o":0.0025007161,"h":0.0025358909,"l":0.0024131402,"c":0.0024546651,"v":7111.45438016,"t":1725458400}
+{"o":0.0024546651,"h":0.0024791045,"l":0.0024194799,"c":0.0024402174,"v":16204.81763269,"t":1725462000}
+{"o":0.0024402174,"h":0.0024789802,"l":0.0024055216,"c":0.0024374358,"v":28324.99491875,"t":1725465600}
+{"o":0.0024374358,"h":0.0024685919,"l":0.0024308342,"c":0.0024591125,"v":4775.10577041,"t":1725469200}
+{"o":0.0024591125,"h":0.0024718462,"l":0.0024421611,"c":0.0024515453,"v":281.65730012,"t":1725472800}
+{"o":0.0024515453,"h":0.002470372,"l":0.0024362658,"c":0.0024604929,"v":517.77364758,"t":1725476400}
+{"o":0.0024604929,"h":0.0025035588,"l":0.0024326889,"c":0.002484531,"v":34103.30037625,"t":1725480000}
+{"o":0.002484531,"h":0.0025297357,"l":0.0024638487,"c":0.0024884492,"v":93273.0018091,"t":1725483600}
+{"o":0.0024884492,"h":0.0025036925,"l":0.0024252143,"c":0.0024558045,"v":57404.54151945,"t":1725487200}
+{"o":0.0024558045,"h":0.0024717314,"l":0.0024389852,"c":0.0024535158,"v":623.21140077,"t":1725490800}
+{"o":0.0024535158,"h":0.0024778896,"l":0.0024386158,"c":0.0024777653,"v":40.0245095,"t":1725494400}
+{"o":0.0024777653,"h":0.0024793675,"l":0.0024405657,"c":0.0024621722,"v":2131.45973893,"t":1725498000}
+{"o":0.0024621722,"h":0.0024796938,"l":0.0024456407,"c":0.0024651425,"v":261.11021454,"t":1725501600}
+{"o":0.0024651425,"h":0.002511789,"l":0.0024651425,"c":0.0025056193,"v":191.86331501,"t":1725505200}
+{"o":0.0025056193,"h":0.0025112119,"l":0.0024561603,"c":0.0024706311,"v":72.67339257,"t":1725508800}
+{"o":0.0024706311,"h":0.0024946248,"l":0.0024546316,"c":0.0024895771,"v":1062.92703222,"t":1725512400}
+{"o":0.0024895771,"h":0.0025185768,"l":0.0024706353,"c":0.0024813445,"v":1430.90284927,"t":1725516000}
+{"o":0.0024813445,"h":0.0024941496,"l":0.0024575152,"c":0.0024730659,"v":68.97672747,"t":1725519600}
+{"o":0.0024730659,"h":0.0024874631,"l":0.0024597556,"c":0.0024797848,"v":68.48694268,"t":1725523200}
+{"o":0.0024797848,"h":0.0024996244,"l":0.0024776941,"c":0.0024889464,"v":70.00074254,"t":1725526800}
+{"o":0.0024889464,"h":0.0024980385,"l":0.0024670145,"c":0.0024714078,"v":34.41579738,"t":1725530400}
+{"o":0.0024714078,"h":0.0024931372,"l":0.0024597282,"c":0.0024785792,"v":333.3032945,"t":1725534000}
+{"o":0.0024785792,"h":0.0024967404,"l":0.0024413859,"c":0.0024549716,"v":1590.10732511,"t":1725537600}
+{"o":0.0024549716,"h":0.0024753412,"l":0.0024113405,"c":0.0024365131,"v":44540.48144162,"t":1725541200}
+{"o":0.0024365131,"h":0.0024855719,"l":0.002402366,"c":0.002465759,"v":3468.86321397,"t":1725544800}
+{"o":0.002465759,"h":0.0025174467,"l":0.0024542461,"c":0.0024868838,"v":1861.96714424,"t":1725548400}
+{"o":0.0024868838,"h":0.0025208338,"l":0.0024770541,"c":0.0024996282,"v":28.25225505,"t":1725552000}
+{"o":0.0024996282,"h":0.0025175964,"l":0.00248394,"c":0.0024959719,"v":1076.91255029,"t":1725555600}
+{"o":0.0024959719,"h":0.0025097174,"l":0.0024890834,"c":0.0024998188,"v":61.30478393,"t":1725559200}
+{"o":0.0024998188,"h":0.0025599938,"l":0.0024870722,"c":0.0025299933,"v":102.75992131,"t":1725562800}
+{"o":0.0025299933,"h":0.0025498698,"l":0.0025138558,"c":0.0025366741,"v":8289.90743016,"t":1725566400}
+{"o":0.0025366741,"h":0.0025441308,"l":0.0025099806,"c":0.0025210756,"v":3113.37418512,"t":1725570000}
+{"o":0.0025210756,"h":0.0025418873,"l":0.0024947839,"c":0.0025125285,"v":3177.6247041,"t":1725573600}
+{"o":0.0025125285,"h":0.0025221936,"l":0.0024237692,"c":0.0024926758,"v":134660.6592004301,"t":1725577200}
+{"o":0.0024926758,"h":0.0025078416,"l":0.0024679247,"c":0.002475809,"v":2266.6845697,"t":1725580800}
+{"o":0.002475809,"h":0.0025003924,"l":0.0024522852,"c":0.0024714405,"v":160.78558421,"t":1725584400}
+{"o":0.0024714405,"h":0.0024776176,"l":0.0024286569,"c":0.0024497276,"v":9258.07353088,"t":1725588000}
+{"o":0.0024497276,"h":0.0024602168,"l":0.0024284705,"c":0.0024584313,"v":5424.49315135,"t":1725591600}
+{"o":0.0024584313,"h":0.0024643475,"l":0.0024366874,"c":0.0024629992,"v":145.40660694,"t":1725595200}
+{"o":0.0024629992,"h":0.0024801879,"l":0.0024458463,"c":0.0024670071,"v":103.47582602,"t":1725598800}
+{"o":0.0024670071,"h":0.0024771493,"l":0.0024630382,"c":0.0024670229,"v":65.49398317,"t":1725602400}
+{"o":0.0024670229,"h":0.0025445628,"l":0.0024535365,"c":0.0025074925,"v":129.28777272,"t":1725606000}
+{"o":0.0025074925,"h":0.0025101744,"l":0.0024707307,"c":0.0024911471,"v":4504.70080976,"t":1725609600}
+{"o":0.0024911471,"h":0.0025037219,"l":0.0024701465,"c":0.0024803362,"v":13439.35537243,"t":1725613200}
+{"o":0.0024803362,"h":0.0024880376,"l":0.0024488568,"c":0.0024667465,"v":3173.52495711,"t":1725616800}
+{"o":0.0024667465,"h":0.0024798581,"l":0.0024306234,"c":0.0024539197,"v":22929.74564574,"t":1725620400}
+{"o":0.0024539197,"h":0.0024652328,"l":0.0023717756,"c":0.0023934474,"v":609.33265136,"t":1725624000}
+{"o":0.0023934474,"h":0.0024553297,"l":0.0023688503,"c":0.0024299086,"v":31.39632001,"t":1725627600}
+{"o":0.0024299086,"h":0.0024986439,"l":0.0024299086,"c":0.0024664564,"v":1106.22845567,"t":1725631200}
+{"o":0.0024664564,"h":0.0025260654,"l":0.0024165108,"c":0.0024531257,"v":28034.41984541,"t":1725634800}
+{"o":0.0024531257,"h":0.0025193646,"l":0.002432233,"c":0.0024794486,"v":19246.15238085,"t":1725638400}
+{"o":0.0024794486,"h":0.002498606,"l":0.0023543537,"c":0.0024209723,"v":246994.2856019899,"t":1725642000}
+{"o":0.0024209723,"h":0.0024602974,"l":0.0023558767,"c":0.0024209851,"v":56938.17659531,"t":1725645600}
+{"o":0.0024209851,"h":0.0024438361,"l":0.0023848759,"c":0.0024039834,"v":624.50221375,"t":1725649200}
+{"o":0.0024039834,"h":0.0024993642,"l":0.002355906,"c":0.0024783945,"v":38732.64938169,"t":1725652800}
+{"o":0.0024783945,"h":0.002503882,"l":0.0023677072,"c":0.0024008855,"v":53516.62021265,"t":1725656400}
+{"o":0.0024008855,"h":0.0024225596,"l":0.0023758059,"c":0.0023964254,"v":18761.22130619,"t":1725660000}
+{"o":0.0023964254,"h":0.0024281053,"l":0.0023856551,"c":0.0024183721,"v":24747.83719943,"t":1725663600}
+{"o":0.0024183721,"h":0.0024513528,"l":0.0023938558,"c":0.0024488573,"v":32855.40689879,"t":1725667200}
+{"o":0.0024488573,"h":0.0024646909,"l":0.002430579,"c":0.0024437403,"v":403.71391425,"t":1725670800}
+{"o":0.0024437403,"h":0.0024597051,"l":0.0024268039,"c":0.0024323409,"v":53.62848428,"t":1725674400}
+{"o":0.0024323409,"h":0.0024462434,"l":0.0024201057,"c":0.002433927,"v":5547.64165556,"t":1725678000}
+{"o":0.002433927,"h":0.002439077,"l":0.0024137049,"c":0.0024183575,"v":3213.88320277,"t":1725681600}
+{"o":0.0024183575,"h":0.0024986527,"l":0.0023952417,"c":0.0024576293,"v":130028.27138831,"t":1725685200}
+{"o":0.0024576293,"h":0.0024633452,"l":0.0024466311,"c":0.0024517116,"v":1629.02740661,"t":1725688800}
+{"o":0.0024517116,"h":0.0024574187,"l":0.0024305875,"c":0.0024470637,"v":25.70231048,"t":1725692400}
+{"o":0.0024470637,"h":0.0024619531,"l":0.0024317097,"c":0.0024381847,"v":71.098509,"t":1725696000}
+{"o":0.0024381847,"h":0.0024630684,"l":0.0024335956,"c":0.0024440116,"v":342.8325005,"t":1725699600}
+{"o":0.0024440116,"h":0.0024599532,"l":0.0024350878,"c":0.0024599532,"v":1008.47451751,"t":1725703200}
+{"o":0.0024599532,"h":0.002463882,"l":0.0024333921,"c":0.0024421955,"v":3661.99493766,"t":1725706800}
+{"o":0.0024421955,"h":0.0024563005,"l":0.0024270638,"c":0.0024485734,"v":1163.37246586,"t":1725710400}
+{"o":0.0024485734,"h":0.002469726,"l":0.0024288892,"c":0.0024544568,"v":583.61162661,"t":1725714000}
+{"o":0.0024544568,"h":0.0024580843,"l":0.0024267062,"c":0.0024295595,"v":1082.85914042,"t":1725717600}
+{"o":0.0024295595,"h":0.0024414738,"l":0.0023986636,"c":0.0024215864,"v":855.51089153,"t":1725721200}
+{"o":0.0024215864,"h":0.0024485579,"l":0.0024012112,"c":0.0024325378,"v":2482.0500115,"t":1725724800}
+{"o":0.0024325378,"h":0.0024628219,"l":0.002410498,"c":0.0024383444,"v":24377.82347239,"t":1725728400}
+{"o":0.0024383444,"h":0.0024514386,"l":0.0023846284,"c":0.0023913274,"v":25723.91494779,"t":1725732000}
+{"o":0.0023913274,"h":0.0024047709,"l":0.0023615423,"c":0.0023735407,"v":14368.23284095,"t":1725735600}
+{"o":0.0023735407,"h":0.00240465,"l":0.0023700889,"c":0.0023915031,"v":613.61342237,"t":1725739200}
+{"o":0.0023915031,"h":0.0024152567,"l":0.0023803089,"c":0.0023999551,"v":1620.30131024,"t":1725742800}
+{"o":0.0023999551,"h":0.0024309261,"l":0.0023884264,"c":0.0023981157,"v":1995.1891143,"t":1725746400}
+{"o":0.0023981157,"h":0.0024177947,"l":0.0023761611,"c":0.002378521,"v":2990.44562446,"t":1725750000}
+{"o":0.002378521,"h":0.0024095306,"l":0.0023740393,"c":0.0023879106,"v":4114.5992162,"t":1725753600}
+{"o":0.0023879106,"h":0.0024039508,"l":0.0023730927,"c":0.0023875953,"v":4498.27287428,"t":1725757200}
+{"o":0.0023875953,"h":0.0024006799,"l":0.002377893,"c":0.002382795,"v":833.01218631,"t":1725760800}
+{"o":0.002382795,"h":0.0024018529,"l":0.0023754899,"c":0.0023800401,"v":1139.33131843,"t":1725764400}
+{"o":0.0023800401,"h":0.002399585,"l":0.0023714222,"c":0.002383521,"v":3930.55588291,"t":1725768000}
+{"o":0.002383521,"h":0.0024067084,"l":0.0023833001,"c":0.0024067084,"v":13.54182646,"t":1725771600}
+{"o":0.0024067084,"h":0.0024069065,"l":0.0023824441,"c":0.0023852778,"v":28.74211143,"t":1725775200}
+{"o":0.0023852778,"h":0.0024092678,"l":0.0023538161,"c":0.0023856043,"v":6705.25960095,"t":1725778800}
+{"o":0.0023856043,"h":0.0023960224,"l":0.0023688245,"c":0.0023733589,"v":2827.8844276,"t":1725782400}
+{"o":0.0023733589,"h":0.0023877549,"l":0.0023508287,"c":0.0023737452,"v":654.19092124,"t":1725786000}
+{"o":0.0023737452,"h":0.0023866508,"l":0.0023537742,"c":0.0023554984,"v":607.46680981,"t":1725789600}
+{"o":0.0023554984,"h":0.0023869707,"l":0.002349614,"c":0.0023763412,"v":10375.43667943,"t":1725793200}
+{"o":0.0023763412,"h":0.0024153074,"l":0.0023644799,"c":0.0023922167,"v":4322.78519668,"t":1725796800}
+{"o":0.0023922167,"h":0.0024124071,"l":0.0023851925,"c":0.0023868534,"v":607.4614712,"t":1725800400}
+{"o":0.0023868534,"h":0.0024245689,"l":0.0023443817,"c":0.0023843836,"v":30661.49213603,"t":1725804000}
+{"o":0.0023843836,"h":0.0024032313,"l":0.0023592345,"c":0.0023820778,"v":7748.3200877,"t":1725807600}
+{"o":0.0023820778,"h":0.0023842508,"l":0.0023519242,"c":0.0023630521,"v":594.0,"t":1725811200}
+{"o":0.0023630521,"h":0.0023830553,"l":0.0023316098,"c":0.002354846,"v":13314.96179251,"t":1725814800}
+{"o":0.002354846,"h":0.0023800434,"l":0.0023480223,"c":0.0023764014,"v":7535.69368865,"t":1725818400}
+{"o":0.0023764014,"h":0.0023936239,"l":0.0023587376,"c":0.0023779399,"v":6946.06606144,"t":1725822000}
+{"o":0.0023779399,"h":0.0023967196,"l":0.0023732824,"c":0.0023768045,"v":707.26015207,"t":1725825600}
+{"o":0.0023768045,"h":0.0024395733,"l":0.0023567599,"c":0.0024283969,"v":83621.98516957,"t":1725829200}
+{"o":0.0024283969,"h":0.0024455299,"l":0.0023712036,"c":0.0024140597,"v":4142.32069533,"t":1725832800}
+{"o":0.0024140597,"h":0.0024167189,"l":0.0023956536,"c":0.0023991147,"v":0.0,"t":1725836400}
+{"o":0.0023991147,"h":0.0024291823,"l":0.0023820881,"c":0.0023987091,"v":684.65964951,"t":1725840000}
+{"o":0.0023987091,"h":0.0024266225,"l":0.0023855944,"c":0.0024157551,"v":12.75470357,"t":1725843600}
+{"o":0.0024157551,"h":0.0024430377,"l":0.0024012203,"c":0.0024125794,"v":6.84429847,"t":1725847200}
+{"o":0.0024125794,"h":0.0024513964,"l":0.0024117963,"c":0.0024377079,"v":772.17169594,"t":1725850800}
+{"o":0.0024377079,"h":0.0024513713,"l":0.0024338576,"c":0.0024441123,"v":114.98671106,"t":1725854400}
+{"o":0.0024441123,"h":0.0024586491,"l":0.0023879608,"c":0.0024313224,"v":82414.72840975,"t":1725858000}
+{"o":0.0024313224,"h":0.0024433666,"l":0.0024022648,"c":0.0024160046,"v":6330.51712973,"t":1725861600}
+{"o":0.0024160046,"h":0.0024242543,"l":0.0023900501,"c":0.0024030041,"v":122.68820139,"t":1725865200}
+{"o":0.0024030041,"h":0.0024053965,"l":0.0023865413,"c":0.0023919907,"v":26.05293692,"t":1725868800}
+{"o":0.0023919907,"h":0.0024031272,"l":0.0023724173,"c":0.0023997886,"v":46.4612298,"t":1725872400}
+{"o":0.0023997886,"h":0.002405203,"l":0.0023834322,"c":0.0023932619,"v":325.60879434,"t":1725876000}
+{"o":0.0023932619,"h":0.0024061877,"l":0.0023793965,"c":0.0024019707,"v":598.106852,"t":1725879600}
+{"o":0.0024019707,"h":0.0024187209,"l":0.0023883969,"c":0.0023922936,"v":201.36732049,"t":1725883200}
+{"o":0.0023922936,"h":0.0024172923,"l":0.0023752737,"c":0.0023869595,"v":1754.32398392,"t":1725886800}
+{"o":0.0023869595,"h":0.0024515163,"l":0.0023721123,"c":0.0024267309,"v":5767.23197236,"t":1725890400}
+{"o":0.0024267309,"h":0.0024354058,"l":0.0023690864,"c":0.0023738951,"v":28578.91924998,"t":1725894000}
+{"o":0.0023738951,"h":0.0024009523,"l":0.002277987,"c":0.0023045633,"v":13647.94435484,"t":1725897600}
+{"o":0.0023045633,"h":0.00234582,"l":0.0022769868,"c":0.0023376908,"v":37561.97465024,"t":1725901200}
+{"o":0.0023376908,"h":0.0023505128,"l":0.0023160305,"c":0.002333371,"v":5956.95416011,"t":1725904800}
+{"o":0.002333371,"h":0.0023366961,"l":0.0022994182,"c":0.0023026848,"v":60.90203827,"t":1725908400}
+{"o":0.0023026848,"h":0.002324635,"l":0.0022853928,"c":0.0022955256,"v":1330.53556257,"t":1725912000}
+{"o":0.0022955256,"h":0.0023117085,"l":0.0022550781,"c":0.0022987004,"v":394.21602095,"t":1725915600}
+{"o":0.0022987004,"h":0.0023191613,"l":0.0022774501,"c":0.0022986938,"v":387.34686461,"t":1725919200}
+{"o":0.0022986938,"h":0.0023064818,"l":0.0022847377,"c":0.0022878809,"v":125.0,"t":1725922800}
+{"o":0.0022878809,"h":0.0023154793,"l":0.0022806395,"c":0.0023009533,"v":4492.81994867,"t":1725926400}
+{"o":0.0023009533,"h":0.002319497,"l":0.002294148,"c":0.0023092459,"v":2554.18718208,"t":1725930000}
+{"o":0.0023092459,"h":0.0023180006,"l":0.0022783118,"c":0.0022904743,"v":26174.01773751,"t":1725933600}
+{"o":0.0022904743,"h":0.0023109865,"l":0.0022810245,"c":0.0023088428,"v":8321.12812779,"t":1725937200}
+{"o":0.0023088428,"h":0.0023154949,"l":0.0022760559,"c":0.0023036093,"v":11843.79746943,"t":1725940800}
+{"o":0.0023036093,"h":0.0023073395,"l":0.0022635347,"c":0.0022697196,"v":5149.52964009,"t":1725944400}
+{"o":0.0022697196,"h":0.0022949977,"l":0.002251308,"c":0.0022843764,"v":39611.186303,"t":1725948000}
+{"o":0.0022843764,"h":0.002305645,"l":0.0022563202,"c":0.0022691518,"v":15761.35664546,"t":1725951600}
+{"o":0.0022691518,"h":0.0022793671,"l":0.0022259169,"c":0.0022597522,"v":46973.73585374,"t":1725955200}
+{"o":0.0022597522,"h":0.0022698946,"l":0.0022488389,"c":0.0022649776,"v":3577.64758223,"t":1725958800}
+{"o":0.0022649776,"h":0.0022729916,"l":0.0022405211,"c":0.0022496794,"v":5725.25650705,"t":1725962400}
+{"o":0.0022496794,"h":0.0022747892,"l":0.0022405682,"c":0.002253191,"v":6715.81939487,"t":1725966000}
+{"o":0.002253191,"h":0.0022684545,"l":0.0022404308,"c":0.002259862,"v":3640.70406087,"t":1725969600}
+{"o":0.002259862,"h":0.0022776838,"l":0.0022575922,"c":0.0022655304,"v":20.32128208,"t":1725973200}
+{"o":0.0022655304,"h":0.0022835494,"l":0.0022326762,"c":0.0022589972,"v":3201.98493881,"t":1725976800}
+{"o":0.0022589972,"h":0.0022767945,"l":0.0021686836,"c":0.002253906,"v":149790.9560284,"t":1725980400}
+{"o":0.002253906,"h":0.0022650521,"l":0.0022231062,"c":0.0022302101,"v":23054.41953263,"t":1725984000}
+{"o":0.0022302101,"h":0.0022478054,"l":0.0021852428,"c":0.0022034779,"v":26937.76353472,"t":1725987600}
+{"o":0.0022034779,"h":0.0022238897,"l":0.0021684618,"c":0.0022011885,"v":27312.13667792,"t":1725991200}
+{"o":0.0022011885,"h":0.0022197903,"l":0.0019846229,"c":0.001993069,"v":512306.0098522113,"t":1725994800}
+{"o":0.001993069,"h":0.0020175753,"l":0.0017796283,"c":0.0018383906,"v":1249470.592040038,"t":1725998400}
+{"o":0.0018383906,"h":0.0019944441,"l":0.0018256993,"c":0.0019845853,"v":611484.9704579894,"t":1726002000}
+{"o":0.0019845853,"h":0.0019929234,"l":0.0019404344,"c":0.0019519906,"v":45228.89750871,"t":1726005600}
+{"o":0.0019519906,"h":0.0019728004,"l":0.0019420663,"c":0.0019531946,"v":30482.72802128,"t":1726009200}
+{"o":0.0019531946,"h":0.0019705179,"l":0.0019391775,"c":0.0019506351,"v":24545.73010555,"t":1726012800}
+{"o":0.0019506351,"h":0.0019879673,"l":0.0019314573,"c":0.0019802176,"v":88802.60802148,"t":1726016400}
+{"o":0.0019802176,"h":0.0020132242,"l":0.0019523227,"c":0.0019628301,"v":108669.3804418899,"t":1726020000}
+{"o":0.0019628301,"h":0.0019890328,"l":0.0019610361,"c":0.0019726034,"v":19098.3456286,"t":1726023600}
+{"o":0.0019726034,"h":0.0020184822,"l":0.0019683165,"c":0.0019903667,"v":20665.42242104,"t":1726027200}
+{"o":0.0019903667,"h":0.0020156911,"l":0.0019785714,"c":0.0020003055,"v":17476.640855,"t":1726030800}
+{"o":0.0020003055,"h":0.0020096108,"l":0.0019763303,"c":0.0019965511,"v":16238.85224394,"t":1726034400}
+{"o":0.0019965511,"h":0.0019980537,"l":0.0019710015,"c":0.0019838325,"v":7775.82057033,"t":1726038000}
+{"o":0.0019838325,"h":0.0020107359,"l":0.0019476382,"c":0.0019699288,"v":62351.34733259,"t":1726041600}
+{"o":0.0019699288,"h":0.001977086,"l":0.0019546428,"c":0.0019583618,"v":8713.94792457,"t":1726045200}
+{"o":0.0019583618,"h":0.0020084805,"l":0.0019442315,"c":0.0019679974,"v":65955.84241642,"t":1726048800}
+{"o":0.0019679974,"h":0.00196849,"l":0.0019390583,"c":0.0019546586,"v":3334.59060774,"t":1726052400}
+{"o":0.0019546586,"h":0.001972142,"l":0.0019269786,"c":0.001944875,"v":9316.17674772,"t":1726056000}
+{"o":0.001944875,"h":0.0019867318,"l":0.0019072468,"c":0.0019618469,"v":18257.86258185,"t":1726059600}
+{"o":0.0019618469,"h":0.0019930983,"l":0.0019235841,"c":0.0019322997,"v":77083.96484639,"t":1726063200}
+{"o":0.0019322997,"h":0.0019579796,"l":0.0018280983,"c":0.0018857503,"v":252798.9177063801,"t":1726066800}
+{"o":0.0018857503,"h":0.0018947054,"l":0.0018246129,"c":0.0018563453,"v":206797.2716955498,"t":1726070400}
+{"o":0.0018563453,"h":0.0018586903,"l":0.0016580536,"c":0.0017146835,"v":1005331.4857957403,"t":1726074000}
+{"o":0.0017146835,"h":0.0017446092,"l":0.0016910639,"c":0.0017076914,"v":39371.70669632,"t":1726077600}
+{"o":0.0017076914,"h":0.0017209283,"l":0.0016846749,"c":0.001687322,"v":52422.41716969,"t":1726081200}
+{"o":0.001687322,"h":0.0017167098,"l":0.0016581817,"c":0.0016646343,"v":144310.62230027,"t":1726084800}
+{"o":0.0016646343,"h":0.0016799692,"l":0.0016562745,"c":0.0016633277,"v":27860.11516163,"t":1726088400}
+{"o":0.0016633277,"h":0.0017109386,"l":0.0015920289,"c":0.0016073195,"v":522359.0780364504,"t":1726092000}
+{"o":0.0016073195,"h":0.0016237178,"l":0.0015205219,"c":0.0015445284,"v":438633.9395048397,"t":1726095600}
+{"o":0.0015445284,"h":0.0015724207,"l":0.0015229304,"c":0.0015572527,"v":93754.70523748,"t":1726099200}
+{"o":0.0015572527,"h":0.0015572748,"l":0.0015098412,"c":0.0015347553,"v":56003.91631795,"t":1726102800}
+{"o":0.0015347553,"h":0.0015644755,"l":0.0015077285,"c":0.001551032,"v":96367.6201803,"t":1726106400}
+{"o":0.001551032,"h":0.0015961797,"l":0.001544351,"c":0.0015893594,"v":118582.37618222,"t":1726110000}
+{"o":0.0015893594,"h":0.001596187,"l":0.0015726642,"c":0.0015856339,"v":9658.31206356,"t":1726113600}
+{"o":0.0015856339,"h":0.0016123249,"l":0.0015407252,"c":0.0015625246,"v":205589.0479291401,"t":1726117200}
+{"o":0.0015625246,"h":0.0015716845,"l":0.0014885896,"c":0.0015262052,"v":443001.8866264001,"t":1726120800}
+{"o":0.0015262052,"h":0.001537178,"l":0.0015166488,"c":0.0015283229,"v":14614.46620574,"t":1726124400}
+{"o":0.0015283229,"h":0.0015315372,"l":0.0015166152,"c":0.0015220994,"v":1296.09653213,"t":1726128000}
+{"o":0.0015220994,"h":0.0015436494,"l":0.0015207367,"c":0.0015355598,"v":7322.83271023,"t":1726131600}
+{"o":0.0015355598,"h":0.0015501706,"l":0.0015310361,"c":0.0015407277,"v":10451.99188656,"t":1726135200}
+{"o":0.0015407277,"h":0.0015699349,"l":0.0015324504,"c":0.0015549604,"v":46878.20621466,"t":1726138800}
+{"o":0.0015549604,"h":0.0015953281,"l":0.0015497312,"c":0.001582701,"v":37072.0387434,"t":1726142400}
+{"o":0.001582701,"h":0.0017017376,"l":0.0015716814,"c":0.0016638027,"v":655031.5761469601,"t":1726146000}
+{"o":0.0016638027,"h":0.0017514871,"l":0.0016262697,"c":0.0017321566,"v":263215.7770713101,"t":1726149600}
+{"o":0.0017321566,"h":0.0017565883,"l":0.0016979871,"c":0.0017354725,"v":94412.21965651,"t":1726153200}
+{"o":0.0017354725,"h":0.0018652735,"l":0.0017184758,"c":0.0018156314,"v":423772.8167492099,"t":1726156800}
+{"o":0.0018156314,"h":0.0018576769,"l":0.0017964535,"c":0.0018362379,"v":69524.30701865,"t":1726160400}
+{"o":0.0018362379,"h":0.0018548279,"l":0.0018179407,"c":0.0018385273,"v":26555.21852279,"t":1726164000}
+{"o":0.0018385273,"h":0.0018654971,"l":0.0018301726,"c":0.0018468782,"v":82546.3846539,"t":1726167600}
+{"o":0.0018468782,"h":0.0018683486,"l":0.0018395227,"c":0.0018534737,"v":16824.45487989,"t":1726171200}
+{"o":0.0018534737,"h":0.0018631983,"l":0.0018017731,"c":0.0018335684,"v":85829.83994805,"t":1726174800}
+{"o":0.0018335684,"h":0.0018347976,"l":0.0017961803,"c":0.0018184182,"v":20039.55582406,"t":1726178400}
+{"o":0.0018184182,"h":0.0018268785,"l":0.0017706014,"c":0.0017861114,"v":54358.80462065,"t":1726182000}
+{"o":0.0017861114,"h":0.0018215014,"l":0.001771705,"c":0.001790084,"v":55661.862503,"t":1726185600}
+{"o":0.001790084,"h":0.0018079019,"l":0.0017806071,"c":0.0017920985,"v":3106.99939203,"t":1726189200}
+{"o":0.0017920985,"h":0.0018082334,"l":0.0017773317,"c":0.0017959968,"v":21814.67208571,"t":1726192800}
+{"o":0.0017959968,"h":0.0018013032,"l":0.0017799773,"c":0.0017872703,"v":4230.02449492,"t":1726196400}
+{"o":0.0017872703,"h":0.0018003159,"l":0.0017771937,"c":0.0017932832,"v":14138.25290465,"t":1726200000}
+{"o":0.0017932832,"h":0.0017947576,"l":0.0017727012,"c":0.0017826511,"v":8525.62010729,"t":1726203600}
+{"o":0.0017826511,"h":0.0017962905,"l":0.0017727366,"c":0.0017855234,"v":7544.88474991,"t":1726207200}
+{"o":0.0017855234,"h":0.0017940018,"l":0.001771501,"c":0.0017804203,"v":7168.88378362,"t":1726210800}
+{"o":0.0017804203,"h":0.0017906778,"l":0.0017686077,"c":0.0017879278,"v":6670.80465238,"t":1726214400}
+{"o":0.0017879278,"h":0.0017919513,"l":0.0017205391,"c":0.0017382577,"v":348706.9939053101,"t":1726218000}
+{"o":0.0017382577,"h":0.0017539945,"l":0.0017240361,"c":0.001741485,"v":13665.10045559,"t":1726221600}
+{"o":0.001741485,"h":0.0017659974,"l":0.0017319436,"c":0.0017652445,"v":13182.01581195,"t":1726225200}
+{"o":0.0017652445,"h":0.0018003529,"l":0.0017545718,"c":0.0017817054,"v":45618.57167098,"t":1726228800}
+{"o":0.0017817054,"h":0.00181154,"l":0.0017769127,"c":0.0018002754,"v":25216.43418789,"t":1726232400}
+{"o":0.0018002754,"h":0.0018530548,"l":0.0017765187,"c":0.0018081276,"v":158737.46792421,"t":1726236000}
+{"o":0.0018081276,"h":0.0018427731,"l":0.0017550085,"c":0.0017990116,"v":40329.20524233,"t":1726239600}
+{"o":0.0017990116,"h":0.0018126711,"l":0.0017765472,"c":0.0018061256,"v":7752.71779936,"t":1726243200}
+{"o":0.0018061256,"h":0.0018076177,"l":0.0017776003,"c":0.0017957124,"v":19262.51502356,"t":1726246800}
+{"o":0.0017957124,"h":0.001808849,"l":0.0017774689,"c":0.001787171,"v":16217.28896453,"t":1726250400}
+{"o":0.001787171,"h":0.0017980563,"l":0.0017361195,"c":0.0017469765,"v":65676.36340714,"t":1726254000}
+{"o":0.0017469765,"h":0.0017535876,"l":0.001721453,"c":0.0017500561,"v":26266.89678742,"t":1726257600}
+{"o":0.0017500561,"h":0.001763833,"l":0.0017238356,"c":0.0017468287,"v":4540.96860392,"t":1726261200}
+{"o":0.0017468287,"h":0.0017522569,"l":0.0017299849,"c":0.0017458153,"v":4244.11726334,"t":1726264800}
+{"o":0.0017458153,"h":0.001763999,"l":0.0017446269,"c":0.0017556022,"v":4110.01850845,"t":1726268400}
+{"o":0.0017556022,"h":0.0017642193,"l":0.0017425293,"c":0.001763266,"v":3844.16112374,"t":1726272000}
+{"o":0.001763266,"h":0.0017662296,"l":0.0017425651,"c":0.0017569178,"v":5429.14978199,"t":1726275600}
+{"o":0.0017569178,"h":0.0017618937,"l":0.0017515836,"c":0.0017614613,"v":939.29086032,"t":1726279200}
+{"o":0.0017614613,"h":0.0017659466,"l":0.0017401602,"c":0.0017587563,"v":9164.6910125,"t":1726282800}
+{"o":0.0017587563,"h":0.0017648759,"l":0.0017494454,"c":0.0017647485,"v":579.14400498,"t":1726286400}
+{"o":0.0017647485,"h":0.0017787932,"l":0.0017614698,"c":0.001777877,"v":0.0,"t":1726290000}
+{"o":0.001777877,"h":0.0017851153,"l":0.0017626735,"c":0.0017734956,"v":4500.09063941,"t":1726293600}
+{"o":0.0017734956,"h":0.001780325,"l":0.0017725611,"c":0.0017793533,"v":192.57966458,"t":1726297200}
+{"o":0.0017793533,"h":0.0017905787,"l":0.0017696708,"c":0.0017773559,"v":502.98395816,"t":1726300800}
+{"o":0.0017773559,"h":0.0017884825,"l":0.0017707982,"c":0.0017801853,"v":1007.9588929,"t":1726304400}
+{"o":0.0017801853,"h":0.0017896798,"l":0.0017461357,"c":0.0017593017,"v":40466.09165359,"t":1726308000}
+{"o":0.0017593017,"h":0.0017715343,"l":0.0017592106,"c":0.0017666398,"v":2989.78027866,"t":1726311600}
+{"o":0.0017666398,"h":0.0017728637,"l":0.0017514842,"c":0.0017663409,"v":4332.14664739,"t":1726315200}
+{"o":0.0017663409,"h":0.0017722966,"l":0.0017555616,"c":0.0017565232,"v":786.47352202,"t":1726318800}
+{"o":0.0017565232,"h":0.0017725478,"l":0.0017442927,"c":0.0017508552,"v":2528.55193148,"t":1726322400}
+{"o":0.0017508552,"h":0.0017793672,"l":0.0017501867,"c":0.0017755256,"v":7762.55821366,"t":1726326000}
+{"o":0.0017755256,"h":0.0017812131,"l":0.0017602606,"c":0.0017784762,"v":3069.41638039,"t":1726329600}
+{"o":0.0017784762,"h":0.0017877443,"l":0.0017700425,"c":0.0017859046,"v":5515.799576,"t":1726333200}
+{"o":0.0017859046,"h":0.0018050595,"l":0.0017753149,"c":0.0017883098,"v":3769.00154115,"t":1726336800}
+{"o":0.0017883098,"h":0.0018031342,"l":0.0017800512,"c":0.0017932382,"v":15459.69934274,"t":1726340400}
+{"o":0.0017932382,"h":0.0018040329,"l":0.00178382,"c":0.001798266,"v":3508.54198495,"t":1726344000}
+{"o":0.001798266,"h":0.0018010443,"l":0.0017592204,"c":0.001797805,"v":9996.69902331,"t":1726347600}
+{"o":0.001797805,"h":0.0018028505,"l":0.0017845661,"c":0.0017870147,"v":3044.96385578,"t":1726351200}
+{"o":0.0017870147,"h":0.0017991401,"l":0.0017844652,"c":0.0017963525,"v":973.90623824,"t":1726354800}
+{"o":0.0017963525,"h":0.0017989346,"l":0.0017799812,"c":0.0017834691,"v":1034.5200301,"t":1726358400}
+{"o":0.0017834691,"h":0.0017951021,"l":0.0017783049,"c":0.0017872031,"v":45.01324348,"t":1726362000}
+{"o":0.0017872031,"h":0.0018067606,"l":0.0017858179,"c":0.001802186,"v":20079.73750705,"t":1726365600}
+{"o":0.001802186,"h":0.0018086202,"l":0.0018007153,"c":0.0018084333,"v":4036.5727372,"t":1726369200}
+{"o":0.0018084333,"h":0.0018151731,"l":0.0017975286,"c":0.0018052206,"v":95.61060602,"t":1726372800}
+{"o":0.0018052206,"h":0.0018174757,"l":0.0018008045,"c":0.0018039242,"v":934.48727326,"t":1726376400}
+{"o":0.0018039242,"h":0.001804,"l":0.0017990964,"c":0.0017994584,"v":7.31816968,"t":1726380000}
+{"o":0.0017994584,"h":0.0018176554,"l":0.0017993831,"c":0.0018052759,"v":7040.02748935,"t":1726383600}
+{"o":0.0018052759,"h":0.001822488,"l":0.0018015981,"c":0.0018203454,"v":6516.9659483,"t":1726387200}
+{"o":0.0018203454,"h":0.0018258804,"l":0.0018071923,"c":0.0018124532,"v":4080.0,"t":1726390800}
+{"o":0.0018124532,"h":0.0018272518,"l":0.0018083848,"c":0.0018165596,"v":1653.37032035,"t":1726394400}
+{"o":0.0018165596,"h":0.0018382868,"l":0.0018160444,"c":0.0018324489,"v":7553.60323848,"t":1726398000}
+{"o":0.0018324489,"h":0.0018650555,"l":0.001822043,"c":0.001846495,"v":55198.19134254,"t":1726401600}
+{"o":0.001846495,"h":0.0018896328,"l":0.0018399688,"c":0.0018795701,"v":134023.1365997,"t":1726405200}
+{"o":0.0018795701,"h":0.0018967821,"l":0.0018427588,"c":0.0018568265,"v":79962.06505546,"t":1726408800}
+{"o":0.0018568265,"h":0.0018644062,"l":0.0018309661,"c":0.0018440351,"v":52853.26131332,"t":1726412400}
+{"o":0.0018440351,"h":0.0018835462,"l":0.0018191008,"c":0.0018617275,"v":85565.37173223,"t":1726416000}
+{"o":0.0018617275,"h":0.0018876624,"l":0.001830621,"c":0.0018409609,"v":51031.19182348,"t":1726419600}
+{"o":0.0018409609,"h":0.001851602,"l":0.0018238362,"c":0.001844085,"v":12500.99967335,"t":1726423200}
+{"o":0.001844085,"h":0.0018493316,"l":0.0018051105,"c":0.0018278298,"v":48182.4619649,"t":1726426800}
+{"o":0.0018278298,"h":0.0018550042,"l":0.0018113807,"c":0.0018501844,"v":32893.42761383,"t":1726430400}
+{"o":0.0018501844,"h":0.0018889276,"l":0.0018409107,"c":0.0018674741,"v":3320.68674605,"t":1726434000}
+{"o":0.0018674741,"h":0.0018806568,"l":0.0018576983,"c":0.0018613195,"v":740.08478969,"t":1726437600}
+{"o":0.0018613195,"h":0.0018822522,"l":0.0018366708,"c":0.0018531576,"v":26617.0385772,"t":1726441200}
+{"o":0.0018531576,"h":0.0018603352,"l":0.00184713,"c":0.0018570752,"v":0.0,"t":1726444800}
+{"o":0.0018570752,"h":0.0018763566,"l":0.0018570752,"c":0.001870531,"v":123.19552566,"t":1726448400}
+{"o":0.001870531,"h":0.0018838964,"l":0.0017839146,"c":0.0018193968,"v":183007.90899285,"t":1726452000}
+{"o":0.0018193968,"h":0.0018297582,"l":0.0017480911,"c":0.0017703817,"v":165728.4476590201,"t":1726455600}
+{"o":0.0017703817,"h":0.0017718887,"l":0.0017328821,"c":0.0017696852,"v":68481.84206829,"t":1726459200}
+{"o":0.0017696852,"h":0.0017704782,"l":0.0017449059,"c":0.0017502474,"v":15623.1842762,"t":1726462800}
+{"o":0.0017502474,"h":0.0017742007,"l":0.0017470967,"c":0.0017619373,"v":9641.42542708,"t":1726466400}
+{"o":0.0017619373,"h":0.0017818094,"l":0.0017401027,"c":0.0017522986,"v":72388.92882138,"t":1726470000}
+{"o":0.0017522986,"h":0.001763235,"l":0.0017365107,"c":0.0017464857,"v":2225.34031343,"t":1726473600}
+{"o":0.0017464857,"h":0.0017583906,"l":0.0017387168,"c":0.0017579967,"v":288.0181171,"t":1726477200}
+{"o":0.0017579967,"h":0.0017605802,"l":0.0017389235,"c":0.0017427124,"v":7.18378322,"t":1726480800}
+{"o":0.0017427124,"h":0.0017555918,"l":0.001739795,"c":0.0017533605,"v":369.94545869,"t":1726484400}
+{"o":0.0017533605,"h":0.0017598567,"l":0.001739879,"c":0.0017571721,"v":1698.68837968,"t":1726488000}
+{"o":0.0017571721,"h":0.0017761751,"l":0.0017468323,"c":0.0017626164,"v":13811.5008638,"t":1726491600}
+{"o":0.0017626164,"h":0.0018071696,"l":0.0017539528,"c":0.0017952863,"v":48978.78997794,"t":1726495200}
+{"o":0.0017952863,"h":0.001813025,"l":0.0017741494,"c":0.0017878387,"v":14022.74073789,"t":1726498800}
+{"o":0.0017878387,"h":0.0018016728,"l":0.0017743841,"c":0.0017914044,"v":2111.02985844,"t":1726502400}
+{"o":0.0017914044,"h":0.0018204623,"l":0.0017719146,"c":0.0017852593,"v":758.58402322,"t":1726506000}
+{"o":0.0017852593,"h":0.0018152494,"l":0.0017571615,"c":0.0017823694,"v":106364.48407366,"t":1726509600}
+{"o":0.0017823694,"h":0.0017950438,"l":0.0017686112,"c":0.0017827556,"v":7462.36218174,"t":1726513200}
+{"o":0.0017827556,"h":0.0017977634,"l":0.0017540276,"c":0.0017817362,"v":37004.09046742,"t":1726516800}
+{"o":0.0017817362,"h":0.0017891182,"l":0.0017598021,"c":0.0017684299,"v":2837.0832176,"t":1726520400}
+{"o":0.0017684299,"h":0.0017839919,"l":0.0017595314,"c":0.001773402,"v":3060.5841457,"t":1726524000}
+{"o":0.001773402,"h":0.0017819379,"l":0.0017551324,"c":0.001761345,"v":115.56670402,"t":1726527600}
+{"o":0.001761345,"h":0.001782385,"l":0.0017552182,"c":0.0017813613,"v":2938.84474757,"t":1726531200}
+{"o":0.0017813613,"h":0.0017903305,"l":0.0017676331,"c":0.0017876216,"v":2925.20706518,"t":1726534800}
+{"o":0.0017876216,"h":0.0017940085,"l":0.0017665291,"c":0.0017759532,"v":2874.71657957,"t":1726538400}
+{"o":0.0017759532,"h":0.0017867299,"l":0.0017670698,"c":0.0017809715,"v":1019.55298571,"t":1726542000}
+{"o":0.0017809715,"h":0.0018149138,"l":0.0017760626,"c":0.0018062936,"v":47850.46901949,"t":1726545600}
+{"o":0.0018062936,"h":0.0018190313,"l":0.0017673899,"c":0.0017710962,"v":83506.75972736,"t":1726549200}
+{"o":0.0017710962,"h":0.001787268,"l":0.0017658179,"c":0.0017749685,"v":17749.62806519,"t":1726552800}
+{"o":0.0017749685,"h":0.0017860695,"l":0.0017648991,"c":0.0017721689,"v":21687.96324733,"t":1726556400}
+{"o":0.0017721689,"h":0.0017808774,"l":0.0017595873,"c":0.0017643407,"v":18923.31733406,"t":1726560000}
+{"o":0.0017643407,"h":0.0017867964,"l":0.0017556824,"c":0.0017708127,"v":26394.60187824,"t":1726563600}
+{"o":0.0017708127,"h":0.001776678,"l":0.0017501185,"c":0.0017702907,"v":23502.71900061,"t":1726567200}
+{"o":0.0017702907,"h":0.001782665,"l":0.0017525251,"c":0.0017711834,"v":18960.30946105,"t":1726570800}
+{"o":0.0017711834,"h":0.001786235,"l":0.0017600976,"c":0.0017617373,"v":17292.58367366,"t":1726574400}
+{"o":0.0017617373,"h":0.0017909888,"l":0.0017447512,"c":0.0017663293,"v":66794.26401957,"t":1726578000}
+{"o":0.0017663293,"h":0.0017871016,"l":0.0017134244,"c":0.0017427605,"v":97737.53988719,"t":1726581600}
+{"o":0.0017427605,"h":0.0017574899,"l":0.001699471,"c":0.0017239101,"v":40206.86416771,"t":1726585200}
+{"o":0.0017239101,"h":0.0017649985,"l":0.0017139685,"c":0.0017468291,"v":22490.8838804,"t":1726588800}
+{"o":0.0017468291,"h":0.0017648562,"l":0.0017294474,"c":0.0017394101,"v":24076.0101277,"t":1726592400}
+{"o":0.0017394101,"h":0.0017672022,"l":0.0017342637,"c":0.0017552511,"v":38686.1343756,"t":1726596000}
+{"o":0.0017552511,"h":0.001780403,"l":0.0017323185,"c":0.0017404441,"v":93280.02662384,"t":1726599600}
+{"o":0.0017404441,"h":0.0017651889,"l":0.0017268014,"c":0.0017510439,"v":45761.28914371,"t":1726603200}
+{"o":0.0017510439,"h":0.0017632342,"l":0.0017259643,"c":0.001741155,"v":44145.77555782,"t":1726606800}
+{"o":0.001741155,"h":0.0017589812,"l":0.0017309618,"c":0.0017501594,"v":34404.32936601,"t":1726610400}
+{"o":0.0017501594,"h":0.0017606118,"l":0.0017425842,"c":0.0017447835,"v":6776.74359803,"t":1726614000}
+{"o":0.0017447835,"h":0.0017702571,"l":0.0017398668,"c":0.0017496126,"v":12181.0787731,"t":1726617600}
+{"o":0.0017496126,"h":0.001767471,"l":0.0017436129,"c":0.0017581527,"v":11755.51933645,"t":1726621200}
+{"o":0.0017581527,"h":0.0017693657,"l":0.0017477998,"c":0.0017480816,"v":1047.75270559,"t":1726624800}
+{"o":0.0017480816,"h":0.0017585324,"l":0.0017419829,"c":0.0017579823,"v":844.21628416,"t":1726628400}
+{"o":0.0017579823,"h":0.0017728442,"l":0.0017479593,"c":0.0017577458,"v":1368.09353541,"t":1726632000}
+{"o":0.0017577458,"h":0.0017739715,"l":0.0017567958,"c":0.0017687758,"v":1470.73624726,"t":1726635600}
+{"o":0.0017687758,"h":0.0017825094,"l":0.0017637183,"c":0.0017652536,"v":400.0,"t":1726639200}
+{"o":0.0017652536,"h":0.0017688721,"l":0.0017528463,"c":0.0017662957,"v":2339.43389816,"t":1726642800}
+{"o":0.0017662957,"h":0.0017761887,"l":0.0017572305,"c":0.0017652464,"v":2441.43840504,"t":1726646400}
+{"o":0.0017652464,"h":0.0017953045,"l":0.001763709,"c":0.0017857255,"v":2019.54203772,"t":1726650000}
+{"o":0.0017857255,"h":0.0018015638,"l":0.0017775082,"c":0.0017797242,"v":4850.29932262,"t":1726653600}
+{"o":0.0017797242,"h":0.0017898534,"l":0.0017338531,"c":0.0017420683,"v":113077.28378841,"t":1726657200}
+{"o":0.0017420683,"h":0.0017632941,"l":0.0017326778,"c":0.0017362579,"v":19571.43359006,"t":1726660800}
+{"o":0.0017362579,"h":0.0017718347,"l":0.0017290304,"c":0.0017567461,"v":13409.86353669,"t":1726664400}
+{"o":0.0017567461,"h":0.0017716601,"l":0.0017429135,"c":0.0017622129,"v":25779.72265898,"t":1726668000}
+{"o":0.0017622129,"h":0.0017745666,"l":0.0017446268,"c":0.0017662347,"v":7682.32931763,"t":1726671600}
+{"o":0.0017662347,"h":0.0017739031,"l":0.0017390198,"c":0.0017519155,"v":7116.6075741,"t":1726675200}
+{"o":0.0017519155,"h":0.0017700057,"l":0.001732647,"c":0.001751194,"v":10779.35765447,"t":1726678800}
+{"o":0.001751194,"h":0.0017690688,"l":0.0016888146,"c":0.0017292977,"v":64335.1554881101,"t":1726682400}
+{"o":0.0017292977,"h":0.0017618376,"l":0.0017087989,"c":0.0017485548,"v":52840.4128108,"t":1726686000}
+{"o":0.0017485548,"h":0.001761891,"l":0.0017142173,"c":0.0017297639,"v":19872.79491051,"t":1726689600}
+{"o":0.0017297639,"h":0.0017527225,"l":0.001718092,"c":0.0017276385,"v":43713.38519474,"t":1726693200}
+{"o":0.0017276385,"h":0.0017522981,"l":0.0017185019,"c":0.0017222428,"v":52491.73409773,"t":1726696800}
+{"o":0.0017222428,"h":0.0017325027,"l":0.0016835567,"c":0.0016953015,"v":5938.61541887,"t":1726700400}
+{"o":0.0016953015,"h":0.0016965016,"l":0.0016586504,"c":0.001675981,"v":9959.31423843,"t":1726704000}
+{"o":0.001675981,"h":0.0016894283,"l":0.0016404062,"c":0.0016717455,"v":165411.8070614399,"t":1726707600}
+{"o":0.0016717455,"h":0.0016878106,"l":0.00164557,"c":0.0016615064,"v":27548.26731814,"t":1726711200}
+{"o":0.0016615064,"h":0.0016663903,"l":0.001634699,"c":0.0016503143,"v":48910.03363569,"t":1726714800}
+{"o":0.0016503143,"h":0.0016593081,"l":0.0016045566,"c":0.0016163153,"v":50407.77803253,"t":1726718400}
+{"o":0.0016163153,"h":0.0016280718,"l":0.0016006601,"c":0.0016148005,"v":31618.93577625,"t":1726722000}
+{"o":0.0016148005,"h":0.0016394687,"l":0.0015862343,"c":0.001628996,"v":91669.0567777601,"t":1726725600}
+{"o":0.001628996,"h":0.0016329402,"l":0.001614621,"c":0.0016269787,"v":2706.42442601,"t":1726729200}
+{"o":0.0016269787,"h":0.0016288872,"l":0.0016117646,"c":0.0016193276,"v":2000.0,"t":1726732800}
+{"o":0.0016193276,"h":0.0016278706,"l":0.0016080797,"c":0.0016230236,"v":2189.10278379,"t":1726736400}
+{"o":0.0016230236,"h":0.0016266449,"l":0.0016136565,"c":0.0016251232,"v":3079.99678024,"t":1726740000}
+{"o":0.0016251232,"h":0.0016300971,"l":0.0016127249,"c":0.0016188602,"v":6293.76748108,"t":1726743600}
+{"o":0.0016188602,"h":0.0016271135,"l":0.0015987745,"c":0.0016085688,"v":6733.68833432,"t":1726747200}
+{"o":0.0016085688,"h":0.0016159853,"l":0.00158732,"c":0.0016015193,"v":6827.26347971,"t":1726750800}
+{"o":0.0016015193,"h":0.0016079239,"l":0.0015816826,"c":0.0015930895,"v":3106.61231534,"t":1726754400}
+{"o":0.0015930895,"h":0.0016070784,"l":0.0015686364,"c":0.0015815687,"v":9176.28183756,"t":1726758000}
+{"o":0.0015815687,"h":0.0015937832,"l":0.0015638947,"c":0.0015847519,"v":24285.30521717,"t":1726761600}
+{"o":0.0015847519,"h":0.0015942701,"l":0.0015711145,"c":0.0015783387,"v":5406.55487877,"t":1726765200}
+{"o":0.0015783387,"h":0.0015864719,"l":0.0015614997,"c":0.0015747299,"v":11497.4554781,"t":1726768800}
+{"o":0.0015747299,"h":0.0015867611,"l":0.0015666781,"c":0.001578553,"v":11254.06805956,"t":1726772400}
+{"o":0.001578553,"h":0.0015881213,"l":0.0015669317,"c":0.0015686275,"v":9411.07679253,"t":1726776000}
+{"o":0.0015686275,"h":0.0015908197,"l":0.0015645394,"c":0.0015865593,"v":5814.71669718,"t":1726779600}
+{"o":0.0015865593,"h":0.0016109752,"l":0.0015713078,"c":0.0015960713,"v":41081.20474157,"t":1726783200}
+{"o":0.0015960713,"h":0.001601519,"l":0.0015820848,"c":0.001591952,"v":10253.92948514,"t":1726786800}
+{"o":0.001591952,"h":0.0016052516,"l":0.0015528801,"c":0.0015866441,"v":130088.2491278301,"t":1726790400}
+{"o":0.0015866441,"h":0.0016018872,"l":0.0015772169,"c":0.001590694,"v":10048.07916497,"t":1726794000}
+{"o":0.001590694,"h":0.0016019705,"l":0.0015226235,"c":0.0015436841,"v":358854.95816467,"t":1726797600}
+{"o":0.0015436841,"h":0.0015462979,"l":0.0015028761,"c":0.0015199196,"v":118320.6859600301,"t":1726801200}
+{"o":0.0015199196,"h":0.0015235232,"l":0.0014581446,"c":0.0014739992,"v":40885.29019207,"t":1726804800}
+{"o":0.0014739992,"h":0.0014853196,"l":0.0014471692,"c":0.0014685932,"v":23369.47466044,"t":1726808400}
+{"o":0.0014685932,"h":0.0014874521,"l":0.0013986186,"c":0.0014386216,"v":146920.87982341,"t":1726812000}
+{"o":0.0014386216,"h":0.0014568981,"l":0.0013852065,"c":0.0013961209,"v":347164.2713720798,"t":1726815600}
+{"o":0.0013961209,"h":0.0014063316,"l":0.0013732873,"c":0.0013964934,"v":22295.71978474,"t":1726819200}
+{"o":0.0013964934,"h":0.0014003702,"l":0.0013764813,"c":0.0013913445,"v":7938.45398244,"t":1726822800}
+{"o":0.0013913445,"h":0.0014064566,"l":0.0013658413,"c":0.0013738834,"v":68824.5068049,"t":1726826400}
+{"o":0.0013738834,"h":0.0013888234,"l":0.0013154106,"c":0.0013388194,"v":162552.05629041,"t":1726830000}
+{"o":0.0013388194,"h":0.0013477534,"l":0.0012968707,"c":0.0013080312,"v":77191.52520539,"t":1726833600}
+{"o":0.0013080312,"h":0.0013445049,"l":0.001290839,"c":0.0013318741,"v":106966.31274651,"t":1726837200}
+{"o":0.0013318741,"h":0.0013503961,"l":0.0013074925,"c":0.0013326632,"v":12429.1880047,"t":1726840800}
+{"o":0.0013326632,"h":0.0013440768,"l":0.0013164256,"c":0.0013263052,"v":16418.8257129,"t":1726844400}
+{"o":0.0013263052,"h":0.001335959,"l":0.0013106232,"c":0.00132922,"v":35587.29240276,"t":1726848000}
+{"o":0.00132922,"h":0.0013492357,"l":0.0013211818,"c":0.001347195,"v":8999.43427367,"t":1726851600}
+{"o":0.001347195,"h":0.0013575196,"l":0.0013355268,"c":0.0013442453,"v":5471.04485569,"t":1726855200}
+{"o":0.0013442453,"h":0.0013471543,"l":0.0013191133,"c":0.0013345631,"v":28240.47067127,"t":1726858800}
+{"o":0.0013345631,"h":0.0013372454,"l":0.0012893035,"c":0.0013182984,"v":151288.9643645599,"t":1726862400}
+{"o":0.0013182984,"h":0.0013292193,"l":0.0012936083,"c":0.0013115303,"v":140610.3682039,"t":1726866000}
+{"o":0.0013115303,"h":0.0013198838,"l":0.0013009904,"c":0.0013063406,"v":12271.87999841,"t":1726869600}
+{"o":0.0013063406,"h":0.0013179205,"l":0.00130288,"c":0.0013078373,"v":1012.72607071,"t":1726873200}
+{"o":0.0013078373,"h":0.0013244771,"l":0.0012884506,"c":0.0013102954,"v":32612.16997354,"t":1726876800}
+{"o":0.0013102954,"h":0.0013428703,"l":0.0013006118,"c":0.001341871,"v":39132.92114038,"t":1726880400}
+{"o":0.001341871,"h":0.0013540573,"l":0.0013339922,"c":0.0013442451,"v":22022.90839608,"t":1726884000}
+{"o":0.0013442451,"h":0.0013526963,"l":0.0013347432,"c":0.0013464603,"v":44.44049462,"t":1726887600}
+{"o":0.0013464603,"h":0.0013608091,"l":0.0013387853,"c":0.001354252,"v":9069.6248558,"t":1726891200}
+{"o":0.001354252,"h":0.0013637428,"l":0.0013418518,"c":0.0013560368,"v":40743.31095943,"t":1726894800}
+{"o":0.0013560368,"h":0.0013614229,"l":0.00132565,"c":0.0013305404,"v":55521.95527844,"t":1726898400}
+{"o":0.0013305404,"h":0.0013377599,"l":0.0013158512,"c":0.0013189176,"v":40279.65488005,"t":1726902000}
+{"o":0.0013189176,"h":0.0013347802,"l":0.0013140168,"c":0.0013332961,"v":10816.79865732,"t":1726905600}
+{"o":0.0013332961,"h":0.0013342202,"l":0.0013188496,"c":0.001321152,"v":8596.92289562,"t":1726909200}
+{"o":0.001321152,"h":0.0013364523,"l":0.0013205563,"c":0.0013271501,"v":2480.39151373,"t":1726912800}
+{"o":0.0013271501,"h":0.0013282497,"l":0.0013212695,"c":0.0013225286,"v":3255.10615876,"t":1726916400}
+{"o":0.0013225286,"h":0.0013267164,"l":0.0013183163,"c":0.0013189856,"v":3695.70008752,"t":1726920000}
+{"o":0.0013189856,"h":0.001373908,"l":0.0013066015,"c":0.0013500077,"v":129746.39207879,"t":1726923600}
+{"o":0.0013500077,"h":0.0013618054,"l":0.0013416895,"c":0.0013546404,"v":10938.43591619,"t":1726927200}
+{"o":0.0013546404,"h":0.0013815361,"l":0.0013411375,"c":0.0013715367,"v":51313.10170615,"t":1726930800}
+{"o":0.0013715367,"h":0.0013756273,"l":0.0013642508,"c":0.0013670556,"v":3006.99050688,"t":1726934400}
+{"o":0.0013670556,"h":0.0013763167,"l":0.0013611064,"c":0.0013708633,"v":377.57953299,"t":1726938000}
+{"o":0.0013708633,"h":0.0013749613,"l":0.0013370774,"c":0.001365114,"v":107701.45042934,"t":1726941600}
+{"o":0.001365114,"h":0.0013792794,"l":0.0013615088,"c":0.0013780038,"v":6910.15589838,"t":1726945200}
+{"o":0.0013780038,"h":0.0013801371,"l":0.0013521658,"c":0.0013635274,"v":74983.16568392,"t":1726948800}
+{"o":0.0013635274,"h":0.0013715557,"l":0.0013573919,"c":0.0013674609,"v":2186.14371006,"t":1726952400}
+{"o":0.0013674609,"h":0.0013686745,"l":0.0013525516,"c":0.0013570852,"v":11467.82564008,"t":1726956000}
+{"o":0.0013570852,"h":0.0013687013,"l":0.0013456374,"c":0.0013583106,"v":2633.8484727,"t":1726959600}
+{"o":0.0013583106,"h":0.0013695994,"l":0.0013445435,"c":0.0013604869,"v":2784.04441531,"t":1726963200}
+{"o":0.0013604869,"h":0.0013717878,"l":0.0013524281,"c":0.0013622984,"v":2105.13617343,"t":1726966800}
+{"o":0.0013622984,"h":0.0013694593,"l":0.0013565438,"c":0.0013605214,"v":6166.91433026,"t":1726970400}
+{"o":0.0013605214,"h":0.0013691009,"l":0.0013512303,"c":0.0013526591,"v":7947.53272764,"t":1726974000}
+{"o":0.0013526591,"h":0.0013601475,"l":0.0013358865,"c":0.0013457292,"v":26999.73787398,"t":1726977600}
+{"o":0.0013457292,"h":0.0013783408,"l":0.0013212252,"c":0.0013723793,"v":314664.3462133202,"t":1726981200}
+{"o":0.0013723793,"h":0.0013961424,"l":0.0013518508,"c":0.0013615759,"v":206698.0376679201,"t":1726984800}
+{"o":0.0013615759,"h":0.0013711294,"l":0.0013555821,"c":0.0013639904,"v":2893.51403083,"t":1726988400}
+{"o":0.0013639904,"h":0.0013668134,"l":0.0013602219,"c":0.001363216,"v":146.44796464,"t":1726992000}
+{"o":0.001363216,"h":0.0013856409,"l":0.0013570662,"c":0.0013790404,"v":2666.70297188,"t":1726995600}
+{"o":0.0013790404,"h":0.0013918568,"l":0.0013737641,"c":0.0013787558,"v":177.75620927,"t":1726999200}
+{"o":0.0013787558,"h":0.001396424,"l":0.0013777479,"c":0.0013838623,"v":5925.3429762,"t":1727002800}
+{"o":0.0013838623,"h":0.001388031,"l":0.0013800247,"c":0.001383641,"v":3482.71427642,"t":1727006400}
+{"o":0.001383641,"h":0.0013979663,"l":0.0013809067,"c":0.0013934805,"v":2758.03400935,"t":1727010000}
+{"o":0.0013934805,"h":0.0014112595,"l":0.0013868315,"c":0.0013944109,"v":8770.62403481,"t":1727013600}
+{"o":0.0013944109,"h":0.0013971618,"l":0.0013881409,"c":0.0013953354,"v":9747.9976598,"t":1727017200}
+{"o":0.0013953354,"h":0.0014115066,"l":0.0013701996,"c":0.0013914541,"v":138366.37853023,"t":1727020800}
+{"o":0.0013914541,"h":0.0013968764,"l":0.0013592101,"c":0.0013823119,"v":44333.3326625,"t":1727024400}
+{"o":0.0013823119,"h":0.0014011557,"l":0.0013801196,"c":0.001397307,"v":16579.93742204,"t":1727028000}
+{"o":0.001397307,"h":0.0014080159,"l":0.0013749362,"c":0.0013837416,"v":33321.49827097,"t":1727031600}
+{"o":0.0013837416,"h":0.0013923034,"l":0.0013783499,"c":0.0013863663,"v":14797.8075348,"t":1727035200}
+{"o":0.0013863663,"h":0.0014192429,"l":0.0013806945,"c":0.00141066,"v":364.93144536,"t":1727038800}
+{"o":0.00141066,"h":0.0014225658,"l":0.0013707371,"c":0.0013802327,"v":4403.34001388,"t":1727042400}
+{"o":0.0013802327,"h":0.001392737,"l":0.0013779623,"c":0.0013885011,"v":29.87282808,"t":1727046000}
+{"o":0.0013885011,"h":0.0014136527,"l":0.0013652774,"c":0.0013806809,"v":1069.21125224,"t":1727049600}
+{"o":0.0013806809,"h":0.0013886948,"l":0.0013607829,"c":0.0013764347,"v":13061.33970938,"t":1727053200}
+{"o":0.0013764347,"h":0.0013843367,"l":0.0013674685,"c":0.0013701564,"v":614.39631948,"t":1727056800}
+{"o":0.0013701564,"h":0.0013780722,"l":0.0013432107,"c":0.0013665427,"v":3088.29677904,"t":1727060400}
+{"o":0.0013665427,"h":0.0013782642,"l":0.0013625803,"c":0.0013737719,"v":227.65743772,"t":1727064000}
+{"o":0.0013737719,"h":0.0013832986,"l":0.0013657264,"c":0.0013702719,"v":44.47708832,"t":1727067600}
+{"o":0.0013702719,"h":0.0013794527,"l":0.0013642339,"c":0.0013745129,"v":224.97788909,"t":1727071200}
+{"o":0.0013745129,"h":0.0013916522,"l":0.0013662955,"c":0.0013877988,"v":568.4777594,"t":1727074800}
+{"o":0.0013877988,"h":0.0014167478,"l":0.0013768381,"c":0.0014022292,"v":44884.19234079,"t":1727078400}
+{"o":0.0014022292,"h":0.0014046944,"l":0.0013891691,"c":0.0013934072,"v":1682.25154809,"t":1727082000}
+{"o":0.0013934072,"h":0.0014060813,"l":0.0013925521,"c":0.0014018351,"v":106.17361513,"t":1727085600}
+{"o":0.0014018351,"h":0.001410285,"l":0.0014006141,"c":0.0014055555,"v":463.2424324,"t":1727089200}
+{"o":0.0014055555,"h":0.0014152715,"l":0.0013975449,"c":0.0014099385,"v":721.28319295,"t":1727092800}
+{"o":0.0014099385,"h":0.001415161,"l":0.0013929545,"c":0.00140707,"v":7210.64769534,"t":1727096400}
+{"o":0.00140707,"h":0.001409715,"l":0.0013747055,"c":0.0013906115,"v":9527.49125363,"t":1727100000}
+{"o":0.0013906115,"h":0.0014071821,"l":0.0013788466,"c":0.0013853692,"v":904.56451323,"t":1727103600}
+{"o":0.0013853692,"h":0.0014060575,"l":0.0013782642,"c":0.0014042208,"v":3255.73986465,"t":1727107200}
+{"o":0.0014042208,"h":0.0014098437,"l":0.0013932385,"c":0.0014025017,"v":1050.46103926,"t":1727110800}
+{"o":0.0014025017,"h":0.0014043792,"l":0.0013884093,"c":0.0013919011,"v":2170.31872714,"t":1727114400}
+{"o":0.0013919011,"h":0.001406101,"l":0.0013869279,"c":0.0013955935,"v":2606.03017189,"t":1727118000}
+{"o":0.0013955935,"h":0.0014054474,"l":0.0013564043,"c":0.0013664785,"v":80106.04420767,"t":1727121600}
+{"o":0.0013664785,"h":0.0013748308,"l":0.0013494444,"c":0.0013580872,"v":3885.04305341,"t":1727125200}
+{"o":0.0013580872,"h":0.0013628711,"l":0.001348412,"c":0.001356284,"v":3014.52071787,"t":1727128800}
+{"o":0.001356284,"h":0.0013616507,"l":0.0013487364,"c":0.0013544697,"v":2856.78235502,"t":1727132400}
+{"o":0.0013544697,"h":0.0013711505,"l":0.0013506018,"c":0.0013638325,"v":1484.64139319,"t":1727136000}
+{"o":0.0013638325,"h":0.0013709025,"l":0.0013449222,"c":0.0013585686,"v":1615.99654186,"t":1727139600}
+{"o":0.0013585686,"h":0.001369032,"l":0.0013091983,"c":0.0013130825,"v":73819.8701838899,"t":1727143200}
+{"o":0.0013130825,"h":0.0013201195,"l":0.0013109197,"c":0.0013132733,"v":102.14837952,"t":1727146800}
+{"o":0.0013132733,"h":0.0013244313,"l":0.0013081307,"c":0.0013223689,"v":104.57844599,"t":1727150400}
+{"o":0.0013223689,"h":0.001323419,"l":0.0013063452,"c":0.0013091007,"v":2596.34547728,"t":1727154000}
+{"o":0.0013091007,"h":0.0013371406,"l":0.0013023952,"c":0.0013325954,"v":54424.9569483099,"t":1727157600}
+{"o":0.0013325954,"h":0.0013354535,"l":0.001298172,"c":0.0013062864,"v":31545.67559704,"t":1727161200}
+{"o":0.0013062864,"h":0.0013094792,"l":0.0012875361,"c":0.0012915757,"v":6712.04751862,"t":1727164800}
+{"o":0.0012915757,"h":0.0013138984,"l":0.0012862344,"c":0.0013100516,"v":7788.25032475,"t":1727168400}
+{"o":0.0013100516,"h":0.0013134564,"l":0.0012965129,"c":0.001308559,"v":39066.90048799,"t":1727172000}
+{"o":0.001308559,"h":0.0013173699,"l":0.0013019794,"c":0.0013050774,"v":6410.32183792,"t":1727175600}
+{"o":0.0013050774,"h":0.0013131551,"l":0.0012881719,"c":0.0013002568,"v":8091.41150827,"t":1727179200}
+{"o":0.0013002568,"h":0.0013133402,"l":0.0012886143,"c":0.0013093951,"v":11696.8095487,"t":1727182800}
+{"o":0.0013093951,"h":0.0013455941,"l":0.0013076906,"c":0.0013287043,"v":17700.09223442,"t":1727186400}
+{"o":0.0013287043,"h":0.0013367403,"l":0.001324725,"c":0.0013314582,"v":1279.38258192,"t":1727190000}
+{"o":0.0013314582,"h":0.0013347259,"l":0.0013153822,"c":0.001322674,"v":19152.66643365,"t":1727193600}
+{"o":0.001322674,"h":0.0013341527,"l":0.0012880519,"c":0.0013049644,"v":101852.79858597,"t":1727197200}
+{"o":0.0013049644,"h":0.0013164795,"l":0.001293563,"c":0.0013117019,"v":35532.86983865,"t":1727200800}
+{"o":0.0013117019,"h":0.0013160457,"l":0.0012718449,"c":0.0012910572,"v":63072.68713889,"t":1727204400}
+{"o":0.0012910572,"h":0.0013002707,"l":0.0012803867,"c":0.0012967272,"v":5489.54853878,"t":1727208000}
+{"o":0.0012967272,"h":0.0013010272,"l":0.0012847167,"c":0.0012907603,"v":7299.39046306,"t":1727211600}
+{"o":0.0012907603,"h":0.0012972756,"l":0.0012406559,"c":0.0012578089,"v":10849.71830358,"t":1727215200}
+{"o":0.0012578089,"h":0.001267716,"l":0.0012477604,"c":0.0012631514,"v":9026.29055198,"t":1727218800}
+{"o":0.0012631514,"h":0.0012717558,"l":0.0012375364,"c":0.001250648,"v":15556.73397679,"t":1727222400}
+{"o":0.001250648,"h":0.0012684919,"l":0.0012348971,"c":0.0012563676,"v":12192.5727564,"t":1727226000}
+{"o":0.0012563676,"h":0.0012678933,"l":0.0012484395,"c":0.0012639349,"v":24483.49064335,"t":1727229600}
+{"o":0.0012639349,"h":0.0012679926,"l":0.0012386014,"c":0.0012513148,"v":85140.27615736,"t":1727233200}
+{"o":0.0012513148,"h":0.001267959,"l":0.001235358,"c":0.0012628333,"v":43901.80750142,"t":1727236800}
+{"o":0.0012628333,"h":0.0012734885,"l":0.0012572151,"c":0.0012671455,"v":1622.85947416,"t":1727240400}
+{"o":0.0012671455,"h":0.0012743732,"l":0.0012540012,"c":0.0012618114,"v":25541.97868918,"t":1727244000}
+{"o":0.0012618114,"h":0.0012776596,"l":0.0012279756,"c":0.0012349859,"v":172501.99002002,"t":1727247600}
+{"o":0.0012349859,"h":0.0012437777,"l":0.0011942831,"c":0.0012078867,"v":412933.7586501997,"t":1727251200}
+{"o":0.0012078867,"h":0.0012119707,"l":0.0012051253,"c":0.0012113001,"v":0.0,"t":1727254800}
+{"o":0.0012113001,"h":0.0012147169,"l":0.0011769313,"c":0.001199103,"v":115107.21655262,"t":1727258400}
+{"o":0.001199103,"h":0.0012059719,"l":0.0011913754,"c":0.0011952362,"v":453.25707081,"t":1727262000}
+{"o":0.0011952362,"h":0.0012042821,"l":0.0011879648,"c":0.0011974781,"v":10387.13922366,"t":1727265600}
+{"o":0.0011974781,"h":0.0011992926,"l":0.0011646225,"c":0.0011843103,"v":139585.27923329,"t":1727269200}
+{"o":0.0011843103,"h":0.0011949227,"l":0.0011731106,"c":0.0011858803,"v":44224.95857972,"t":1727272800}
+{"o":0.0011858803,"h":0.0012005784,"l":0.0011732922,"c":0.0011992115,"v":20730.15925957,"t":1727276400}
+{"o":0.0011992115,"h":0.0012006198,"l":0.0011800963,"c":0.0011889498,"v":15003.22321256,"t":1727280000}
+{"o":0.0011889498,"h":0.0012100982,"l":0.0011701648,"c":0.001188187,"v":28728.09088755,"t":1727283600}
+{"o":0.001188187,"h":0.0012045341,"l":0.0011790109,"c":0.0011940648,"v":14910.51426054,"t":1727287200}
+{"o":0.0011940648,"h":0.001207042,"l":0.0011596645,"c":0.0011790247,"v":313570.5255076701,"t":1727290800}
+{"o":0.0011790247,"h":0.0011941857,"l":0.001171795,"c":0.0011835467,"v":60330.6453257,"t":1727294400}
+{"o":0.0011835467,"h":0.0011950792,"l":0.0011716795,"c":0.0011808887,"v":36430.51539811,"t":1727298000}
+{"o":0.0011808887,"h":0.0011897019,"l":0.0011738704,"c":0.0011828477,"v":33236.39196974,"t":1727301600}
+{"o":0.0011828477,"h":0.0012128348,"l":0.0011824161,"c":0.0011969945,"v":39058.9966446,"t":1727305200}
+{"o":0.0011969945,"h":0.0012149208,"l":0.0011897216,"c":0.0012024522,"v":26323.38309395,"t":1727308800}
+{"o":0.0012024522,"h":0.0012139198,"l":0.0011931664,"c":0.0012020047,"v":4363.76492332,"t":1727312400}
+{"o":0.0012020047,"h":0.0012040554,"l":0.001189242,"c":0.0011895616,"v":1848.61694894,"t":1727316000}
+{"o":0.0011895616,"h":0.0012004071,"l":0.0011869929,"c":0.0011966355,"v":1739.8714237,"t":1727319600}
+{"o":0.0011966355,"h":0.0012009147,"l":0.0011883382,"c":0.0011916979,"v":1428.2949271,"t":1727323200}
+{"o":0.0011916979,"h":0.0011993224,"l":0.001181307,"c":0.0011900828,"v":268.2671586,"t":1727326800}
+{"o":0.0011900828,"h":0.0011911168,"l":0.0011799527,"c":0.0011851457,"v":166.42656632,"t":1727330400}
+{"o":0.0011851457,"h":0.0011903905,"l":0.0011264906,"c":0.0011506046,"v":233295.73101656,"t":1727334000}
+{"o":0.0011506046,"h":0.0011640701,"l":0.0011489327,"c":0.0011626525,"v":20426.9730026,"t":1727337600}
+{"o":0.0011626525,"h":0.0011659784,"l":0.0011522252,"c":0.0011632964,"v":3515.31514222,"t":1727341200}
+{"o":0.0011632964,"h":0.0011640805,"l":0.0011270321,"c":0.0011441627,"v":60410.71571628,"t":1727344800}
+{"o":0.0011441627,"h":0.0011498696,"l":0.0010934167,"c":0.0011290126,"v":285034.62293708,"t":1727348400}
+{"o":0.0011290126,"h":0.0011415783,"l":0.0011187445,"c":0.0011343281,"v":30638.44006945,"t":1727352000}
+{"o":0.0011343281,"h":0.0011417915,"l":0.0011215594,"c":0.0011323058,"v":12271.91877712,"t":1727355600}
+{"o":0.0011323058,"h":0.0011330114,"l":0.0010991465,"c":0.0011225209,"v":5889.82264736,"t":1727359200}
+{"o":0.0011225209,"h":0.0011362804,"l":0.0010895754,"c":0.0011000168,"v":6284.80038398,"t":1727362800}
+{"o":0.0011000168,"h":0.0011081327,"l":0.0010905391,"c":0.0011078746,"v":6782.90658288,"t":1727366400}
+{"o":0.0011078746,"h":0.0011600583,"l":0.0010967998,"c":0.0011122162,"v":10617.8975938,"t":1727370000}
+{"o":0.0011122162,"h":0.001119643,"l":0.0011022722,"c":0.0011096831,"v":41.67618087,"t":1727373600}
+{"o":0.0011096831,"h":0.0011183775,"l":0.0010905019,"c":0.0011062154,"v":33768.60181441,"t":1727377200}
+{"o":0.0011062154,"h":0.0011145084,"l":0.0010968403,"c":0.001113404,"v":6565.36738382,"t":1727380800}
+{"o":0.001113404,"h":0.0011166721,"l":0.0011036208,"c":0.0011093769,"v":6116.99773656,"t":1727384400}
+{"o":0.0011093769,"h":0.0011123317,"l":0.0011028999,"c":0.0011056025,"v":57.99573057,"t":1727388000}
+{"o":0.0011056025,"h":0.0011225512,"l":0.0010973846,"c":0.0011077879,"v":10320.69762721,"t":1727391600}
+{"o":0.0011077879,"h":0.0011130174,"l":0.0010961398,"c":0.0011028119,"v":236.11768428,"t":1727395200}
+{"o":0.0011028119,"h":0.0011174262,"l":0.0010971611,"c":0.0011122759,"v":3568.51380181,"t":1727398800}
+{"o":0.0011122759,"h":0.001119426,"l":0.0011038136,"c":0.0011170244,"v":4536.19749497,"t":1727402400}
+{"o":0.0011170244,"h":0.0011240092,"l":0.0011002506,"c":0.0011114543,"v":8282.43647461,"t":1727406000}
+{"o":0.0011114543,"h":0.0011477531,"l":0.0011007285,"c":0.0011346346,"v":105241.33616239,"t":1727409600}
+{"o":0.0011346346,"h":0.001139883,"l":0.0011303382,"c":0.0011313649,"v":448.91951752,"t":1727413200}
+{"o":0.0011313649,"h":0.0011419718,"l":0.0011199296,"c":0.0011382789,"v":22703.8044192,"t":1727416800}
+{"o":0.0011382789,"h":0.0011749932,"l":0.0011294903,"c":0.0011484514,"v":194262.24154685,"t":1727420400}
+{"o":0.0011484514,"h":0.0011559913,"l":0.0011357835,"c":0.001149033,"v":34529.54282736,"t":1727424000}
+{"o":0.001149033,"h":0.0011549226,"l":0.0011363533,"c":0.0011501085,"v":9654.30931271,"t":1727427600}
+{"o":0.0011501085,"h":0.0011783925,"l":0.0011430659,"c":0.0011753155,"v":25354.01425971,"t":1727431200}
+{"o":0.0011753155,"h":0.0011797214,"l":0.0011643253,"c":0.0011761254,"v":3536.65502642,"t":1727434800}
+{"o":0.0011761254,"h":0.0011952195,"l":0.0011646243,"c":0.0011818126,"v":45007.13850835,"t":1727438400}
+{"o":0.0011818126,"h":0.0012061685,"l":0.0011753246,"c":0.001194616,"v":55194.45769432,"t":1727442000}
+{"o":0.001194616,"h":0.0012063743,"l":0.0011438454,"c":0.0011813362,"v":40650.7804346,"t":1727445600}
+{"o":0.0011813362,"h":0.0012141671,"l":0.001166494,"c":0.0012135825,"v":114542.39418186,"t":1727449200}
+{"o":0.0012135825,"h":0.0012316494,"l":0.0012033446,"c":0.0012068647,"v":76035.96501364,"t":1727452800}
+{"o":0.0012068647,"h":0.001225404,"l":0.0011994657,"c":0.0012152152,"v":11680.97666841,"t":1727456400}
+{"o":0.0012152152,"h":0.001232997,"l":0.0012105857,"c":0.0012224333,"v":32299.58724192,"t":1727460000}
+{"o":0.0012224333,"h":0.0012321834,"l":0.0012127659,"c":0.001222153,"v":2995.7898719,"t":1727463600}
+{"o":0.001222153,"h":0.0012256565,"l":0.0012121109,"c":0.0012199881,"v":10090.5370748,"t":1727467200}
+{"o":0.0012199881,"h":0.0012245107,"l":0.0012174474,"c":0.0012228205,"v":212.86078712,"t":1727470800}
+{"o":0.0012228205,"h":0.001225283,"l":0.0012179312,"c":0.0012206145,"v":1318.16434092,"t":1727474400}
+{"o":0.0012206145,"h":0.0012261045,"l":0.0012127812,"c":0.0012242708,"v":1827.21905578,"t":1727478000}
+{"o":0.0012242708,"h":0.0012281176,"l":0.0012194022,"c":0.0012235619,"v":6591.5010283,"t":1727481600}
+{"o":0.0012235619,"h":0.0012292175,"l":0.0012204318,"c":0.0012229356,"v":2778.43919963,"t":1727485200}
+{"o":0.0012229356,"h":0.0012266987,"l":0.0012161656,"c":0.0012224304,"v":307.84944948,"t":1727488800}
+{"o":0.0012224304,"h":0.0012275194,"l":0.0012124476,"c":0.0012236918,"v":3954.73330899,"t":1727492400}
+{"o":0.0012236918,"h":0.0012318406,"l":0.0012158691,"c":0.0012301464,"v":11192.99954976,"t":1727496000}
+{"o":0.0012301464,"h":0.0012373967,"l":0.0012204835,"c":0.0012286704,"v":26328.91716854,"t":1727499600}
+{"o":0.0012286704,"h":0.0012399485,"l":0.0011844423,"c":0.0012105115,"v":174882.22607988,"t":1727503200}
+{"o":0.0012105115,"h":0.0012141942,"l":0.0012070528,"c":0.0012111972,"v":236.71823136,"t":1727506800}
+{"o":0.0012111972,"h":0.0012194657,"l":0.0012028983,"c":0.0012176312,"v":3089.27527854,"t":1727510400}
+{"o":0.0012176312,"h":0.0012215146,"l":0.0012010351,"c":0.0012076275,"v":3453.70357186,"t":1727514000}
+{"o":0.0012076275,"h":0.0012105038,"l":0.0012017737,"c":0.0012030036,"v":1041.84973477,"t":1727517600}
+{"o":0.0012030036,"h":0.0012179579,"l":0.0012019883,"c":0.0012143793,"v":10665.5395566,"t":1727521200}
+{"o":0.0012143793,"h":0.0012214948,"l":0.0012097045,"c":0.0012115911,"v":7083.09133548,"t":1727524800}
+{"o":0.0012115911,"h":0.0012243242,"l":0.0012100764,"c":0.0012169551,"v":7030.38214706,"t":1727528400}
+{"o":0.0012169551,"h":0.0012266796,"l":0.0012089768,"c":0.0012193356,"v":25599.32365781,"t":1727532000}
+{"o":0.0012193356,"h":0.0012415141,"l":0.00121564,"c":0.0012356201,"v":44433.51773206,"t":1727535600}
+{"o":0.0012356201,"h":0.0012546497,"l":0.0012325935,"c":0.0012480544,"v":45744.1472998,"t":1727539200}
+{"o":0.0012480544,"h":0.0012574134,"l":0.0012413386,"c":0.0012486086,"v":12960.43551602,"t":1727542800}
+{"o":0.0012486086,"h":0.0012597298,"l":0.0012437429,"c":0.0012588332,"v":12786.70809553,"t":1727546400}
+{"o":0.0012588332,"h":0.0012605774,"l":0.00122213,"c":0.0012518895,"v":224604.3406292002,"t":1727550000}
+{"o":0.0012518895,"h":0.0012543384,"l":0.0012306803,"c":0.0012352275,"v":30204.37428674,"t":1727553600}
+{"o":0.0012352275,"h":0.0012515831,"l":0.0012327466,"c":0.0012431321,"v":5967.89164203,"t":1727557200}
+{"o":0.0012431321,"h":0.0012484346,"l":0.0012342085,"c":0.0012391551,"v":12989.7522517,"t":1727560800}
+{"o":0.0012391551,"h":0.0012484951,"l":0.0012239364,"c":0.0012253927,"v":215076.8441584601,"t":1727564400}
+{"o":0.0012253927,"h":0.0012333828,"l":0.001206425,"c":0.0012167307,"v":96020.0564301,"t":1727568000}
+{"o":0.0012167307,"h":0.0012457637,"l":0.0011875993,"c":0.0011898077,"v":327803.2692021199,"t":1727571600}
+{"o":0.0011898077,"h":0.0011985974,"l":0.0011812489,"c":0.001198456,"v":63736.49967424,"t":1727575200}
+{"o":0.001198456,"h":0.0012072252,"l":0.0011913595,"c":0.0011962721,"v":17202.72898186,"t":1727578800}
+{"o":0.0011962721,"h":0.0012038238,"l":0.0011840317,"c":0.0011965755,"v":30505.35409842,"t":1727582400}
+{"o":0.0011965755,"h":0.0012054074,"l":0.0011839733,"c":0.001201195,"v":10196.39557608,"t":1727586000}
+{"o":0.001201195,"h":0.0012117911,"l":0.0011924088,"c":0.0012035824,"v":16830.55180384,"t":1727589600}
+{"o":0.0012035824,"h":0.0012236771,"l":0.0011991865,"c":0.0012207295,"v":35607.11796124,"t":1727593200}
+{"o":0.0012207295,"h":0.0012236914,"l":0.0011963672,"c":0.0012065949,"v":24323.57624755,"t":1727596800}
+{"o":0.0012065949,"h":0.0012082284,"l":0.0011836675,"c":0.001191946,"v":64260.78883265,"t":1727600400}
+{"o":0.001191946,"h":0.0012067916,"l":0.0011852794,"c":0.001192855,"v":3621.53882492,"t":1727604000}
+{"o":0.001192855,"h":0.0011943923,"l":0.0011820427,"c":0.0011832716,"v":280.78394936,"t":1727607600}
+{"o":0.0011832716,"h":0.0011938659,"l":0.0011791157,"c":0.0011871805,"v":316.62044138,"t":1727611200}
+{"o":0.0011871805,"h":0.0011973295,"l":0.0011729313,"c":0.0011831373,"v":13415.98550414,"t":1727614800}
+{"o":0.0011831373,"h":0.001188312,"l":0.0011760587,"c":0.0011808147,"v":282.66222768,"t":1727618400}
+{"o":0.0011808147,"h":0.001195044,"l":0.0011759698,"c":0.0011881612,"v":16066.4869672,"t":1727622000}
+{"o":0.0011881612,"h":0.001196505,"l":0.001179815,"c":0.0011803058,"v":36117.56757772,"t":1727625600}
+{"o":0.0011803058,"h":0.0011842112,"l":0.0011654014,"c":0.0011759602,"v":84827.60581503,"t":1727629200}
+{"o":0.0011759602,"h":0.0011811705,"l":0.0011706309,"c":0.0011783899,"v":6272.07930933,"t":1727632800}
+{"o":0.0011783899,"h":0.0011809246,"l":0.0011571233,"c":0.0011698902,"v":21437.8723928,"t":1727636400}
+{"o":0.0011698902,"h":0.0011720617,"l":0.0011404874,"c":0.0011581576,"v":78565.84680563,"t":1727640000}
+{"o":0.0011581576,"h":0.0011685415,"l":0.0011464605,"c":0.0011642875,"v":13374.0340605,"t":1727643600}
+{"o":0.0011642875,"h":0.0011727043,"l":0.0011441387,"c":0.001159166,"v":38291.57226019,"t":1727647200}
+{"o":0.001159166,"h":0.0011715532,"l":0.0011551397,"c":0.0011610836,"v":6447.94890558,"t":1727650800}
+{"o":0.0011610836,"h":0.0011866172,"l":0.0011562175,"c":0.0011628423,"v":49364.14851264,"t":1727654400}
+{"o":0.0011628423,"h":0.0011825903,"l":0.0011549332,"c":0.0011747006,"v":6779.21659038,"t":1727658000}
+{"o":0.0011747006,"h":0.0011904923,"l":0.0011707157,"c":0.0011897817,"v":269.20505227,"t":1727661600}
+{"o":0.0011897817,"h":0.0011957194,"l":0.0011768659,"c":0.0011826536,"v":560.14092142,"t":1727665200}
+{"o":0.0011826536,"h":0.0011898335,"l":0.0011568262,"c":0.0011647247,"v":64377.63436372,"t":1727668800}
+{"o":0.0011647247,"h":0.0011664701,"l":0.0011467362,"c":0.0011470911,"v":18047.7558022,"t":1727672400}
+{"o":0.0011470911,"h":0.0011561733,"l":0.0011422401,"c":0.0011500623,"v":3114.21255884,"t":1727676000}
+{"o":0.0011500623,"h":0.0011566718,"l":0.0011390865,"c":0.0011533537,"v":17488.45268674,"t":1727679600}
+{"o":0.0011533537,"h":0.0011597118,"l":0.0011474335,"c":0.001151037,"v":44.70519476,"t":1727683200}
+{"o":0.001151037,"h":0.0011663082,"l":0.0011485443,"c":0.0011638056,"v":6208.73025846,"t":1727686800}
+{"o":0.0011638056,"h":0.0011730149,"l":0.0011530604,"c":0.0011635181,"v":22426.82103488,"t":1727690400}
+{"o":0.0011635181,"h":0.0011932448,"l":0.0011535645,"c":0.0011643446,"v":124547.93890339,"t":1727694000}
+{"o":0.0011643446,"h":0.0011765134,"l":0.0011506875,"c":0.0011597982,"v":44878.9298396,"t":1727697600}
+{"o":0.0011597982,"h":0.0011685573,"l":0.0011511202,"c":0.0011563612,"v":35579.25005052,"t":1727701200}
+{"o":0.0011563612,"h":0.00116775,"l":0.0011355354,"c":0.0011466623,"v":30268.21968314,"t":1727704800}
+{"o":0.0011466623,"h":0.0011675024,"l":0.0011365187,"c":0.0011670806,"v":13247.25061314,"t":1727708400}
+{"o":0.0011670806,"h":0.0011718188,"l":0.0011572339,"c":0.0011663965,"v":6406.73188924,"t":1727712000}
+{"o":0.0011663965,"h":0.0011709317,"l":0.001153862,"c":0.0011540138,"v":2334.46762852,"t":1727715600}
+{"o":0.0011540138,"h":0.0011739129,"l":0.0011533587,"c":0.0011667511,"v":7649.89489337,"t":1727719200}
+{"o":0.0011667511,"h":0.001174262,"l":0.0011573032,"c":0.0011594494,"v":6748.15411309,"t":1727722800}
+{"o":0.0011594494,"h":0.0011740089,"l":0.0011445497,"c":0.0011505819,"v":55166.96465992,"t":1727726400}
+{"o":0.0011505819,"h":0.0011681115,"l":0.0011403889,"c":0.0011490506,"v":47890.85216587,"t":1727730000}
+{"o":0.0011490506,"h":0.0011654781,"l":0.0011415039,"c":0.0011538355,"v":26012.92051906,"t":1727733600}
+{"o":0.0011538355,"h":0.0011797546,"l":0.0011509463,"c":0.0011680827,"v":21752.61393923,"t":1727737200}
+{"o":0.0011680827,"h":0.0011820685,"l":0.0011548841,"c":0.0011616579,"v":239.82063442,"t":1727740800}
+{"o":0.0011616579,"h":0.0011645665,"l":0.0011576005,"c":0.0011617597,"v":4506.1949519,"t":1727744400}
+{"o":0.0011617597,"h":0.0011719245,"l":0.001153719,"c":0.0011625724,"v":6975.42156022,"t":1727748000}
+{"o":0.0011625724,"h":0.0011695829,"l":0.0011521381,"c":0.0011594565,"v":8212.52804914,"t":1727751600}
+{"o":0.0011594565,"h":0.0011614927,"l":0.001143417,"c":0.0011506702,"v":6608.51702262,"t":1727755200}
+{"o":0.0011506702,"h":0.0011574677,"l":0.0011443394,"c":0.0011544904,"v":5546.26197857,"t":1727758800}
+{"o":0.0011544904,"h":0.0011564624,"l":0.0011310083,"c":0.0011386631,"v":47181.50596515,"t":1727762400}
+{"o":0.0011386631,"h":0.0011497602,"l":0.0011378509,"c":0.0011450741,"v":2141.95809078,"t":1727766000}
+{"o":0.0011450741,"h":0.001151148,"l":0.0011190343,"c":0.0011342706,"v":137939.99595773,"t":1727769600}
+{"o":0.0011342706,"h":0.0011415716,"l":0.0011273548,"c":0.001137491,"v":192.7099215,"t":1727773200}
+{"o":0.001137491,"h":0.0011406829,"l":0.0011281492,"c":0.0011299412,"v":5693.56293452,"t":1727776800}
+{"o":0.0011299412,"h":0.0011403371,"l":0.001124012,"c":0.0011325986,"v":22050.39089718,"t":1727780400}
+{"o":0.0011325986,"h":0.001142897,"l":0.0011267416,"c":0.0011345982,"v":12960.6048498,"t":1727784000}
+{"o":0.0011345982,"h":0.0011696716,"l":0.0011332902,"c":0.001155916,"v":20139.9897902,"t":1727787600}
+{"o":0.001155916,"h":0.0011869078,"l":0.0011027031,"c":0.001160998,"v":364421.8492859299,"t":1727791200}
+{"o":0.001160998,"h":0.0012240783,"l":0.0011374168,"c":0.0011580411,"v":79561.2128389799,"t":1727794800}
+{"o":0.0011580411,"h":0.0011949017,"l":0.0011489409,"c":0.0011609562,"v":72748.6068536299,"t":1727798400}
+{"o":0.0011609562,"h":0.0012127925,"l":0.0011549964,"c":0.0011716596,"v":35292.41094635,"t":1727802000}
+{"o":0.0011716596,"h":0.0011807954,"l":0.0011530857,"c":0.0011749266,"v":11932.54708077,"t":1727805600}
+{"o":0.0011749266,"h":0.0011922052,"l":0.0011423999,"c":0.0011607887,"v":109255.19022511,"t":1727809200}
+{"o":0.0011607887,"h":0.0011866542,"l":0.0010573028,"c":0.0011133488,"v":938660.5239157198,"t":1727812800}
+{"o":0.0011133488,"h":0.001120861,"l":0.0010848948,"c":0.0010919663,"v":123943.7429807104,"t":1727816400}
+{"o":0.0010919663,"h":0.0011117171,"l":0.0010817394,"c":0.0010984287,"v":31854.66018244,"t":1727820000}
+{"o":0.0010984287,"h":0.0011052,"l":0.0010840283,"c":0.0010918347,"v":28302.32061548,"t":1727823600}
+{"o":0.0010918347,"h":0.0011101831,"l":0.0010776884,"c":0.0010959893,"v":40765.34922786,"t":1727827200}
+{"o":0.0010959893,"h":0.0010988831,"l":0.0010827532,"c":0.0010846899,"v":1720.6591027,"t":1727830800}
+{"o":0.0010846899,"h":0.0010892031,"l":0.0010666707,"c":0.0010671597,"v":32009.05445139,"t":1727834400}
+{"o":0.0010671597,"h":0.0010816221,"l":0.0010621603,"c":0.0010746439,"v":22552.67737463,"t":1727838000}
+{"o":0.0010746439,"h":0.0011041302,"l":0.0010743268,"c":0.0011029241,"v":46526.34744571,"t":1727841600}
+{"o":0.0011029241,"h":0.0011180983,"l":0.0010893139,"c":0.0011090285,"v":54348.89435347,"t":1727845200}
+{"o":0.0011090285,"h":0.0011175647,"l":0.001088805,"c":0.0011021798,"v":4283.68639101,"t":1727848800}
+{"o":0.0011021798,"h":0.001108672,"l":0.0010992163,"c":0.0011077589,"v":11664.75811279,"t":1727852400}
+{"o":0.0011077589,"h":0.001114478,"l":0.0010943654,"c":0.0010974522,"v":34680.1744549,"t":1727856000}
+{"o":0.0010974522,"h":0.0011158228,"l":0.001088618,"c":0.0011065125,"v":116069.48325571,"t":1727859600}
+{"o":0.0011065125,"h":0.0011161439,"l":0.0010958792,"c":0.0011152801,"v":16452.62517228,"t":1727863200}
+{"o":0.0011152801,"h":0.0011201443,"l":0.0010979414,"c":0.0011039554,"v":27636.06269835,"t":1727866800}
+{"o":0.0011039554,"h":0.0011281553,"l":0.0010973573,"c":0.0011150509,"v":94111.14789952,"t":1727870400}
+{"o":0.0011150509,"h":0.0011332599,"l":0.0010971952,"c":0.0011028275,"v":5748.21014108,"t":1727874000}
+{"o":0.0011028275,"h":0.0011150533,"l":0.0010951754,"c":0.001113972,"v":1701.49666776,"t":1727877600}
+{"o":0.001113972,"h":0.0011199142,"l":0.0010884775,"c":0.0010896783,"v":39504.97230672,"t":1727881200}
+{"o":0.0010896783,"h":0.0011083214,"l":0.0010807241,"c":0.0010982447,"v":24392.53220203,"t":1727884800}
+{"o":0.0010982447,"h":0.0011139788,"l":0.0010951815,"c":0.0011072046,"v":9596.7971753,"t":1727888400}
+{"o":0.0011072046,"h":0.0011361277,"l":0.0011014186,"c":0.0011292691,"v":4398.00059489,"t":1727892000}
+{"o":0.0011292691,"h":0.0011814299,"l":0.0011117524,"c":0.0011345113,"v":74000.91158476,"t":1727895600}
+{"o":0.0011345113,"h":0.0011532497,"l":0.0011177844,"c":0.0011349695,"v":47591.3110485,"t":1727899200}
+{"o":0.0011349695,"h":0.0011440493,"l":0.0011234514,"c":0.0011351847,"v":5437.78241318,"t":1727902800}
+{"o":0.0011351847,"h":0.0011504202,"l":0.0011217751,"c":0.0011326852,"v":12911.38872713,"t":1727906400}
+{"o":0.0011326852,"h":0.0011451995,"l":0.0011264723,"c":0.0011443374,"v":4000.78034896,"t":1727910000}
+{"o":0.0011443374,"h":0.0011586034,"l":0.0011286943,"c":0.0011420716,"v":5557.1114651,"t":1727913600}
+{"o":0.0011420716,"h":0.0011463271,"l":0.001124936,"c":0.0011398622,"v":13657.48394549,"t":1727917200}
+{"o":0.0011398622,"h":0.0011427619,"l":0.0011132815,"c":0.0011232462,"v":59024.60886754,"t":1727920800}
+{"o":0.0011232462,"h":0.0011302022,"l":0.0011157597,"c":0.0011205698,"v":10893.85233872,"t":1727924400}
+{"o":0.0011205698,"h":0.0011289156,"l":0.0011204518,"c":0.0011269104,"v":341.10587774,"t":1727928000}
+{"o":0.0011269104,"h":0.0011356437,"l":0.0011191205,"c":0.0011333134,"v":310.64207486,"t":1727931600}
+{"o":0.0011333134,"h":0.0011355759,"l":0.0011257899,"c":0.0011302271,"v":136.06235833,"t":1727935200}
+{"o":0.0011302271,"h":0.0011448527,"l":0.0011210009,"c":0.0011383765,"v":72.74589884,"t":1727938800}
+{"o":0.0011383765,"h":0.0011739237,"l":0.0011268558,"c":0.0011701786,"v":133695.81728868,"t":1727942400}
+{"o":0.0011701786,"h":0.0011773343,"l":0.0011413932,"c":0.0011523827,"v":19250.48083145,"t":1727946000}
+{"o":0.0011523827,"h":0.0011729819,"l":0.0011442388,"c":0.0011606991,"v":30045.6246504,"t":1727949600}
+{"o":0.0011606991,"h":0.0011771843,"l":0.0011527468,"c":0.0011711878,"v":52615.9496562,"t":1727953200}
+{"o":0.0011711878,"h":0.0011877944,"l":0.0011646984,"c":0.0011722242,"v":17985.93059968,"t":1727956800}
+{"o":0.0011722242,"h":0.0011926732,"l":0.0011614348,"c":0.0011706525,"v":492.33345768,"t":1727960400}
+{"o":0.0011706525,"h":0.0011941637,"l":0.0011542441,"c":0.0011933061,"v":9475.27854916,"t":1727964000}
+{"o":0.0011933061,"h":0.0012109427,"l":0.0011736781,"c":0.0011857166,"v":30181.67792151,"t":1727967600}
+{"o":0.0011857166,"h":0.0012044049,"l":0.0011729458,"c":0.0011869087,"v":6713.0965951,"t":1727971200}
+{"o":0.0011869087,"h":0.0011996371,"l":0.0011430692,"c":0.001165589,"v":179341.59288531,"t":1727974800}
+{"o":0.001165589,"h":0.0011848183,"l":0.0011575093,"c":0.0011767557,"v":32319.88972514,"t":1727978400}
+{"o":0.0011767557,"h":0.0011858558,"l":0.0011468011,"c":0.0011478917,"v":48432.61533609,"t":1727982000}
+{"o":0.0011478917,"h":0.0011699734,"l":0.0011437874,"c":0.0011685323,"v":7217.16502045,"t":1727985600}
+{"o":0.0011685323,"h":0.0011765217,"l":0.0011341087,"c":0.0011367355,"v":73019.14083211,"t":1727989200}
+{"o":0.0011367355,"h":0.0011475888,"l":0.0011315042,"c":0.0011357325,"v":8560.1270606,"t":1727992800}
+{"o":0.0011357325,"h":0.0011484095,"l":0.001131293,"c":0.0011415278,"v":470.6148158,"t":1727996400}
+{"o":0.0011415278,"h":0.001148508,"l":0.0011307922,"c":0.00114182,"v":1216.01502794,"t":1728000000}
+{"o":0.00114182,"h":0.0011481262,"l":0.0011201498,"c":0.0011304001,"v":1696.71994107,"t":1728003600}
+{"o":0.0011304001,"h":0.0011443674,"l":0.0011265544,"c":0.0011418799,"v":14519.57052182,"t":1728007200}
+{"o":0.0011418799,"h":0.0011502671,"l":0.0011354482,"c":0.0011454068,"v":8163.09628724,"t":1728010800}
+{"o":0.0011454068,"h":0.0011454068,"l":0.0011311189,"c":0.0011417629,"v":1726.96319293,"t":1728014400}
+{"o":0.0011417629,"h":0.0011442085,"l":0.0011271561,"c":0.0011303528,"v":2946.96302844,"t":1728018000}
+{"o":0.0011303528,"h":0.0011380273,"l":0.0011218671,"c":0.0011307683,"v":3059.80173204,"t":1728021600}
+{"o":0.0011307683,"h":0.0011331825,"l":0.0011201754,"c":0.0011214941,"v":1598.59863866,"t":1728025200}
+{"o":0.0011214941,"h":0.001130192,"l":0.0011101961,"c":0.0011239055,"v":275.50002992,"t":1728028800}
+{"o":0.0011239055,"h":0.0011273717,"l":0.0011195863,"c":0.0011254993,"v":0.0,"t":1728032400}
+{"o":0.0011254993,"h":0.0011306452,"l":0.0011216246,"c":0.0011288639,"v":1.75282652,"t":1728036000}
+{"o":0.0011288639,"h":0.0011302666,"l":0.0011165665,"c":0.0011246016,"v":5074.99008346,"t":1728039600}
+{"o":0.0011246016,"h":0.0011327308,"l":0.0010900341,"c":0.0010935599,"v":32450.1602059,"t":1728043200}
+{"o":0.0010935599,"h":0.0011108026,"l":0.0010857578,"c":0.0011012129,"v":11997.22060103,"t":1728046800}
+{"o":0.0011012129,"h":0.0011262776,"l":0.0010960126,"c":0.0011120232,"v":2911.59560444,"t":1728050400}
+{"o":0.0011120232,"h":0.0011218759,"l":0.0010911199,"c":0.001095009,"v":64557.26036897,"t":1728054000}
+{"o":0.001095009,"h":0.0011117864,"l":0.0010751556,"c":0.0010894895,"v":19691.7007072,"t":1728057600}
+{"o":0.0010894895,"h":0.0011061285,"l":0.0010877776,"c":0.0010990477,"v":5199.95673962,"t":1728061200}
+{"o":0.0010990477,"h":0.0011046636,"l":0.0010874042,"c":0.0010927826,"v":10141.49593216,"t":1728064800}
+{"o":0.0010927826,"h":0.0010956727,"l":0.0010877041,"c":0.0010931123,"v":536.84978528,"t":1728068400}
+{"o":0.0010931123,"h":0.0011012069,"l":0.0010820831,"c":0.0010887607,"v":46.23005903,"t":1728072000}
+{"o":0.0010887607,"h":0.0010936338,"l":0.0010782864,"c":0.0010856833,"v":7031.90442558,"t":1728075600}
+{"o":0.0010856833,"h":0.0010942794,"l":0.0010779481,"c":0.0010858053,"v":22138.27839461,"t":1728079200}
+{"o":0.0010858053,"h":0.0010903208,"l":0.0010806419,"c":0.0010821658,"v":3006.10860652,"t":1728082800}
+{"o":0.0010821658,"h":0.001090199,"l":0.0010760267,"c":0.0010779184,"v":6592.66388739,"t":1728086400}
+{"o":0.0010779184,"h":0.0011001453,"l":0.0010276655,"c":0.0010606906,"v":757975.1571621902,"t":1728090000}
+{"o":0.0010606906,"h":0.0010756431,"l":0.0010418144,"c":0.0010547314,"v":359928.2583459402,"t":1728093600}
+{"o":0.0010547314,"h":0.0010651125,"l":0.0010509493,"c":0.0010575651,"v":49391.5668321,"t":1728097200}
+{"o":0.0010575651,"h":0.0010679684,"l":0.0009979511,"c":0.0010575714,"v":524631.6149231695,"t":1728100800}
+{"o":0.0010575714,"h":0.001078017,"l":0.001029061,"c":0.001056566,"v":328396.3912346495,"t":1728104400}
+{"o":0.001056566,"h":0.0010607061,"l":0.0010326448,"c":0.0010391894,"v":70467.4509255197,"t":1728108000}
+{"o":0.0010391894,"h":0.0010470815,"l":0.0010275945,"c":0.001042583,"v":87278.46782795,"t":1728111600}
+{"o":0.001042583,"h":0.0010465944,"l":0.0010346535,"c":0.0010413635,"v":12250.15562163,"t":1728115200}
+{"o":0.0010413635,"h":0.001041713,"l":0.0010327415,"c":0.0010342123,"v":1022.41226524,"t":1728118800}
+{"o":0.0010342123,"h":0.0010535301,"l":0.0010340805,"c":0.0010455181,"v":3604.07381732,"t":1728122400}
+{"o":0.0010455181,"h":0.0010504515,"l":0.0010374455,"c":0.0010473927,"v":6264.67896767,"t":1728126000}
+{"o":0.0010473927,"h":0.001048071,"l":0.0010375174,"c":0.0010378959,"v":1579.06833244,"t":1728129600}
+{"o":0.0010378959,"h":0.0010503941,"l":0.0010321798,"c":0.0010446807,"v":23041.26930535,"t":1728133200}
+{"o":0.0010446807,"h":0.0010519216,"l":0.0010362326,"c":0.0010473261,"v":781.98465923,"t":1728136800}
+{"o":0.0010473261,"h":0.0010530707,"l":0.0010406551,"c":0.0010506065,"v":4716.43990727,"t":1728140400}
+{"o":0.0010506065,"h":0.0010573768,"l":0.0010455651,"c":0.0010570779,"v":3652.05738249,"t":1728144000}
+{"o":0.0010570779,"h":0.001059652,"l":0.0010468724,"c":0.0010551141,"v":10093.01991142,"t":1728147600}
+{"o":0.0010551141,"h":0.0010699677,"l":0.001053776,"c":0.0010642901,"v":40346.75449982,"t":1728151200}
+{"o":0.0010642901,"h":0.0010666965,"l":0.0010603773,"c":0.0010652453,"v":253.29887756,"t":1728154800}
+{"o":0.0010652453,"h":0.0010742387,"l":0.0010592475,"c":0.0010683383,"v":988.73065922,"t":1728158400}
+{"o":0.0010683383,"h":0.0010738757,"l":0.0010593636,"c":0.001069295,"v":672.97959083,"t":1728162000}
+{"o":0.001069295,"h":0.0010694544,"l":0.0010541841,"c":0.0010593638,"v":208.30619845,"t":1728165600}
+{"o":0.0010593638,"h":0.0010643869,"l":0.0010593252,"c":0.0010624761,"v":1249.96940648,"t":1728169200}
+{"o":0.0010624761,"h":0.0010668358,"l":0.0010560574,"c":0.0010589999,"v":1416.18917537,"t":1728172800}
+{"o":0.0010589999,"h":0.0010603418,"l":0.0010500054,"c":0.0010500411,"v":2000.00000004,"t":1728176400}
+{"o":0.0010500411,"h":0.00105942,"l":0.0010486976,"c":0.0010516343,"v":2389.70894992,"t":1728180000}
+{"o":0.0010516343,"h":0.0010605514,"l":0.0010440414,"c":0.0010536441,"v":3498.3080305,"t":1728183600}
+{"o":0.0010536441,"h":0.0010585197,"l":0.0010489802,"c":0.0010543699,"v":2525.20000004,"t":1728187200}
+{"o":0.0010543699,"h":0.00106098,"l":0.0010501258,"c":0.0010574659,"v":1170.07703849,"t":1728190800}
+{"o":0.0010574659,"h":0.0010613171,"l":0.0010519462,"c":0.0010574175,"v":9962.77172214,"t":1728194400}
+{"o":0.0010574175,"h":0.001060352,"l":0.0010513967,"c":0.0010547991,"v":5927.24391164,"t":1728198000}
+{"o":0.0010547991,"h":0.001062588,"l":0.0010488863,"c":0.0010575503,"v":2955.52556368,"t":1728201600}
+{"o":0.0010575503,"h":0.0010579166,"l":0.001050591,"c":0.0010544692,"v":365.21710184,"t":1728205200}
+{"o":0.0010544692,"h":0.0010575155,"l":0.0010521531,"c":0.0010562839,"v":980.17355036,"t":1728208800}
+{"o":0.0010562839,"h":0.0010573245,"l":0.0010498524,"c":0.001052617,"v":136.72907935,"t":1728212400}
+{"o":0.001052617,"h":0.0010532223,"l":0.0010482497,"c":0.0010489454,"v":0.0,"t":1728216000}
+{"o":0.0010489454,"h":0.0010500165,"l":0.0010399724,"c":0.0010444451,"v":1602.88378151,"t":1728219600}
+{"o":0.0010444451,"h":0.0010524366,"l":0.0010284393,"c":0.0010361653,"v":9271.37751546,"t":1728223200}
+{"o":0.0010361653,"h":0.0010495106,"l":0.0010291084,"c":0.0010334844,"v":9516.64968712,"t":1728226800}
+{"o":0.0010334844,"h":0.0010454398,"l":0.0010278852,"c":0.0010395019,"v":5013.7708137,"t":1728230400}
+{"o":0.0010395019,"h":0.0010439411,"l":0.001031043,"c":0.0010348798,"v":7421.29247303,"t":1728234000}
+{"o":0.0010348798,"h":0.0010396488,"l":0.0010277485,"c":0.0010287151,"v":2155.1121398,"t":1728237600}
+{"o":0.0010287151,"h":0.0010384485,"l":0.0010216133,"c":0.0010345006,"v":7724.30930754,"t":1728241200}
+{"o":0.006810458,"h":0.0068727612,"l":0.0067442611,"c":0.006810458,"v":20393.76360953,"t":1721044800}
+{"o":0.006810458,"h":0.0068994541,"l":0.0066256528,"c":0.0067013379,"v":39556.9668078,"t":1721048400}
+{"o":0.0067013379,"h":0.0067634563,"l":0.0065090297,"c":0.0066211706,"v":37993.9647151,"t":1721052000}
+{"o":0.0066211706,"h":0.0066980498,"l":0.0065564515,"c":0.0066338859,"v":15604.60986719,"t":1721055600}
+{"o":0.0066338859,"h":0.0067055653,"l":0.0065403898,"c":0.0065887358,"v":15754.72982493,"t":1721059200}
+{"o":0.0065887358,"h":0.0066595097,"l":0.0064626817,"c":0.0065931525,"v":25863.10885362,"t":1721062800}
+{"o":0.0065931525,"h":0.0066610908,"l":0.0064964239,"c":0.0065575148,"v":15090.76098448,"t":1721066400}
+{"o":0.0065575148,"h":0.0066569333,"l":0.0064990113,"c":0.0065920118,"v":15293.34654822,"t":1721070000}
+{"o":0.0065920118,"h":0.0066459549,"l":0.0064691748,"c":0.0065820489,"v":23693.76087721,"t":1721073600}
+{"o":0.0065820489,"h":0.007109433,"l":0.0064994056,"c":0.0070007333,"v":481925.7124493199,"t":1721077200}
+{"o":0.0070007333,"h":0.0070179285,"l":0.0067148826,"c":0.0068895933,"v":99563.9083721601,"t":1721080800}
+{"o":0.0068895933,"h":0.0069493076,"l":0.0068120079,"c":0.0068880492,"v":12960.72902545,"t":1721084400}
+{"o":0.0068880492,"h":0.0069811106,"l":0.0067996626,"c":0.0069713236,"v":14845.9342633,"t":1721088000}
+{"o":0.0069713236,"h":0.0073052859,"l":0.0068122914,"c":0.0071961329,"v":368232.8867401003,"t":1721091600}
+{"o":0.0071961329,"h":0.0074516739,"l":0.0071339644,"c":0.0073503342,"v":193767.1707075301,"t":1721095200}
+{"o":0.0073503342,"h":0.0074658004,"l":0.0072092967,"c":0.0073020275,"v":109697.36021971,"t":1721098800}
+{"o":0.0073020275,"h":0.0074172293,"l":0.0072067566,"c":0.0073148749,"v":41990.31962794,"t":1721102400}
+{"o":0.0073148749,"h":0.0075769167,"l":0.0072361896,"c":0.0074403218,"v":35017.04815753,"t":1721106000}
+{"o":0.0074403218,"h":0.0079372157,"l":0.0073291748,"c":0.0079066659,"v":403426.20304868,"t":1721109600}
+{"o":0.0079066659,"h":0.0079776627,"l":0.0077706914,"c":0.0079332143,"v":28220.26426479,"t":1721113200}
+{"o":0.0079332143,"h":0.0080785877,"l":0.0078455511,"c":0.0079269787,"v":41716.41879179,"t":1721116800}
+{"o":0.0079269787,"h":0.0081439689,"l":0.0078430353,"c":0.0080739292,"v":118271.67434102,"t":1721120400}
+{"o":0.0080739292,"h":0.0081253752,"l":0.0078315218,"c":0.0080064454,"v":163998.37194435,"t":1721124000}
+{"o":0.0080064454,"h":0.0081419224,"l":0.0078774841,"c":0.0080112849,"v":111619.4877897299,"t":1721127600}
+{"o":0.0080112849,"h":0.0081459521,"l":0.0078699652,"c":0.0080826805,"v":100082.58271069,"t":1721131200}
+{"o":0.0080826805,"h":0.0083655672,"l":0.0079767899,"c":0.0081952367,"v":141958.82977115,"t":1721134800}
+{"o":0.0081952367,"h":0.008523611,"l":0.0080662283,"c":0.0081387679,"v":124271.61253916,"t":1721138400}
+{"o":0.0081387679,"h":0.0081572396,"l":0.007716418,"c":0.007835898,"v":86616.5604826901,"t":1721142000}
+{"o":0.007835898,"h":0.0079401041,"l":0.0076810815,"c":0.0078385645,"v":29138.43563371,"t":1721145600}
+{"o":0.0078385645,"h":0.0078806656,"l":0.0076700984,"c":0.0077482816,"v":47836.18783379,"t":1721149200}
+{"o":0.0077482816,"h":0.007849941,"l":0.0077093239,"c":0.0077977179,"v":13374.34767814,"t":1721152800}
+{"o":0.0077977179,"h":0.0078695643,"l":0.0077210526,"c":0.0077926663,"v":17210.05353688,"t":1721156400}
+{"o":0.0077926663,"h":0.0079665291,"l":0.007721121,"c":0.0079633394,"v":21420.37803459,"t":1721160000}
+{"o":0.0079633394,"h":0.0080237577,"l":0.0078091353,"c":0.0079021918,"v":84005.63553929,"t":1721163600}
+{"o":0.0079021918,"h":0.0079923989,"l":0.0078221672,"c":0.0079415944,"v":23871.36860457,"t":1721167200}
+{"o":0.0079415944,"h":0.0079865496,"l":0.0077835976,"c":0.0078789282,"v":18618.78568535,"t":1721170800}
+{"o":0.0078789282,"h":0.0078888663,"l":0.0076703687,"c":0.0077236625,"v":28870.26433132,"t":1721174400}
+{"o":0.0077236625,"h":0.0077285303,"l":0.0074567184,"c":0.0075807319,"v":25387.99279043,"t":1721178000}
+{"o":0.0075807319,"h":0.0076226201,"l":0.0074104797,"c":0.0075088478,"v":20128.5983864,"t":1721181600}
+{"o":0.0075088478,"h":0.0076114804,"l":0.0074201242,"c":0.0074679746,"v":27382.68164063,"t":1721185200}
+{"o":0.0074679746,"h":0.0075024556,"l":0.0072514059,"c":0.0073087193,"v":42058.61318678,"t":1721188800}
+{"o":0.0073087193,"h":0.0073212053,"l":0.0070989185,"c":0.0071974586,"v":36908.52963045,"t":1721192400}
+{"o":0.0071974586,"h":0.0072443056,"l":0.0070504177,"c":0.0071663455,"v":41049.86363274,"t":1721196000}
+{"o":0.0071663455,"h":0.0072803593,"l":0.0071296849,"c":0.0072256464,"v":21493.01516069,"t":1721199600}
+{"o":0.0072256464,"h":0.0074175262,"l":0.0070994592,"c":0.0072413836,"v":65050.2728889,"t":1721203200}
+{"o":0.0072413836,"h":0.0075591765,"l":0.0071695922,"c":0.0074665447,"v":86471.72621743,"t":1721206800}
+{"o":0.0074665447,"h":0.007518704,"l":0.007341434,"c":0.0074385367,"v":26308.9557785,"t":1721210400}
+{"o":0.0074385367,"h":0.0075663581,"l":0.0073596551,"c":0.0075292986,"v":25863.89209646,"t":1721214000}
+{"o":0.0075292986,"h":0.0075720756,"l":0.0074569609,"c":0.0075141202,"v":18194.08294385,"t":1721217600}
+{"o":0.0075141202,"h":0.0077387532,"l":0.007437638,"c":0.0075511766,"v":64616.68193458,"t":1721221200}
+{"o":0.0075511766,"h":0.0077315293,"l":0.0075316675,"c":0.0077127291,"v":8139.14476629,"t":1721224800}
+{"o":0.0077127291,"h":0.0078650262,"l":0.0076564294,"c":0.007835794,"v":12833.60670651,"t":1721228400}
+{"o":0.007835794,"h":0.0080455658,"l":0.0077640197,"c":0.0079266152,"v":8377.89030102,"t":1721232000}
+{"o":0.0079266152,"h":0.0079498535,"l":0.0077714906,"c":0.007855481,"v":7642.28663422,"t":1721235600}
+{"o":0.007855481,"h":0.0078709013,"l":0.0077309326,"c":0.0078208082,"v":3978.21784555,"t":1721239200}
+{"o":0.0078208082,"h":0.0078455016,"l":0.0077089783,"c":0.0077805954,"v":6196.60361077,"t":1721242800}
+{"o":0.0077805954,"h":0.0078103603,"l":0.0076768609,"c":0.0077629453,"v":11410.97823665,"t":1721246400}
+{"o":0.0077629453,"h":0.0078309005,"l":0.0076841891,"c":0.0077470853,"v":4835.89762405,"t":1721250000}
+{"o":0.0077470853,"h":0.0077849201,"l":0.0075580198,"c":0.0076458077,"v":24204.08504086,"t":1721253600}
+{"o":0.0076458077,"h":0.0076812596,"l":0.0075691485,"c":0.0076395953,"v":8312.11032951,"t":1721257200}
+{"o":0.0076395953,"h":0.007680753,"l":0.0074636682,"c":0.0075163896,"v":8933.59523005,"t":1721260800}
+{"o":0.0075163896,"h":0.0075514061,"l":0.0074179134,"c":0.0074769141,"v":2154.86877812,"t":1721264400}
+{"o":0.0074769141,"h":0.0076033083,"l":0.0074036659,"c":0.0075179048,"v":4278.10008933,"t":1721268000}
+{"o":0.0075179048,"h":0.0075308044,"l":0.0074212338,"c":0.0075042791,"v":4672.97114058,"t":1721271600}
+{"o":0.0075042791,"h":0.0078159659,"l":0.0074654417,"c":0.0077747632,"v":63171.48514634,"t":1721275200}
+{"o":0.0077747632,"h":0.0078069257,"l":0.0074001318,"c":0.0074833243,"v":49844.58643953,"t":1721278800}
+{"o":0.0074833243,"h":0.0075552591,"l":0.0074093647,"c":0.0075036884,"v":11584.4130392,"t":1721282400}
+{"o":0.0075036884,"h":0.0077748191,"l":0.0074604647,"c":0.0077580005,"v":226692.2046545,"t":1721286000}
+{"o":0.0077580005,"h":0.0078192147,"l":0.0076134933,"c":0.0077122972,"v":56101.00545558,"t":1721289600}
+{"o":0.0077122972,"h":0.0077561466,"l":0.0076293717,"c":0.007701246,"v":10417.98430615,"t":1721293200}
+{"o":0.007701246,"h":0.0077760561,"l":0.0074505259,"c":0.0076087126,"v":113413.24942471,"t":1721296800}
+{"o":0.0076087126,"h":0.0076633568,"l":0.0075616527,"c":0.0076145401,"v":3316.72010943,"t":1721300400}
+{"o":0.0076145401,"h":0.0076265438,"l":0.0074789362,"c":0.007553898,"v":2814.07242646,"t":1721304000}
+{"o":0.007553898,"h":0.0079367033,"l":0.0075232125,"c":0.0078964465,"v":312883.5701042797,"t":1721307600}
+{"o":0.0078964465,"h":0.0080954815,"l":0.0077911331,"c":0.0080343942,"v":135897.69581239,"t":1721311200}
+{"o":0.0080343942,"h":0.0081378335,"l":0.0079480231,"c":0.008047184,"v":97706.46339985,"t":1721314800}
+{"o":0.008047184,"h":0.0081714173,"l":0.0078693743,"c":0.0079199113,"v":26128.17922661,"t":1721318400}
+{"o":0.0079199113,"h":0.0080070483,"l":0.0078631777,"c":0.0079567187,"v":180.85853961,"t":1721322000}
+{"o":0.0079567187,"h":0.008025352,"l":0.0077963653,"c":0.0078815262,"v":27748.71175905,"t":1721325600}
+{"o":0.0078815262,"h":0.0080429139,"l":0.0078093842,"c":0.0078559696,"v":55892.1815547,"t":1721329200}
+{"o":0.0078559696,"h":0.0079376401,"l":0.0077378154,"c":0.0077738583,"v":55645.8679879,"t":1721332800}
+{"o":0.0077738583,"h":0.0078011943,"l":0.0076212387,"c":0.0076625991,"v":15459.19772584,"t":1721336400}
+{"o":0.0076625991,"h":0.0077036885,"l":0.0075309835,"c":0.0075709696,"v":1830.12475716,"t":1721340000}
+{"o":0.0075709696,"h":0.0076569864,"l":0.0075228301,"c":0.0075719384,"v":4260.15643206,"t":1721343600}
+{"o":0.0075719384,"h":0.0079822097,"l":0.0075556319,"c":0.0079020981,"v":233713.5629758199,"t":1721347200}
+{"o":0.0079020981,"h":0.0080708851,"l":0.0078281286,"c":0.0079476279,"v":173894.39916131,"t":1721350800}
+{"o":0.0079476279,"h":0.0081050631,"l":0.0078376,"c":0.0080124082,"v":207047.40413302,"t":1721354400}
+{"o":0.0080124082,"h":0.0080766153,"l":0.0078269976,"c":0.0078518743,"v":169916.09955454,"t":1721358000}
+{"o":0.0078518743,"h":0.0079645779,"l":0.007731772,"c":0.0079614284,"v":53126.13730768,"t":1721361600}
+{"o":0.0079614284,"h":0.0079773636,"l":0.0078486116,"c":0.0079019665,"v":1472.61670962,"t":1721365200}
+{"o":0.0079019665,"h":0.0079142884,"l":0.0077040042,"c":0.0078021168,"v":1897.00419603,"t":1721368800}
+{"o":0.0078021168,"h":0.007983405,"l":0.007718745,"c":0.0079284877,"v":30438.9534304,"t":1721372400}
+{"o":0.0079284877,"h":0.0080662032,"l":0.0077618833,"c":0.0077844743,"v":17241.89049324,"t":1721376000}
+{"o":0.0077844743,"h":0.0080129732,"l":0.0077111443,"c":0.0079690419,"v":12017.96521144,"t":1721379600}
+{"o":0.0079690419,"h":0.0081776317,"l":0.0078580757,"c":0.0080772909,"v":264151.4671663101,"t":1721383200}
+{"o":0.0080772909,"h":0.0081164831,"l":0.0079914239,"c":0.0080508111,"v":71581.37126168,"t":1721386800}
+{"o":0.0080508111,"h":0.0080855981,"l":0.0078300443,"c":0.0078635233,"v":66950.62418879,"t":1721390400}
+{"o":0.0078635233,"h":0.0079816475,"l":0.0076475138,"c":0.0077407064,"v":11480.97063773,"t":1721394000}
+{"o":0.0077407064,"h":0.0078138874,"l":0.0076198453,"c":0.0077140201,"v":6642.79851164,"t":1721397600}
+{"o":0.0077140201,"h":0.0078305088,"l":0.0076594999,"c":0.007698776,"v":10437.12258737,"t":1721401200}
+{"o":0.007698776,"h":0.0078295606,"l":0.0075356618,"c":0.0077544703,"v":62509.54639752,"t":1721404800}
+{"o":0.0077544703,"h":0.0078548838,"l":0.007659172,"c":0.007775432,"v":18984.44528805,"t":1721408400}
+{"o":0.007775432,"h":0.0078945252,"l":0.0077194212,"c":0.0078096791,"v":10625.19214402,"t":1721412000}
+{"o":0.0078096791,"h":0.0078384112,"l":0.0077097127,"c":0.0077412523,"v":9485.68604807,"t":1721415600}
+{"o":0.0077412523,"h":0.0078895402,"l":0.0077013931,"c":0.0078315888,"v":11117.2574063,"t":1721419200}
+{"o":0.0078315888,"h":0.0079258974,"l":0.0077532968,"c":0.00789812,"v":11976.58233626,"t":1721422800}
+{"o":0.00789812,"h":0.0084619857,"l":0.0077999905,"c":0.0083513886,"v":512410.3006116604,"t":1721426400}
+{"o":0.0083513886,"h":0.0083745473,"l":0.0080781484,"c":0.0081392433,"v":489200.3021991304,"t":1721430000}
+{"o":0.0081392433,"h":0.008262357,"l":0.0080268942,"c":0.0080919195,"v":24866.28487026,"t":1721433600}
+{"o":0.0080919195,"h":0.0082442777,"l":0.0079828833,"c":0.0081044052,"v":307083.1393726399,"t":1721437200}
+{"o":0.0081044052,"h":0.0081542729,"l":0.0079853632,"c":0.0080717974,"v":20762.84096363,"t":1721440800}
+{"o":0.0080717974,"h":0.0081428591,"l":0.0079905101,"c":0.0081329367,"v":3274.86788495,"t":1721444400}
+{"o":0.0081329367,"h":0.0082103078,"l":0.0080419247,"c":0.008131678,"v":11770.86327464,"t":1721448000}
+{"o":0.008131678,"h":0.0081869489,"l":0.0080615779,"c":0.0081273305,"v":4248.52629672,"t":1721451600}
+{"o":0.0081273305,"h":0.0082458158,"l":0.0080565962,"c":0.008175462,"v":3559.34888933,"t":1721455200}
+{"o":0.008175462,"h":0.0082374157,"l":0.0081127344,"c":0.0082302661,"v":3983.67814525,"t":1721458800}
+{"o":0.0082302661,"h":0.0083215378,"l":0.008144233,"c":0.0083055651,"v":11452.33656186,"t":1721462400}
+{"o":0.0083055651,"h":0.0083297598,"l":0.0081912431,"c":0.0082910998,"v":3544.1344228,"t":1721466000}
+{"o":0.0082910998,"h":0.0083565896,"l":0.0082074428,"c":0.0083459241,"v":10282.32328016,"t":1721469600}
+{"o":0.0083459241,"h":0.0083966477,"l":0.0082719497,"c":0.0083693893,"v":4149.1978044,"t":1721473200}
+{"o":0.0083693893,"h":0.0084387582,"l":0.0082740325,"c":0.0084050562,"v":13054.03309827,"t":1721476800}
+{"o":0.0084050562,"h":0.0085970281,"l":0.0083032897,"c":0.0084302769,"v":65106.29080303,"t":1721480400}
+{"o":0.0084302769,"h":0.0085773906,"l":0.0083680412,"c":0.0085243597,"v":20210.59813597,"t":1721484000}
+{"o":0.0085243597,"h":0.0086716509,"l":0.0084482189,"c":0.0086486016,"v":21858.61904203,"t":1721487600}
+{"o":0.0086486016,"h":0.0088750678,"l":0.0085636658,"c":0.0087921123,"v":48855.32597672,"t":1721491200}
+{"o":0.0087921123,"h":0.0088561924,"l":0.0084982945,"c":0.0085606303,"v":28943.64967427,"t":1721494800}
+{"o":0.0085606303,"h":0.0089236209,"l":0.0085020998,"c":0.008797752,"v":104045.6809681,"t":1721498400}
+{"o":0.008797752,"h":0.0090140719,"l":0.0087151936,"c":0.0088773591,"v":31695.05064894,"t":1721502000}
+{"o":0.0088773591,"h":0.0089437275,"l":0.0087412629,"c":0.008875577,"v":12384.19660107,"t":1721505600}
+{"o":0.008875577,"h":0.0089253616,"l":0.0085525927,"c":0.0085697731,"v":59764.92700321,"t":1721509200}
+{"o":0.0085697731,"h":0.0086737586,"l":0.0084124775,"c":0.0085367049,"v":68688.40269332,"t":1721512800}
+{"o":0.0085367049,"h":0.0088764849,"l":0.0083474722,"c":0.0084577277,"v":198875.9092803401,"t":1721516400}
+{"o":0.0084577277,"h":0.0089326269,"l":0.0084112087,"c":0.008803128,"v":142740.98939909,"t":1721520000}
+{"o":0.008803128,"h":0.0090177391,"l":0.008716833,"c":0.0088325754,"v":146969.8400838799,"t":1721523600}
+{"o":0.0088325754,"h":0.0089336046,"l":0.0086526485,"c":0.0088496234,"v":62141.30132346,"t":1721527200}
+{"o":0.0088496234,"h":0.0089804988,"l":0.0087875609,"c":0.0089745885,"v":66667.39300232,"t":1721530800}
+{"o":0.0089745885,"h":0.009036357,"l":0.0088625764,"c":0.0090018166,"v":19369.80974757,"t":1721534400}
+{"o":0.0090018166,"h":0.0090927019,"l":0.0088113192,"c":0.0089646677,"v":43012.74439158,"t":1721538000}
+{"o":0.0089646677,"h":0.0092224316,"l":0.0087942966,"c":0.0090221169,"v":91911.91244199,"t":1721541600}
+{"o":0.0090221169,"h":0.0091414903,"l":0.0089647895,"c":0.0089956057,"v":37873.44801978,"t":1721545200}
+{"o":0.0089956057,"h":0.0091020985,"l":0.0089521808,"c":0.0090675108,"v":23576.99514081,"t":1721548800}
+{"o":0.0090675108,"h":0.0092555787,"l":0.0089510022,"c":0.0091539251,"v":39368.3385664,"t":1721552400}
+{"o":0.0091539251,"h":0.00920368,"l":0.0090734419,"c":0.0091969192,"v":24403.8559515,"t":1721556000}
+{"o":0.0091969192,"h":0.0092789675,"l":0.0091133984,"c":0.0091905742,"v":24346.80593671,"t":1721559600}
+{"o":0.0091905742,"h":0.0093606112,"l":0.009133285,"c":0.0093371247,"v":26214.93281231,"t":1721563200}
+{"o":0.0093371247,"h":0.0094779636,"l":0.0091550804,"c":0.0093414188,"v":87983.1999472499,"t":1721566800}
+{"o":0.0093414188,"h":0.0094087087,"l":0.0091208912,"c":0.0091928765,"v":31941.32388807,"t":1721570400}
+{"o":0.0091928765,"h":0.0092842353,"l":0.0089222846,"c":0.0091239161,"v":38426.10514769,"t":1721574000}
+{"o":0.0091239161,"h":0.0095106744,"l":0.0089895113,"c":0.0092505355,"v":142684.7975754702,"t":1721577600}
+{"o":0.0092505355,"h":0.0094935827,"l":0.0091354013,"c":0.0094110904,"v":23311.52045324,"t":1721581200}
+{"o":0.0094110904,"h":0.0095814704,"l":0.0090245695,"c":0.0093120159,"v":36391.33233199,"t":1721584800}
+{"o":0.0093120159,"h":0.0093514069,"l":0.0090737404,"c":0.0090782379,"v":6684.83678028,"t":1721588400}
+{"o":0.0090782379,"h":0.0092349971,"l":0.0086826462,"c":0.0089114541,"v":31186.47744786,"t":1721592000}
+{"o":0.0089114541,"h":0.008949779,"l":0.008510154,"c":0.0085799672,"v":49631.59038354,"t":1721595600}
+{"o":0.0085799672,"h":0.0087344519,"l":0.0082610739,"c":0.0082823575,"v":51318.30391304,"t":1721599200}
+{"o":0.0082823575,"h":0.008369268,"l":0.0081008711,"c":0.0082281279,"v":100645.98553017,"t":1721602800}
+{"o":0.0082281279,"h":0.0084036596,"l":0.0081162141,"c":0.0083474912,"v":14128.44407379,"t":1721606400}
+{"o":0.0083474912,"h":0.0084822993,"l":0.00833327,"c":0.0084399112,"v":3279.21397766,"t":1721610000}
+{"o":0.0084399112,"h":0.0084876411,"l":0.0082892244,"c":0.0083980851,"v":7532.95150646,"t":1721613600}
+{"o":0.0083980851,"h":0.0084754003,"l":0.0082820846,"c":0.0083595907,"v":7406.89118524,"t":1721617200}
+{"o":0.0083595907,"h":0.0084107078,"l":0.0082176518,"c":0.0082923858,"v":18219.04030266,"t":1721620800}
+{"o":0.0082923858,"h":0.0084352677,"l":0.0081694193,"c":0.0083372401,"v":26439.49593904,"t":1721624400}
+{"o":0.0083372401,"h":0.008383676,"l":0.0046798921,"c":0.006137743,"v":2016470.7189153426,"t":1721628000}
+{"o":0.006137743,"h":0.0062004054,"l":0.0025776979,"c":0.0026826012,"v":8093521.3856792916,"t":1721631600}
+{"o":0.0026826012,"h":0.0027153928,"l":0.0008587363,"c":0.0008758623,"v":20191979.6132506095,"t":1721635200}
+{"o":0.0008758623,"h":0.0009050753,"l":0.0005788492,"c":0.0007214608,"v":21383615.124685362,"t":1721638800}
+{"o":0.0007214608,"h":0.0010583697,"l":0.0007130893,"c":0.0008670315,"v":5333021.1771633727,"t":1721642400}
+{"o":0.0008670315,"h":0.0009211457,"l":0.0008377406,"c":0.0008675156,"v":1101211.5252999603,"t":1721646000}
+{"o":0.0008675156,"h":0.0009987343,"l":0.0008611462,"c":0.0009710356,"v":1176729.1593392706,"t":1721649600}
+{"o":0.0009710356,"h":0.0011499871,"l":0.000961038,"c":0.0011182991,"v":1496784.8748861188,"t":1721653200}
+{"o":0.0011182991,"h":0.0012220481,"l":0.0010850154,"c":0.0011276586,"v":1484257.0202272821,"t":1721656800}
+{"o":0.0011276586,"h":0.0012284951,"l":0.0010986148,"c":0.0011872128,"v":1468546.2184244911,"t":1721660400}
+{"o":0.0011872128,"h":0.0013559945,"l":0.0011731612,"c":0.0013486516,"v":752352.8612896616,"t":1721664000}
+{"o":0.0013486516,"h":0.0014057172,"l":0.0013072336,"c":0.0013821014,"v":1163205.0680074014,"t":1721667600}
+{"o":0.0013821014,"h":0.001501584,"l":0.0013629554,"c":0.0015004988,"v":851767.4560926795,"t":1721671200}
+{"o":0.0015004988,"h":0.0016093461,"l":0.0014498753,"c":0.0015580486,"v":830928.3102711096,"t":1721674800}
+{"o":0.0015580486,"h":0.0016063723,"l":0.0015417255,"c":0.0015967613,"v":451302.5751402404,"t":1721678400}
+{"o":0.0015967613,"h":0.0017357567,"l":0.0015824321,"c":0.001714303,"v":554808.7457537501,"t":1721682000}
+{"o":0.001714303,"h":0.001785204,"l":0.0015048453,"c":0.001554992,"v":782228.3446514999,"t":1721685600}
+{"o":0.001554992,"h":0.0016542649,"l":0.0015337774,"c":0.0016124377,"v":476109.99394247,"t":1721689200}
+{"o":0.0016124377,"h":0.0020379236,"l":0.0015937876,"c":0.00190548,"v":2326237.6715883813,"t":1721692800}
+{"o":0.00190548,"h":0.0019985981,"l":0.0018872999,"c":0.0019766033,"v":257573.5265483,"t":1721696400}
+{"o":0.0019766033,"h":0.0020678579,"l":0.0019389966,"c":0.0020411371,"v":354417.5454462102,"t":1721700000}
+{"o":0.0020411371,"h":0.0020927038,"l":0.0019978403,"c":0.0020170231,"v":234734.0156844499,"t":1721703600}
+{"o":0.0020170231,"h":0.0020587185,"l":0.0017842163,"c":0.0018344809,"v":724596.0544944893,"t":1721707200}
+{"o":0.0018344809,"h":0.0018648836,"l":0.0016594633,"c":0.0016787149,"v":529960.0254473499,"t":1721710800}
+{"o":0.0016787149,"h":0.0017186045,"l":0.0015430792,"c":0.0016014542,"v":516748.5919466297,"t":1721714400}
+{"o":0.0016014542,"h":0.001610169,"l":0.0013755534,"c":0.0014346345,"v":661050.1556588892,"t":1721718000}
+{"o":0.0014346345,"h":0.0015649437,"l":0.0014180787,"c":0.0015387115,"v":674615.6747350093,"t":1721721600}
+{"o":0.0015387115,"h":0.0015675103,"l":0.0014020105,"c":0.001452914,"v":578878.26230571,"t":1721725200}
+{"o":0.001452914,"h":0.0014846064,"l":0.0014208051,"c":0.0014778883,"v":132563.1974698799,"t":1721728800}
+{"o":0.0014778883,"h":0.0016097612,"l":0.0014774388,"c":0.0015742642,"v":849866.0611843097,"t":1721732400}
+{"o":0.0015742642,"h":0.0016234606,"l":0.0015537391,"c":0.001606626,"v":179536.86820166,"t":1721736000}
+{"o":0.001606626,"h":0.001689879,"l":0.0015862302,"c":0.0016484691,"v":188241.8519704599,"t":1721739600}
+{"o":0.0016484691,"h":0.0017152581,"l":0.0015764864,"c":0.0016567284,"v":284340.8268974699,"t":1721743200}
+{"o":0.0016567284,"h":0.0017178972,"l":0.0016527685,"c":0.0017004671,"v":199057.5059117799,"t":1721746800}
+{"o":0.0017004671,"h":0.0018063558,"l":0.0016730716,"c":0.0018037277,"v":252715.90736137,"t":1721750400}
+{"o":0.0018037277,"h":0.0019571871,"l":0.0017654565,"c":0.0019063247,"v":266441.9730415,"t":1721754000}
+{"o":0.0019063247,"h":0.001952329,"l":0.001804729,"c":0.0018605999,"v":512044.8285290403,"t":1721757600}
+{"o":0.0018605999,"h":0.0019079814,"l":0.0017778885,"c":0.0018910676,"v":536594.7215405998,"t":1721761200}
+{"o":0.0018910676,"h":0.0019248768,"l":0.0018536693,"c":0.0018917247,"v":167258.8258377601,"t":1721764800}
+{"o":0.0018917247,"h":0.0019159207,"l":0.0018621885,"c":0.0019089511,"v":47567.37483502,"t":1721768400}
+{"o":0.0019089511,"h":0.0019297458,"l":0.0017779441,"c":0.0017955062,"v":172653.6623849901,"t":1721772000}
+{"o":0.0017955062,"h":0.0018126577,"l":0.0016431134,"c":0.0016565521,"v":315977.2254080501,"t":1721775600}
+{"o":0.0016565521,"h":0.001793484,"l":0.0016413023,"c":0.0017450246,"v":336636.6717959697,"t":1721779200}
+{"o":0.0017450246,"h":0.0017688307,"l":0.0017226093,"c":0.0017517184,"v":28068.51237097,"t":1721782800}
+{"o":0.0017517184,"h":0.001756987,"l":0.0017110214,"c":0.0017203455,"v":20890.81507228,"t":1721786400}
+{"o":0.0017203455,"h":0.0017354049,"l":0.0016912613,"c":0.0017223134,"v":42767.37848283,"t":1721790000}
+{"o":0.0017223134,"h":0.0017473824,"l":0.0017204199,"c":0.0017357548,"v":15734.8091231,"t":1721793600}
+{"o":0.0017357548,"h":0.0017504225,"l":0.0017273206,"c":0.0017410731,"v":1386.67262325,"t":1721797200}
+{"o":0.0017410731,"h":0.0017490953,"l":0.0017243838,"c":0.0017380343,"v":10276.69021748,"t":1721800800}
+{"o":0.0017380343,"h":0.0017413199,"l":0.0017071378,"c":0.0017219661,"v":17174.50632794,"t":1721804400}
+{"o":0.0017219661,"h":0.0017401978,"l":0.0016815073,"c":0.0016961752,"v":46661.67077398,"t":1721808000}
+{"o":0.0016961752,"h":0.001707011,"l":0.001686955,"c":0.001701483,"v":3334.95374087,"t":1721811600}
+{"o":0.001701483,"h":0.0017545246,"l":0.0016717657,"c":0.0017019848,"v":248060.5284501599,"t":1721815200}
+{"o":0.0017019848,"h":0.0017187448,"l":0.001684719,"c":0.001700368,"v":39337.81114993,"t":1721818800}
+{"o":0.001700368,"h":0.0017671397,"l":0.0016926519,"c":0.001764443,"v":85836.24384648,"t":1721822400}
+{"o":0.001764443,"h":0.0018118672,"l":0.001733103,"c":0.0017917031,"v":93144.83911156,"t":1721826000}
+{"o":0.0017917031,"h":0.0018239682,"l":0.0017094882,"c":0.0017273771,"v":238184.74198331,"t":1721829600}
+{"o":0.0017273771,"h":0.0018393472,"l":0.0016424455,"c":0.0016855179,"v":375393.0873753304,"t":1721833200}
+{"o":0.0016855179,"h":0.0017298882,"l":0.00159616,"c":0.0016501285,"v":481635.2519110102,"t":1721836800}
+{"o":0.0016501285,"h":0.0016663698,"l":0.0016245241,"c":0.0016338902,"v":24755.49485022,"t":1721840400}
+{"o":0.0016338902,"h":0.0016798164,"l":0.0016145081,"c":0.0016563387,"v":42598.85246214,"t":1721844000}
+{"o":0.0016563387,"h":0.0016854712,"l":0.001625687,"c":0.0016776883,"v":25638.19948951,"t":1721847600}
+{"o":0.0016776883,"h":0.0016817104,"l":0.0016357898,"c":0.0016461647,"v":18795.16597611,"t":1721851200}
+{"o":0.0016461647,"h":0.0016876156,"l":0.0016126329,"c":0.0016456487,"v":40333.66129527,"t":1721854800}
+{"o":0.0016456487,"h":0.0016482312,"l":0.0016019258,"c":0.0016284245,"v":59448.24249172,"t":1721858400}
+{"o":0.0016284245,"h":0.0016497646,"l":0.0016076081,"c":0.0016193385,"v":40282.89033185,"t":1721862000}
+{"o":0.0016193385,"h":0.0016384333,"l":0.001605019,"c":0.0016170225,"v":10547.43280843,"t":1721865600}
+{"o":0.0016170225,"h":0.0016888177,"l":0.0015913809,"c":0.0016344969,"v":50933.34548056,"t":1721869200}
+{"o":0.0016344969,"h":0.0017275489,"l":0.0016194889,"c":0.0016801742,"v":77833.69196416,"t":1721872800}
+{"o":0.0016801742,"h":0.0017013093,"l":0.0016679212,"c":0.0016821181,"v":16156.88537987,"t":1721876400}
+{"o":0.0016821181,"h":0.0017186264,"l":0.0016511654,"c":0.0016848128,"v":20644.64544346,"t":1721880000}
+{"o":0.0016848128,"h":0.0017123899,"l":0.0016640195,"c":0.0016906468,"v":25693.10717685,"t":1721883600}
+{"o":0.0016906468,"h":0.0017013655,"l":0.0016766139,"c":0.0016828597,"v":1904.91197804,"t":1721887200}
+{"o":0.0016828597,"h":0.0017099525,"l":0.0016719701,"c":0.0017066424,"v":5831.21433115,"t":1721890800}
+{"o":0.0017066424,"h":0.0017200783,"l":0.0016828322,"c":0.0017039535,"v":4293.523467,"t":1721894400}
+{"o":0.0017039535,"h":0.0017268764,"l":0.0016944366,"c":0.0017151125,"v":18145.51498647,"t":1721898000}
+{"o":0.0017151125,"h":0.0017560821,"l":0.0017144126,"c":0.0017367534,"v":12665.58644306,"t":1721901600}
+{"o":0.0017367534,"h":0.0017465379,"l":0.0017110502,"c":0.001725579,"v":16518.65556276,"t":1721905200}
+{"o":0.001725579,"h":0.0017551237,"l":0.0016934312,"c":0.0017274357,"v":44058.1603289,"t":1721908800}
+{"o":0.0017274357,"h":0.0017417857,"l":0.0016903812,"c":0.001705385,"v":36594.06362242,"t":1721912400}
+{"o":0.001705385,"h":0.0017320304,"l":0.0016452234,"c":0.0016544902,"v":58695.25358436,"t":1721916000}
+{"o":0.0016544902,"h":0.0016759763,"l":0.0016380842,"c":0.0016579807,"v":15110.24206007,"t":1721919600}
+{"o":0.0016579807,"h":0.0016689356,"l":0.0016220526,"c":0.0016466495,"v":56086.21252413,"t":1721923200}
+{"o":0.0016466495,"h":0.0016612415,"l":0.001540876,"c":0.0015560318,"v":186889.73139885,"t":1721926800}
+{"o":0.0015560318,"h":0.0016050511,"l":0.0015387366,"c":0.0015995415,"v":55077.87344533,"t":1721930400}
+{"o":0.0015995415,"h":0.0016164745,"l":0.0015813514,"c":0.0015879509,"v":28401.36625146,"t":1721934000}
+{"o":0.0015879509,"h":0.0016208294,"l":0.0014951816,"c":0.0015582191,"v":146325.85876728,"t":1721937600}
+{"o":0.0015582191,"h":0.0015680364,"l":0.0015109609,"c":0.0015431133,"v":40194.10670004,"t":1721941200}
+{"o":0.0015431133,"h":0.0015548287,"l":0.0015296299,"c":0.0015363109,"v":12536.80144658,"t":1721944800}
+{"o":0.0015363109,"h":0.0015559627,"l":0.0015300186,"c":0.0015388613,"v":8587.63782447,"t":1721948400}
+{"o":0.0015388613,"h":0.0015504403,"l":0.001524469,"c":0.0015312823,"v":3348.82559064,"t":1721952000}
+{"o":0.0015312823,"h":0.0015432806,"l":0.0014973764,"c":0.0015296921,"v":4334.01366218,"t":1721955600}
+{"o":0.0015296921,"h":0.0015427304,"l":0.0015064659,"c":0.001518422,"v":56774.36990621,"t":1721959200}
+{"o":0.001518422,"h":0.0015310051,"l":0.0015036523,"c":0.0015223828,"v":3749.97977021,"t":1721962800}
+{"o":0.0015223828,"h":0.0015375406,"l":0.0015083249,"c":0.0015210895,"v":41975.46568726,"t":1721966400}
+{"o":0.0015210895,"h":0.0015292901,"l":0.001509496,"c":0.0015153752,"v":6268.42674987,"t":1721970000}
+{"o":0.0015153752,"h":0.0015261152,"l":0.0015094767,"c":0.0015221502,"v":3620.97047009,"t":1721973600}
+{"o":0.0015221502,"h":0.0015300381,"l":0.0015119713,"c":0.0015291214,"v":6369.78272531,"t":1721977200}
+{"o":0.0015291214,"h":0.0015330161,"l":0.0015027188,"c":0.0015045898,"v":13598.24865577,"t":1721980800}
+{"o":0.0015045898,"h":0.0015248711,"l":0.0014862732,"c":0.001517505,"v":20565.74974918,"t":1721984400}
+{"o":0.001517505,"h":0.0015263145,"l":0.0015050426,"c":0.0015231286,"v":3871.92283589,"t":1721988000}
+{"o":0.0015231286,"h":0.0015280505,"l":0.0015001221,"c":0.0015092028,"v":14351.67354491,"t":1721991600}
+{"o":0.0015092028,"h":0.0015192714,"l":0.0014964779,"c":0.0015076074,"v":8034.43513925,"t":1721995200}
+{"o":0.0015076074,"h":0.0015222604,"l":0.0014598752,"c":0.0014724377,"v":17046.21622253,"t":1721998800}
+{"o":0.0014724377,"h":0.0015079042,"l":0.0014550249,"c":0.0014874906,"v":65592.2505762,"t":1722002400}
+{"o":0.0014874906,"h":0.0014915394,"l":0.0014570777,"c":0.0014710684,"v":65354.10575575,"t":1722006000}
+{"o":0.0014710684,"h":0.0014843743,"l":0.0014638389,"c":0.0014806971,"v":11331.4862327,"t":1722009600}
+{"o":0.0014806971,"h":0.001486585,"l":0.0014640484,"c":0.0014804663,"v":4494.9668921,"t":1722013200}
+{"o":0.0014804663,"h":0.0014862034,"l":0.0014503735,"c":0.0014692903,"v":45944.12943048,"t":1722016800}
+{"o":0.0014692903,"h":0.0015010075,"l":0.0014653752,"c":0.0014963662,"v":49593.38981713,"t":1722020400}
+{"o":0.0014963662,"h":0.0015131268,"l":0.0014719354,"c":0.0014883103,"v":27926.57429032,"t":1722024000}
+{"o":0.0014883103,"h":0.0015144174,"l":0.0014770207,"c":0.0015049478,"v":22304.11118657,"t":1722027600}
+{"o":0.0015049478,"h":0.0015126603,"l":0.0014891158,"c":0.0015020325,"v":16359.58489194,"t":1722031200}
+{"o":0.0015020325,"h":0.0015066046,"l":0.0014849776,"c":0.0014912674,"v":12630.41105197,"t":1722034800}
+{"o":0.0014912674,"h":0.001506042,"l":0.0014883977,"c":0.0015016565,"v":4627.82403968,"t":1722038400}
+{"o":0.0015016565,"h":0.0015833376,"l":0.0014788857,"c":0.0015285761,"v":314091.6996794498,"t":1722042000}
+{"o":0.0015285761,"h":0.0015407376,"l":0.0015077307,"c":0.0015110956,"v":8591.17114428,"t":1722045600}
+{"o":0.0015110956,"h":0.0015304055,"l":0.0015024993,"c":0.0015280521,"v":3407.09844918,"t":1722049200}
+{"o":0.0015280521,"h":0.0015308632,"l":0.0015085428,"c":0.0015186116,"v":2584.6670192,"t":1722052800}
+{"o":0.0015186116,"h":0.001533543,"l":0.0015024326,"c":0.0015320678,"v":22144.7563201,"t":1722056400}
+{"o":0.0015320678,"h":0.0015340243,"l":0.0015108697,"c":0.0015164241,"v":11392.88026332,"t":1722060000}
+{"o":0.0015164241,"h":0.0015254014,"l":0.0015046704,"c":0.0015093236,"v":1545.74626411,"t":1722063600}
+{"o":0.0015093236,"h":0.0015245664,"l":0.0014933697,"c":0.0015062389,"v":13607.30444112,"t":1722067200}
+{"o":0.0015062389,"h":0.0015219037,"l":0.0015058094,"c":0.0015206446,"v":2698.70107207,"t":1722070800}
+{"o":0.0015206446,"h":0.0015306539,"l":0.001511921,"c":0.0015291402,"v":1247.69361148,"t":1722074400}
+{"o":0.0015291402,"h":0.0015380162,"l":0.0015182253,"c":0.0015245133,"v":6425.44563334,"t":1722078000}
+{"o":0.0015245133,"h":0.0015294187,"l":0.001504738,"c":0.0015234684,"v":3486.60361216,"t":1722081600}
+{"o":0.0015234684,"h":0.0015259926,"l":0.0015007318,"c":0.0015127258,"v":7163.10219781,"t":1722085200}
+{"o":0.0015127258,"h":0.0015426365,"l":0.0015034153,"c":0.001536049,"v":9858.62270356,"t":1722088800}
+{"o":0.001536049,"h":0.0015744352,"l":0.0015262945,"c":0.0015665565,"v":14729.51625109,"t":1722092400}
+{"o":0.0015665565,"h":0.0016688501,"l":0.0015554872,"c":0.0016593255,"v":169977.6015920301,"t":1722096000}
+{"o":0.0016593255,"h":0.0016800997,"l":0.0016272123,"c":0.0016771595,"v":10111.40404976,"t":1722099600}
+{"o":0.0016771595,"h":0.0016854548,"l":0.0016500738,"c":0.0016707734,"v":13405.8952488,"t":1722103200}
+{"o":0.0016707734,"h":0.0016974353,"l":0.0016653128,"c":0.0016666114,"v":5486.31828094,"t":1722106800}
+{"o":0.0016666114,"h":0.001706421,"l":0.0016267883,"c":0.0016486905,"v":36550.98051887,"t":1722110400}
+{"o":0.0016486905,"h":0.0016593633,"l":0.0015893186,"c":0.001608006,"v":54811.50176908,"t":1722114000}
+{"o":0.001608006,"h":0.0016277339,"l":0.0016015049,"c":0.0016240177,"v":3878.39679558,"t":1722117600}
+{"o":0.0016240177,"h":0.0016431668,"l":0.0016183485,"c":0.0016399777,"v":2216.8001588,"t":1722121200}
+{"o":0.0016399777,"h":0.0016538685,"l":0.0016227237,"c":0.001632267,"v":726.55469657,"t":1722124800}
+{"o":0.001632267,"h":0.0016345213,"l":0.001617072,"c":0.0016266726,"v":2582.14560784,"t":1722128400}
+{"o":0.0016266726,"h":0.0016376741,"l":0.001591839,"c":0.0016252446,"v":6000.19814699,"t":1722132000}
+{"o":0.0016252446,"h":0.0016442248,"l":0.0016243352,"c":0.0016397214,"v":6352.61936298,"t":1722135600}
+{"o":0.0016397214,"h":0.0016620686,"l":0.0016288582,"c":0.0016595496,"v":4900.54733497,"t":1722139200}
+{"o":0.0016595496,"h":0.0016765173,"l":0.0016091089,"c":0.0016486782,"v":106362.56789159,"t":1722142800}
+{"o":0.0016486782,"h":0.0016580046,"l":0.0016382502,"c":0.0016448583,"v":999.86173841,"t":1722146400}
+{"o":0.0016448583,"h":0.0016578327,"l":0.0016283597,"c":0.0016385017,"v":683.03947628,"t":1722150000}
+{"o":0.0016385017,"h":0.0016458642,"l":0.001632843,"c":0.0016396306,"v":394.26042481,"t":1722153600}
+{"o":0.0016396306,"h":0.0016425149,"l":0.0016322312,"c":0.0016411284,"v":1432.32368629,"t":1722157200}
+{"o":0.0016411284,"h":0.0016428857,"l":0.0016183175,"c":0.0016280639,"v":5663.92979754,"t":1722160800}
+{"o":0.0016280639,"h":0.0016294045,"l":0.0015765041,"c":0.0015881214,"v":43818.22804488,"t":1722164400}
+{"o":0.0015881214,"h":0.0015958183,"l":0.0015697708,"c":0.001582244,"v":7763.12670432,"t":1722168000}
+{"o":0.001582244,"h":0.0015876213,"l":0.0015754109,"c":0.0015805973,"v":1930.20321751,"t":1722171600}
+{"o":0.0015805973,"h":0.0016038576,"l":0.0015782468,"c":0.0015982793,"v":3099.84488644,"t":1722175200}
+{"o":0.0015982793,"h":0.001617347,"l":0.0015869792,"c":0.0016146535,"v":10625.60974203,"t":1722178800}
+{"o":0.0016146535,"h":0.0016436909,"l":0.0016010473,"c":0.0016320594,"v":38418.15480788,"t":1722182400}
+{"o":0.0016320594,"h":0.0016451094,"l":0.0016158532,"c":0.0016327731,"v":23923.01770774,"t":1722186000}
+{"o":0.0016327731,"h":0.0016425217,"l":0.0016038872,"c":0.0016199997,"v":48454.89734617,"t":1722189600}
+{"o":0.0016199997,"h":0.0016349414,"l":0.001608656,"c":0.0016287454,"v":10975.02276903,"t":1722193200}
+{"o":0.0016287454,"h":0.0016426005,"l":0.0016208819,"c":0.0016350434,"v":14436.53580937,"t":1722196800}
+{"o":0.0016350434,"h":0.0016511602,"l":0.0016211247,"c":0.001642702,"v":13236.09187566,"t":1722200400}
+{"o":0.001642702,"h":0.0016651793,"l":0.0016319936,"c":0.0016586076,"v":12307.29709165,"t":1722204000}
+{"o":0.0016586076,"h":0.0016752372,"l":0.0016429771,"c":0.0016583236,"v":23067.81427236,"t":1722207600}
+{"o":0.0016583236,"h":0.0016674603,"l":0.0016211918,"c":0.0016345769,"v":5871.84242344,"t":1722211200}
+{"o":0.0016345769,"h":0.0016447471,"l":0.0016145377,"c":0.001634304,"v":12474.15672717,"t":1722214800}
+{"o":0.001634304,"h":0.0016409771,"l":0.00158539,"c":0.0015934399,"v":12549.66949338,"t":1722218400}
+{"o":0.0015934399,"h":0.0015987312,"l":0.0015688003,"c":0.001590246,"v":21364.92496242,"t":1722222000}
+{"o":0.001590246,"h":0.0016058818,"l":0.001572137,"c":0.0015921038,"v":11264.10489723,"t":1722225600}
+{"o":0.0015921038,"h":0.0016244153,"l":0.0015890702,"c":0.0016128127,"v":69738.33034517,"t":1722229200}
+{"o":0.0016128127,"h":0.0016294331,"l":0.0016037064,"c":0.0016196995,"v":37694.19170192,"t":1722232800}
+{"o":0.0016196995,"h":0.0016442864,"l":0.0016167074,"c":0.0016337895,"v":30953.3948,"t":1722236400}
+{"o":0.0016337895,"h":0.0016541603,"l":0.0016246971,"c":0.0016513237,"v":46949.20784939,"t":1722240000}
+{"o":0.0016513237,"h":0.0016661793,"l":0.0016470458,"c":0.0016606383,"v":34964.57891889,"t":1722243600}
+{"o":0.0016606383,"h":0.0016744816,"l":0.0016495212,"c":0.0016726223,"v":30328.66777732,"t":1722247200}
+{"o":0.0016726223,"h":0.0016975854,"l":0.00166346,"c":0.0016927775,"v":64206.70661313,"t":1722250800}
+{"o":0.0016927775,"h":0.0017064585,"l":0.0016555631,"c":0.0016847334,"v":54299.94223335,"t":1722254400}
+{"o":0.0016847334,"h":0.0017147396,"l":0.0016773113,"c":0.0017023804,"v":15971.52879911,"t":1722258000}
+{"o":0.0017023804,"h":0.0017590523,"l":0.0017000394,"c":0.0017510678,"v":17551.01505198,"t":1722261600}
+{"o":0.0017510678,"h":0.0017718265,"l":0.0016831393,"c":0.0017038422,"v":101472.06711238,"t":1722265200}
+{"o":0.0017038422,"h":0.0017619736,"l":0.0016996142,"c":0.0017561921,"v":26538.13396949,"t":1722268800}
+{"o":0.0017561921,"h":0.0017669174,"l":0.0017313025,"c":0.0017457474,"v":17217.395804,"t":1722272400}
+{"o":0.0017457474,"h":0.0017568292,"l":0.0017007336,"c":0.0017214202,"v":32644.04703329,"t":1722276000}
+{"o":0.0017214202,"h":0.0017389115,"l":0.0017062182,"c":0.0017218687,"v":9321.25685142,"t":1722279600}
+{"o":0.0017218687,"h":0.0017445755,"l":0.0017016925,"c":0.0017433818,"v":10007.57015381,"t":1722283200}
+{"o":0.0017433818,"h":0.0017756076,"l":0.0017341898,"c":0.0017585235,"v":4060.82095139,"t":1722286800}
+{"o":0.0017585235,"h":0.0017827113,"l":0.0017283523,"c":0.00177161,"v":12968.00108931,"t":1722290400}
+{"o":0.00177161,"h":0.001796335,"l":0.0017661669,"c":0.0017865339,"v":2268.12677353,"t":1722294000}
+{"o":0.0017865339,"h":0.0018031217,"l":0.0017743865,"c":0.0017865571,"v":3611.53808606,"t":1722297600}
+{"o":0.0017865571,"h":0.0018134538,"l":0.0017669627,"c":0.0018120712,"v":5268.38141082,"t":1722301200}
+{"o":0.0018120712,"h":0.0018444203,"l":0.0017998333,"c":0.0018285073,"v":30603.61235981,"t":1722304800}
+{"o":0.0018285073,"h":0.0018325725,"l":0.0017997534,"c":0.0018106101,"v":4148.19733652,"t":1722308400}
+{"o":0.0018106101,"h":0.0018170411,"l":0.0017186149,"c":0.0017870365,"v":155220.00055965,"t":1722312000}
+{"o":0.0017870365,"h":0.0018143442,"l":0.0017712464,"c":0.0018074787,"v":1712.20444025,"t":1722315600}
+{"o":0.0018074787,"h":0.0018117872,"l":0.0017895498,"c":0.0018042131,"v":6824.82291493,"t":1722319200}
+{"o":0.0018042131,"h":0.0018083216,"l":0.0017935328,"c":0.001807208,"v":2508.31562231,"t":1722322800}
+{"o":0.001807208,"h":0.0018423515,"l":0.0018028403,"c":0.0018345392,"v":32650.76289917,"t":1722326400}
+{"o":0.0018345392,"h":0.0018578919,"l":0.0018245686,"c":0.0018522583,"v":20059.60403092,"t":1722330000}
+{"o":0.0018522583,"h":0.0018755244,"l":0.0018374227,"c":0.0018699951,"v":23130.23555447,"t":1722333600}
+{"o":0.0018699951,"h":0.0018913948,"l":0.001865473,"c":0.0018717949,"v":36566.81644306,"t":1722337200}
+{"o":0.0018717949,"h":0.0019394384,"l":0.0018666018,"c":0.0019048498,"v":147528.1326686599,"t":1722340800}
+{"o":0.0019048498,"h":0.0019766632,"l":0.0018862135,"c":0.0019653083,"v":103456.6024559,"t":1722344400}
+{"o":0.0019653083,"h":0.0019851694,"l":0.0018989648,"c":0.0019535428,"v":96126.64240808,"t":1722348000}
+{"o":0.0019535428,"h":0.0019873084,"l":0.0019309776,"c":0.0019630773,"v":45261.77585968,"t":1722351600}
+{"o":0.0019630773,"h":0.0019807023,"l":0.0019463601,"c":0.0019804623,"v":65991.68526188,"t":1722355200}
+{"o":0.0019804623,"h":0.002029336,"l":0.0019556058,"c":0.0020251078,"v":107759.06464899,"t":1722358800}
+{"o":0.0020251078,"h":0.0020704339,"l":0.0019998639,"c":0.0020105944,"v":97269.31863415,"t":1722362400}
+{"o":0.0020105944,"h":0.0020730213,"l":0.0020034673,"c":0.0020540048,"v":32156.09596777,"t":1722366000}
+{"o":0.0020540048,"h":0.0021334058,"l":0.0020211023,"c":0.0020709348,"v":166575.81197371,"t":1722369600}
+{"o":0.0020709348,"h":0.0021024474,"l":0.0020627318,"c":0.0020859624,"v":78150.88101533,"t":1722373200}
+{"o":0.0020859624,"h":0.0022019017,"l":0.0020786541,"c":0.0021806294,"v":442386.4421207096,"t":1722376800}
+{"o":0.0021806294,"h":0.0023080434,"l":0.0021682473,"c":0.0023041294,"v":422793.62497002,"t":1722380400}
+{"o":0.0023041294,"h":0.00235859,"l":0.0022690088,"c":0.0023193364,"v":48951.21204317,"t":1722384000}
+{"o":0.0023193364,"h":0.002406636,"l":0.0022975553,"c":0.0023854935,"v":147079.7345467801,"t":1722387600}
+{"o":0.0023854935,"h":0.0025052342,"l":0.0023787531,"c":0.0024885854,"v":151941.63914428,"t":1722391200}
+{"o":0.0024885854,"h":0.0025824993,"l":0.0024725073,"c":0.0025526603,"v":179540.1948157401,"t":1722394800}
+{"o":0.0025526603,"h":0.002614421,"l":0.0024519634,"c":0.0025325242,"v":151723.9376383001,"t":1722398400}
+{"o":0.0025325242,"h":0.0025484924,"l":0.0023704009,"c":0.0024340857,"v":248284.72418674,"t":1722402000}
+{"o":0.0024340857,"h":0.0024918232,"l":0.0023939954,"c":0.0024430375,"v":120262.18269001,"t":1722405600}
+{"o":0.0024430375,"h":0.0025505224,"l":0.0024374885,"c":0.0025332302,"v":81066.1319972,"t":1722409200}
+{"o":0.0025332302,"h":0.0025852105,"l":0.0024645349,"c":0.0024683365,"v":158920.72673973,"t":1722412800}
+{"o":0.0024683365,"h":0.0024958105,"l":0.0024502396,"c":0.0024835022,"v":28611.55798891,"t":1722416400}
+{"o":0.0024835022,"h":0.0025460978,"l":0.0024821287,"c":0.002540933,"v":28066.2023618,"t":1722420000}
+{"o":0.002540933,"h":0.0025559948,"l":0.0025164932,"c":0.0025461018,"v":9003.31258286,"t":1722423600}
+{"o":0.0025461018,"h":0.0025912805,"l":0.0025351068,"c":0.002571649,"v":35261.72242919,"t":1722427200}
+{"o":0.002571649,"h":0.0025813106,"l":0.0024146089,"c":0.0024632741,"v":161695.51382121,"t":1722430800}
+{"o":0.0024632741,"h":0.0025243349,"l":0.0024181146,"c":0.0025176799,"v":62670.9117401,"t":1722434400}
+{"o":0.0025176799,"h":0.002569042,"l":0.0025017003,"c":0.0025504694,"v":47882.15917354,"t":1722438000}
+{"o":0.0025504694,"h":0.0026013915,"l":0.0025219403,"c":0.0025915126,"v":25023.84752224,"t":1722441600}
+{"o":0.0025915126,"h":0.0026089563,"l":0.0025378538,"c":0.002564287,"v":32933.70124754,"t":1722445200}
+{"o":0.002564287,"h":0.002634788,"l":0.0025395907,"c":0.0026087049,"v":54876.03336292,"t":1722448800}
+{"o":0.0026087049,"h":0.0027100389,"l":0.002588046,"c":0.0026762209,"v":33235.01553125,"t":1722452400}
+{"o":0.0026762209,"h":0.0027505806,"l":0.0026508456,"c":0.0027053445,"v":71268.12284379,"t":1722456000}
+{"o":0.0027053445,"h":0.0027744279,"l":0.0026781824,"c":0.0027441341,"v":47152.22631591,"t":1722459600}
+{"o":0.0027441341,"h":0.0028254081,"l":0.0027350495,"c":0.0028005877,"v":35945.14079657,"t":1722463200}
+{"o":0.0028005877,"h":0.0028742884,"l":0.0027853914,"c":0.0028486315,"v":61336.57156788,"t":1722466800}
+{"o":0.0028486315,"h":0.0029025834,"l":0.0028291779,"c":0.0028688168,"v":35883.48472229,"t":1722470400}
+{"o":0.0028688168,"h":0.0029773926,"l":0.0028616402,"c":0.002934106,"v":132257.73024021,"t":1722474000}
+{"o":0.002934106,"h":0.0029823386,"l":0.0029051082,"c":0.00295104,"v":49041.3002133,"t":1722477600}
+{"o":0.00295104,"h":0.0030029551,"l":0.0029028265,"c":0.0029548216,"v":167707.13642351,"t":1722481200}
+{"o":0.0029548216,"h":0.0030406663,"l":0.0029325217,"c":0.0030086185,"v":46384.32871119,"t":1722484800}
+{"o":0.0030086185,"h":0.0030605161,"l":0.0029570714,"c":0.0030061258,"v":16124.37034825,"t":1722488400}
+{"o":0.0030061258,"h":0.0030546432,"l":0.0029671205,"c":0.0030243684,"v":62611.2515808,"t":1722492000}
+{"o":0.0030243684,"h":0.0030643341,"l":0.0029913513,"c":0.0030577079,"v":12740.58158744,"t":1722495600}
+{"o":0.0030577079,"h":0.0030843026,"l":0.0030209804,"c":0.0030609415,"v":22863.3019073,"t":1722499200}
+{"o":0.0030609415,"h":0.0032352941,"l":0.0030499429,"c":0.0031810528,"v":287188.7495989401,"t":1722502800}
+{"o":0.0031810528,"h":0.003307316,"l":0.0030285895,"c":0.0032433161,"v":785062.2919229905,"t":1722506400}
+{"o":0.0032433161,"h":0.0034025292,"l":0.0032087547,"c":0.0033144109,"v":319150.39534615,"t":1722510000}
+{"o":0.0033144109,"h":0.0033510126,"l":0.0032801631,"c":0.0033212997,"v":9272.67752057,"t":1722513600}
+{"o":0.0033212997,"h":0.003365776,"l":0.0032429265,"c":0.0033436389,"v":42920.58687487,"t":1722517200}
+{"o":0.0033436389,"h":0.0034584504,"l":0.0030072117,"c":0.0031556387,"v":299909.1614026101,"t":1722520800}
+{"o":0.0031556387,"h":0.0032527007,"l":0.0030152641,"c":0.0031183567,"v":120429.28874866,"t":1722524400}
+{"o":0.0031183567,"h":0.0032261358,"l":0.0030365036,"c":0.0031528043,"v":157704.1061561099,"t":1722528000}
+{"o":0.0031528043,"h":0.0032668991,"l":0.0031504971,"c":0.0032030127,"v":39280.86892984,"t":1722531600}
+{"o":0.0032030127,"h":0.0033333703,"l":0.0031697009,"c":0.0032894384,"v":35659.52649624,"t":1722535200}
+{"o":0.0032894384,"h":0.0033368494,"l":0.0032235473,"c":0.0032830264,"v":126210.0004349301,"t":1722538800}
+{"o":0.0032830264,"h":0.003569083,"l":0.0032278806,"c":0.0034802687,"v":373574.5268500998,"t":1722542400}
+{"o":0.0034802687,"h":0.0035554204,"l":0.003362658,"c":0.0034713043,"v":283456.2022166498,"t":1722546000}
+{"o":0.0034713043,"h":0.0035582432,"l":0.0034151527,"c":0.0035261977,"v":88176.93829201,"t":1722549600}
+{"o":0.0035261977,"h":0.0035456314,"l":0.0034445135,"c":0.0035275887,"v":97115.8316968599,"t":1722553200}
+{"o":0.0035275887,"h":0.0035976209,"l":0.0034661652,"c":0.0035462584,"v":71123.90861392,"t":1722556800}
+{"o":0.0035462584,"h":0.0036062288,"l":0.0034824517,"c":0.003559201,"v":31971.54516855,"t":1722560400}
+{"o":0.003559201,"h":0.0036246724,"l":0.003251698,"c":0.0033655767,"v":286991.5512624599,"t":1722564000}
+{"o":0.0033655767,"h":0.0035200226,"l":0.0033151958,"c":0.0034623733,"v":142410.5381203899,"t":1722567600}
+{"o":0.0034623733,"h":0.003486035,"l":0.0034279092,"c":0.0034566768,"v":14498.15045607,"t":1722571200}
+{"o":0.0034566768,"h":0.003539787,"l":0.003445867,"c":0.0035312194,"v":9132.56700992,"t":1722574800}
+{"o":0.0035312194,"h":0.003615241,"l":0.0034999629,"c":0.0035469196,"v":13934.77063548,"t":1722578400}
+{"o":0.0035469196,"h":0.0035926218,"l":0.0035214903,"c":0.0035570661,"v":3651.97691423,"t":1722582000}
+{"o":0.0035570661,"h":0.0035971908,"l":0.0035029884,"c":0.0035345954,"v":9299.35160116,"t":1722585600}
+{"o":0.0035345954,"h":0.0036225897,"l":0.0035082676,"c":0.0036060564,"v":46917.54019993,"t":1722589200}
+{"o":0.0036060564,"h":0.0036241009,"l":0.00351005,"c":0.003544665,"v":27572.46934676,"t":1722592800}
+{"o":0.003544665,"h":0.0036063054,"l":0.0035238061,"c":0.0035990516,"v":49803.19444364,"t":1722596400}
+{"o":0.0035990516,"h":0.003659217,"l":0.0035650609,"c":0.0036230415,"v":27153.36965208,"t":1722600000}
+{"o":0.0036230415,"h":0.0037100172,"l":0.0035307689,"c":0.0036113704,"v":45781.97212359,"t":1722603600}
+{"o":0.0036113704,"h":0.0038731974,"l":0.0035388062,"c":0.0037466421,"v":43272.84322454,"t":1722607200}
+{"o":0.0037466421,"h":0.0038731427,"l":0.0036750525,"c":0.0037470817,"v":60496.21093903,"t":1722610800}
+{"o":0.0037470817,"h":0.0038181299,"l":0.003716567,"c":0.0037931742,"v":5209.06494736,"t":1722614400}
+{"o":0.0037931742,"h":0.0038539904,"l":0.0036923828,"c":0.0038235099,"v":51471.9557378,"t":1722618000}
+{"o":0.0038235099,"h":0.0038990292,"l":0.0037952778,"c":0.0038824088,"v":16503.38243769,"t":1722621600}
+{"o":0.0038824088,"h":0.0039740752,"l":0.0036051245,"c":0.0036994988,"v":174697.44591474,"t":1722625200}
+{"o":0.0036994988,"h":0.0037497499,"l":0.0034450341,"c":0.0036039838,"v":384259.5504620197,"t":1722628800}
+{"o":0.0036039838,"h":0.0037116472,"l":0.0035224373,"c":0.0035570258,"v":70186.64166667,"t":1722632400}
+{"o":0.0035570258,"h":0.0036244786,"l":0.0034924437,"c":0.003559967,"v":35114.74606428,"t":1722636000}
+{"o":0.003559967,"h":0.0036014662,"l":0.0034969817,"c":0.0035221507,"v":14739.18654385,"t":1722639600}
+{"o":0.0035221507,"h":0.0035994227,"l":0.0034540294,"c":0.0035299992,"v":29891.9453243,"t":1722643200}
+{"o":0.0035299992,"h":0.0035890978,"l":0.0033680796,"c":0.0033968833,"v":121689.74536169,"t":1722646800}
+{"o":0.0033968833,"h":0.0034534097,"l":0.0033646863,"c":0.0034348313,"v":16249.6899179,"t":1722650400}
+{"o":0.0034348313,"h":0.0034947358,"l":0.0033644978,"c":0.0034158812,"v":13893.30403643,"t":1722654000}
+{"o":0.0034158812,"h":0.0034789848,"l":0.0033976924,"c":0.0034538368,"v":11613.579541,"t":1722657600}
+{"o":0.0034538368,"h":0.0034879118,"l":0.0034275282,"c":0.0034548644,"v":9604.81486666,"t":1722661200}
+{"o":0.0034548644,"h":0.0035128555,"l":0.0034360909,"c":0.0034871007,"v":19961.57729557,"t":1722664800}
+{"o":0.0034871007,"h":0.0037261866,"l":0.0034456012,"c":0.0037049843,"v":131951.6346605,"t":1722668400}
+{"o":0.0037049843,"h":0.0038497147,"l":0.0036988901,"c":0.0038194048,"v":34152.75269395,"t":1722672000}
+{"o":0.0038194048,"h":0.003911105,"l":0.003785127,"c":0.0038259752,"v":29230.2646991,"t":1722675600}
+{"o":0.0038259752,"h":0.0038724954,"l":0.0037926564,"c":0.0038082725,"v":32812.92133361,"t":1722679200}
+{"o":0.0038082725,"h":0.0038510677,"l":0.0036606176,"c":0.0037103073,"v":85202.62713142,"t":1722682800}
+{"o":0.0037103073,"h":0.0037223868,"l":0.0036558475,"c":0.0036956219,"v":2242.20234056,"t":1722686400}
+{"o":0.0036956219,"h":0.0037328799,"l":0.0036700274,"c":0.0036895492,"v":5967.17383399,"t":1722690000}
+{"o":0.0036895492,"h":0.0037312926,"l":0.0036623745,"c":0.0037009519,"v":9163.70434313,"t":1722693600}
+{"o":0.0037009519,"h":0.0038629366,"l":0.0036545245,"c":0.0038008759,"v":18953.23800091,"t":1722697200}
+{"o":0.0038008759,"h":0.0038611919,"l":0.0036964412,"c":0.0037592248,"v":41294.33811279,"t":1722700800}
+{"o":0.0037592248,"h":0.0038948429,"l":0.0037245935,"c":0.0038329047,"v":9520.86401683,"t":1722704400}
+{"o":0.0038329047,"h":0.0039330487,"l":0.0038084283,"c":0.0038625619,"v":13261.33583836,"t":1722708000}
+{"o":0.0038625619,"h":0.0039070875,"l":0.0037989922,"c":0.0038670544,"v":8738.48397472,"t":1722711600}
+{"o":0.0038670544,"h":0.0039189191,"l":0.0038140365,"c":0.0038794311,"v":11179.84101189,"t":1722715200}
+{"o":0.0038794311,"h":0.003914705,"l":0.0037941465,"c":0.0038252757,"v":13390.51307837,"t":1722718800}
+{"o":0.0038252757,"h":0.0038836168,"l":0.0038163877,"c":0.0038586482,"v":4989.13095455,"t":1722722400}
+{"o":0.0038586482,"h":0.0039060448,"l":0.003803662,"c":0.0038890423,"v":20252.82554903,"t":1722726000}
+{"o":0.0038890423,"h":0.0039229129,"l":0.0038435242,"c":0.0038688144,"v":3259.52064038,"t":1722729600}
+{"o":0.0038688144,"h":0.00394211,"l":0.0038492815,"c":0.0038742262,"v":8576.26048639,"t":1722733200}
+{"o":0.0038742262,"h":0.0038909526,"l":0.0038124064,"c":0.0038512698,"v":5772.24186843,"t":1722736800}
+{"o":0.0038512698,"h":0.0038901565,"l":0.0037902069,"c":0.0038476285,"v":8882.25781589,"t":1722740400}
+{"o":0.0038476285,"h":0.0038874398,"l":0.0038127132,"c":0.0038705734,"v":3833.83991796,"t":1722744000}
+{"o":0.0038705734,"h":0.0038732401,"l":0.0038042036,"c":0.0038415862,"v":3078.59541348,"t":1722747600}
+{"o":0.0038415862,"h":0.0038699477,"l":0.003816889,"c":0.0038506499,"v":4337.30994295,"t":1722751200}
+{"o":0.0038506499,"h":0.003960762,"l":0.0038167779,"c":0.0039391791,"v":12505.33826216,"t":1722754800}
+{"o":0.0039391791,"h":0.0039867103,"l":0.0038600609,"c":0.0038778243,"v":9721.61743098,"t":1722758400}
+{"o":0.0038778243,"h":0.0038883262,"l":0.003823579,"c":0.0038441254,"v":711.59382328,"t":1722762000}
+{"o":0.0038441254,"h":0.0038678217,"l":0.003795934,"c":0.0038205199,"v":4655.53414642,"t":1722765600}
+{"o":0.0038205199,"h":0.0038430461,"l":0.0037625153,"c":0.0038154856,"v":36043.86595758,"t":1722769200}
+{"o":0.0038154856,"h":0.0038421431,"l":0.003755168,"c":0.0037784249,"v":4486.79156178,"t":1722772800}
+{"o":0.0037784249,"h":0.003811155,"l":0.0037302601,"c":0.0037867139,"v":6251.12034898,"t":1722776400}
+{"o":0.0037867139,"h":0.0039721465,"l":0.0036536666,"c":0.0038351338,"v":62377.33913956,"t":1722780000}
+{"o":0.0038351338,"h":0.0039175098,"l":0.0037903322,"c":0.0038867341,"v":15366.93667215,"t":1722783600}
+{"o":0.0038867341,"h":0.0039541626,"l":0.0037371044,"c":0.0038889607,"v":87784.67947079,"t":1722787200}
+{"o":0.0038889607,"h":0.003965481,"l":0.0035569149,"c":0.0036005619,"v":180632.9910760302,"t":1722790800}
+{"o":0.0036005619,"h":0.0037766404,"l":0.0034587977,"c":0.0036523671,"v":86933.7083418,"t":1722794400}
+{"o":0.0036523671,"h":0.0037915627,"l":0.0035264654,"c":0.003651526,"v":112762.11833222,"t":1722798000}
+{"o":0.003651526,"h":0.0036993972,"l":0.0035128965,"c":0.0036353772,"v":46637.4436884,"t":1722801600}
+{"o":0.0036353772,"h":0.0037089929,"l":0.0035796024,"c":0.0036568955,"v":21080.85868705,"t":1722805200}
+{"o":0.0036568955,"h":0.0036762812,"l":0.0035577174,"c":0.0036270269,"v":16854.93435816,"t":1722808800}
+{"o":0.0036270269,"h":0.0037185503,"l":0.0035824016,"c":0.003669663,"v":19536.4370665,"t":1722812400}
+{"o":0.003669663,"h":0.0039074734,"l":0.0035675845,"c":0.0037875099,"v":36981.79368678,"t":1722816000}
+{"o":0.0037875099,"h":0.0042337953,"l":0.003600289,"c":0.0037114203,"v":131589.3167236701,"t":1722819600}
+{"o":0.0037114203,"h":0.0038785065,"l":0.0034567337,"c":0.0035161261,"v":323964.8624976604,"t":1722823200}
+{"o":0.0035161261,"h":0.0036718218,"l":0.0032145467,"c":0.0034016829,"v":381131.6664112301,"t":1722826800}
+{"o":0.0034016829,"h":0.0035333129,"l":0.0032296946,"c":0.0034107847,"v":64007.03778382,"t":1722830400}
+{"o":0.0034107847,"h":0.0038707162,"l":0.0033793825,"c":0.0036468277,"v":126373.95025443,"t":1722834000}
+{"o":0.0036468277,"h":0.0039470291,"l":0.0034956719,"c":0.0035894969,"v":87392.89685688,"t":1722837600}
+{"o":0.0035894969,"h":0.0037020873,"l":0.00324577,"c":0.0033354767,"v":235079.5942601299,"t":1722841200}
+{"o":0.0033354767,"h":0.0035750006,"l":0.0033075901,"c":0.0035180571,"v":99521.0835576701,"t":1722844800}
+{"o":0.0035180571,"h":0.0037119359,"l":0.0034800177,"c":0.0036147618,"v":44228.87703089,"t":1722848400}
+{"o":0.0036147618,"h":0.0040219787,"l":0.0035985071,"c":0.0038915689,"v":201195.4960340499,"t":1722852000}
+{"o":0.0038915689,"h":0.0041774046,"l":0.0038620433,"c":0.0039615214,"v":160768.9016724,"t":1722855600}
+{"o":0.0039615214,"h":0.0043064969,"l":0.0038546674,"c":0.0041496061,"v":255171.76560302,"t":1722859200}
+{"o":0.0041496061,"h":0.0042740745,"l":0.0037143917,"c":0.0037969684,"v":38502.39279494,"t":1722862800}
+{"o":0.0037969684,"h":0.0039952245,"l":0.0034961282,"c":0.0037883542,"v":235626.1093084799,"t":1722866400}
+{"o":0.0037883542,"h":0.0039440319,"l":0.003645945,"c":0.0037276503,"v":164163.76019473,"t":1722870000}
+{"o":0.0037276503,"h":0.003739451,"l":0.0033926937,"c":0.0035419645,"v":169954.17653571,"t":1722873600}
+{"o":0.0035419645,"h":0.003619627,"l":0.0034240221,"c":0.0034788492,"v":33144.18898412,"t":1722877200}
+{"o":0.0034788492,"h":0.0036876816,"l":0.0034082812,"c":0.0035765701,"v":53597.89939493,"t":1722880800}
+{"o":0.0035765701,"h":0.0036565758,"l":0.0034960722,"c":0.0035860251,"v":23511.32313083,"t":1722884400}
+{"o":0.0035860251,"h":0.0036050095,"l":0.0034624584,"c":0.0034980657,"v":10070.00606186,"t":1722888000}
+{"o":0.0034980657,"h":0.0035720611,"l":0.0033994141,"c":0.0035465266,"v":10173.20059013,"t":1722891600}
+{"o":0.0035465266,"h":0.003644628,"l":0.0034660862,"c":0.0035994025,"v":48321.48652775,"t":1722895200}
+{"o":0.0035994025,"h":0.0037613408,"l":0.003518467,"c":0.0036495981,"v":71645.81957722,"t":1722898800}
+{"o":0.0036495981,"h":0.0036963784,"l":0.0033969644,"c":0.0034417723,"v":12854.53490468,"t":1722902400}
+{"o":0.0034417723,"h":0.0035145787,"l":0.0033815817,"c":0.0034764253,"v":12501.68394655,"t":1722906000}
+{"o":0.0034764253,"h":0.0035687154,"l":0.0034133618,"c":0.003504663,"v":88628.80816016,"t":1722909600}
+{"o":0.003504663,"h":0.0035713164,"l":0.003434744,"c":0.0034916209,"v":53118.72341871,"t":1722913200}
+{"o":0.0034916209,"h":0.0036466144,"l":0.0034107575,"c":0.0035308085,"v":217254.23175018,"t":1722916800}
+{"o":0.0035308085,"h":0.0036213814,"l":0.0034334129,"c":0.0034954007,"v":154310.9868587201,"t":1722920400}
+{"o":0.0034954007,"h":0.0036048816,"l":0.0034770593,"c":0.003600328,"v":65313.49980731,"t":1722924000}
+{"o":0.003600328,"h":0.0037551627,"l":0.003572448,"c":0.0036853258,"v":220019.29243439,"t":1722927600}
+{"o":0.0036853258,"h":0.0038494616,"l":0.0036021475,"c":0.0037262051,"v":94219.73896341,"t":1722931200}
+{"o":0.0037262051,"h":0.0037791269,"l":0.0036508575,"c":0.003689181,"v":20609.75251159,"t":1722934800}
+{"o":0.003689181,"h":0.0037339759,"l":0.0036398551,"c":0.0036917349,"v":30895.98443837,"t":1722938400}
+{"o":0.0036917349,"h":0.0038327775,"l":0.0036134035,"c":0.0037861326,"v":77686.4984857,"t":1722942000}
+{"o":0.0037861326,"h":0.0038627763,"l":0.0037348478,"c":0.0038444363,"v":27129.25078684,"t":1722945600}
+{"o":0.0038444363,"h":0.0039675913,"l":0.0037719546,"c":0.0038319897,"v":82892.40145093,"t":1722949200}
+{"o":0.0038319897,"h":0.0039350118,"l":0.0036300164,"c":0.0037550576,"v":78126.68446176,"t":1722952800}
+{"o":0.0037550576,"h":0.0038577463,"l":0.0036937993,"c":0.0037799247,"v":99528.8345659901,"t":1722956400}
+{"o":0.0037799247,"h":0.0038690682,"l":0.0037056596,"c":0.0037817634,"v":81229.34773384,"t":1722960000}
+{"o":0.0037817634,"h":0.0038732932,"l":0.0036734397,"c":0.0038334983,"v":38243.19192618,"t":1722963600}
+{"o":0.0038334983,"h":0.003930929,"l":0.0037523746,"c":0.0038595417,"v":174019.2917124899,"t":1722967200}
+{"o":0.0038595417,"h":0.0039669331,"l":0.0038016316,"c":0.0038985795,"v":38874.67165348,"t":1722970800}
+{"o":0.0038985795,"h":0.0039411651,"l":0.0037896273,"c":0.003829246,"v":45969.0732768,"t":1722974400}
+{"o":0.003829246,"h":0.003885096,"l":0.0037367972,"c":0.0037790606,"v":83086.16062721,"t":1722978000}
+{"o":0.0037790606,"h":0.0038761796,"l":0.0037056148,"c":0.0038638473,"v":8343.99928264,"t":1722981600}
+{"o":0.0038638473,"h":0.0039283506,"l":0.0038317699,"c":0.0038954919,"v":7743.51929732,"t":1722985200}
+{"o":0.0038954919,"h":0.0039458517,"l":0.003752966,"c":0.003818152,"v":43093.60160479,"t":1722988800}
+{"o":0.003818152,"h":0.0039044053,"l":0.003686763,"c":0.0037275492,"v":9006.28980877,"t":1722992400}
+{"o":0.0037275492,"h":0.0037716167,"l":0.0036478906,"c":0.0037292338,"v":4178.30180255,"t":1722996000}
+{"o":0.0037292338,"h":0.0037776771,"l":0.003651232,"c":0.0037093268,"v":38480.75591807,"t":1722999600}
+{"o":0.0037093268,"h":0.0037825395,"l":0.0036391437,"c":0.0037278969,"v":34448.04807359,"t":1723003200}
+{"o":0.0037278969,"h":0.0037520435,"l":0.0036634014,"c":0.0037225973,"v":16471.73772568,"t":1723006800}
+{"o":0.0037225973,"h":0.0037857837,"l":0.0036907777,"c":0.0037775551,"v":8522.98240921,"t":1723010400}
+{"o":0.0037775551,"h":0.0038696758,"l":0.0037309207,"c":0.0038216958,"v":43448.59134057,"t":1723014000}
+{"o":0.0038216958,"h":0.0038816308,"l":0.0037531926,"c":0.0038350897,"v":45935.17157412,"t":1723017600}
+{"o":0.0038350897,"h":0.0038892474,"l":0.0037721581,"c":0.0038684691,"v":53045.57570061,"t":1723021200}
+{"o":0.0038684691,"h":0.0039207488,"l":0.0038227217,"c":0.0038925498,"v":39588.51627556,"t":1723024800}
+{"o":0.0038925498,"h":0.0039492817,"l":0.003856199,"c":0.003924903,"v":17107.830954,"t":1723028400}
+{"o":0.003924903,"h":0.0039468662,"l":0.0036392212,"c":0.0036814766,"v":128144.5390726101,"t":1723032000}
+{"o":0.0036814766,"h":0.0039037053,"l":0.0036524207,"c":0.0038850434,"v":93288.0428697101,"t":1723035600}
+{"o":0.0038850434,"h":0.004046759,"l":0.0038209981,"c":0.0039874993,"v":55108.81713591,"t":1723039200}
+{"o":0.0039874993,"h":0.0040175716,"l":0.0036929286,"c":0.0037381013,"v":131928.5251320199,"t":1723042800}
+{"o":0.0037381013,"h":0.0038098105,"l":0.0036740197,"c":0.0037693145,"v":32709.9650342,"t":1723046400}
+{"o":0.0037693145,"h":0.0038695613,"l":0.003740113,"c":0.0038462698,"v":59091.31341805,"t":1723050000}
+{"o":0.0038462698,"h":0.0039650036,"l":0.0038185192,"c":0.003936387,"v":25907.9130489,"t":1723053600}
+{"o":0.003936387,"h":0.0039812807,"l":0.0038806304,"c":0.0039529634,"v":5234.2441978,"t":1723057200}
+{"o":0.0039529634,"h":0.00399666,"l":0.0038387619,"c":0.0038947292,"v":24607.74889241,"t":1723060800}
+{"o":0.0038947292,"h":0.0039161328,"l":0.0036355215,"c":0.0036822432,"v":119904.0242564599,"t":1723064400}
+{"o":0.0036822432,"h":0.0037876632,"l":0.0035915315,"c":0.0036272959,"v":41188.4944386,"t":1723068000}
+{"o":0.0036272959,"h":0.0036767348,"l":0.0035829597,"c":0.0036364088,"v":8056.92053696,"t":1723071600}
+{"o":0.0036364088,"h":0.003744293,"l":0.0035922163,"c":0.0036598367,"v":19074.35156877,"t":1723075200}
+{"o":0.0036598367,"h":0.0038289113,"l":0.0034298083,"c":0.0035936829,"v":88324.69801026,"t":1723078800}
+{"o":0.0035936829,"h":0.0036063538,"l":0.0035130279,"c":0.0035560983,"v":5000.12826772,"t":1723082400}
+{"o":0.0035560983,"h":0.0035978049,"l":0.0034629193,"c":0.0035364078,"v":17498.65171711,"t":1723086000}
+{"o":0.0035364078,"h":0.00359244,"l":0.0034931524,"c":0.003572186,"v":14815.95244268,"t":1723089600}
+{"o":0.003572186,"h":0.0036060876,"l":0.0035136447,"c":0.0035690159,"v":16406.54288046,"t":1723093200}
+{"o":0.0035690159,"h":0.0036429032,"l":0.0035275557,"c":0.0035751317,"v":18327.61195046,"t":1723096800}
+{"o":0.0035751317,"h":0.003607785,"l":0.003530556,"c":0.0035922741,"v":9878.64777766,"t":1723100400}
+{"o":0.0035922741,"h":0.0035980882,"l":0.0034820545,"c":0.0035213712,"v":29389.38753323,"t":1723104000}
+{"o":0.0035213712,"h":0.0035572587,"l":0.003480537,"c":0.0035444961,"v":21413.80078348,"t":1723107600}
+{"o":0.0035444961,"h":0.0036020395,"l":0.0035206552,"c":0.0035805036,"v":20843.16002049,"t":1723111200}
+{"o":0.0035805036,"h":0.0035929325,"l":0.003532808,"c":0.0035689733,"v":3564.93638763,"t":1723114800}
+{"o":0.0035689733,"h":0.0036431124,"l":0.0034685945,"c":0.0035584861,"v":18576.60376719,"t":1723118400}
+{"o":0.0035584861,"h":0.0036277574,"l":0.0033792246,"c":0.0035366556,"v":99105.48178593,"t":1723122000}
+{"o":0.0035366556,"h":0.0035696001,"l":0.0033865318,"c":0.003437946,"v":22734.90645634,"t":1723125600}
+{"o":0.003437946,"h":0.0034977459,"l":0.0033983532,"c":0.0034533071,"v":23680.35594006,"t":1723129200}
+{"o":0.0034533071,"h":0.0035087487,"l":0.0033447934,"c":0.0034524658,"v":44282.28756663,"t":1723132800}
+{"o":0.0034524658,"h":0.0035106476,"l":0.0034321775,"c":0.0035061337,"v":11319.85675954,"t":1723136400}
+{"o":0.0035061337,"h":0.0035322209,"l":0.0034156363,"c":0.0035070445,"v":70507.41249031,"t":1723140000}
+{"o":0.0035070445,"h":0.0036194447,"l":0.003499924,"c":0.0035978786,"v":38350.84930478,"t":1723143600}
+{"o":0.0035978786,"h":0.0036074921,"l":0.0035443447,"c":0.0035813643,"v":7307.68817415,"t":1723147200}
+{"o":0.0035813643,"h":0.0035828415,"l":0.003448557,"c":0.0034732558,"v":4034.23819466,"t":1723150800}
+{"o":0.0034732558,"h":0.0035669806,"l":0.0034110635,"c":0.0034513483,"v":10681.54481634,"t":1723154400}
+{"o":0.0034513483,"h":0.0034945588,"l":0.0033851123,"c":0.0034309847,"v":17963.52489403,"t":1723158000}
+{"o":0.0034309847,"h":0.0034842888,"l":0.0033633174,"c":0.003445457,"v":20512.76175198,"t":1723161600}
+{"o":0.003445457,"h":0.0034978373,"l":0.0034137423,"c":0.0034922396,"v":11223.57419768,"t":1723165200}
+{"o":0.0034922396,"h":0.003629576,"l":0.0034626691,"c":0.0036280013,"v":49454.73754921,"t":1723168800}
+{"o":0.0036280013,"h":0.0036789341,"l":0.0035856203,"c":0.0036614926,"v":24785.22009543,"t":1723172400}
+{"o":0.0036614926,"h":0.0038382735,"l":0.0036393621,"c":0.0038091398,"v":66983.17596986,"t":1723176000}
+{"o":0.0038091398,"h":0.0039183306,"l":0.00377345,"c":0.0038408999,"v":44472.54248135,"t":1723179600}
+{"o":0.0038408999,"h":0.0039041195,"l":0.0037312511,"c":0.003750073,"v":111040.6302673899,"t":1723183200}
+{"o":0.003750073,"h":0.0037697329,"l":0.0036955985,"c":0.0037523745,"v":10611.50233397,"t":1723186800}
+{"o":0.0037523745,"h":0.0037572738,"l":0.0036919181,"c":0.0037191652,"v":1410.64422203,"t":1723190400}
+{"o":0.0037191652,"h":0.003779011,"l":0.0036883675,"c":0.0037547097,"v":4528.49752822,"t":1723194000}
+{"o":0.0037547097,"h":0.0038643249,"l":0.0037474012,"c":0.003843771,"v":15849.98574509,"t":1723197600}
+{"o":0.003843771,"h":0.0038997414,"l":0.0038062261,"c":0.0038654419,"v":26100.2350532,"t":1723201200}
+{"o":0.0038654419,"h":0.0039506624,"l":0.0038180212,"c":0.0038854109,"v":67006.00878952,"t":1723204800}
+{"o":0.0038854109,"h":0.003963592,"l":0.0038411163,"c":0.003896043,"v":15812.3418775,"t":1723208400}
+{"o":0.003896043,"h":0.0040161445,"l":0.0038297746,"c":0.0039539475,"v":4078.71467023,"t":1723212000}
+{"o":0.0039539475,"h":0.0040482597,"l":0.0039209016,"c":0.0040472069,"v":7584.70156785,"t":1723215600}
+{"o":0.0040472069,"h":0.0040866106,"l":0.0039675465,"c":0.0040073023,"v":51825.81533525,"t":1723219200}
+{"o":0.0040073023,"h":0.0040201557,"l":0.003934416,"c":0.0039858099,"v":6481.94066454,"t":1723222800}
+{"o":0.0039858099,"h":0.0041725365,"l":0.0039494628,"c":0.0040605489,"v":214471.99768837,"t":1723226400}
+{"o":0.0040605489,"h":0.0040960154,"l":0.0040076342,"c":0.0040715852,"v":20318.21245401,"t":1723230000}
+{"o":0.0040715852,"h":0.0040895661,"l":0.0039509193,"c":0.0040325618,"v":71398.96337002,"t":1723233600}
+{"o":0.0040325618,"h":0.004116729,"l":0.0039873059,"c":0.0040345245,"v":17572.6208918,"t":1723237200}
+{"o":0.0040345245,"h":0.0040920495,"l":0.0039688739,"c":0.0040020045,"v":10340.78652571,"t":1723240800}
+{"o":0.0040020045,"h":0.0040523474,"l":0.0039357934,"c":0.0039804207,"v":3409.86500709,"t":1723244400}
+{"o":0.0039804207,"h":0.0040480025,"l":0.0038950056,"c":0.00401969,"v":15468.42258898,"t":1723248000}
+{"o":0.00401969,"h":0.0040745951,"l":0.0039593954,"c":0.0040319085,"v":27360.14442986,"t":1723251600}
+{"o":0.0040319085,"h":0.0040606764,"l":0.0039722332,"c":0.0040205373,"v":7164.39920527,"t":1723255200}
+{"o":0.0040205373,"h":0.0040647449,"l":0.0040075602,"c":0.0040432197,"v":3297.61699354,"t":1723258800}
+{"o":0.0040432197,"h":0.0041043052,"l":0.0040269701,"c":0.0040694886,"v":2618.96152883,"t":1723262400}
+{"o":0.0040694886,"h":0.004108264,"l":0.0040426737,"c":0.0040716503,"v":8335.86996346,"t":1723266000}
+{"o":0.0040716503,"h":0.0040785824,"l":0.0040136204,"c":0.0040463536,"v":11751.93103972,"t":1723269600}
+{"o":0.0040463536,"h":0.0040850771,"l":0.0039983178,"c":0.0040344793,"v":18952.78571661,"t":1723273200}
+{"o":0.0040344793,"h":0.0041209754,"l":0.0040039405,"c":0.0040979063,"v":16371.31517238,"t":1723276800}
+{"o":0.0040979063,"h":0.0041262051,"l":0.0040350295,"c":0.0040759228,"v":22902.5259618,"t":1723280400}
+{"o":0.0040759228,"h":0.0040895041,"l":0.0039515009,"c":0.0040094789,"v":47281.27819777,"t":1723284000}
+{"o":0.0040094789,"h":0.0040323241,"l":0.0039582032,"c":0.0039934333,"v":15711.21788857,"t":1723287600}
+{"o":0.0039934333,"h":0.0040076122,"l":0.0039290665,"c":0.0039757919,"v":17313.21801249,"t":1723291200}
+{"o":0.0039757919,"h":0.0040270611,"l":0.0039589133,"c":0.0040204167,"v":3751.48466924,"t":1723294800}
+{"o":0.0040204167,"h":0.0040289467,"l":0.0039763876,"c":0.0040027086,"v":2217.01408334,"t":1723298400}
+{"o":0.0040027086,"h":0.0040294714,"l":0.0039449855,"c":0.0039958458,"v":11455.169695,"t":1723302000}
+{"o":0.0039958458,"h":0.004022009,"l":0.0038887246,"c":0.0039281723,"v":51433.87865895,"t":1723305600}
+{"o":0.0039281723,"h":0.0039405791,"l":0.003884199,"c":0.0039063142,"v":2515.17518925,"t":1723309200}
+{"o":0.0039063142,"h":0.003918099,"l":0.0038685052,"c":0.0039174207,"v":1381.25726842,"t":1723312800}
+{"o":0.0039174207,"h":0.0039731244,"l":0.0038648913,"c":0.0039253724,"v":16104.67975937,"t":1723316400}
+{"o":0.0039253724,"h":0.0039570447,"l":0.0038936355,"c":0.0039286566,"v":8288.02303217,"t":1723320000}
+{"o":0.0039286566,"h":0.0039294405,"l":0.0038842458,"c":0.0039095189,"v":5785.7158276,"t":1723323600}
+{"o":0.0039095189,"h":0.0040034347,"l":0.003885251,"c":0.0039726143,"v":69366.19867841,"t":1723327200}
+{"o":0.0039726143,"h":0.0040023803,"l":0.0039516064,"c":0.0039914939,"v":3672.55345879,"t":1723330800}
+{"o":0.0039914939,"h":0.0040402803,"l":0.0039645543,"c":0.0040114765,"v":8002.53730295,"t":1723334400}
+{"o":0.0040114765,"h":0.0040364606,"l":0.0039774823,"c":0.0040063511,"v":3092.46640949,"t":1723338000}
+{"o":0.0040063511,"h":0.0040323028,"l":0.0039466881,"c":0.0039824974,"v":17994.41228287,"t":1723341600}
+{"o":0.0039824974,"h":0.0039969027,"l":0.0039177745,"c":0.0039667203,"v":6270.68058807,"t":1723345200}
+{"o":0.0039667203,"h":0.003989467,"l":0.0039115848,"c":0.0039513359,"v":12909.58248155,"t":1723348800}
+{"o":0.0039513359,"h":0.0039569274,"l":0.0039095761,"c":0.0039388729,"v":1934.8412182,"t":1723352400}
+{"o":0.0039388729,"h":0.0039836042,"l":0.0039300472,"c":0.0039612344,"v":10376.60258173,"t":1723356000}
+{"o":0.0039612344,"h":0.003970115,"l":0.0039068891,"c":0.0039411601,"v":2517.07727235,"t":1723359600}
+{"o":0.0039411601,"h":0.0039503636,"l":0.0038397912,"c":0.0038713449,"v":32147.91132965,"t":1723363200}
+{"o":0.0038713449,"h":0.0039621332,"l":0.003808267,"c":0.0038934873,"v":36348.48458933,"t":1723366800}
+{"o":0.0038934873,"h":0.0039308932,"l":0.003863607,"c":0.0039075723,"v":8260.03091666,"t":1723370400}
+{"o":0.0039075723,"h":0.0039616383,"l":0.0038468849,"c":0.0039036338,"v":23230.02296554,"t":1723374000}
+{"o":0.0039036338,"h":0.0040050799,"l":0.0038076651,"c":0.0038908627,"v":107528.6001164201,"t":1723377600}
+{"o":0.0038908627,"h":0.003934441,"l":0.003840717,"c":0.0038758156,"v":9455.44747404,"t":1723381200}
+{"o":0.0038758156,"h":0.0039623455,"l":0.0038497712,"c":0.0039454705,"v":4588.69830279,"t":1723384800}
+{"o":0.0039454705,"h":0.0040019784,"l":0.0039227266,"c":0.0039702823,"v":3027.81965434,"t":1723388400}
+{"o":0.0039702823,"h":0.0039866593,"l":0.0039307789,"c":0.0039607387,"v":3574.24270318,"t":1723392000}
+{"o":0.0039607387,"h":0.003992194,"l":0.0038744052,"c":0.003944977,"v":48099.63693414,"t":1723395600}
+{"o":0.003944977,"h":0.0040187558,"l":0.0039150412,"c":0.0039713357,"v":5785.23787549,"t":1723399200}
+{"o":0.0039713357,"h":0.0040683151,"l":0.0038994172,"c":0.0039675156,"v":24098.60763038,"t":1723402800}
+{"o":0.0039675156,"h":0.0040332583,"l":0.0039417246,"c":0.0040108354,"v":13378.56844763,"t":1723406400}
+{"o":0.0040108354,"h":0.0040633426,"l":0.0039996692,"c":0.0040437299,"v":4478.56306232,"t":1723410000}
+{"o":0.0040437299,"h":0.0041485777,"l":0.0039786108,"c":0.0040655508,"v":11444.47482964,"t":1723413600}
+{"o":0.0040655508,"h":0.0041196121,"l":0.003966901,"c":0.0040605485,"v":59228.62326567,"t":1723417200}
+{"o":0.0040605485,"h":0.0040814654,"l":0.0039804444,"c":0.004036469,"v":4351.76266282,"t":1723420800}
+{"o":0.004036469,"h":0.0040533221,"l":0.0039629295,"c":0.0040021485,"v":8179.79802149,"t":1723424400}
+{"o":0.0040021485,"h":0.0040261539,"l":0.0039583691,"c":0.0039825343,"v":515.62164667,"t":1723428000}
+{"o":0.0039825343,"h":0.0040149929,"l":0.0039411207,"c":0.0039915851,"v":3837.56954941,"t":1723431600}
+{"o":0.0039915851,"h":0.0040189087,"l":0.0039574334,"c":0.0040137482,"v":3198.76693454,"t":1723435200}
+{"o":0.0040137482,"h":0.0040531773,"l":0.0039851688,"c":0.004026413,"v":1349.86909103,"t":1723438800}
+{"o":0.004026413,"h":0.0040548613,"l":0.0040131022,"c":0.0040208204,"v":1526.3184863,"t":1723442400}
+{"o":0.0040208204,"h":0.0040593165,"l":0.0039093143,"c":0.0039567839,"v":1949.77374014,"t":1723446000}
+{"o":0.0039567839,"h":0.0040186855,"l":0.0038999617,"c":0.0040058818,"v":9594.84139355,"t":1723449600}
+{"o":0.0040058818,"h":0.0040431264,"l":0.0039699826,"c":0.0040349901,"v":8107.13328082,"t":1723453200}
+{"o":0.0040349901,"h":0.0040915515,"l":0.0039325737,"c":0.0039855901,"v":16825.18780884,"t":1723456800}
+{"o":0.0039855901,"h":0.0040099045,"l":0.0038897501,"c":0.0039247815,"v":7285.41137707,"t":1723460400}
+{"o":0.0039247815,"h":0.003985517,"l":0.0039220787,"c":0.0039611809,"v":3842.3400063,"t":1723464000}
+{"o":0.0039611809,"h":0.0041120339,"l":0.0039011588,"c":0.0040710768,"v":19857.56650062,"t":1723467600}
+{"o":0.0040710768,"h":0.0041255711,"l":0.0038703099,"c":0.0039241007,"v":12393.50908613,"t":1723471200}
+{"o":0.0039241007,"h":0.0040217636,"l":0.0038789636,"c":0.003961736,"v":1939.9415387,"t":1723474800}
+{"o":0.003961736,"h":0.0040379781,"l":0.0039211867,"c":0.0039832876,"v":17822.94154544,"t":1723478400}
+{"o":0.0039832876,"h":0.0040629186,"l":0.0039634225,"c":0.0040602899,"v":3579.2473014,"t":1723482000}
+{"o":0.0040602899,"h":0.0041396484,"l":0.0039604612,"c":0.0041311842,"v":2714.04398601,"t":1723485600}
+{"o":0.0041311842,"h":0.0041405511,"l":0.0040638519,"c":0.0041196415,"v":4597.4138139,"t":1723489200}
+{"o":0.0041196415,"h":0.0042128146,"l":0.0040766515,"c":0.0041838565,"v":49964.28847314,"t":1723492800}
+{"o":0.0041838565,"h":0.0042684352,"l":0.0041484959,"c":0.0042150757,"v":16927.45340771,"t":1723496400}
+{"o":0.0042150757,"h":0.004223256,"l":0.0041581741,"c":0.0041979735,"v":4252.26161359,"t":1723500000}
+{"o":0.0041979735,"h":0.0041992346,"l":0.0040674692,"c":0.0041263442,"v":9071.3601355,"t":1723503600}
+{"o":0.0041263442,"h":0.004195542,"l":0.0040787004,"c":0.0041636762,"v":20382.63127957,"t":1723507200}
+{"o":0.0041636762,"h":0.0042863588,"l":0.0040871704,"c":0.0041130654,"v":129304.84350834,"t":1723510800}
+{"o":0.0041130654,"h":0.0042072601,"l":0.0040633951,"c":0.0041182467,"v":25250.14013172,"t":1723514400}
+{"o":0.0041182467,"h":0.004208555,"l":0.0040876206,"c":0.0041675301,"v":10721.6183188,"t":1723518000}
+{"o":0.0041675301,"h":0.0041926933,"l":0.0041081008,"c":0.0041378213,"v":1556.35727565,"t":1723521600}
+{"o":0.0041378213,"h":0.0041545427,"l":0.0040711621,"c":0.0041142461,"v":10941.71955878,"t":1723525200}
+{"o":0.0041142461,"h":0.0041681615,"l":0.0040668887,"c":0.0041130476,"v":3910.77998161,"t":1723528800}
+{"o":0.0041130476,"h":0.0041413415,"l":0.004077083,"c":0.0041404571,"v":3083.77480407,"t":1723532400}
+{"o":0.0041404571,"h":0.004199353,"l":0.0040487788,"c":0.0041632191,"v":51122.77992628,"t":1723536000}
+{"o":0.0041632191,"h":0.0042567742,"l":0.0041361659,"c":0.004232751,"v":41492.87587014,"t":1723539600}
+{"o":0.004232751,"h":0.0042871445,"l":0.0041802579,"c":0.0042087674,"v":25160.76098527,"t":1723543200}
+{"o":0.0042087674,"h":0.0042240789,"l":0.0041658559,"c":0.0041782206,"v":819.91454,"t":1723546800}
+{"o":0.0041782206,"h":0.0042594717,"l":0.0041284595,"c":0.0042158215,"v":24080.03453491,"t":1723550400}
+{"o":0.0042158215,"h":0.0042364441,"l":0.0041596058,"c":0.0041846741,"v":7709.52396804,"t":1723554000}
+{"o":0.0041846741,"h":0.004283949,"l":0.0041702269,"c":0.0042150144,"v":12880.60337872,"t":1723557600}
+{"o":0.0042150144,"h":0.00427237,"l":0.0042050476,"c":0.0042452543,"v":3582.60125077,"t":1723561200}
+{"o":0.0042452543,"h":0.0043314,"l":0.0041299473,"c":0.0042115979,"v":41640.95023673,"t":1723564800}
+{"o":0.0042115979,"h":0.0042648897,"l":0.0041576771,"c":0.0042332969,"v":31164.65936183,"t":1723568400}
+{"o":0.0042332969,"h":0.0043336592,"l":0.0042092795,"c":0.0043254651,"v":14238.45446141,"t":1723572000}
+{"o":0.0043254651,"h":0.0043797009,"l":0.0041558944,"c":0.0041753221,"v":49794.93211366,"t":1723575600}
+{"o":0.0041753221,"h":0.0042219968,"l":0.004161354,"c":0.004215522,"v":2103.82396459,"t":1723579200}
+{"o":0.004215522,"h":0.0042328949,"l":0.0041603088,"c":0.0041764092,"v":2552.66555051,"t":1723582800}
+{"o":0.0041764092,"h":0.0042267113,"l":0.0041528208,"c":0.0042084665,"v":3049.08584564,"t":1723586400}
+{"o":0.0042084665,"h":0.0042375341,"l":0.0041961674,"c":0.0042243346,"v":695.43960115,"t":1723590000}
+{"o":0.0042243346,"h":0.0042509542,"l":0.0041865091,"c":0.0042506444,"v":1508.56719994,"t":1723593600}
+{"o":0.0042506444,"h":0.0043861523,"l":0.0042390803,"c":0.0043640764,"v":25939.65878382,"t":1723597200}
+{"o":0.0043640764,"h":0.0043977528,"l":0.0043270688,"c":0.0043506085,"v":18648.53761096,"t":1723600800}
+{"o":0.0043506085,"h":0.004378715,"l":0.0042715414,"c":0.0043256463,"v":34856.53148969,"t":1723604400}
+{"o":0.0043256463,"h":0.0043765979,"l":0.0043186176,"c":0.004349799,"v":2689.57729251,"t":1723608000}
+{"o":0.004349799,"h":0.0043867138,"l":0.0043202914,"c":0.0043749853,"v":2125.48372747,"t":1723611600}
+{"o":0.0043749853,"h":0.0043938516,"l":0.0043225882,"c":0.0043548572,"v":2973.87739576,"t":1723615200}
+{"o":0.0043548572,"h":0.0043741273,"l":0.0043181255,"c":0.0043470349,"v":1994.69100313,"t":1723618800}
+{"o":0.0043470349,"h":0.0043754936,"l":0.0043202868,"c":0.0043514163,"v":747.21361183,"t":1723622400}
+{"o":0.0043514163,"h":0.0043581491,"l":0.0043025665,"c":0.0043317374,"v":1258.98073217,"t":1723626000}
+{"o":0.0043317374,"h":0.0043362114,"l":0.004238711,"c":0.0043189236,"v":19624.92760269,"t":1723629600}
+{"o":0.0043189236,"h":0.0043321631,"l":0.0042356809,"c":0.0042888051,"v":2248.49483867,"t":1723633200}
+{"o":0.0042888051,"h":0.0043084588,"l":0.0041494009,"c":0.0042339583,"v":4043.36895815,"t":1723636800}
+{"o":0.0042339583,"h":0.0043478971,"l":0.0041779396,"c":0.0043324828,"v":11576.58483751,"t":1723640400}
+{"o":0.0043324828,"h":0.0043966832,"l":0.004297122,"c":0.0043584978,"v":6118.81018644,"t":1723644000}
+{"o":0.0043584978,"h":0.0044384677,"l":0.0043225577,"c":0.0043743526,"v":7435.48983694,"t":1723647600}
+{"o":0.0043743526,"h":0.0044576749,"l":0.0043350526,"c":0.004427085,"v":1551.82927487,"t":1723651200}
+{"o":0.004427085,"h":0.0044608401,"l":0.0043855535,"c":0.004431888,"v":12466.32116288,"t":1723654800}
+{"o":0.004431888,"h":0.0044834422,"l":0.004391024,"c":0.0044238039,"v":17562.8159235,"t":1723658400}
+{"o":0.0044238039,"h":0.0044663209,"l":0.0044055883,"c":0.0044245829,"v":4639.30242869,"t":1723662000}
+{"o":0.0044245829,"h":0.0044573369,"l":0.0043657895,"c":0.0044193412,"v":6833.26401268,"t":1723665600}
+{"o":0.0044193412,"h":0.0044874801,"l":0.0044099763,"c":0.0044791788,"v":17175.98389727,"t":1723669200}
+{"o":0.0044791788,"h":0.0045475003,"l":0.0044435182,"c":0.0044760796,"v":9666.94559861,"t":1723672800}
+{"o":0.0044760796,"h":0.0045020276,"l":0.0044420607,"c":0.0044868471,"v":4591.85551845,"t":1723676400}
+{"o":0.0044868471,"h":0.0045102438,"l":0.0044124087,"c":0.0044718557,"v":8715.66868574,"t":1723680000}
+{"o":0.0044718557,"h":0.0045309233,"l":0.0044385322,"c":0.0045040646,"v":21522.30213095,"t":1723683600}
+{"o":0.0045040646,"h":0.004593561,"l":0.0044739448,"c":0.0045411796,"v":22257.07079247,"t":1723687200}
+{"o":0.0045411796,"h":0.0046207314,"l":0.0044941962,"c":0.0046130862,"v":57729.49942343,"t":1723690800}
+{"o":0.0046130862,"h":0.004673643,"l":0.0045896803,"c":0.0046380751,"v":36375.97216099,"t":1723694400}
+{"o":0.0046380751,"h":0.0047149869,"l":0.0046047552,"c":0.0046883947,"v":30330.45301943,"t":1723698000}
+{"o":0.0046883947,"h":0.0048091598,"l":0.0046183038,"c":0.0046976476,"v":73127.10632185,"t":1723701600}
+{"o":0.0046976476,"h":0.0047335646,"l":0.0046410669,"c":0.0046891517,"v":6347.94811287,"t":1723705200}
+{"o":0.0046891517,"h":0.0048433012,"l":0.0046421086,"c":0.0047202108,"v":174504.9333220001,"t":1723708800}
+{"o":0.0047202108,"h":0.0048612726,"l":0.0046908475,"c":0.0048577413,"v":62895.67112488,"t":1723712400}
+{"o":0.0048577413,"h":0.0049250197,"l":0.0047903433,"c":0.0048979183,"v":81263.57978373,"t":1723716000}
+{"o":0.0048979183,"h":0.0049342067,"l":0.004823945,"c":0.0048485265,"v":24383.1284252,"t":1723719600}
+{"o":0.0048485265,"h":0.0049133896,"l":0.0047065177,"c":0.0048224473,"v":48965.53793598,"t":1723723200}
+{"o":0.0048224473,"h":0.0049061993,"l":0.0047225292,"c":0.0048107781,"v":28920.9435803,"t":1723726800}
+{"o":0.0048107781,"h":0.0048770431,"l":0.0047231886,"c":0.0048479961,"v":44428.72030355,"t":1723730400}
+{"o":0.0048479961,"h":0.0048993147,"l":0.0047685321,"c":0.0048414278,"v":31367.22954079,"t":1723734000}
+{"o":0.0048414278,"h":0.0048793681,"l":0.0047432801,"c":0.0048453182,"v":45261.54305795,"t":1723737600}
+{"o":0.0048453182,"h":0.005002898,"l":0.004823396,"c":0.0049512015,"v":48170.39631876,"t":1723741200}
+{"o":0.0049512015,"h":0.005182243,"l":0.0048583315,"c":0.0051206972,"v":45393.67404554,"t":1723744800}
+{"o":0.0051206972,"h":0.0051720873,"l":0.0050211451,"c":0.005072419,"v":10375.17857133,"t":1723748400}
+{"o":0.005072419,"h":0.0051660885,"l":0.0050307113,"c":0.0051011596,"v":21891.575607,"t":1723752000}
+{"o":0.0051011596,"h":0.0051377622,"l":0.0050206388,"c":0.0050670901,"v":14231.78678861,"t":1723755600}
+{"o":0.0050670901,"h":0.005129159,"l":0.0049347231,"c":0.0050138181,"v":15515.41847686,"t":1723759200}
+{"o":0.0050138181,"h":0.0051040709,"l":0.0049608575,"c":0.0050618638,"v":37616.01838855,"t":1723762800}
+{"o":0.0050618638,"h":0.0050939091,"l":0.004999572,"c":0.0050571742,"v":8114.23923921,"t":1723766400}
+{"o":0.0050571742,"h":0.0051109559,"l":0.0050037061,"c":0.0050522416,"v":8577.5034554,"t":1723770000}
+{"o":0.0050522416,"h":0.0050830863,"l":0.0049083901,"c":0.0049799509,"v":18222.10670806,"t":1723773600}
+{"o":0.0049799509,"h":0.0051026086,"l":0.0049495704,"c":0.0050251947,"v":29577.28023706,"t":1723777200}
+{"o":0.0050251947,"h":0.0052128777,"l":0.0049761723,"c":0.0051523716,"v":61402.99855492,"t":1723780800}
+{"o":0.0051523716,"h":0.0051655795,"l":0.0050461815,"c":0.005090085,"v":210540.7928607199,"t":1723784400}
+{"o":0.005090085,"h":0.0052384962,"l":0.0050038266,"c":0.0051531938,"v":157365.1671530201,"t":1723788000}
+{"o":0.0051531938,"h":0.0052524062,"l":0.005102908,"c":0.0052036671,"v":99235.74841499,"t":1723791600}
+{"o":0.0052036671,"h":0.0052994121,"l":0.0051596382,"c":0.0052906449,"v":37846.8066131,"t":1723795200}
+{"o":0.0052906449,"h":0.0053238643,"l":0.0052273041,"c":0.0052517222,"v":32683.30107069,"t":1723798800}
+{"o":0.0052517222,"h":0.005375305,"l":0.0052387315,"c":0.0053314656,"v":46979.58408721,"t":1723802400}
+{"o":0.0053314656,"h":0.0055442429,"l":0.0052799196,"c":0.0055174782,"v":78655.27436297,"t":1723806000}
+{"o":0.0055174782,"h":0.005719423,"l":0.0054449246,"c":0.00560527,"v":62635.04801933,"t":1723809600}
+{"o":0.00560527,"h":0.0056408396,"l":0.00492155,"c":0.005262203,"v":526994.7499798601,"t":1723813200}
+{"o":0.005262203,"h":0.0055533127,"l":0.0052469246,"c":0.0054812053,"v":188167.1857901,"t":1723816800}
+{"o":0.0054812053,"h":0.0056164797,"l":0.0053946643,"c":0.0054797832,"v":63717.9093922,"t":1723820400}
+{"o":0.0054797832,"h":0.0055447694,"l":0.005379448,"c":0.0055082438,"v":38445.75696089,"t":1723824000}
+{"o":0.0055082438,"h":0.0056007844,"l":0.0052865834,"c":0.0053631396,"v":62951.17605247,"t":1723827600}
+{"o":0.0053631396,"h":0.005442708,"l":0.0052828448,"c":0.0053995816,"v":33784.5650102,"t":1723831200}
+{"o":0.0053995816,"h":0.0054711057,"l":0.0052952257,"c":0.0054051853,"v":52715.71835255,"t":1723834800}
+{"o":0.0054051853,"h":0.0055053004,"l":0.0053150189,"c":0.0055015291,"v":89484.17671015,"t":1723838400}
+{"o":0.0055015291,"h":0.0056199988,"l":0.0054285574,"c":0.005605364,"v":164593.14408116,"t":1723842000}
+{"o":0.005605364,"h":0.0056996558,"l":0.0055427943,"c":0.0056248387,"v":91269.91095621,"t":1723845600}
+{"o":0.0056248387,"h":0.005732238,"l":0.0055995177,"c":0.005707019,"v":51558.99632287,"t":1723849200}
+{"o":0.005707019,"h":0.0058350779,"l":0.005633653,"c":0.0057503461,"v":25789.5431443,"t":1723852800}
+{"o":0.0057503461,"h":0.0058254585,"l":0.0057086074,"c":0.0057814177,"v":46340.47131855,"t":1723856400}
+{"o":0.0057814177,"h":0.0058673816,"l":0.0056877894,"c":0.0058489795,"v":79339.8631798201,"t":1723860000}
+{"o":0.0058489795,"h":0.006282569,"l":0.0057986384,"c":0.0061143184,"v":356846.0326459102,"t":1723863600}
+{"o":0.0061143184,"h":0.0061704102,"l":0.0060011389,"c":0.0060815926,"v":62338.9951125,"t":1723867200}
+{"o":0.0060815926,"h":0.0061229761,"l":0.0059289067,"c":0.0060323936,"v":71023.07017338,"t":1723870800}
+{"o":0.0060323936,"h":0.0061067345,"l":0.0059679786,"c":0.0060807421,"v":65736.28325808,"t":1723874400}
+{"o":0.0060807421,"h":0.0061199399,"l":0.005988274,"c":0.0060488229,"v":51691.95609302,"t":1723878000}
+{"o":0.0060488229,"h":0.0060942956,"l":0.0060134776,"c":0.0060559726,"v":31270.44148189,"t":1723881600}
+{"o":0.0060559726,"h":0.0060789674,"l":0.0059203093,"c":0.0059741378,"v":28748.65632892,"t":1723885200}
+{"o":0.0059741378,"h":0.0060344469,"l":0.0059138389,"c":0.0060005594,"v":24980.9683919,"t":1723888800}
+{"o":0.0060005594,"h":0.0061386469,"l":0.005957437,"c":0.0060357562,"v":81047.11347388,"t":1723892400}
+{"o":0.0060357562,"h":0.0060872159,"l":0.0059564728,"c":0.0059928756,"v":56397.02421576,"t":1723896000}
+{"o":0.0059928756,"h":0.0060089457,"l":0.0058844875,"c":0.005930311,"v":25789.49336965,"t":1723899600}
+{"o":0.005930311,"h":0.0059670695,"l":0.0056856114,"c":0.0056857657,"v":63696.17695434,"t":1723903200}
+{"o":0.0056857657,"h":0.0057753645,"l":0.0056468108,"c":0.0057691651,"v":24003.40826337,"t":1723906800}
+{"o":0.0057691651,"h":0.0057709198,"l":0.0056615241,"c":0.0057150641,"v":18988.68676359,"t":1723910400}
+{"o":0.0057150641,"h":0.0058918548,"l":0.0056613796,"c":0.0058521736,"v":105660.20182462,"t":1723914000}
+{"o":0.0058521736,"h":0.0059143909,"l":0.0058274163,"c":0.0058935336,"v":17841.93927441,"t":1723917600}
+{"o":0.0058935336,"h":0.0059257367,"l":0.0058303052,"c":0.0058883921,"v":13661.93266248,"t":1723921200}
+{"o":0.0058883921,"h":0.0059709881,"l":0.0058639995,"c":0.005962174,"v":21698.87119191,"t":1723924800}
+{"o":0.005962174,"h":0.0060046343,"l":0.0059205125,"c":0.0059789101,"v":19355.5865095,"t":1723928400}
+{"o":0.0059789101,"h":0.0059978947,"l":0.0059248731,"c":0.0059853315,"v":8898.57754223,"t":1723932000}
+{"o":0.0059853315,"h":0.006084771,"l":0.0059364485,"c":0.0060501476,"v":80574.6980294,"t":1723935600}
+{"o":0.0060501476,"h":0.006170022,"l":0.0059748506,"c":0.0061135259,"v":37010.71146193,"t":1723939200}
+{"o":0.0061135259,"h":0.0062740063,"l":0.0060774267,"c":0.0062303409,"v":59231.86110379,"t":1723942800}
+{"o":0.0062303409,"h":0.0063156638,"l":0.0061365646,"c":0.0061898637,"v":56697.36265119,"t":1723946400}
+{"o":0.0061898637,"h":0.0063068687,"l":0.006130905,"c":0.0062527341,"v":29114.91459369,"t":1723950000}
+{"o":0.0062527341,"h":0.0063211769,"l":0.0062029916,"c":0.0062822412,"v":16106.80864931,"t":1723953600}
+{"o":0.0062822412,"h":0.0063560189,"l":0.0062187042,"c":0.0063208814,"v":31311.72352416,"t":1723957200}
+{"o":0.0063208814,"h":0.0064251377,"l":0.0061896412,"c":0.0062577054,"v":127641.23868373,"t":1723960800}
+{"o":0.0062577054,"h":0.0063938683,"l":0.0061977491,"c":0.0062709037,"v":228668.35382639,"t":1723964400}
+{"o":0.0062709037,"h":0.006285902,"l":0.00602825,"c":0.0060762812,"v":74836.11854615,"t":1723968000}
+{"o":0.0060762812,"h":0.0060959783,"l":0.0059078984,"c":0.0059430413,"v":52737.03516743,"t":1723971600}
+{"o":0.0059430413,"h":0.0059433635,"l":0.0049791134,"c":0.0051596175,"v":618701.5363703903,"t":1723975200}
+{"o":0.0051596175,"h":0.0052226143,"l":0.0029246003,"c":0.0029595807,"v":2236361.4923323672,"t":1723978800}
+{"o":0.0029595807,"h":0.0043776588,"l":0.0029153567,"c":0.0042188471,"v":2295807.3154524378,"t":1723982400}
+{"o":0.0042188471,"h":0.0043109603,"l":0.0035961052,"c":0.0037207888,"v":891521.0683985706,"t":1723986000}
+{"o":0.0037207888,"h":0.0038196822,"l":0.0033088736,"c":0.0036616876,"v":1317101.5980296605,"t":1723989600}
+{"o":0.0036616876,"h":0.0038511032,"l":0.0035587203,"c":0.0038264034,"v":221527.1133222099,"t":1723993200}
+{"o":0.0038264034,"h":0.0039919727,"l":0.0037150486,"c":0.0039422381,"v":218686.98081269,"t":1723996800}
+{"o":0.0039422381,"h":0.0041848305,"l":0.0039217276,"c":0.00410589,"v":220700.7457319699,"t":1724000400}
+{"o":0.00410589,"h":0.0043007454,"l":0.0040354944,"c":0.0042639027,"v":299155.6844168198,"t":1724004000}
+{"o":0.0042639027,"h":0.0043867977,"l":0.0042129941,"c":0.0042932778,"v":162993.85939586,"t":1724007600}
+{"o":0.0042932778,"h":0.0044408294,"l":0.0042670778,"c":0.0043992956,"v":114282.65970605,"t":1724011200}
+{"o":0.0043992956,"h":0.0045328685,"l":0.0042716587,"c":0.0043747871,"v":203710.1038521,"t":1724014800}
+{"o":0.0043747871,"h":0.0044120315,"l":0.0042873412,"c":0.0043519906,"v":66078.49556308,"t":1724018400}
+{"o":0.0043519906,"h":0.0044624209,"l":0.0043019484,"c":0.0043763674,"v":36001.51861377,"t":1724022000}
+{"o":0.0043763674,"h":0.0044283202,"l":0.0042240043,"c":0.0042677251,"v":83263.64868013,"t":1724025600}
+{"o":0.0042677251,"h":0.0042836946,"l":0.0040403979,"c":0.0041315667,"v":118156.8157120499,"t":1724029200}
+{"o":0.0041315667,"h":0.0041689307,"l":0.0040359706,"c":0.0040486301,"v":64792.13739266,"t":1724032800}
+{"o":0.0040486301,"h":0.00409212,"l":0.0040153052,"c":0.0040391184,"v":16460.85120245,"t":1724036400}
+{"o":0.0040391184,"h":0.0041265128,"l":0.0040317487,"c":0.004109965,"v":19843.37405595,"t":1724040000}
+{"o":0.004109965,"h":0.0042393954,"l":0.0040857573,"c":0.0042294839,"v":52787.01222609,"t":1724043600}
+{"o":0.0042294839,"h":0.0043008545,"l":0.0041722271,"c":0.004270783,"v":42451.41558443,"t":1724047200}
+{"o":0.004270783,"h":0.0043137743,"l":0.004205246,"c":0.0042920641,"v":51404.32127689,"t":1724050800}
+{"o":0.0042920641,"h":0.0043346573,"l":0.0040798214,"c":0.0041218759,"v":141733.21665869,"t":1724054400}
+{"o":0.0041218759,"h":0.0041943811,"l":0.0040287223,"c":0.0040964981,"v":50734.57533167,"t":1724058000}
+{"o":0.0040964981,"h":0.0041370877,"l":0.0040234181,"c":0.0040810371,"v":53495.54058926,"t":1724061600}
+{"o":0.0040810371,"h":0.0041142137,"l":0.0040436681,"c":0.0040516789,"v":5567.26548652,"t":1724065200}
+{"o":0.0040516789,"h":0.0040949889,"l":0.0040247281,"c":0.0040381245,"v":4391.79761378,"t":1724068800}
+{"o":0.0040381245,"h":0.0041514773,"l":0.003997022,"c":0.0041235092,"v":35746.77994575,"t":1724072400}
+{"o":0.0041235092,"h":0.0042068743,"l":0.0040797992,"c":0.0041015771,"v":24279.55309424,"t":1724076000}
+{"o":0.0041015771,"h":0.0041977508,"l":0.0040928826,"c":0.0041748065,"v":39600.63736164,"t":1724079600}
+{"o":0.0041748065,"h":0.0042539883,"l":0.0041588051,"c":0.0042011203,"v":15460.41999038,"t":1724083200}
+{"o":0.0042011203,"h":0.0042392561,"l":0.0041304383,"c":0.0042014961,"v":5109.97896287,"t":1724086800}
+{"o":0.0042014961,"h":0.0042520727,"l":0.0040897033,"c":0.0041206527,"v":29470.34225377,"t":1724090400}
+{"o":0.0041206527,"h":0.004180143,"l":0.0039711892,"c":0.0040114543,"v":131205.56148443,"t":1724094000}
+{"o":0.0040114543,"h":0.0040900677,"l":0.003834845,"c":0.0039677721,"v":424936.85652412,"t":1724097600}
+{"o":0.0039677721,"h":0.0039973729,"l":0.0039401758,"c":0.0039574399,"v":4883.11199267,"t":1724101200}
+{"o":0.0039574399,"h":0.004010415,"l":0.0039331839,"c":0.0039744557,"v":6381.77328311,"t":1724104800}
+{"o":0.0039744557,"h":0.0039959787,"l":0.0039268782,"c":0.0039376665,"v":4612.23204944,"t":1724108400}
+{"o":0.0039376665,"h":0.0039877328,"l":0.0038662301,"c":0.0038827054,"v":2438.28667067,"t":1724112000}
+{"o":0.0038827054,"h":0.0039554407,"l":0.0038476068,"c":0.0039380341,"v":9318.37936021,"t":1724115600}
+{"o":0.0039380341,"h":0.0039708717,"l":0.0039200419,"c":0.0039379125,"v":6897.62558217,"t":1724119200}
+{"o":0.0039379125,"h":0.0039677629,"l":0.0039204351,"c":0.0039256157,"v":4739.28038344,"t":1724122800}
+{"o":0.0039256157,"h":0.0039635375,"l":0.0038755461,"c":0.0039195145,"v":5598.31937075,"t":1724126400}
+{"o":0.0039195145,"h":0.0039531709,"l":0.0038547957,"c":0.0039356559,"v":16734.42105247,"t":1724130000}
+{"o":0.0039356559,"h":0.003993788,"l":0.0039143223,"c":0.0039331378,"v":77082.73094071,"t":1724133600}
+{"o":0.0039331378,"h":0.0039578173,"l":0.0039204583,"c":0.003944653,"v":5673.74762654,"t":1724137200}
+{"o":0.003944653,"h":0.0039857185,"l":0.0039170054,"c":0.0039793472,"v":2317.20761797,"t":1724140800}
+{"o":0.0039793472,"h":0.0039864621,"l":0.0039415843,"c":0.0039736643,"v":1923.8081105,"t":1724144400}
+{"o":0.0039736643,"h":0.0039862391,"l":0.0039291139,"c":0.0039615873,"v":5477.34775203,"t":1724148000}
+{"o":0.0039615873,"h":0.0039883119,"l":0.0039063564,"c":0.0039334397,"v":13401.5667075,"t":1724151600}
+{"o":0.0039334397,"h":0.0040686486,"l":0.0039054855,"c":0.0040193906,"v":162676.5793722501,"t":1724155200}
+{"o":0.0040193906,"h":0.0040963429,"l":0.0039708213,"c":0.0040225614,"v":66146.68288259,"t":1724158800}
+{"o":0.0040225614,"h":0.004132082,"l":0.0039777639,"c":0.0040831118,"v":7934.35192961,"t":1724162400}
+{"o":0.0040831118,"h":0.0041907208,"l":0.0040440624,"c":0.0040664942,"v":51189.71753524,"t":1724166000}
+{"o":0.0040664942,"h":0.0040965839,"l":0.0040382184,"c":0.0040699217,"v":5138.28044611,"t":1724169600}
+{"o":0.0040699217,"h":0.0040738115,"l":0.0040142814,"c":0.0040390725,"v":4068.64171969,"t":1724173200}
+{"o":0.0040390725,"h":0.0040517546,"l":0.0039906807,"c":0.0040098346,"v":7770.09165932,"t":1724176800}
+{"o":0.0040098346,"h":0.0040896259,"l":0.0039865911,"c":0.0040699133,"v":12591.45940125,"t":1724180400}
+{"o":0.0040699133,"h":0.0040888884,"l":0.0040328485,"c":0.0040888321,"v":2194.21255713,"t":1724184000}
+{"o":0.0040888321,"h":0.0041163935,"l":0.0040577546,"c":0.0040700609,"v":3839.79214038,"t":1724187600}
+{"o":0.0040700609,"h":0.0041015579,"l":0.0040486234,"c":0.0040910495,"v":3481.6405441,"t":1724191200}
+{"o":0.0040910495,"h":0.004135742,"l":0.0038555332,"c":0.0038852523,"v":130648.18022941,"t":1724194800}
+{"o":0.0038852523,"h":0.0039114986,"l":0.0037762354,"c":0.0038374278,"v":91631.83842336,"t":1724198400}
+{"o":0.0038374278,"h":0.003844444,"l":0.0037156893,"c":0.0037383081,"v":56954.52686287,"t":1724202000}
+{"o":0.0037383081,"h":0.003771765,"l":0.0036864857,"c":0.0037405113,"v":37517.14344009,"t":1724205600}
+{"o":0.0037405113,"h":0.003782122,"l":0.0036853797,"c":0.0037002289,"v":24857.91832973,"t":1724209200}
+{"o":0.0037002289,"h":0.0037279311,"l":0.003520433,"c":0.0035908279,"v":176432.8130178597,"t":1724212800}
+{"o":0.0035908279,"h":0.0035960987,"l":0.0029892818,"c":0.0029931771,"v":850734.8623887299,"t":1724216400}
+{"o":0.0029931771,"h":0.0033316529,"l":0.0028737073,"c":0.0032973407,"v":513897.53191155,"t":1724220000}
+{"o":0.0032973407,"h":0.0033556746,"l":0.0032610312,"c":0.0032758006,"v":43414.89666236,"t":1724223600}
+{"o":0.0032758006,"h":0.003329573,"l":0.0031227844,"c":0.0031671007,"v":143720.81446913,"t":1724227200}
+{"o":0.0031671007,"h":0.0032347775,"l":0.0031259369,"c":0.0031757898,"v":70772.12037543,"t":1724230800}
+{"o":0.0031757898,"h":0.0032362755,"l":0.0026730917,"c":0.0026785125,"v":701747.1427843402,"t":1724234400}
+{"o":0.0026785125,"h":0.0028449198,"l":0.00265525,"c":0.0028220033,"v":539920.1309778602,"t":1724238000}
+{"o":0.0028220033,"h":0.0029548141,"l":0.0028076698,"c":0.0029388689,"v":155086.1375387899,"t":1724241600}
+{"o":0.0029388689,"h":0.0030142254,"l":0.0027714505,"c":0.0028029821,"v":423979.34984199,"t":1724245200}
+{"o":0.0028029821,"h":0.0028705714,"l":0.0027279619,"c":0.0027784938,"v":45296.26452755,"t":1724248800}
+{"o":0.0027784938,"h":0.0028653806,"l":0.0027603229,"c":0.0028420498,"v":29734.55047757,"t":1724252400}
+{"o":0.0028420498,"h":0.0029567725,"l":0.0028112989,"c":0.0029236491,"v":94495.13005884,"t":1724256000}
+{"o":0.0029236491,"h":0.0030337598,"l":0.0027107743,"c":0.0028859631,"v":839051.8618032191,"t":1724259600}
+{"o":0.0028859631,"h":0.0030199712,"l":0.0028404963,"c":0.0029700119,"v":127285.3717571501,"t":1724263200}
+{"o":0.0029700119,"h":0.0030472059,"l":0.0029383217,"c":0.0030197616,"v":46437.17023731,"t":1724266800}
+{"o":0.0030197616,"h":0.0030615862,"l":0.0029856357,"c":0.0030515073,"v":18133.53037914,"t":1724270400}
+{"o":0.0030515073,"h":0.0030691709,"l":0.0029490577,"c":0.0029699602,"v":50075.88481467,"t":1724274000}
+{"o":0.0029699602,"h":0.002992798,"l":0.0029498078,"c":0.0029863309,"v":13143.81989732,"t":1724277600}
+{"o":0.0029863309,"h":0.0030162071,"l":0.0029549029,"c":0.0029865101,"v":21728.4079355,"t":1724281200}
+{"o":0.0029865101,"h":0.0030103745,"l":0.0029665912,"c":0.0030096565,"v":17199.90134172,"t":1724284800}
+{"o":0.0030096565,"h":0.0030189354,"l":0.0029713782,"c":0.0029983958,"v":20290.29518992,"t":1724288400}
+{"o":0.0029983958,"h":0.0030672182,"l":0.0029852786,"c":0.0030482705,"v":18458.87675051,"t":1724292000}
+{"o":0.0030482705,"h":0.0030813908,"l":0.0030280441,"c":0.0030664328,"v":22336.51256837,"t":1724295600}
+{"o":0.0030664328,"h":0.003093714,"l":0.0030396379,"c":0.0030616928,"v":20955.44595003,"t":1724299200}
+{"o":0.0030616928,"h":0.0031972484,"l":0.0030578659,"c":0.0031738854,"v":174579.4872852801,"t":1724302800}
+{"o":0.0031738854,"h":0.0032614768,"l":0.0031609239,"c":0.003226468,"v":116411.1017793,"t":1724306400}
+{"o":0.003226468,"h":0.0033004233,"l":0.0031929682,"c":0.0032612102,"v":48024.23659887,"t":1724310000}
+{"o":0.0032612102,"h":0.0033699379,"l":0.0032451543,"c":0.0033652823,"v":81788.80151886,"t":1724313600}
+{"o":0.0033652823,"h":0.003382723,"l":0.00334429,"c":0.0033589761,"v":5828.68774004,"t":1724317200}
+{"o":0.0033589761,"h":0.0033992271,"l":0.0033274466,"c":0.003359065,"v":10301.51390086,"t":1724320800}
+{"o":0.003359065,"h":0.0034601198,"l":0.0033419601,"c":0.0034363532,"v":86147.83231072,"t":1724324400}
+{"o":0.0034363532,"h":0.0035148728,"l":0.0032844912,"c":0.0033502677,"v":137727.08224662,"t":1724328000}
+{"o":0.0033502677,"h":0.0033731233,"l":0.0032936303,"c":0.0033360814,"v":59304.38072818,"t":1724331600}
+{"o":0.0033360814,"h":0.0033734037,"l":0.0033233929,"c":0.0033486653,"v":6860.96802584,"t":1724335200}
+{"o":0.0033486653,"h":0.0033670237,"l":0.0033001106,"c":0.0033212219,"v":5531.83177444,"t":1724338800}
+{"o":0.0033212219,"h":0.0033409809,"l":0.0032988449,"c":0.003311225,"v":4960.0575059,"t":1724342400}
+{"o":0.003311225,"h":0.0033356349,"l":0.0032965288,"c":0.0033304572,"v":2750.31274915,"t":1724346000}
+{"o":0.0033304572,"h":0.003339681,"l":0.0032907571,"c":0.0033273293,"v":2431.36667744,"t":1724349600}
+{"o":0.0033273293,"h":0.0033359424,"l":0.0033042645,"c":0.0033325481,"v":1581.00684365,"t":1724353200}
+{"o":0.0033325481,"h":0.0033340823,"l":0.0032934469,"c":0.003313704,"v":1823.40731597,"t":1724356800}
+{"o":0.003313704,"h":0.0033222312,"l":0.003284221,"c":0.0033019746,"v":5009.91997064,"t":1724360400}
+{"o":0.0033019746,"h":0.0033321567,"l":0.003296454,"c":0.0033285373,"v":5736.8001825,"t":1724364000}
+{"o":0.0033285373,"h":0.0033872594,"l":0.0033116519,"c":0.00335299,"v":19952.82398111,"t":1724367600}
+{"o":0.00335299,"h":0.0033575181,"l":0.0032828034,"c":0.0033254046,"v":3891.10016482,"t":1724371200}
+{"o":0.0033254046,"h":0.0033379349,"l":0.0032988209,"c":0.0033187487,"v":1600.58505166,"t":1724374800}
+{"o":0.0033187487,"h":0.0033234526,"l":0.0032561332,"c":0.0032792187,"v":48073.96130295,"t":1724378400}
+{"o":0.0032792187,"h":0.0033107464,"l":0.0032724923,"c":0.0033072204,"v":2793.94538349,"t":1724382000}
+{"o":0.0033072204,"h":0.003373322,"l":0.0032867569,"c":0.0033722208,"v":40347.80738704,"t":1724385600}
+{"o":0.0033722208,"h":0.0034267272,"l":0.0033202359,"c":0.0034016859,"v":30339.52845032,"t":1724389200}
+{"o":0.0034016859,"h":0.0034816759,"l":0.003389584,"c":0.0034640832,"v":42030.27488493,"t":1724392800}
+{"o":0.0034640832,"h":0.0034797354,"l":0.0034394171,"c":0.0034534452,"v":5390.72381499,"t":1724396400}
+{"o":0.0034534452,"h":0.0034737197,"l":0.0033805665,"c":0.0034192357,"v":57896.75278781,"t":1724400000}
+{"o":0.0034192357,"h":0.0034418326,"l":0.0033713682,"c":0.0033909413,"v":13583.75230874,"t":1724403600}
+{"o":0.0033909413,"h":0.0034098281,"l":0.0033790227,"c":0.0034072283,"v":681.55827333,"t":1724407200}
+{"o":0.0034072283,"h":0.0034426069,"l":0.0033877814,"c":0.0034405529,"v":6603.40687772,"t":1724410800}
+{"o":0.0034405529,"h":0.0034612683,"l":0.0033983073,"c":0.003437944,"v":13271.60467359,"t":1724414400}
+{"o":0.003437944,"h":0.0034597171,"l":0.0034145975,"c":0.0034322601,"v":1665.05904977,"t":1724418000}
+{"o":0.0034322601,"h":0.0034959053,"l":0.0033549305,"c":0.0034629702,"v":5830.7761276,"t":1724421600}
+{"o":0.0034629702,"h":0.0034985877,"l":0.0034106875,"c":0.0034728902,"v":14458.99718477,"t":1724425200}
+{"o":0.0034728902,"h":0.0034822962,"l":0.0034294996,"c":0.0034574963,"v":5508.22819764,"t":1724428800}
+{"o":0.0034574963,"h":0.0034922226,"l":0.0033604601,"c":0.003416819,"v":21858.2091085,"t":1724432400}
+{"o":0.003416819,"h":0.0034471158,"l":0.003366472,"c":0.0034311099,"v":12327.34666078,"t":1724436000}
+{"o":0.0034311099,"h":0.0034331253,"l":0.0033157995,"c":0.0033342328,"v":25938.21970101,"t":1724439600}
+{"o":0.0033342328,"h":0.0033675725,"l":0.0032924229,"c":0.0033379566,"v":6144.81672278,"t":1724443200}
+{"o":0.0033379566,"h":0.0033476577,"l":0.0032639837,"c":0.0032902949,"v":10444.64567926,"t":1724446800}
+{"o":0.0032902949,"h":0.0033049962,"l":0.0032239708,"c":0.0032686303,"v":7095.949082,"t":1724450400}
+{"o":0.0032686303,"h":0.0032838451,"l":0.0032305883,"c":0.0032543452,"v":1282.04537431,"t":1724454000}
+{"o":0.0032543452,"h":0.0032745747,"l":0.0032113494,"c":0.0032502849,"v":4837.54004407,"t":1724457600}
+{"o":0.0032502849,"h":0.0032775059,"l":0.0032304442,"c":0.0032485297,"v":1366.89402816,"t":1724461200}
+{"o":0.0032485297,"h":0.0032855204,"l":0.0032047694,"c":0.0032369379,"v":2712.70118179,"t":1724464800}
+{"o":0.0032369379,"h":0.0032592034,"l":0.0032282684,"c":0.0032360903,"v":1012.37076004,"t":1724468400}
+{"o":0.0032360903,"h":0.0032492897,"l":0.0032050213,"c":0.0032287848,"v":14522.5793382,"t":1724472000}
+{"o":0.0032287848,"h":0.0032327749,"l":0.0031840172,"c":0.0032203589,"v":1740.14154189,"t":1724475600}
+{"o":0.0032203589,"h":0.0032306854,"l":0.0031049086,"c":0.0031225931,"v":96702.0341055699,"t":1724479200}
+{"o":0.0031225931,"h":0.0031226156,"l":0.0030197393,"c":0.0030218133,"v":115617.78255197,"t":1724482800}
+{"o":0.0030218133,"h":0.0031485013,"l":0.003000673,"c":0.0031235541,"v":117780.47774547,"t":1724486400}
+{"o":0.0031235541,"h":0.003135734,"l":0.003003,"c":0.003023224,"v":33080.65075203,"t":1724490000}
+{"o":0.003023224,"h":0.0030372637,"l":0.0029838766,"c":0.0030152713,"v":3618.28737059,"t":1724493600}
+{"o":0.0030152713,"h":0.0030256951,"l":0.0028164923,"c":0.0028500543,"v":297994.0147508801,"t":1724497200}
+{"o":0.0028500543,"h":0.0028566439,"l":0.0025296757,"c":0.0025882273,"v":628391.1831030397,"t":1724500800}
+{"o":0.0025882273,"h":0.0027272959,"l":0.0025572373,"c":0.0027031941,"v":164848.95055584,"t":1724504400}
+{"o":0.0027031941,"h":0.0027423973,"l":0.0026902295,"c":0.002717957,"v":20027.92160876,"t":1724508000}
+{"o":0.002717957,"h":0.0027367221,"l":0.0026080602,"c":0.0026588951,"v":101227.22654019,"t":1724511600}
+{"o":0.0026588951,"h":0.0026609842,"l":0.002503088,"c":0.0025184267,"v":117819.0739356701,"t":1724515200}
+{"o":0.0025184267,"h":0.002544725,"l":0.0024812231,"c":0.0025387902,"v":21453.59687281,"t":1724518800}
+{"o":0.0025387902,"h":0.0025545135,"l":0.0024555487,"c":0.0024814805,"v":66837.84396438,"t":1724522400}
+{"o":0.0024814805,"h":0.0025306418,"l":0.0023896287,"c":0.0024746111,"v":170131.5794389301,"t":1724526000}
+{"o":0.0024746111,"h":0.0024994185,"l":0.0024550296,"c":0.0024765803,"v":26590.8894644,"t":1724529600}
+{"o":0.0024765803,"h":0.0025635193,"l":0.0024459069,"c":0.0025287701,"v":14602.45164686,"t":1724533200}
+{"o":0.0025287701,"h":0.0026040723,"l":0.0024779071,"c":0.0025706949,"v":82174.84023904,"t":1724536800}
+{"o":0.0025706949,"h":0.0026076834,"l":0.0025293852,"c":0.0025792325,"v":50201.88900384,"t":1724540400}
+{"o":0.0025792325,"h":0.0026243836,"l":0.0025729524,"c":0.0026168596,"v":16703.76731287,"t":1724544000}
+{"o":0.0026168596,"h":0.0026529983,"l":0.0025927081,"c":0.0026373402,"v":21758.31799834,"t":1724547600}
+{"o":0.0026373402,"h":0.0026524061,"l":0.0026121123,"c":0.0026412166,"v":17353.4199486,"t":1724551200}
+{"o":0.0026412166,"h":0.0026769142,"l":0.002597136,"c":0.0026498848,"v":15693.66178057,"t":1724554800}
+{"o":0.0026498848,"h":0.0026792622,"l":0.0026379312,"c":0.0026427981,"v":8942.84197856,"t":1724558400}
+{"o":0.0026427981,"h":0.0026677614,"l":0.0026388885,"c":0.002650705,"v":3365.67100263,"t":1724562000}
+{"o":0.002650705,"h":0.0026787511,"l":0.0026456109,"c":0.0026577048,"v":3867.31328653,"t":1724565600}
+{"o":0.0026577048,"h":0.002710307,"l":0.0025744418,"c":0.0026013947,"v":57301.02234218,"t":1724569200}
+{"o":0.0026013947,"h":0.0026222327,"l":0.0025720598,"c":0.0025732495,"v":13261.22082318,"t":1724572800}
+{"o":0.0025732495,"h":0.0026031224,"l":0.0025531428,"c":0.0025741711,"v":25228.25954241,"t":1724576400}
+{"o":0.0025741711,"h":0.0025972512,"l":0.0025641686,"c":0.0025895533,"v":526.51983467,"t":1724580000}
+{"o":0.0025895533,"h":0.0025916012,"l":0.0025711548,"c":0.0025824683,"v":127.58662388,"t":1724583600}
+{"o":0.0025824683,"h":0.0025877208,"l":0.0025075398,"c":0.0025187589,"v":47551.19621096,"t":1724587200}
+{"o":0.0025187589,"h":0.0025239064,"l":0.0024995797,"c":0.0025119552,"v":1381.92315064,"t":1724590800}
+{"o":0.0025119552,"h":0.0025123716,"l":0.0024724461,"c":0.0024972394,"v":9787.15132647,"t":1724594400}
+{"o":0.0024972394,"h":0.0025040968,"l":0.0023489864,"c":0.0024187141,"v":366544.0613136601,"t":1724598000}
+{"o":0.0024187141,"h":0.0024364289,"l":0.0023867647,"c":0.0024147498,"v":14964.90830979,"t":1724601600}
+{"o":0.0024147498,"h":0.0024310297,"l":0.0024021123,"c":0.0024071634,"v":1330.88948028,"t":1724605200}
+{"o":0.0024071634,"h":0.0024316813,"l":0.0023994387,"c":0.0024101584,"v":4542.79074435,"t":1724608800}
+{"o":0.0024101584,"h":0.0024326632,"l":0.0022825898,"c":0.0023640384,"v":168185.34293673,"t":1724612400}
+{"o":0.0023640384,"h":0.0023722392,"l":0.0023095545,"c":0.0023182994,"v":24716.95292106,"t":1724616000}
+{"o":0.0023182994,"h":0.0023339726,"l":0.0022094905,"c":0.0022385147,"v":203783.7859467599,"t":1724619600}
+{"o":0.0022385147,"h":0.0022549576,"l":0.0020592362,"c":0.0020918902,"v":402452.5600753798,"t":1724623200}
+{"o":0.0020918902,"h":0.0021454685,"l":0.0020400977,"c":0.0021135691,"v":192270.3062309,"t":1724626800}
+{"o":0.0021135691,"h":0.0021935543,"l":0.0021007286,"c":0.0021742734,"v":75327.35421518,"t":1724630400}
+{"o":0.0021742734,"h":0.0021899912,"l":0.0020836243,"c":0.0020990565,"v":83356.69644193,"t":1724634000}
+{"o":0.0020990565,"h":0.0021169745,"l":0.0020792567,"c":0.0020924742,"v":29932.05011637,"t":1724637600}
+{"o":0.0020924742,"h":0.0020959485,"l":0.0019979597,"c":0.0020072762,"v":112638.9975108,"t":1724641200}
+{"o":0.0041326155,"h":0.0041349879,"l":0.0039918758,"c":0.0041326155,"v":29994.76951013,"t":1717444800}
+{"o":0.0041326155,"h":0.0045525256,"l":0.0041218432,"c":0.0045407569,"v":143138.14725655,"t":1717448400}
+{"o":0.0045407569,"h":0.0048477244,"l":0.0044453883,"c":0.0046090996,"v":397273.8660017901,"t":1717452000}
+{"o":0.0046090996,"h":0.0046349539,"l":0.0045074432,"c":0.0045236172,"v":29165.8422512,"t":1717455600}
+{"o":0.0045236172,"h":0.0046166653,"l":0.0044894785,"c":0.0044968329,"v":6945.45281312,"t":1717459200}
+{"o":0.0044968329,"h":0.0046168845,"l":0.0044614068,"c":0.0045723656,"v":7101.25614502,"t":1717462800}
+{"o":0.0045723656,"h":0.0046057473,"l":0.0045723656,"c":0.0045940314,"v":2476.72976003,"t":1717466400}
+{"o":0.0045940314,"h":0.0046026448,"l":0.0044897398,"c":0.004494162,"v":52508.10311661,"t":1717470000}
+{"o":0.004494162,"h":0.0045079545,"l":0.0044600518,"c":0.004483751,"v":5821.03623831,"t":1717473600}
+{"o":0.004483751,"h":0.0045989565,"l":0.004472533,"c":0.0045989565,"v":8410.32761969,"t":1717477200}
+{"o":0.0045989565,"h":0.0046093236,"l":0.0044751123,"c":0.0044840967,"v":10494.96108157,"t":1717480800}
+{"o":0.0044840967,"h":0.0044972365,"l":0.0044766951,"c":0.0044972365,"v":1229.47021072,"t":1717484400}
+{"o":0.0044972365,"h":0.0045043899,"l":0.0044792126,"c":0.0045032975,"v":303.75746209,"t":1717488000}
+{"o":0.0045032975,"h":0.0046139377,"l":0.004481237,"c":0.0044986904,"v":8296.85615017,"t":1717491600}
+{"o":0.0044986904,"h":0.0045044303,"l":0.0044717699,"c":0.004476202,"v":649.62993472,"t":1717495200}
+{"o":0.004476202,"h":0.0044855513,"l":0.0044642354,"c":0.0044715567,"v":6228.58804048,"t":1717498800}
+{"o":0.0044715567,"h":0.0046046264,"l":0.0044531792,"c":0.0045907254,"v":11995.36519397,"t":1717502400}
+{"o":0.0045907254,"h":0.0046077763,"l":0.0045680395,"c":0.0045837505,"v":1414.01873116,"t":1717506000}
+{"o":0.0045837505,"h":0.0045979597,"l":0.0044614468,"c":0.0045885885,"v":7689.78978044,"t":1717509600}
+{"o":0.0045885885,"h":0.0046313258,"l":0.0045366822,"c":0.004569166,"v":13555.41887522,"t":1717513200}
+{"o":0.004569166,"h":0.0045711813,"l":0.0042762755,"c":0.0042905129,"v":47778.29776186,"t":1717516800}
+{"o":0.0042905129,"h":0.0043190882,"l":0.004178018,"c":0.0041851991,"v":37745.0294473,"t":1717520400}
+{"o":0.0041851991,"h":0.0042688977,"l":0.0041468926,"c":0.004247836,"v":16888.38331825,"t":1717524000}
+{"o":0.004247836,"h":0.0043004006,"l":0.0041731836,"c":0.0041833971,"v":7748.3815462,"t":1717527600}
+{"o":0.0041833971,"h":0.0042820816,"l":0.0041623076,"c":0.0042529841,"v":3519.35675649,"t":1717531200}
+{"o":0.0042529841,"h":0.0042631507,"l":0.0042381021,"c":0.0042490605,"v":352.13155957,"t":1717534800}
+{"o":0.0042490605,"h":0.0042490605,"l":0.0041060329,"c":0.004194019,"v":17978.2088734,"t":1717538400}
+{"o":0.004194019,"h":0.0042019925,"l":0.0039543823,"c":0.0040526769,"v":58132.08707552,"t":1717542000}
+{"o":0.0040526769,"h":0.0045669001,"l":0.0040340801,"c":0.0043287156,"v":211730.94460408,"t":1717545600}
+{"o":0.0043287156,"h":0.0043419902,"l":0.0042130929,"c":0.0042240047,"v":27226.52587774,"t":1717549200}
+{"o":0.0042240047,"h":0.0042306669,"l":0.0041736302,"c":0.0042070468,"v":8487.10517413,"t":1717552800}
+{"o":0.0042070468,"h":0.0045765311,"l":0.0041977774,"c":0.0045666836,"v":105687.5737916,"t":1717556400}
+{"o":0.0045666836,"h":0.0045838658,"l":0.0042495907,"c":0.0043332266,"v":75933.6069878101,"t":1717560000}
+{"o":0.0043332266,"h":0.0048177881,"l":0.0042324529,"c":0.0045571603,"v":203669.6008265497,"t":1717563600}
+{"o":0.0045571603,"h":0.0045602434,"l":0.0045065465,"c":0.0045122239,"v":9749.10356323,"t":1717567200}
+{"o":0.0045122239,"h":0.0045986994,"l":0.0044239596,"c":0.0044453667,"v":40208.00440854,"t":1717570800}
+{"o":0.0044453667,"h":0.0044677655,"l":0.004358701,"c":0.0043741462,"v":25749.43783451,"t":1717574400}
+{"o":0.0043741462,"h":0.0045637745,"l":0.004329848,"c":0.0045464869,"v":49827.85974093,"t":1717578000}
+{"o":0.0045464869,"h":0.0045771532,"l":0.0044527673,"c":0.0045770456,"v":5161.86021779,"t":1717581600}
+{"o":0.0045770456,"h":0.0045876098,"l":0.0044269012,"c":0.0044288987,"v":15461.49340023,"t":1717585200}
+{"o":0.0044288987,"h":0.0045383619,"l":0.0044115318,"c":0.0045150077,"v":1520.50839077,"t":1717588800}
+{"o":0.0045150077,"h":0.0045355682,"l":0.0043897925,"c":0.004427797,"v":12497.99086723,"t":1717592400}
+{"o":0.004427797,"h":0.0044565475,"l":0.0044090405,"c":0.0044191306,"v":1269.44877764,"t":1717596000}
+{"o":0.0044191306,"h":0.0045125639,"l":0.0043480442,"c":0.0043577036,"v":7511.45470623,"t":1717599600}
+{"o":0.0043577036,"h":0.0043817396,"l":0.0043148642,"c":0.0043539308,"v":7044.42063175,"t":1717603200}
+{"o":0.0043539308,"h":0.0043578212,"l":0.0043197531,"c":0.0043378564,"v":370.58493246,"t":1717606800}
+{"o":0.0043378564,"h":0.0043885288,"l":0.0043206989,"c":0.0043684162,"v":3991.82267538,"t":1717610400}
+{"o":0.0043684162,"h":0.0043865183,"l":0.0043531129,"c":0.0043660062,"v":4262.41304361,"t":1717614000}
+{"o":0.0043660062,"h":0.0043712769,"l":0.0043444712,"c":0.0043472227,"v":2115.2850009,"t":1717617600}
+{"o":0.0043472227,"h":0.0043625502,"l":0.0043412761,"c":0.0043512314,"v":1973.00877658,"t":1717621200}
+{"o":0.0043512314,"h":0.0044199645,"l":0.0043155881,"c":0.0044134635,"v":14016.9256931,"t":1717624800}
+{"o":0.0044134635,"h":0.0044205417,"l":0.0044012529,"c":0.0044071275,"v":1091.38205986,"t":1717628400}
+{"o":0.0044071275,"h":0.0044196787,"l":0.0043980396,"c":0.0044054649,"v":1742.12875277,"t":1717632000}
+{"o":0.0044054649,"h":0.0044268427,"l":0.0043920519,"c":0.0044163623,"v":2701.50373446,"t":1717635600}
+{"o":0.0044163623,"h":0.0044236211,"l":0.0043957113,"c":0.0044024905,"v":4197.74091868,"t":1717639200}
+{"o":0.0044024905,"h":0.0044208152,"l":0.0043012705,"c":0.0043135056,"v":7402.84459346,"t":1717642800}
+{"o":0.0043135056,"h":0.00441906,"l":0.0042746476,"c":0.0042909275,"v":24112.42773164,"t":1717646400}
+{"o":0.0042909275,"h":0.0043281909,"l":0.0042312371,"c":0.0043025529,"v":31627.2235528,"t":1717650000}
+{"o":0.0043025529,"h":0.0043491671,"l":0.0042957682,"c":0.0043387173,"v":14915.81166394,"t":1717653600}
+{"o":0.0043387173,"h":0.0043501402,"l":0.0043190857,"c":0.0043224755,"v":265.30029241,"t":1717657200}
+{"o":0.0043224755,"h":0.0043691637,"l":0.0043110963,"c":0.0043465566,"v":2188.92647118,"t":1717660800}
+{"o":0.0043465566,"h":0.004356223,"l":0.0042375641,"c":0.0042621118,"v":1814.03438366,"t":1717664400}
+{"o":0.0042621118,"h":0.0042820253,"l":0.0042562876,"c":0.0042602655,"v":1604.99040636,"t":1717668000}
+{"o":0.0042602655,"h":0.0043326401,"l":0.0042414348,"c":0.0043176346,"v":7881.50944033,"t":1717671600}
+{"o":0.0043176346,"h":0.0043328255,"l":0.0043076434,"c":0.0043228468,"v":64.36811659,"t":1717675200}
+{"o":0.0043228468,"h":0.0043356858,"l":0.0042066466,"c":0.0042908725,"v":12412.5930611,"t":1717678800}
+{"o":0.0042908725,"h":0.0043099795,"l":0.0041123794,"c":0.0042213673,"v":141449.8257530901,"t":1717682400}
+{"o":0.0042213673,"h":0.0042421248,"l":0.0041194497,"c":0.0042070738,"v":14992.89951528,"t":1717686000}
+{"o":0.0042070738,"h":0.0042455167,"l":0.0040956493,"c":0.0041302485,"v":19707.44866648,"t":1717689600}
+{"o":0.0041302485,"h":0.0042346405,"l":0.0041119114,"c":0.0042116784,"v":3016.99119924,"t":1717693200}
+{"o":0.0042116784,"h":0.004241088,"l":0.0041117244,"c":0.0041350461,"v":13930.13927168,"t":1717696800}
+{"o":0.0041350461,"h":0.0043197059,"l":0.0041348865,"c":0.0043001215,"v":15348.71342773,"t":1717700400}
+{"o":0.0043001215,"h":0.0044693457,"l":0.0042560834,"c":0.0042735096,"v":47368.46411045,"t":1717704000}
+{"o":0.0042735096,"h":0.0042891176,"l":0.0042248793,"c":0.0042418828,"v":14333.02788136,"t":1717707600}
+{"o":0.0042418828,"h":0.0043414299,"l":0.0041568541,"c":0.0042294174,"v":58835.68952569,"t":1717711200}
+{"o":0.0042294174,"h":0.0043439556,"l":0.0041920696,"c":0.0042087535,"v":18698.78189529,"t":1717714800}
+{"o":0.0042087535,"h":0.0042171818,"l":0.0041977582,"c":0.0042090516,"v":5303.9842541,"t":1717718400}
+{"o":0.0042090516,"h":0.0042275362,"l":0.004188853,"c":0.0041951533,"v":6583.81980659,"t":1717722000}
+{"o":0.0041951533,"h":0.0042219998,"l":0.0041772067,"c":0.0041935211,"v":1422.62832048,"t":1717725600}
+{"o":0.0041935211,"h":0.0041977151,"l":0.0041758083,"c":0.0041758083,"v":462.45719261,"t":1717729200}
+{"o":0.0041758083,"h":0.0041807263,"l":0.0041314284,"c":0.0041382558,"v":269.64544559,"t":1717732800}
+{"o":0.0041382558,"h":0.0041461539,"l":0.004124051,"c":0.0041346842,"v":1713.71137183,"t":1717736400}
+{"o":0.0041346842,"h":0.0041436636,"l":0.0041010994,"c":0.0041055953,"v":10442.96569472,"t":1717740000}
+{"o":0.0041055953,"h":0.0041138499,"l":0.0039539595,"c":0.0039658372,"v":53574.38923092,"t":1717743600}
+{"o":0.0039658372,"h":0.0039719223,"l":0.00365175,"c":0.0037685401,"v":129482.48112189,"t":1717747200}
+{"o":0.0037685401,"h":0.0037862137,"l":0.0037660793,"c":0.0037796388,"v":2362.98478053,"t":1717750800}
+{"o":0.0037796388,"h":0.0037979406,"l":0.0037737161,"c":0.0037860828,"v":2894.68250726,"t":1717754400}
+{"o":0.0037860828,"h":0.0037995712,"l":0.0036923685,"c":0.0037758397,"v":6788.75983494,"t":1717758000}
+{"o":0.0037758397,"h":0.0038466273,"l":0.0036717126,"c":0.0037921151,"v":37760.43896069,"t":1717761600}
+{"o":0.0037921151,"h":0.0038050502,"l":0.0036512071,"c":0.0036595642,"v":22461.4373953,"t":1717765200}
+{"o":0.0036595642,"h":0.0036849787,"l":0.0035220372,"c":0.0035281352,"v":65659.98213767,"t":1717768800}
+{"o":0.0035281352,"h":0.0035723101,"l":0.0034403034,"c":0.0034734659,"v":62605.00993783,"t":1717772400}
+{"o":0.0034734659,"h":0.0035055971,"l":0.0034460941,"c":0.0034800933,"v":12771.48806034,"t":1717776000}
+{"o":0.0034800933,"h":0.0036245988,"l":0.0033178994,"c":0.0034376499,"v":86717.4489226499,"t":1717779600}
+{"o":0.0034376499,"h":0.0037042309,"l":0.0033426134,"c":0.0035060677,"v":21903.2817163,"t":1717783200}
+{"o":0.0035060677,"h":0.0035242359,"l":0.0032885728,"c":0.0034586373,"v":32321.20368697,"t":1717786800}
+{"o":0.0034586373,"h":0.0034935674,"l":0.0032897387,"c":0.0032966675,"v":44322.34695048,"t":1717790400}
+{"o":0.0032966675,"h":0.003362331,"l":0.0032714853,"c":0.0032828136,"v":5242.76104813,"t":1717794000}
+{"o":0.0032828136,"h":0.003341807,"l":0.0032230924,"c":0.0032279905,"v":33263.62806711,"t":1717797600}
+{"o":0.0032279905,"h":0.0033255729,"l":0.0030606957,"c":0.0031252149,"v":112549.30509214,"t":1717801200}
+{"o":0.0031252149,"h":0.0031364901,"l":0.0029589206,"c":0.0030300988,"v":75476.08978421,"t":1717804800}
+{"o":0.0030300988,"h":0.0030321785,"l":0.0026589795,"c":0.0028716162,"v":489753.1023657102,"t":1717808400}
+{"o":0.0028716162,"h":0.0029112026,"l":0.0028007144,"c":0.0029050333,"v":130019.07725747,"t":1717812000}
+{"o":0.0029050333,"h":0.0029451636,"l":0.0028732347,"c":0.0028791172,"v":42241.10963233,"t":1717815600}
+{"o":0.0028791172,"h":0.0029703178,"l":0.0028612056,"c":0.0029684012,"v":45486.67983867,"t":1717819200}
+{"o":0.0029684012,"h":0.003038461,"l":0.0029305097,"c":0.0029374441,"v":110401.08888623,"t":1717822800}
+{"o":0.0029374441,"h":0.0031115659,"l":0.0029309906,"c":0.003102345,"v":65944.66352179,"t":1717826400}
+{"o":0.003102345,"h":0.0031126814,"l":0.0030262954,"c":0.0030291888,"v":16439.73531793,"t":1717830000}
+{"o":0.0030291888,"h":0.0031129307,"l":0.0029974456,"c":0.0030162281,"v":45042.77039054,"t":1717833600}
+{"o":0.0030162281,"h":0.0030999706,"l":0.003011314,"c":0.0030175052,"v":30324.38289242,"t":1717837200}
+{"o":0.0030175052,"h":0.0030948318,"l":0.0030105651,"c":0.0030836282,"v":18990.14768903,"t":1717840800}
+{"o":0.0030836282,"h":0.0031286565,"l":0.0030229134,"c":0.0031207566,"v":10402.05385603,"t":1717844400}
+{"o":0.0031207566,"h":0.0031880421,"l":0.0031145302,"c":0.003139922,"v":4621.27318032,"t":1717848000}
+{"o":0.003139922,"h":0.0032199322,"l":0.0031290499,"c":0.0031564964,"v":18234.34639056,"t":1717851600}
+{"o":0.0031564964,"h":0.0032272758,"l":0.0030860044,"c":0.0031502478,"v":21277.48966829,"t":1717855200}
+{"o":0.0031502478,"h":0.0031812129,"l":0.0030633722,"c":0.0030859677,"v":24102.47008926,"t":1717858800}
+{"o":0.0030859677,"h":0.0031787513,"l":0.0030792918,"c":0.0031042105,"v":19401.53585065,"t":1717862400}
+{"o":0.0031042105,"h":0.0032111611,"l":0.0030844258,"c":0.0031495315,"v":20359.70741019,"t":1717866000}
+{"o":0.0031495315,"h":0.0031651375,"l":0.0030768084,"c":0.0030982007,"v":14170.75146026,"t":1717869600}
+{"o":0.0030982007,"h":0.0032148685,"l":0.0030891963,"c":0.0031673936,"v":4745.30403447,"t":1717873200}
+{"o":0.0031673936,"h":0.003197307,"l":0.0031630298,"c":0.0031847941,"v":3335.3457147,"t":1717876800}
+{"o":0.0031847941,"h":0.0032017211,"l":0.0031822937,"c":0.0031983954,"v":3481.19553325,"t":1717880400}
+{"o":0.0031983954,"h":0.003241304,"l":0.0031960046,"c":0.0032174209,"v":8742.53277473,"t":1717884000}
+{"o":0.0032174209,"h":0.0032698772,"l":0.0031436836,"c":0.0031591458,"v":13844.18923789,"t":1717887600}
+{"o":0.0031591458,"h":0.0034032649,"l":0.0031454917,"c":0.0033932219,"v":91888.39243473,"t":1717891200}
+{"o":0.0033932219,"h":0.0036103505,"l":0.0033799979,"c":0.0035953518,"v":98859.41970383,"t":1717894800}
+{"o":0.0035953518,"h":0.0038396744,"l":0.0035952905,"c":0.0036438079,"v":85622.2755617901,"t":1717898400}
+{"o":0.0036438079,"h":0.00383074,"l":0.0036192359,"c":0.0037148925,"v":47579.49964283,"t":1717902000}
+{"o":0.0037148925,"h":0.0037942585,"l":0.0036605634,"c":0.0036943838,"v":52202.0999096,"t":1717905600}
+{"o":0.0036943838,"h":0.0037468208,"l":0.0036454654,"c":0.0036528474,"v":9429.56540899,"t":1717909200}
+{"o":0.0036528474,"h":0.0037608726,"l":0.0036393282,"c":0.0036743902,"v":16523.74832512,"t":1717912800}
+{"o":0.0036743902,"h":0.0037921069,"l":0.0036634766,"c":0.0036954536,"v":28758.85937834,"t":1717916400}
+{"o":0.0036954536,"h":0.0038621632,"l":0.0036805674,"c":0.0038257252,"v":92419.3272816901,"t":1717920000}
+{"o":0.0038257252,"h":0.0038593857,"l":0.0037180507,"c":0.0038521416,"v":38391.53789946,"t":1717923600}
+{"o":0.0038521416,"h":0.0039300915,"l":0.0038520448,"c":0.0038979994,"v":21080.5845405,"t":1717927200}
+{"o":0.0038979994,"h":0.0040285985,"l":0.0038145364,"c":0.0039746124,"v":41085.90273436,"t":1717930800}
+{"o":0.0039746124,"h":0.0040034841,"l":0.0038421787,"c":0.0038755522,"v":27621.41579805,"t":1717934400}
+{"o":0.0038755522,"h":0.0041491994,"l":0.003870028,"c":0.0039064902,"v":106880.759191,"t":1717938000}
+{"o":0.0039064902,"h":0.0039994149,"l":0.00388305,"c":0.0039729233,"v":18441.56022699,"t":1717941600}
+{"o":0.0039729233,"h":0.0039803995,"l":0.0038693008,"c":0.0038726657,"v":10835.80350979,"t":1717945200}
+{"o":0.0038726657,"h":0.0039795288,"l":0.0038711737,"c":0.0039732228,"v":9060.18301553,"t":1717948800}
+{"o":0.0039732228,"h":0.0040208939,"l":0.0039016239,"c":0.0039317632,"v":31399.9970176,"t":1717952400}
+{"o":0.0039317632,"h":0.0040201698,"l":0.0038905961,"c":0.0038946434,"v":3542.49254915,"t":1717956000}
+{"o":0.0038946434,"h":0.0039023924,"l":0.0038805429,"c":0.003900207,"v":2843.60493282,"t":1717959600}
+{"o":0.003900207,"h":0.0039227451,"l":0.0038984636,"c":0.0039161061,"v":2350.06980803,"t":1717963200}
+{"o":0.0039161061,"h":0.0039216185,"l":0.003901193,"c":0.0039061983,"v":226.55594898,"t":1717966800}
+{"o":0.0039061983,"h":0.0039467398,"l":0.0038552361,"c":0.003938371,"v":18589.62423507,"t":1717970400}
+{"o":0.003938371,"h":0.0039422994,"l":0.0038528981,"c":0.0039314863,"v":4286.76907507,"t":1717974000}
+{"o":0.0039314863,"h":0.003967809,"l":0.0038382145,"c":0.0039305941,"v":10022.80499438,"t":1717977600}
+{"o":0.0039305941,"h":0.0039404828,"l":0.0038057766,"c":0.0038179518,"v":14747.03003831,"t":1717981200}
+{"o":0.0038179518,"h":0.0038300961,"l":0.0037348288,"c":0.0037518055,"v":24175.71043314,"t":1717984800}
+{"o":0.0037518055,"h":0.003782533,"l":0.0037394747,"c":0.003765557,"v":4370.87931638,"t":1717988400}
+{"o":0.003765557,"h":0.0038586528,"l":0.0037494658,"c":0.0037566752,"v":7130.49090157,"t":1717992000}
+{"o":0.0037566752,"h":0.0037791716,"l":0.0037465148,"c":0.0037562747,"v":6476.32738132,"t":1717995600}
+{"o":0.0037562747,"h":0.0037821941,"l":0.0037499895,"c":0.0037697251,"v":1820.4070228,"t":1717999200}
+{"o":0.0037697251,"h":0.0038903449,"l":0.0037659687,"c":0.0038121432,"v":5176.3811232,"t":1718002800}
+{"o":0.0038121432,"h":0.003890678,"l":0.0037597299,"c":0.003847396,"v":286.75308468,"t":1718006400}
+{"o":0.003847396,"h":0.003865761,"l":0.0037489981,"c":0.0037520512,"v":1069.44868911,"t":1718010000}
+{"o":0.0037520512,"h":0.0038475414,"l":0.0037486027,"c":0.0037700723,"v":7752.29553076,"t":1718013600}
+{"o":0.0037700723,"h":0.0037855627,"l":0.0037633421,"c":0.0037753773,"v":1039.30374771,"t":1718017200}
+{"o":0.0037753773,"h":0.0038006198,"l":0.0037736891,"c":0.0037974398,"v":332.29825325,"t":1718020800}
+{"o":0.0037974398,"h":0.0039304904,"l":0.0037805661,"c":0.0039009644,"v":15578.13008234,"t":1718024400}
+{"o":0.0039009644,"h":0.0039239276,"l":0.0038745111,"c":0.0038816775,"v":1690.74604337,"t":1718028000}
+{"o":0.0038816775,"h":0.0038908471,"l":0.0037320774,"c":0.0037501093,"v":5612.83142774,"t":1718031600}
+{"o":0.0037501093,"h":0.0037866878,"l":0.0037379157,"c":0.0037565282,"v":4860.74187617,"t":1718035200}
+{"o":0.0037565282,"h":0.0038831493,"l":0.0037402696,"c":0.0037533413,"v":32796.34965317,"t":1718038800}
+{"o":0.0037533413,"h":0.0038653792,"l":0.0037468216,"c":0.0037687203,"v":3907.83163403,"t":1718042400}
+{"o":0.0037687203,"h":0.0038910926,"l":0.0037668712,"c":0.0038840252,"v":3671.41417944,"t":1718046000}
+{"o":0.0038840252,"h":0.003917432,"l":0.0037787889,"c":0.003796815,"v":13075.08975101,"t":1718049600}
+{"o":0.003796815,"h":0.0038974451,"l":0.0037549771,"c":0.003774451,"v":33375.32083127,"t":1718053200}
+{"o":0.003774451,"h":0.0038703753,"l":0.0037717078,"c":0.003778855,"v":3550.27825524,"t":1718056800}
+{"o":0.003778855,"h":0.0038042043,"l":0.0037766378,"c":0.0037856854,"v":671.6284606,"t":1718060400}
+{"o":0.0037856854,"h":0.0038001023,"l":0.0037709468,"c":0.003788886,"v":355.08389899,"t":1718064000}
+{"o":0.003788886,"h":0.003877009,"l":0.0037686572,"c":0.0038511305,"v":230.11958158,"t":1718067600}
+{"o":0.0038511305,"h":0.0038857193,"l":0.0038128211,"c":0.0038433034,"v":1460.57706522,"t":1718071200}
+{"o":0.0038433034,"h":0.0039524416,"l":0.003834325,"c":0.003939153,"v":3130.27078876,"t":1718074800}
+{"o":0.003939153,"h":0.0040306657,"l":0.0038608166,"c":0.0039814911,"v":8456.25654085,"t":1718078400}
+{"o":0.0039814911,"h":0.0040054584,"l":0.0039778568,"c":0.0039876093,"v":2408.82614383,"t":1718082000}
+{"o":0.0039876093,"h":0.0041027573,"l":0.0039746285,"c":0.0040750284,"v":26751.95038767,"t":1718085600}
+{"o":0.0040750284,"h":0.004190886,"l":0.0040251525,"c":0.0040609143,"v":58201.61515347,"t":1718089200}
+{"o":0.0040609143,"h":0.0040735339,"l":0.0040069451,"c":0.0040252013,"v":1185.6200764,"t":1718092800}
+{"o":0.0040252013,"h":0.0040527031,"l":0.0040096493,"c":0.0040195447,"v":73.43730778,"t":1718096400}
+{"o":0.0040195447,"h":0.0042800259,"l":0.0039846594,"c":0.004170851,"v":111062.98103431,"t":1718100000}
+{"o":0.004170851,"h":0.0042947211,"l":0.0041665489,"c":0.0042902366,"v":11294.18973938,"t":1718103600}
+{"o":0.0042902366,"h":0.0043903865,"l":0.0042692198,"c":0.0043796787,"v":28231.7787932,"t":1718107200}
+{"o":0.0043796787,"h":0.004464656,"l":0.0041184162,"c":0.0042044393,"v":102370.01411055,"t":1718110800}
+{"o":0.0042044393,"h":0.0042212832,"l":0.0041302412,"c":0.0041520124,"v":7568.6992307,"t":1718114400}
+{"o":0.0041520124,"h":0.0044032636,"l":0.0040883286,"c":0.00423545,"v":48633.20416157,"t":1718118000}
+{"o":0.00423545,"h":0.0043841587,"l":0.0041722956,"c":0.0043574469,"v":30722.47351662,"t":1718121600}
+{"o":0.0043574469,"h":0.004458297,"l":0.0042395052,"c":0.0042654685,"v":15806.47543338,"t":1718125200}
+{"o":0.0042654685,"h":0.0042778188,"l":0.0042131232,"c":0.0042338766,"v":999.62934527,"t":1718128800}
+{"o":0.0042338766,"h":0.0043479741,"l":0.0042028881,"c":0.0043075144,"v":6100.60416349,"t":1718132400}
+{"o":0.0043075144,"h":0.0043387176,"l":0.004304033,"c":0.0043332585,"v":4951.57101749,"t":1718136000}
+{"o":0.0043332585,"h":0.0043645474,"l":0.00422332,"c":0.0043262786,"v":22266.11551385,"t":1718139600}
+{"o":0.0043262786,"h":0.0043824792,"l":0.004241898,"c":0.0042576386,"v":72856.23549408,"t":1718143200}
+{"o":0.0042576386,"h":0.0043811821,"l":0.0042379021,"c":0.0042821648,"v":35190.73707757,"t":1718146800}
+{"o":0.0042821648,"h":0.0043443186,"l":0.0042677158,"c":0.0043092012,"v":3247.32588476,"t":1718150400}
+{"o":0.0043092012,"h":0.0045480623,"l":0.0042978307,"c":0.0043670911,"v":14327.99002506,"t":1718154000}
+{"o":0.0043670911,"h":0.0044900388,"l":0.0042974392,"c":0.0044026634,"v":8871.83775782,"t":1718157600}
+{"o":0.0044026634,"h":0.0044645586,"l":0.0043843289,"c":0.0044106564,"v":1487.34223221,"t":1718161200}
+{"o":0.0044106564,"h":0.0044267706,"l":0.0043439064,"c":0.0043764956,"v":6443.09697132,"t":1718164800}
+{"o":0.0043764956,"h":0.0045805621,"l":0.0043740157,"c":0.0044320806,"v":115218.71342212,"t":1718168400}
+{"o":0.0044320806,"h":0.0044322751,"l":0.0043823608,"c":0.0044051969,"v":6637.65234528,"t":1718172000}
+{"o":0.0044051969,"h":0.0046211989,"l":0.0043659031,"c":0.0044272806,"v":67095.98290551,"t":1718175600}
+{"o":0.0044272806,"h":0.0047438713,"l":0.0044104241,"c":0.0045693878,"v":107459.6137799499,"t":1718179200}
+{"o":0.0045693878,"h":0.0045777152,"l":0.0044231777,"c":0.0044375315,"v":47967.20280129,"t":1718182800}
+{"o":0.0044375315,"h":0.0044375315,"l":0.0043950129,"c":0.0044216189,"v":565.45644379,"t":1718186400}
+{"o":0.0044216189,"h":0.0044524485,"l":0.004396571,"c":0.0044342044,"v":3133.58660017,"t":1718190000}
+{"o":0.0044342044,"h":0.0044372272,"l":0.0042165422,"c":0.0042343149,"v":1532.46695473,"t":1718193600}
+{"o":0.0042343149,"h":0.004338675,"l":0.0041582003,"c":0.0042264805,"v":6865.20453643,"t":1718197200}
+{"o":0.0042264805,"h":0.0042427242,"l":0.0041875555,"c":0.0042048176,"v":115.48405496,"t":1718200800}
+{"o":0.0042048176,"h":0.0042679579,"l":0.0041953443,"c":0.004234215,"v":1792.31993184,"t":1718204400}
+{"o":0.004234215,"h":0.0043349491,"l":0.0041890554,"c":0.004309212,"v":13017.78251733,"t":1718208000}
+{"o":0.004309212,"h":0.0043271443,"l":0.0042798832,"c":0.0042915472,"v":1147.7504356,"t":1718211600}
+{"o":0.0042915472,"h":0.0044384892,"l":0.0041750592,"c":0.0044235077,"v":44226.6638005,"t":1718215200}
+{"o":0.0044235077,"h":0.0045921952,"l":0.0043590293,"c":0.0045222891,"v":4056.75766776,"t":1718218800}
+{"o":0.0045222891,"h":0.0045603032,"l":0.0044648726,"c":0.0044813146,"v":2811.05555598,"t":1718222400}
+{"o":0.0044813146,"h":0.0045467301,"l":0.0044588156,"c":0.0045245523,"v":16559.37681164,"t":1718226000}
+{"o":0.0045245523,"h":0.004565876,"l":0.0044587062,"c":0.0044620386,"v":22104.37458135,"t":1718229600}
+{"o":0.0044620386,"h":0.0045852692,"l":0.0044601819,"c":0.0045592304,"v":829.88092411,"t":1718233200}
+{"o":0.0045592304,"h":0.0047149247,"l":0.0044329703,"c":0.0045432396,"v":131592.72242544,"t":1718236800}
+{"o":0.0045432396,"h":0.004703813,"l":0.0045133691,"c":0.0045936534,"v":13402.66705408,"t":1718240400}
+{"o":0.0045936534,"h":0.0047638425,"l":0.0045645643,"c":0.0046209283,"v":4222.90063309,"t":1718244000}
+{"o":0.0046209283,"h":0.0048269958,"l":0.0045961964,"c":0.0047643475,"v":28456.33389103,"t":1718247600}
+{"o":0.0047643475,"h":0.0048771793,"l":0.0045442673,"c":0.0045674948,"v":191186.03916398,"t":1718251200}
+{"o":0.0045674948,"h":0.0047394812,"l":0.0045509813,"c":0.0046753577,"v":43601.63686138,"t":1718254800}
+{"o":0.0046753577,"h":0.0047493095,"l":0.0046621161,"c":0.0046963851,"v":2868.42544009,"t":1718258400}
+{"o":0.0046963851,"h":0.0051826361,"l":0.0046723233,"c":0.0050924328,"v":120149.8871307999,"t":1718262000}
+{"o":0.0050924328,"h":0.0055654415,"l":0.005058231,"c":0.0052554142,"v":239753.8348752802,"t":1718265600}
+{"o":0.0052554142,"h":0.0053902714,"l":0.0051518762,"c":0.0051823531,"v":102606.8885682301,"t":1718269200}
+{"o":0.0051823531,"h":0.0052183333,"l":0.0051077303,"c":0.0051492709,"v":12903.05607515,"t":1718272800}
+{"o":0.0051492709,"h":0.0053652653,"l":0.0051393558,"c":0.0053455109,"v":39897.03596014,"t":1718276400}
+{"o":0.0053455109,"h":0.0053536471,"l":0.005158726,"c":0.0052714973,"v":6000.45826977,"t":1718280000}
+{"o":0.0052714973,"h":0.0052971248,"l":0.0051293573,"c":0.0052162863,"v":21720.95170918,"t":1718283600}
+{"o":0.0052162863,"h":0.0054177879,"l":0.0051774593,"c":0.0052701151,"v":27463.17427997,"t":1718287200}
+{"o":0.0052701151,"h":0.0053799777,"l":0.005150265,"c":0.0052618492,"v":33945.46507507,"t":1718290800}
+{"o":0.0052618492,"h":0.0053005693,"l":0.0049016966,"c":0.004913686,"v":146898.77237553,"t":1718294400}
+{"o":0.004913686,"h":0.0049583389,"l":0.0041576224,"c":0.0041857948,"v":460097.0221889903,"t":1718298000}
+{"o":0.0041857948,"h":0.0043024128,"l":0.0040551615,"c":0.0042343192,"v":134840.69080314,"t":1718301600}
+{"o":0.0042343192,"h":0.0044482917,"l":0.0042321055,"c":0.0043936501,"v":102127.04850875,"t":1718305200}
+{"o":0.0043936501,"h":0.0045048616,"l":0.0043563705,"c":0.0044682934,"v":50817.60891749,"t":1718308800}
+{"o":0.0044682934,"h":0.0046952388,"l":0.0044109465,"c":0.0045531588,"v":64900.68598164,"t":1718312400}
+{"o":0.0045531588,"h":0.0045951922,"l":0.004520876,"c":0.004547135,"v":1713.863853,"t":1718316000}
+{"o":0.004547135,"h":0.004587856,"l":0.0045151912,"c":0.0045436547,"v":1700.67176978,"t":1718319600}
+{"o":0.0045436547,"h":0.0046179382,"l":0.0045141573,"c":0.0045888797,"v":5023.89780663,"t":1718323200}
+{"o":0.0045888797,"h":0.0046817615,"l":0.0044875921,"c":0.0045813709,"v":6085.76758137,"t":1718326800}
+{"o":0.0045813709,"h":0.0046037656,"l":0.0045421103,"c":0.0045772522,"v":2751.08688541,"t":1718330400}
+{"o":0.0045772522,"h":0.0046176705,"l":0.0045044188,"c":0.0045286413,"v":7968.9954192,"t":1718334000}
+{"o":0.0045286413,"h":0.0046192366,"l":0.0045097769,"c":0.004593772,"v":11358.38721945,"t":1718337600}
+{"o":0.004593772,"h":0.0046277495,"l":0.0045194969,"c":0.0045523696,"v":2534.85202542,"t":1718341200}
+{"o":0.0045523696,"h":0.0046080918,"l":0.0045086507,"c":0.0045362647,"v":5943.97666483,"t":1718344800}
+{"o":0.0045362647,"h":0.0045859068,"l":0.0045234622,"c":0.0045408185,"v":1010.38996768,"t":1718348400}
+{"o":0.0045408185,"h":0.0045680724,"l":0.0044954098,"c":0.0045295452,"v":1082.97944054,"t":1718352000}
+{"o":0.0045295452,"h":0.0045732932,"l":0.0045048483,"c":0.0045448372,"v":1336.0689785,"t":1718355600}
+{"o":0.0045448372,"h":0.0045545069,"l":0.0044968722,"c":0.0045137031,"v":1019.70135213,"t":1718359200}
+{"o":0.0045137031,"h":0.0045609349,"l":0.004494718,"c":0.00450111,"v":1037.86863924,"t":1718362800}
+{"o":0.00450111,"h":0.004547543,"l":0.004421003,"c":0.0044442633,"v":29011.40255116,"t":1718366400}
+{"o":0.0044442633,"h":0.0045342501,"l":0.0043999133,"c":0.0044417304,"v":43213.47356362,"t":1718370000}
+{"o":0.0044417304,"h":0.0045704937,"l":0.0044125882,"c":0.0045241125,"v":2623.72689697,"t":1718373600}
+{"o":0.0045241125,"h":0.0046462238,"l":0.0043608821,"c":0.0044768363,"v":187502.97881232,"t":1718377200}
+{"o":0.0044768363,"h":0.0046747984,"l":0.0042580575,"c":0.004505141,"v":157905.1521540199,"t":1718380800}
+{"o":0.004505141,"h":0.0045725564,"l":0.0044251537,"c":0.0044657624,"v":8635.92194361,"t":1718384400}
+{"o":0.0044657624,"h":0.0045642519,"l":0.0044374968,"c":0.0044969793,"v":12270.53045213,"t":1718388000}
+{"o":0.0044969793,"h":0.0045661608,"l":0.0044466252,"c":0.00449156,"v":2461.7403501,"t":1718391600}
+{"o":0.00449156,"h":0.0045084438,"l":0.0044331378,"c":0.0044700269,"v":3869.81506185,"t":1718395200}
+{"o":0.0044700269,"h":0.0045059069,"l":0.0043627597,"c":0.0044257768,"v":3600.36300457,"t":1718398800}
+{"o":0.0044257768,"h":0.0045260967,"l":0.0043988728,"c":0.0044854706,"v":16282.01487483,"t":1718402400}
+{"o":0.0044854706,"h":0.0045067992,"l":0.0044513006,"c":0.0044705231,"v":1755.61766012,"t":1718406000}
+{"o":0.0044705231,"h":0.0044975945,"l":0.0044351577,"c":0.0044502882,"v":2985.36211242,"t":1718409600}
+{"o":0.0044502882,"h":0.0044884037,"l":0.0044216051,"c":0.0044831283,"v":2914.17726178,"t":1718413200}
+{"o":0.0044831283,"h":0.0044979412,"l":0.0044427439,"c":0.0044688621,"v":1654.04604325,"t":1718416800}
+{"o":0.0044688621,"h":0.0044762272,"l":0.0044159582,"c":0.0044368127,"v":2296.89975946,"t":1718420400}
+{"o":0.0044368127,"h":0.0044665617,"l":0.0044119553,"c":0.0044437405,"v":2616.74280587,"t":1718424000}
+{"o":0.0044437405,"h":0.0044505402,"l":0.004397965,"c":0.004438953,"v":2892.43638678,"t":1718427600}
+{"o":0.004438953,"h":0.0044689822,"l":0.0043605928,"c":0.0044158698,"v":10964.80345513,"t":1718431200}
+{"o":0.0044158698,"h":0.0044894923,"l":0.0043697557,"c":0.0044268254,"v":30949.36794812,"t":1718434800}
+{"o":0.0044268254,"h":0.0044428463,"l":0.0043816546,"c":0.0044195351,"v":4572.28716324,"t":1718438400}
+{"o":0.0044195351,"h":0.0044469455,"l":0.0043694027,"c":0.0044153147,"v":10888.58649236,"t":1718442000}
+{"o":0.0044153147,"h":0.004430364,"l":0.0043620879,"c":0.0043874785,"v":8699.50648729,"t":1718445600}
+{"o":0.0043874785,"h":0.0044060359,"l":0.0043583081,"c":0.0043614359,"v":3264.09654741,"t":1718449200}
+{"o":0.0043614359,"h":0.0044008462,"l":0.0043333578,"c":0.0043519942,"v":8786.3893371,"t":1718452800}
+{"o":0.0043519942,"h":0.0043771426,"l":0.0043190389,"c":0.0043380662,"v":8744.48199587,"t":1718456400}
+{"o":0.0043380662,"h":0.0043587824,"l":0.0042611096,"c":0.004300188,"v":28866.29267826,"t":1718460000}
+{"o":0.004300188,"h":0.0043123897,"l":0.0041737851,"c":0.0042468549,"v":48677.64678996,"t":1718463600}
+{"o":0.0042468549,"h":0.0043221623,"l":0.0042129697,"c":0.0042550245,"v":51636.47994975,"t":1718467200}
+{"o":0.0042550245,"h":0.0042782796,"l":0.0042342487,"c":0.0042565587,"v":2997.13268833,"t":1718470800}
+{"o":0.0042565587,"h":0.0042923734,"l":0.0042222442,"c":0.0042596254,"v":8055.05225598,"t":1718474400}
+{"o":0.0042596254,"h":0.0047512719,"l":0.0042398307,"c":0.0045924092,"v":381041.1144762997,"t":1718478000}
+{"o":0.0045924092,"h":0.0046223064,"l":0.0045423169,"c":0.0045744178,"v":12903.52860456,"t":1718481600}
+{"o":0.0045744178,"h":0.0046067145,"l":0.0045356778,"c":0.0045679021,"v":2334.52086646,"t":1718485200}
+{"o":0.0045679021,"h":0.0045892017,"l":0.0045393871,"c":0.0045632762,"v":2681.61464904,"t":1718488800}
+{"o":0.0045632762,"h":0.004571801,"l":0.0044407863,"c":0.0044478701,"v":35772.39623959,"t":1718492400}
+{"o":0.0044478701,"h":0.0045076033,"l":0.0044354941,"c":0.0044651168,"v":11070.51615394,"t":1718496000}
+{"o":0.0044651168,"h":0.0044967673,"l":0.004425818,"c":0.0044643421,"v":14129.30493354,"t":1718499600}
+{"o":0.0044643421,"h":0.0044807233,"l":0.0044156376,"c":0.0044572895,"v":12615.93000811,"t":1718503200}
+{"o":0.0044572895,"h":0.0044736627,"l":0.0044286224,"c":0.0044707838,"v":1881.51368691,"t":1718506800}
+{"o":0.0044707838,"h":0.0045029338,"l":0.0044279534,"c":0.0044743573,"v":12302.46559197,"t":1718510400}
+{"o":0.0044743573,"h":0.0044806086,"l":0.0044045104,"c":0.0044293943,"v":10541.73813056,"t":1718514000}
+{"o":0.0044293943,"h":0.0044414153,"l":0.0041470511,"c":0.0041625976,"v":128950.35355215,"t":1718517600}
+{"o":0.0041625976,"h":0.0041764917,"l":0.004130273,"c":0.0041552385,"v":2419.20592637,"t":1718521200}
+{"o":0.0041552385,"h":0.0042046984,"l":0.0040745279,"c":0.0041029117,"v":59725.83132946,"t":1718524800}
+{"o":0.0041029117,"h":0.0041513397,"l":0.0040227536,"c":0.0040380662,"v":69893.01068045,"t":1718528400}
+{"o":0.0040380662,"h":0.004051095,"l":0.0037013324,"c":0.0037357292,"v":285933.6955607602,"t":1718532000}
+{"o":0.0037357292,"h":0.0037625147,"l":0.0036554264,"c":0.0037597695,"v":28411.44501179,"t":1718535600}
+{"o":0.0037597695,"h":0.0037782888,"l":0.0037123564,"c":0.0037346291,"v":14144.47115004,"t":1718539200}
+{"o":0.0037346291,"h":0.0037378754,"l":0.0034343182,"c":0.0035958667,"v":310336.4304140902,"t":1718542800}
+{"o":0.0035958667,"h":0.0036146867,"l":0.0035580314,"c":0.0035967508,"v":10476.82067258,"t":1718546400}
+{"o":0.0035967508,"h":0.0036288111,"l":0.0035272582,"c":0.0035729798,"v":27021.79080272,"t":1718550000}
+{"o":0.0035729798,"h":0.0035885796,"l":0.0034058384,"c":0.0034414889,"v":71866.09053981,"t":1718553600}
+{"o":0.0034414889,"h":0.0034594237,"l":0.0033905785,"c":0.0034376978,"v":25710.19733754,"t":1718557200}
+{"o":0.0034376978,"h":0.003449186,"l":0.0032528789,"c":0.0032709259,"v":111953.20487697,"t":1718560800}
+{"o":0.0032709259,"h":0.0033298833,"l":0.0032481927,"c":0.0032882651,"v":49263.40760856,"t":1718564400}
+{"o":0.0032882651,"h":0.0035841911,"l":0.0032746904,"c":0.0034935378,"v":266131.6547262297,"t":1718568000}
+{"o":0.0034935378,"h":0.0035090661,"l":0.003459561,"c":0.0034958008,"v":2142.09823972,"t":1718571600}
+{"o":0.0034958008,"h":0.0035762028,"l":0.0034356591,"c":0.0035169763,"v":52479.90313794,"t":1718575200}
+{"o":0.0035169763,"h":0.0035610796,"l":0.0034661369,"c":0.0035162304,"v":17684.74897611,"t":1718578800}
+{"o":0.0035162304,"h":0.0035752354,"l":0.0034925242,"c":0.0035518939,"v":17323.82075046,"t":1718582400}
+{"o":0.0035518939,"h":0.0036901875,"l":0.0035484907,"c":0.0036622537,"v":44270.7561925,"t":1718586000}
+{"o":0.0036622537,"h":0.0037190382,"l":0.003618301,"c":0.003644606,"v":23935.50552425,"t":1718589600}
+{"o":0.003644606,"h":0.0037580592,"l":0.0036277559,"c":0.0037501507,"v":34131.18804855,"t":1718593200}
+{"o":0.0037501507,"h":0.0038527174,"l":0.0037021446,"c":0.0037837676,"v":126012.8497195401,"t":1718596800}
+{"o":0.0037837676,"h":0.0038094494,"l":0.0036592587,"c":0.00372679,"v":49403.87344609,"t":1718600400}
+{"o":0.00372679,"h":0.0037780404,"l":0.0036542111,"c":0.0037304355,"v":51101.49818201,"t":1718604000}
+{"o":0.0037304355,"h":0.0037465554,"l":0.0036394363,"c":0.0036810442,"v":25939.30930883,"t":1718607600}
+{"o":0.0036810442,"h":0.0037159816,"l":0.0036153096,"c":0.0036718668,"v":22658.57880707,"t":1718611200}
+{"o":0.0036718668,"h":0.0037208546,"l":0.0036122693,"c":0.0036846735,"v":12852.52142212,"t":1718614800}
+{"o":0.0036846735,"h":0.0037593281,"l":0.0036602187,"c":0.0037188264,"v":837.35581409,"t":1718618400}
+{"o":0.0037188264,"h":0.0037804364,"l":0.0036407367,"c":0.0036744148,"v":52175.48045505,"t":1718622000}
+{"o":0.0036744148,"h":0.0037328898,"l":0.0036528869,"c":0.003698455,"v":854.21524123,"t":1718625600}
+{"o":0.003698455,"h":0.0037371775,"l":0.0036790252,"c":0.0037223936,"v":953.13218771,"t":1718629200}
+{"o":0.0037223936,"h":0.0037318546,"l":0.0036646007,"c":0.0037016348,"v":1478.35202609,"t":1718632800}
+{"o":0.0037016348,"h":0.00380763,"l":0.0036161591,"c":0.0036876487,"v":32019.82964178,"t":1718636400}
+{"o":0.0036876487,"h":0.0037513262,"l":0.0035864209,"c":0.0036307448,"v":45481.56340424,"t":1718640000}
+{"o":0.0036307448,"h":0.0036503143,"l":0.003570154,"c":0.0036021346,"v":13037.20394254,"t":1718643600}
+{"o":0.0036021346,"h":0.0036118364,"l":0.0035500202,"c":0.0035676128,"v":2516.01846628,"t":1718647200}
+{"o":0.0035676128,"h":0.0036308913,"l":0.0035659958,"c":0.0036255421,"v":3104.18159873,"t":1718650800}
+{"o":0.0036255421,"h":0.0036863255,"l":0.0035815662,"c":0.0036421583,"v":7221.53792658,"t":1718654400}
+{"o":0.0036421583,"h":0.0036792379,"l":0.0035897006,"c":0.0036119955,"v":7906.67997201,"t":1718658000}
+{"o":0.0036119955,"h":0.0036273237,"l":0.0035906259,"c":0.0035980864,"v":853.58717747,"t":1718661600}
+{"o":0.0035980864,"h":0.0036260968,"l":0.0035671929,"c":0.0036148458,"v":1095.71406267,"t":1718665200}
+{"o":0.0036148458,"h":0.0037024889,"l":0.0035874769,"c":0.0036652907,"v":1162.11418628,"t":1718668800}
+{"o":0.0036652907,"h":0.0040665228,"l":0.0035747925,"c":0.003840841,"v":87818.12133821,"t":1718672400}
+{"o":0.003840841,"h":0.0039261051,"l":0.003732031,"c":0.0038091537,"v":9777.10434914,"t":1718676000}
+{"o":0.0038091537,"h":0.003864482,"l":0.003761632,"c":0.003789764,"v":2576.50490935,"t":1718679600}
+{"o":0.003789764,"h":0.0038265501,"l":0.0037464275,"c":0.0037716428,"v":2693.60803957,"t":1718683200}
+{"o":0.0037716428,"h":0.0037919494,"l":0.0037393772,"c":0.0037870533,"v":2185.20253026,"t":1718686800}
+{"o":0.0037870533,"h":0.0038191721,"l":0.0037688858,"c":0.0038025824,"v":2071.77849441,"t":1718690400}
+{"o":0.0038025824,"h":0.0038101521,"l":0.0037472249,"c":0.0037662143,"v":11414.42613313,"t":1718694000}
+{"o":0.0037662143,"h":0.0037990957,"l":0.0037022988,"c":0.0037164866,"v":13019.01360702,"t":1718697600}
+{"o":0.0037164866,"h":0.0037636181,"l":0.0037111451,"c":0.0037597035,"v":2156.9122613,"t":1718701200}
+{"o":0.0037597035,"h":0.0037826734,"l":0.003729411,"c":0.0037592899,"v":2018.63612566,"t":1718704800}
+{"o":0.0037592899,"h":0.003821407,"l":0.0037255933,"c":0.0037567234,"v":8004.82139375,"t":1718708400}
+{"o":0.0037567234,"h":0.0038166352,"l":0.0037285253,"c":0.0037771188,"v":2084.06140611,"t":1718712000}
+{"o":0.0037771188,"h":0.0039044839,"l":0.0037700118,"c":0.0038363861,"v":2286.50884676,"t":1718715600}
+{"o":0.0038363861,"h":0.0039065342,"l":0.0036808618,"c":0.0037615369,"v":21891.03632635,"t":1718719200}
+{"o":0.0037615369,"h":0.0038211571,"l":0.0037052678,"c":0.0037657273,"v":3973.98550685,"t":1718722800}
+{"o":0.0037657273,"h":0.0038926561,"l":0.0037083228,"c":0.0037638123,"v":51804.51524145,"t":1718726400}
+{"o":0.0037638123,"h":0.0038274201,"l":0.0037283693,"c":0.003822305,"v":6236.26009081,"t":1718730000}
+{"o":0.003822305,"h":0.0038652943,"l":0.0037772826,"c":0.0038477664,"v":3026.12025207,"t":1718733600}
+{"o":0.0038477664,"h":0.0039076362,"l":0.0037902857,"c":0.0038172299,"v":8472.59164295,"t":1718737200}
+{"o":0.0038172299,"h":0.0038627566,"l":0.0037036734,"c":0.0037226286,"v":2552.09353512,"t":1718740800}
+{"o":0.0037226286,"h":0.0037591541,"l":0.0036712554,"c":0.003718116,"v":6227.98633714,"t":1718744400}
+{"o":0.003718116,"h":0.0037774216,"l":0.0037158818,"c":0.0037393363,"v":7075.65614467,"t":1718748000}
+{"o":0.0037393363,"h":0.0037780221,"l":0.003712827,"c":0.0037388188,"v":12402.03828463,"t":1718751600}
+{"o":0.0037388188,"h":0.0037913551,"l":0.0036952745,"c":0.0037392311,"v":9196.10436391,"t":1718755200}
+{"o":0.0037392311,"h":0.0037650969,"l":0.0036437958,"c":0.003719702,"v":15877.48568122,"t":1718758800}
+{"o":0.003719702,"h":0.0037482305,"l":0.0036585603,"c":0.0037147462,"v":8263.48032952,"t":1718762400}
+{"o":0.0037147462,"h":0.0037733745,"l":0.0036429716,"c":0.0037188158,"v":58099.2191573,"t":1718766000}
+{"o":0.0037188158,"h":0.0037277881,"l":0.0036549318,"c":0.0037016717,"v":22400.85520996,"t":1718769600}
+{"o":0.0037016717,"h":0.0037408491,"l":0.0036349761,"c":0.0037233022,"v":104090.75007852,"t":1718773200}
+{"o":0.0037233022,"h":0.0037653554,"l":0.0036587852,"c":0.0037101001,"v":88118.89440911,"t":1718776800}
+{"o":0.0037101001,"h":0.0037720253,"l":0.0036625017,"c":0.0037477057,"v":91955.12029983,"t":1718780400}
+{"o":0.0037477057,"h":0.0038197838,"l":0.0037313837,"c":0.0038101559,"v":68324.56037595,"t":1718784000}
+{"o":0.0038101559,"h":0.0038462764,"l":0.0037520719,"c":0.0038097261,"v":21963.74786196,"t":1718787600}
+{"o":0.0038097261,"h":0.0038444311,"l":0.0037605909,"c":0.0037923011,"v":16153.82512306,"t":1718791200}
+{"o":0.0037923011,"h":0.003889373,"l":0.0037688283,"c":0.0038517666,"v":37691.52034852,"t":1718794800}
+{"o":0.0038517666,"h":0.0038741237,"l":0.0037665696,"c":0.0038213624,"v":36709.59616246,"t":1718798400}
+{"o":0.0038213624,"h":0.0039168807,"l":0.0037802632,"c":0.0038395523,"v":84524.78784539,"t":1718802000}
+{"o":0.0038395523,"h":0.0039022495,"l":0.0038040908,"c":0.0038694702,"v":16566.17088603,"t":1718805600}
+{"o":0.0038694702,"h":0.0039088145,"l":0.0038475322,"c":0.003861039,"v":12853.30412052,"t":1718809200}
+{"o":0.003861039,"h":0.0039083607,"l":0.0038160488,"c":0.003839943,"v":18578.20911107,"t":1718812800}
+{"o":0.003839943,"h":0.0038747316,"l":0.0037567298,"c":0.0038425824,"v":9859.39703368,"t":1718816400}
+{"o":0.0038425824,"h":0.0038655399,"l":0.0037918531,"c":0.0038310556,"v":13292.72088617,"t":1718820000}
+{"o":0.0038310556,"h":0.0039230963,"l":0.003829455,"c":0.0038824102,"v":12693.10154274,"t":1718823600}
+{"o":0.0038824102,"h":0.0039520366,"l":0.0038574325,"c":0.0039325003,"v":14014.54163859,"t":1718827200}
+{"o":0.0039325003,"h":0.0039662353,"l":0.0038932382,"c":0.0039318205,"v":19423.09308427,"t":1718830800}
+{"o":0.0039318205,"h":0.0039681411,"l":0.0038909801,"c":0.0039432179,"v":19294.31913008,"t":1718834400}
+{"o":0.0039432179,"h":0.0039826282,"l":0.0039064805,"c":0.0039498813,"v":18921.18924058,"t":1718838000}
+{"o":0.0039498813,"h":0.0039822159,"l":0.0038998367,"c":0.0039321214,"v":24383.70233224,"t":1718841600}
+{"o":0.0039321214,"h":0.0039981308,"l":0.0038745944,"c":0.0039579871,"v":14847.84980877,"t":1718845200}
+{"o":0.0039579871,"h":0.0040328289,"l":0.0039332275,"c":0.0039891384,"v":38551.74175627,"t":1718848800}
+{"o":0.0039891384,"h":0.0040716576,"l":0.0039725062,"c":0.0040583098,"v":25219.2406982,"t":1718852400}
+{"o":0.0040583098,"h":0.0040820534,"l":0.0039504025,"c":0.0039973631,"v":53089.98229732,"t":1718856000}
+{"o":0.0039973631,"h":0.0040123759,"l":0.0038771151,"c":0.0039456783,"v":110775.47375881,"t":1718859600}
+{"o":0.0039456783,"h":0.0039855013,"l":0.0038926566,"c":0.003960026,"v":45751.85452135,"t":1718863200}
+{"o":0.003960026,"h":0.0039817788,"l":0.0038650391,"c":0.0039139175,"v":44474.23619865,"t":1718866800}
+{"o":0.0039139175,"h":0.0039587299,"l":0.0038800442,"c":0.0039070631,"v":24967.14645866,"t":1718870400}
+{"o":0.0039070631,"h":0.0039288436,"l":0.0038514209,"c":0.0039089605,"v":81964.71424152,"t":1718874000}
+{"o":0.0039089605,"h":0.003947599,"l":0.0038439069,"c":0.0038776103,"v":17393.10704999,"t":1718877600}
+{"o":0.0038776103,"h":0.0039076757,"l":0.0037896542,"c":0.0038717486,"v":26467.61271683,"t":1718881200}
+{"o":0.0038717486,"h":0.0039233389,"l":0.0038297973,"c":0.0039219492,"v":28404.40068413,"t":1718884800}
+{"o":0.0039219492,"h":0.0040356763,"l":0.0038711026,"c":0.0039942528,"v":37576.01287243,"t":1718888400}
+{"o":0.0039942528,"h":0.0040966829,"l":0.0039823859,"c":0.0040309363,"v":36478.53923927,"t":1718892000}
+{"o":0.0040309363,"h":0.0040939248,"l":0.0040076169,"c":0.004069546,"v":18464.42350163,"t":1718895600}
+{"o":0.004069546,"h":0.0041389785,"l":0.0039710976,"c":0.004025855,"v":64612.26804455,"t":1718899200}
+{"o":0.004025855,"h":0.0040631541,"l":0.0039581578,"c":0.0039799912,"v":34257.83092506,"t":1718902800}
+{"o":0.0039799912,"h":0.0040232557,"l":0.0039436297,"c":0.0040162253,"v":21418.45976488,"t":1718906400}
+{"o":0.0040162253,"h":0.0040594204,"l":0.0039775997,"c":0.0040369275,"v":23533.33295434,"t":1718910000}
+{"o":0.0040369275,"h":0.0040638276,"l":0.0039768663,"c":0.0040207841,"v":29314.54289922,"t":1718913600}
+{"o":0.0040207841,"h":0.0040655448,"l":0.0039887981,"c":0.0040474597,"v":23605.65533505,"t":1718917200}
+{"o":0.0040474597,"h":0.0040787475,"l":0.0040092997,"c":0.004034312,"v":23574.66651843,"t":1718920800}
+{"o":0.004034312,"h":0.0040817839,"l":0.0040128844,"c":0.004054398,"v":24207.96087281,"t":1718924400}
+{"o":0.004054398,"h":0.0040938656,"l":0.0039443164,"c":0.0040595251,"v":68424.87723461,"t":1718928000}
+{"o":0.0040595251,"h":0.0040860336,"l":0.0039946506,"c":0.0040295373,"v":20677.34490649,"t":1718931600}
+{"o":0.0040295373,"h":0.0041135528,"l":0.003976435,"c":0.0040803741,"v":76587.15827833,"t":1718935200}
+{"o":0.0040803741,"h":0.0041333924,"l":0.0040607114,"c":0.0041002986,"v":24119.1581735,"t":1718938800}
+{"o":0.0041002986,"h":0.0041471543,"l":0.0040642172,"c":0.0040866033,"v":25521.00717437,"t":1718942400}
+{"o":0.0040866033,"h":0.0041265524,"l":0.0040221341,"c":0.0040535386,"v":33767.45638518,"t":1718946000}
+{"o":0.0040535386,"h":0.0041016905,"l":0.0040301926,"c":0.0040690933,"v":17358.69040121,"t":1718949600}
+{"o":0.0040690933,"h":0.0041505372,"l":0.0040409636,"c":0.0041093552,"v":16076.3481592,"t":1718953200}
+{"o":0.0041093552,"h":0.004184627,"l":0.0040693352,"c":0.0041496987,"v":17839.99051351,"t":1718956800}
+{"o":0.0041496987,"h":0.0041796917,"l":0.0040479273,"c":0.0040875178,"v":15939.1489963,"t":1718960400}
+{"o":0.0040875178,"h":0.0041510447,"l":0.0040734466,"c":0.0041390699,"v":10193.59250687,"t":1718964000}
+{"o":0.0041390699,"h":0.004189494,"l":0.0041180553,"c":0.0041677811,"v":29397.34187323,"t":1718967600}
+{"o":0.0041677811,"h":0.0042294343,"l":0.0041063126,"c":0.0041598295,"v":30552.05839092,"t":1718971200}
+{"o":0.0041598295,"h":0.0042806241,"l":0.0041045689,"c":0.004157657,"v":67344.42114688,"t":1718974800}
+{"o":0.004157657,"h":0.0043047755,"l":0.0040322164,"c":0.0041226501,"v":104313.9603198,"t":1718978400}
+{"o":0.0041226501,"h":0.0042135668,"l":0.0040681507,"c":0.0041683686,"v":20408.94142621,"t":1718982000}
+{"o":0.0041683686,"h":0.0042190922,"l":0.0041055115,"c":0.0041539083,"v":31189.11914865,"t":1718985600}
+{"o":0.0041539083,"h":0.0042250002,"l":0.0041173888,"c":0.0042031489,"v":29712.17558036,"t":1718989200}
+{"o":0.0042031489,"h":0.0042396838,"l":0.0040714731,"c":0.0040901877,"v":34265.66802551,"t":1718992800}
+{"o":0.0040901877,"h":0.0041608583,"l":0.0040427068,"c":0.0041020796,"v":16877.74546113,"t":1718996400}
+{"o":0.0041020796,"h":0.0041499756,"l":0.0039939397,"c":0.0041072287,"v":25915.9066316,"t":1719000000}
+{"o":0.0041072287,"h":0.0041856455,"l":0.0039659076,"c":0.0040583849,"v":67413.48812445,"t":1719003600}
+{"o":0.0040583849,"h":0.0041079608,"l":0.0040147795,"c":0.0040299298,"v":17397.61891452,"t":1719007200}
+{"o":0.0040299298,"h":0.0040946868,"l":0.0039985546,"c":0.0040646439,"v":12484.61401198,"t":1719010800}
+{"o":0.0040646439,"h":0.0041254238,"l":0.0040318528,"c":0.0040974864,"v":16375.37750379,"t":1719014400}
+{"o":0.0040974864,"h":0.0041251495,"l":0.0040600494,"c":0.0040944585,"v":19539.39804682,"t":1719018000}
+{"o":0.0040944585,"h":0.0041141261,"l":0.00402765,"c":0.004059057,"v":19396.70269282,"t":1719021600}
+{"o":0.004059057,"h":0.0040988462,"l":0.0040343719,"c":0.0040600616,"v":19288.16069682,"t":1719025200}
+{"o":0.0040600616,"h":0.0040910171,"l":0.0040172774,"c":0.0040338945,"v":20047.52233499,"t":1719028800}
+{"o":0.0040338945,"h":0.004066351,"l":0.0039700903,"c":0.0040165711,"v":10777.19679795,"t":1719032400}
+{"o":0.0040165711,"h":0.0040559956,"l":0.0039817422,"c":0.004054044,"v":3630.57330577,"t":1719036000}
+{"o":0.004054044,"h":0.0041128783,"l":0.0040225594,"c":0.0040606015,"v":36193.28990813,"t":1719039600}
+{"o":0.0040606015,"h":0.0041104244,"l":0.0040568788,"c":0.004103749,"v":3612.28492006,"t":1719043200}
+{"o":0.004103749,"h":0.0041147719,"l":0.0040586663,"c":0.0040887017,"v":7825.33684057,"t":1719046800}
+{"o":0.0040887017,"h":0.0041158045,"l":0.0040529447,"c":0.0040868476,"v":9565.22423471,"t":1719050400}
+{"o":0.0040868476,"h":0.0041200567,"l":0.0040423979,"c":0.0040667389,"v":10847.24995085,"t":1719054000}
+{"o":0.0040667389,"h":0.0040845762,"l":0.0040113471,"c":0.0040532004,"v":19384.41804366,"t":1719057600}
+{"o":0.0040532004,"h":0.0040854606,"l":0.0040476869,"c":0.0040795094,"v":3841.45550029,"t":1719061200}
+{"o":0.0040795094,"h":0.0040984497,"l":0.004055225,"c":0.0040837971,"v":3852.95610799,"t":1719064800}
+{"o":0.0040837971,"h":0.0041112023,"l":0.0040423278,"c":0.0040667304,"v":12802.22926458,"t":1719068400}
+{"o":0.0040667304,"h":0.0040826393,"l":0.0040010537,"c":0.0040296967,"v":18839.90996895,"t":1719072000}
+{"o":0.0040296967,"h":0.0040696857,"l":0.0040175732,"c":0.0040675793,"v":3738.29506379,"t":1719075600}
+{"o":0.0040675793,"h":0.0040788015,"l":0.0040344173,"c":0.0040707877,"v":9661.76358128,"t":1719079200}
+{"o":0.0040707877,"h":0.0040958778,"l":0.0040338152,"c":0.0040546656,"v":25072.96466402,"t":1719082800}
+{"o":0.0040546656,"h":0.0040832729,"l":0.004045069,"c":0.004075608,"v":3178.8274503,"t":1719086400}
+{"o":0.004075608,"h":0.0040845049,"l":0.0040476512,"c":0.0040680386,"v":3820.76340049,"t":1719090000}
+{"o":0.0040680386,"h":0.004087795,"l":0.0040369818,"c":0.0040598716,"v":8294.86258596,"t":1719093600}
+{"o":0.0040598716,"h":0.0041057171,"l":0.004043253,"c":0.0040796982,"v":4522.69254468,"t":1719097200}
+{"o":0.0040796982,"h":0.0040956512,"l":0.0040381664,"c":0.0040640383,"v":2529.73729258,"t":1719100800}
+{"o":0.0040640383,"h":0.0040771548,"l":0.0040168931,"c":0.0040517558,"v":5513.80985901,"t":1719104400}
+{"o":0.0040517558,"h":0.0040782699,"l":0.003987314,"c":0.0040600657,"v":8024.2419016,"t":1719108000}
+{"o":0.0040600657,"h":0.0040819979,"l":0.0040178754,"c":0.0040555513,"v":21403.41817578,"t":1719111600}
+{"o":0.0040555513,"h":0.0040773467,"l":0.00402969,"c":0.0040635936,"v":19901.66957151,"t":1719115200}
+{"o":0.0040635936,"h":0.0040969554,"l":0.0040398142,"c":0.0040724467,"v":18355.67781684,"t":1719118800}
+{"o":0.0040724467,"h":0.0040970814,"l":0.0040534525,"c":0.0040747001,"v":16911.84437193,"t":1719122400}
+{"o":0.0040747001,"h":0.0041008927,"l":0.0040563863,"c":0.0040736986,"v":16745.18631372,"t":1719126000}
+{"o":0.0040736986,"h":0.0040906583,"l":0.0040445602,"c":0.0040736082,"v":20743.99387809,"t":1719129600}
+{"o":0.0040736082,"h":0.0041040638,"l":0.0040434579,"c":0.0040632833,"v":20365.91372548,"t":1719133200}
+{"o":0.0040632833,"h":0.0041114655,"l":0.0040387516,"c":0.0040934956,"v":17152.81823168,"t":1719136800}
+{"o":0.0040934956,"h":0.0041108081,"l":0.0040526814,"c":0.0040804934,"v":20410.33414253,"t":1719140400}
+{"o":0.0040804934,"h":0.0041077365,"l":0.0040504249,"c":0.0040955654,"v":17405.34353837,"t":1719144000}
+{"o":0.0040955654,"h":0.0041276117,"l":0.0040660148,"c":0.0041033432,"v":18492.68184803,"t":1719147600}
+{"o":0.0041033432,"h":0.0041682097,"l":0.0040851984,"c":0.0041592346,"v":15667.03513802,"t":1719151200}
+{"o":0.0041592346,"h":0.0042600095,"l":0.0041198844,"c":0.0042398343,"v":44867.29983053,"t":1719154800}
+{"o":0.0042398343,"h":0.0043034596,"l":0.0041802728,"c":0.0042685555,"v":18418.21322341,"t":1719158400}
+{"o":0.0042685555,"h":0.0042948587,"l":0.0042231152,"c":0.0042541314,"v":16475.59757373,"t":1719162000}
+{"o":0.0042541314,"h":0.0042761274,"l":0.0042141646,"c":0.0042417136,"v":19328.54031595,"t":1719165600}
+{"o":0.0042417136,"h":0.0042849348,"l":0.0042125588,"c":0.0042797894,"v":9457.45889325,"t":1719169200}
+{"o":0.0042797894,"h":0.0043623515,"l":0.0042486388,"c":0.0043166346,"v":16649.86968423,"t":1719172800}
+{"o":0.0043166346,"h":0.0043623113,"l":0.0042503947,"c":0.0042771058,"v":26363.18869183,"t":1719176400}
+{"o":0.0042771058,"h":0.0043632979,"l":0.0042590453,"c":0.0043295855,"v":17658.31281255,"t":1719180000}
+{"o":0.0043295855,"h":0.0043745841,"l":0.0042889035,"c":0.0043417476,"v":24657.01573658,"t":1719183600}
+{"o":0.0043417476,"h":0.0043949283,"l":0.004281006,"c":0.0043372216,"v":30608.8675509,"t":1719187200}
+{"o":0.0043372216,"h":0.0044607411,"l":0.0042759041,"c":0.0043918594,"v":45877.55132975,"t":1719190800}
+{"o":0.0043918594,"h":0.0044634296,"l":0.0043477056,"c":0.0043963332,"v":26559.41668069,"t":1719194400}
+{"o":0.0043963332,"h":0.0044581868,"l":0.0043638966,"c":0.0044298236,"v":13187.81690804,"t":1719198000}
+{"o":0.0044298236,"h":0.0044849085,"l":0.0043789395,"c":0.0044281795,"v":29408.65310812,"t":1719201600}
+{"o":0.0044281795,"h":0.0045504135,"l":0.0043730114,"c":0.0045088171,"v":36337.01585127,"t":1719205200}
+{"o":0.0045088171,"h":0.0045540413,"l":0.0044638428,"c":0.0044863663,"v":14696.47342798,"t":1719208800}
+{"o":0.0044863663,"h":0.0045537072,"l":0.0044537671,"c":0.0045019845,"v":13609.17837627,"t":1719212400}
+{"o":0.0045019845,"h":0.0045566904,"l":0.0044490451,"c":0.0044906473,"v":9901.9324867,"t":1719216000}
+{"o":0.0044906473,"h":0.0046741403,"l":0.0044631472,"c":0.0045130602,"v":8387.41812185,"t":1719219600}
+{"o":0.0045130602,"h":0.0045251504,"l":0.0044429318,"c":0.0044848375,"v":12935.23886615,"t":1719223200}
+{"o":0.0044848375,"h":0.004531078,"l":0.004425501,"c":0.004467278,"v":15578.60098427,"t":1719226800}
+{"o":0.004467278,"h":0.0045259876,"l":0.0043775586,"c":0.0044591013,"v":28474.37159193,"t":1719230400}
+{"o":0.0044591013,"h":0.0045648611,"l":0.0044103998,"c":0.0044494262,"v":13810.33507169,"t":1719234000}
+{"o":0.0044494262,"h":0.004518715,"l":0.0043455885,"c":0.0044893729,"v":46454.44459536,"t":1719237600}
+{"o":0.0044893729,"h":0.0047064595,"l":0.0044619465,"c":0.0045967902,"v":38050.77798409,"t":1719241200}
+{"o":0.0045967902,"h":0.0046790989,"l":0.0045499989,"c":0.0046385863,"v":32155.34458167,"t":1719244800}
+{"o":0.0046385863,"h":0.0046701741,"l":0.0044860982,"c":0.0045951573,"v":42828.92752343,"t":1719248400}
+{"o":0.0045951573,"h":0.0046931567,"l":0.0045080979,"c":0.0045516642,"v":33671.07048194,"t":1719252000}
+{"o":0.0045516642,"h":0.0046974458,"l":0.0045130886,"c":0.0046540753,"v":38306.77795217,"t":1719255600}
+{"o":0.0046540753,"h":0.0047538668,"l":0.0045432041,"c":0.0045880563,"v":44126.37574215,"t":1719259200}
+{"o":0.0045880563,"h":0.0046547316,"l":0.0044439282,"c":0.0044964364,"v":59059.77730761,"t":1719262800}
+{"o":0.0044964364,"h":0.0045884572,"l":0.0044561077,"c":0.0045863251,"v":21886.98650603,"t":1719266400}
+{"o":0.0045863251,"h":0.004626083,"l":0.0044614161,"c":0.0045510392,"v":26505.9523916,"t":1719270000}
+{"o":0.0045510392,"h":0.0045849154,"l":0.0045011661,"c":0.004538923,"v":47868.30704936,"t":1719273600}
+{"o":0.004538923,"h":0.0046224844,"l":0.0044699988,"c":0.0045828429,"v":32416.20663368,"t":1719277200}
+{"o":0.0045828429,"h":0.0046285148,"l":0.004525315,"c":0.0045656123,"v":30513.85747665,"t":1719280800}
+{"o":0.0045656123,"h":0.0046164601,"l":0.0044287679,"c":0.0045090902,"v":34263.65510472,"t":1719284400}
+{"o":0.0045090902,"h":0.0045530279,"l":0.0044175183,"c":0.0044655416,"v":63576.39896882,"t":1719288000}
+{"o":0.0044655416,"h":0.0045630725,"l":0.0044480407,"c":0.0045465342,"v":36740.25472796,"t":1719291600}
+{"o":0.0045465342,"h":0.0046497873,"l":0.0043597318,"c":0.0044305909,"v":413333.80432566,"t":1719295200}
+{"o":0.0044305909,"h":0.0046628846,"l":0.0043575219,"c":0.0045698577,"v":519764.4721190496,"t":1719298800}
+{"o":0.0045698577,"h":0.0046178197,"l":0.0044759365,"c":0.0045099721,"v":82734.0505167701,"t":1719302400}
+{"o":0.0045099721,"h":0.0045619126,"l":0.0043919292,"c":0.0044601446,"v":25440.13870785,"t":1719306000}
+{"o":0.0044601446,"h":0.0044838736,"l":0.0043289995,"c":0.0043814071,"v":36075.68707107,"t":1719309600}
+{"o":0.0043814071,"h":0.0044319727,"l":0.0043129407,"c":0.0043871707,"v":34826.49595608,"t":1719313200}
+{"o":0.0043871707,"h":0.0044304401,"l":0.0043186659,"c":0.0044003259,"v":31813.97881125,"t":1719316800}
+{"o":0.0044003259,"h":0.0044847805,"l":0.0043667647,"c":0.0044735265,"v":24448.70462434,"t":1719320400}
+{"o":0.0044735265,"h":0.0044942611,"l":0.0043641806,"c":0.0044411776,"v":28588.47276182,"t":1719324000}
+{"o":0.0044411776,"h":0.0045060126,"l":0.0043536743,"c":0.0044153027,"v":18210.21578539,"t":1719327600}
+{"o":0.0044153027,"h":0.0045065366,"l":0.0043834649,"c":0.0044735063,"v":18224.61497622,"t":1719331200}
+{"o":0.0044735063,"h":0.0045202258,"l":0.004431227,"c":0.0044984378,"v":9355.00692583,"t":1719334800}
+{"o":0.0044984378,"h":0.0045462917,"l":0.0044276121,"c":0.0044633973,"v":20427.84563843,"t":1719338400}
+{"o":0.0044633973,"h":0.0045188253,"l":0.0044382142,"c":0.0045034361,"v":50776.78376633,"t":1719342000}
+{"o":0.0045034361,"h":0.0045568771,"l":0.0044475245,"c":0.0045035776,"v":67041.37797576,"t":1719345600}
+{"o":0.0045035776,"h":0.0045959864,"l":0.0045035776,"c":0.0045678232,"v":38620.76092064,"t":1719349200}
+{"o":0.0045678232,"h":0.0046297236,"l":0.0045411886,"c":0.0045942376,"v":18351.84238487,"t":1719352800}
+{"o":0.0045942376,"h":0.0046772998,"l":0.0045444616,"c":0.0046445846,"v":34680.07040881,"t":1719356400}
+{"o":0.0046445846,"h":0.0046960454,"l":0.0045842044,"c":0.0046684573,"v":46881.06944733,"t":1719360000}
+{"o":0.0046684573,"h":0.0047300316,"l":0.0045431664,"c":0.0046360441,"v":44738.24742657,"t":1719363600}
+{"o":0.0046360441,"h":0.0046805934,"l":0.0045597761,"c":0.0046566926,"v":57527.82440966,"t":1719367200}
+{"o":0.0046566926,"h":0.0048164376,"l":0.004619531,"c":0.0047821023,"v":203377.40560574,"t":1719370800}
+{"o":0.0047821023,"h":0.0048437045,"l":0.004667821,"c":0.004795982,"v":141717.17322565,"t":1719374400}
+{"o":0.004795982,"h":0.0049074806,"l":0.004760041,"c":0.0048903663,"v":47451.32379541,"t":1719378000}
+{"o":0.0048903663,"h":0.0049165702,"l":0.00481126,"c":0.0048601259,"v":38837.00705939,"t":1719381600}
+{"o":0.0048601259,"h":0.004901009,"l":0.0048017817,"c":0.0048496032,"v":37754.3714042,"t":1719385200}
+{"o":0.0048496032,"h":0.0049374786,"l":0.0048126525,"c":0.0048881419,"v":43313.280335,"t":1719388800}
+{"o":0.0048881419,"h":0.0049428312,"l":0.0048531458,"c":0.0049008864,"v":36193.87219808,"t":1719392400}
+{"o":0.0049008864,"h":0.0049694293,"l":0.0048735855,"c":0.0049445322,"v":31846.45349077,"t":1719396000}
+{"o":0.0049445322,"h":0.005004128,"l":0.0048812241,"c":0.0049541625,"v":71408.28726632,"t":1719399600}
+{"o":0.0049541625,"h":0.0050004403,"l":0.0048903636,"c":0.0049494936,"v":32082.49534631,"t":1719403200}
+{"o":0.0049494936,"h":0.0049945933,"l":0.0048513316,"c":0.0048925627,"v":36790.13998708,"t":1719406800}
+{"o":0.0048925627,"h":0.0049775676,"l":0.0048381791,"c":0.0049634693,"v":22449.84234252,"t":1719410400}
+{"o":0.0049634693,"h":0.0050544861,"l":0.0048651175,"c":0.0049986741,"v":42507.94826073,"t":1719414000}
+{"o":0.0049986741,"h":0.0050782897,"l":0.0049517526,"c":0.0050591208,"v":22664.54632419,"t":1719417600}
+{"o":0.0050591208,"h":0.0053221429,"l":0.0049620952,"c":0.0050721486,"v":21454.77340732,"t":1719421200}
+{"o":0.0050721486,"h":0.0051254845,"l":0.00502894,"c":0.0050946432,"v":29265.21510323,"t":1719424800}
+{"o":0.0050946432,"h":0.0051373249,"l":0.0049880109,"c":0.0050488535,"v":31508.21042325,"t":1719428400}
+{"o":0.0050488535,"h":0.005140195,"l":0.0049931625,"c":0.0050787872,"v":28695.69582685,"t":1719432000}
+{"o":0.0050787872,"h":0.0052049498,"l":0.00504703,"c":0.0051438278,"v":47523.54875974,"t":1719435600}
+{"o":0.0051438278,"h":0.0052067293,"l":0.0050874159,"c":0.0051584729,"v":38438.78781445,"t":1719439200}
+{"o":0.0051584729,"h":0.0052680536,"l":0.0051513964,"c":0.0052501999,"v":25763.20887607,"t":1719442800}
+{"o":0.0052501999,"h":0.0053314781,"l":0.0052036015,"c":0.0053006543,"v":16391.64352017,"t":1719446400}
+{"o":0.0053006543,"h":0.0053363026,"l":0.0051892401,"c":0.0052351044,"v":77062.82145136,"t":1719450000}
+{"o":0.0052351044,"h":0.005320988,"l":0.005218415,"c":0.0052655547,"v":40359.42255673,"t":1719453600}
+{"o":0.0052655547,"h":0.0053441702,"l":0.0052254145,"c":0.0053048677,"v":16314.12310461,"t":1719457200}
+{"o":0.0053048677,"h":0.0054141785,"l":0.005275716,"c":0.0053501448,"v":60788.78362208,"t":1719460800}
+{"o":0.0053501448,"h":0.0054177594,"l":0.0053187116,"c":0.0053730353,"v":23394.69688611,"t":1719464400}
+{"o":0.0053730353,"h":0.0054782491,"l":0.005367397,"c":0.0054469372,"v":21232.19486603,"t":1719468000}
+{"o":0.0054469372,"h":0.005487429,"l":0.0054055732,"c":0.0054523239,"v":28274.49159479,"t":1719471600}
+{"o":0.0054523239,"h":0.0055127981,"l":0.0053905675,"c":0.0054677607,"v":55054.70362045,"t":1719475200}
+{"o":0.0054677607,"h":0.005482199,"l":0.0053268772,"c":0.0053759017,"v":25203.44920313,"t":1719478800}
+{"o":0.0053759017,"h":0.0053914153,"l":0.0052165469,"c":0.0053129691,"v":38952.8446821,"t":1719482400}
+{"o":0.0053129691,"h":0.0053394158,"l":0.0052316631,"c":0.0052874055,"v":24800.5876466,"t":1719486000}
+{"o":0.0052874055,"h":0.0053235845,"l":0.0052019681,"c":0.0052732808,"v":23092.79243636,"t":1719489600}
+{"o":0.0052732808,"h":0.0053085678,"l":0.0048610951,"c":0.0049593183,"v":21569.24074826,"t":1719493200}
+{"o":0.0049593183,"h":0.0050253813,"l":0.0048518494,"c":0.0049762761,"v":47451.80195085,"t":1719496800}
+{"o":0.0049762761,"h":0.0051262007,"l":0.0049510056,"c":0.0050665618,"v":54100.40312572,"t":1719500400}
+{"o":0.0050665618,"h":0.0051212502,"l":0.0049903234,"c":0.0050418846,"v":58447.74444997,"t":1719504000}
+{"o":0.0050418846,"h":0.0051134195,"l":0.0049926443,"c":0.0050274802,"v":40656.28323603,"t":1719507600}
+{"o":0.0050274802,"h":0.0050945923,"l":0.0049792794,"c":0.0050096421,"v":36590.15937524,"t":1719511200}
+{"o":0.0050096421,"h":0.0051326677,"l":0.0050025862,"c":0.0050598453,"v":32550.24219483,"t":1719514800}
+{"o":0.0050598453,"h":0.0051027183,"l":0.0049659099,"c":0.0049992338,"v":35564.88022917,"t":1719518400}
+{"o":0.0049992338,"h":0.0050704848,"l":0.0049169314,"c":0.0049932986,"v":29899.56602284,"t":1719522000}
+{"o":0.0049932986,"h":0.0050378428,"l":0.0049356792,"c":0.0049778105,"v":30873.86218642,"t":1719525600}
+{"o":0.0049778105,"h":0.0050574615,"l":0.0049482219,"c":0.0050338471,"v":22541.85231905,"t":1719529200}
+{"o":0.0050338471,"h":0.0051343748,"l":0.0049748194,"c":0.0050774919,"v":25967.7124891,"t":1719532800}
+{"o":0.0050774919,"h":0.0051238481,"l":0.0049230764,"c":0.0050403739,"v":18255.27464318,"t":1719536400}
+{"o":0.0050403739,"h":0.0051674822,"l":0.0050080382,"c":0.0051475027,"v":18884.12690798,"t":1719540000}
+{"o":0.0051475027,"h":0.0051883109,"l":0.0050628949,"c":0.0051035418,"v":35846.10918241,"t":1719543600}
+{"o":0.0051035418,"h":0.0051782443,"l":0.0049956737,"c":0.0051348956,"v":56015.89121693,"t":1719547200}
+{"o":0.0051348956,"h":0.005266227,"l":0.0050306914,"c":0.0051825139,"v":69852.97699133,"t":1719550800}
+{"o":0.0051825139,"h":0.0052538937,"l":0.0051410736,"c":0.0051884167,"v":17322.1790151,"t":1719554400}
+{"o":0.0051884167,"h":0.0052412142,"l":0.0051517384,"c":0.0051653387,"v":22277.70027713,"t":1719558000}
+{"o":0.0051653387,"h":0.0052391064,"l":0.0051162011,"c":0.005163004,"v":28359.97554427,"t":1719561600}
+{"o":0.005163004,"h":0.0052184656,"l":0.0050590904,"c":0.0051074422,"v":40547.61954106,"t":1719565200}
+{"o":0.0051074422,"h":0.0051585943,"l":0.0050719464,"c":0.005136254,"v":17334.59855388,"t":1719568800}
+{"o":0.005136254,"h":0.0051849434,"l":0.0050785442,"c":0.0051270814,"v":22865.40249152,"t":1719572400}
+{"o":0.0051270814,"h":0.005211832,"l":0.0049946531,"c":0.0051899059,"v":212184.3669453999,"t":1719576000}
+{"o":0.0051899059,"h":0.005265991,"l":0.0051004834,"c":0.0052080048,"v":73350.4378687199,"t":1719579600}
+{"o":0.0052080048,"h":0.005332916,"l":0.0051731279,"c":0.0052803562,"v":37814.29091882,"t":1719583200}
+{"o":0.0052803562,"h":0.0053691706,"l":0.0051527685,"c":0.0052539811,"v":20674.39002761,"t":1719586800}
+{"o":0.0052539811,"h":0.0053727788,"l":0.0052057214,"c":0.0052785457,"v":21454.74685188,"t":1719590400}
+{"o":0.0052785457,"h":0.0054545972,"l":0.0052526719,"c":0.0053943802,"v":24582.16534804,"t":1719594000}
+{"o":0.0053943802,"h":0.0054677595,"l":0.0053649828,"c":0.0054170758,"v":19456.49527384,"t":1719597600}
+{"o":0.0054170758,"h":0.0055003422,"l":0.0053791278,"c":0.0054456115,"v":22253.02934283,"t":1719601200}
+{"o":0.0054456115,"h":0.0055526985,"l":0.0053960765,"c":0.0055006057,"v":41864.77254505,"t":1719604800}
+{"o":0.0055006057,"h":0.0055598787,"l":0.005407841,"c":0.0054884208,"v":32920.85627806,"t":1719608400}
+{"o":0.0054884208,"h":0.0055539421,"l":0.0054693965,"c":0.0055414656,"v":15936.36638059,"t":1719612000}
+{"o":0.0055414656,"h":0.0055659178,"l":0.0054980172,"c":0.0055505527,"v":19711.29336426,"t":1719615600}
+{"o":0.0055505527,"h":0.0055756679,"l":0.0054430983,"c":0.0054946662,"v":17227.10814604,"t":1719619200}
+{"o":0.0054946662,"h":0.0055088877,"l":0.0054041804,"c":0.0054614287,"v":16470.83938871,"t":1719622800}
+{"o":0.0054614287,"h":0.0054985102,"l":0.0054082615,"c":0.0054820164,"v":25506.40765348,"t":1719626400}
+{"o":0.0054820164,"h":0.005519279,"l":0.0054413887,"c":0.0054897031,"v":27117.54366132,"t":1719630000}
+{"o":0.0054897031,"h":0.0055686539,"l":0.0054691903,"c":0.0055408867,"v":67680.26880268,"t":1719633600}
+{"o":0.0055408867,"h":0.0056170379,"l":0.005510031,"c":0.0055901465,"v":32545.52970205,"t":1719637200}
+{"o":0.0055901465,"h":0.0056044456,"l":0.0055231684,"c":0.0055662847,"v":31357.12763797,"t":1719640800}
+{"o":0.0055662847,"h":0.0055917408,"l":0.0054906766,"c":0.0055377009,"v":28373.78817435,"t":1719644400}
+{"o":0.0055377009,"h":0.0055945393,"l":0.0055129823,"c":0.0055462246,"v":24377.21038542,"t":1719648000}
+{"o":0.0055462246,"h":0.0055929434,"l":0.0054965007,"c":0.0055345842,"v":27041.14007337,"t":1719651600}
+{"o":0.0055345842,"h":0.0055657931,"l":0.0054864418,"c":0.0055134876,"v":27627.67142108,"t":1719655200}
+{"o":0.0055134876,"h":0.005563034,"l":0.0054947349,"c":0.0055056534,"v":26578.71610101,"t":1719658800}
+{"o":0.0055056534,"h":0.0055767344,"l":0.0054914847,"c":0.0055503158,"v":24238.79539862,"t":1719662400}
+{"o":0.0055503158,"h":0.0056027515,"l":0.0054599862,"c":0.005589763,"v":23252.62734497,"t":1719666000}
+{"o":0.005589763,"h":0.0057294947,"l":0.0054685528,"c":0.0055315175,"v":114915.91159475,"t":1719669600}
+{"o":0.0055315175,"h":0.0056122818,"l":0.0054772109,"c":0.0055317113,"v":47174.6542254,"t":1719673200}
+{"o":0.0055317113,"h":0.0056003441,"l":0.0054227743,"c":0.0055182444,"v":82360.67154608,"t":1719676800}
+{"o":0.0055182444,"h":0.0055607296,"l":0.0054705492,"c":0.0055200893,"v":24900.92926706,"t":1719680400}
+{"o":0.0055200893,"h":0.0055744006,"l":0.0052236621,"c":0.0053703151,"v":332160.2454217597,"t":1719684000}
+{"o":0.0053703151,"h":0.0054731763,"l":0.0051741018,"c":0.005287262,"v":173419.04155882,"t":1719687600}
+{"o":0.005287262,"h":0.0053472308,"l":0.0050932165,"c":0.0052341568,"v":599585.4339071802,"t":1719691200}
+{"o":0.0052341568,"h":0.0052915461,"l":0.0051873824,"c":0.0052597156,"v":35514.93356694,"t":1719694800}
+{"o":0.0052597156,"h":0.0053757839,"l":0.0052367823,"c":0.0053285401,"v":46692.31147333,"t":1719698400}
+{"o":0.0053285401,"h":0.005580998,"l":0.0052753252,"c":0.005501443,"v":98613.50898294,"t":1719702000}
+{"o":0.005501443,"h":0.0055928405,"l":0.0054682393,"c":0.005541237,"v":16229.24280829,"t":1719705600}
+{"o":0.005541237,"h":0.005693424,"l":0.0055398384,"c":0.0056748786,"v":28800.44245988,"t":1719709200}
+{"o":0.0056748786,"h":0.0057957983,"l":0.0056452421,"c":0.0057687232,"v":20426.16315583,"t":1719712800}
+{"o":0.0057687232,"h":0.0058383215,"l":0.0057530726,"c":0.0058254597,"v":14981.22648549,"t":1719716400}
+{"o":0.0058254597,"h":0.0059083313,"l":0.0057595821,"c":0.0058375539,"v":46885.21839197,"t":1719720000}
+{"o":0.0058375539,"h":0.0058867052,"l":0.0057702172,"c":0.0058434246,"v":21420.52938833,"t":1719723600}
+{"o":0.0058434246,"h":0.0059255701,"l":0.0057695702,"c":0.0058305916,"v":26033.19669947,"t":1719727200}
+{"o":0.0058305916,"h":0.0058796401,"l":0.0057063565,"c":0.0057693413,"v":29734.51373206,"t":1719730800}
+{"o":0.0057693413,"h":0.0058420924,"l":0.005707449,"c":0.0058046148,"v":13841.370965,"t":1719734400}
+{"o":0.0058046148,"h":0.005842765,"l":0.0057498265,"c":0.0058330133,"v":11639.54416134,"t":1719738000}
+{"o":0.0058330133,"h":0.0058944336,"l":0.0057939209,"c":0.0058234149,"v":24447.13291922,"t":1719741600}
+{"o":0.0058234149,"h":0.0059022656,"l":0.0057946304,"c":0.0058477251,"v":37964.51345607,"t":1719745200}
+{"o":0.0058477251,"h":0.0059120709,"l":0.0057970763,"c":0.005841817,"v":21680.37194559,"t":1719748800}
+{"o":0.005841817,"h":0.0059143857,"l":0.0057805572,"c":0.0058271274,"v":18267.92515859,"t":1719752400}
+{"o":0.0058271274,"h":0.0059012887,"l":0.0058035035,"c":0.0058353863,"v":18640.0067061,"t":1719756000}
+{"o":0.0058353863,"h":0.0058837882,"l":0.0056805999,"c":0.0056904909,"v":30397.05559899,"t":1719759600}
+{"o":0.0056904909,"h":0.0057663995,"l":0.0056631898,"c":0.0057011163,"v":17979.97559834,"t":1719763200}
+{"o":0.0057011163,"h":0.0057576832,"l":0.0056501988,"c":0.0057138241,"v":18895.53023979,"t":1719766800}
+{"o":0.0057138241,"h":0.0057538265,"l":0.0055397591,"c":0.0056147848,"v":154220.30068941,"t":1719770400}
+{"o":0.0056147848,"h":0.0056746208,"l":0.0055847093,"c":0.005655466,"v":69916.82149937,"t":1719774000}
+{"o":0.005655466,"h":0.0056778251,"l":0.0055278167,"c":0.0055998319,"v":372844.8611737,"t":1719777600}
+{"o":0.0055998319,"h":0.0056734386,"l":0.0055783721,"c":0.0056260405,"v":15502.39166568,"t":1719781200}
+{"o":0.0056260405,"h":0.0056818614,"l":0.0055040233,"c":0.0055791893,"v":12586.53422217,"t":1719784800}
+{"o":0.0055791893,"h":0.0056353172,"l":0.0055376986,"c":0.005598638,"v":18857.53483133,"t":1719788400}
+{"o":0.005598638,"h":0.0056697823,"l":0.0054454731,"c":0.005568382,"v":59818.77970047,"t":1719792000}
+{"o":0.005568382,"h":0.0055887674,"l":0.0054760438,"c":0.0055420629,"v":20612.46741324,"t":1719795600}
+{"o":0.0055420629,"h":0.0056013091,"l":0.0054784789,"c":0.005586792,"v":19159.04980511,"t":1719799200}
+{"o":0.005586792,"h":0.005608915,"l":0.0055217402,"c":0.0055387107,"v":17861.74677216,"t":1719802800}
+{"o":0.0055387107,"h":0.0056072568,"l":0.0055187045,"c":0.0055796159,"v":14787.47624302,"t":1719806400}
+{"o":0.0055796159,"h":0.0055953359,"l":0.0055065663,"c":0.0055716296,"v":8603.91550767,"t":1719810000}
+{"o":0.0055716296,"h":0.0056087769,"l":0.0055283232,"c":0.005559211,"v":8172.93105018,"t":1719813600}
+{"o":0.005559211,"h":0.0055945616,"l":0.0055030571,"c":0.0055587632,"v":8304.66842671,"t":1719817200}
+{"o":0.0055587632,"h":0.0057516516,"l":0.0054956564,"c":0.0056629143,"v":75192.61974888,"t":1719820800}
+{"o":0.0056629143,"h":0.005838152,"l":0.0056153562,"c":0.0056689214,"v":118794.03077658,"t":1719824400}
+{"o":0.0056689214,"h":0.0057425118,"l":0.0056534151,"c":0.0056938583,"v":6578.08191353,"t":1719828000}
+{"o":0.0056938583,"h":0.005776995,"l":0.005616812,"c":0.0056775178,"v":30313.96756617,"t":1719831600}
+{"o":0.0056775178,"h":0.005711742,"l":0.0055985404,"c":0.0056427603,"v":16705.89156862,"t":1719835200}
+{"o":0.0056427603,"h":0.005687253,"l":0.0055558323,"c":0.0056488123,"v":10029.50254274,"t":1719838800}
+{"o":0.0056488123,"h":0.0056909954,"l":0.0055652896,"c":0.0056299639,"v":9690.54336074,"t":1719842400}
+{"o":0.0056299639,"h":0.0056457102,"l":0.0055261895,"c":0.0055863927,"v":15122.01925871,"t":1719846000}
+{"o":0.0055863927,"h":0.0056293796,"l":0.0053703067,"c":0.0054588072,"v":282428.2481852902,"t":1719849600}
+{"o":0.0054588072,"h":0.0055225758,"l":0.0053055266,"c":0.0053462388,"v":116085.5505982499,"t":1719853200}
+{"o":0.0053462388,"h":0.0054310086,"l":0.0052952994,"c":0.0054042377,"v":28645.48164668,"t":1719856800}
+{"o":0.0054042377,"h":0.0054840949,"l":0.0053680574,"c":0.0054189023,"v":16061.92430215,"t":1719860400}
+{"o":0.0054189023,"h":0.0054902325,"l":0.0053196011,"c":0.0054148483,"v":64996.19016998,"t":1719864000}
+{"o":0.0054148483,"h":0.005583341,"l":0.0053790932,"c":0.0054348195,"v":80511.98150046,"t":1719867600}
+{"o":0.0054348195,"h":0.0055777272,"l":0.0054265207,"c":0.0055346498,"v":34585.26717212,"t":1719871200}
+{"o":0.0055346498,"h":0.0055826979,"l":0.0054981564,"c":0.0055419021,"v":40791.52643421,"t":1719874800}
+{"o":0.0055419021,"h":0.0057177292,"l":0.0054825043,"c":0.0055380073,"v":254975.54162852,"t":1719878400}
+{"o":0.0055380073,"h":0.0056018525,"l":0.0055179897,"c":0.005562728,"v":34655.76354919,"t":1719882000}
+{"o":0.005562728,"h":0.0055972139,"l":0.0054773209,"c":0.0055392696,"v":32751.41898163,"t":1719885600}
+{"o":0.0055392696,"h":0.0055919203,"l":0.0054693361,"c":0.0055558607,"v":35023.20062883,"t":1719889200}
+{"o":0.0055558607,"h":0.0055926047,"l":0.005502032,"c":0.0055818809,"v":27489.77941175,"t":1719892800}
+{"o":0.0055818809,"h":0.0056036601,"l":0.0055287113,"c":0.0055872726,"v":27400.60850298,"t":1719896400}
+{"o":0.0055872726,"h":0.0056771011,"l":0.0055562076,"c":0.0056562805,"v":35685.65782784,"t":1719900000}
+{"o":0.0056562805,"h":0.0056971712,"l":0.0056217418,"c":0.0056707566,"v":31272.02679133,"t":1719903600}
+{"o":0.0056707566,"h":0.0057288444,"l":0.0056173053,"c":0.0056569211,"v":26621.83140036,"t":1719907200}
+{"o":0.0056569211,"h":0.0056958309,"l":0.0056204629,"c":0.0056677288,"v":28063.5032542,"t":1719910800}
+{"o":0.0056677288,"h":0.0057039703,"l":0.0055795841,"c":0.0056091084,"v":39440.92750349,"t":1719914400}
+{"o":0.0056091084,"h":0.0056737202,"l":0.0055532004,"c":0.0056033456,"v":27157.16014906,"t":1719918000}
+{"o":0.0056033456,"h":0.0056626322,"l":0.0055229273,"c":0.0055920479,"v":29286.11956542,"t":1719921600}
+{"o":0.0055920479,"h":0.0056823162,"l":0.0055019452,"c":0.0056293699,"v":36166.32813231,"t":1719925200}
+{"o":0.0056293699,"h":0.005730843,"l":0.0056045908,"c":0.0056923309,"v":30582.31487364,"t":1719928800}
+{"o":0.0056923309,"h":0.0057253452,"l":0.0056165864,"c":0.0056673946,"v":31250.4987789,"t":1719932400}
+{"o":0.0056673946,"h":0.0057216576,"l":0.0055873222,"c":0.0056154406,"v":36623.83483478,"t":1719936000}
+{"o":0.0056154406,"h":0.005722672,"l":0.0055409436,"c":0.005624921,"v":26042.08739967,"t":1719939600}
+{"o":0.005624921,"h":0.0056597902,"l":0.0054554019,"c":0.0054888152,"v":32350.60938423,"t":1719943200}
+{"o":0.0054888152,"h":0.0055737024,"l":0.0054614659,"c":0.0055376777,"v":24888.33864853,"t":1719946800}
+{"o":0.0055376777,"h":0.0055857958,"l":0.0054855412,"c":0.0055380166,"v":36527.546161,"t":1719950400}
+{"o":0.0055380166,"h":0.0056626959,"l":0.0054927379,"c":0.0055551093,"v":75907.62595793,"t":1719954000}
+{"o":0.0055551093,"h":0.0055850737,"l":0.0054917023,"c":0.0055373264,"v":19806.91645435,"t":1719957600}
+{"o":0.0055373264,"h":0.0055932833,"l":0.005486702,"c":0.0055588234,"v":12184.85724877,"t":1719961200}
+{"o":0.0055588234,"h":0.0056551297,"l":0.0055025932,"c":0.0055383369,"v":26357.204301,"t":1719964800}
+{"o":0.0055383369,"h":0.0056254392,"l":0.0054880435,"c":0.005573794,"v":18849.90096964,"t":1719968400}
+{"o":0.005573794,"h":0.0056256817,"l":0.0055286495,"c":0.0055931823,"v":15073.98832401,"t":1719972000}
+{"o":0.0055931823,"h":0.0057086694,"l":0.0055468492,"c":0.0056550421,"v":14958.97082833,"t":1719975600}
+{"o":0.0056550421,"h":0.0057677752,"l":0.0055642084,"c":0.005682154,"v":39709.0930131,"t":1719979200}
+{"o":0.005682154,"h":0.005894622,"l":0.0055796205,"c":0.0057043841,"v":153549.8059203899,"t":1719982800}
+{"o":0.0057043841,"h":0.0058696418,"l":0.005662386,"c":0.0057827506,"v":91992.10010557,"t":1719986400}
+{"o":0.0057827506,"h":0.0060508264,"l":0.0057183375,"c":0.0058829194,"v":173005.59877644,"t":1719990000}
+{"o":0.0058829194,"h":0.0062523169,"l":0.0058088956,"c":0.0060276254,"v":236694.01274013,"t":1719993600}
+{"o":0.0060276254,"h":0.0060549695,"l":0.0059449087,"c":0.0060065998,"v":19252.02649295,"t":1719997200}
+{"o":0.0060065998,"h":0.0061858995,"l":0.0058346517,"c":0.0059567952,"v":53866.54613424,"t":1720000800}
+{"o":0.0059567952,"h":0.0060528998,"l":0.0059354826,"c":0.0059853211,"v":15524.69092092,"t":1720004400}
+{"o":0.0059853211,"h":0.0062700032,"l":0.0059095852,"c":0.0061671024,"v":119159.80024116,"t":1720008000}
+{"o":0.0061671024,"h":0.0062237896,"l":0.0060195268,"c":0.0060852269,"v":15923.18807538,"t":1720011600}
+{"o":0.0060852269,"h":0.0063422163,"l":0.0060400129,"c":0.0062502807,"v":126189.48956752,"t":1720015200}
+{"o":0.0062502807,"h":0.0063581546,"l":0.0061230285,"c":0.0062153316,"v":82824.58153145,"t":1720018800}
+{"o":0.0062153316,"h":0.0063405042,"l":0.0061183187,"c":0.0061942937,"v":64682.78932075,"t":1720022400}
+{"o":0.0061942937,"h":0.0062747834,"l":0.006090341,"c":0.0061514947,"v":32398.18768123,"t":1720026000}
+{"o":0.0061514947,"h":0.0062141456,"l":0.0060836482,"c":0.0061924805,"v":17153.26976321,"t":1720029600}
+{"o":0.0061924805,"h":0.0063172031,"l":0.0061371894,"c":0.006216124,"v":17231.24234776,"t":1720033200}
+{"o":0.006216124,"h":0.0062858209,"l":0.0060953328,"c":0.0061905921,"v":28383.73254922,"t":1720036800}
+{"o":0.0061905921,"h":0.0062572726,"l":0.0060411088,"c":0.0060837287,"v":24542.76558445,"t":1720040400}
+{"o":0.0060837287,"h":0.0061451241,"l":0.0059861798,"c":0.0060461737,"v":30414.28411239,"t":1720044000}
+{"o":0.0060461737,"h":0.0061143084,"l":0.006010015,"c":0.0060861552,"v":13105.24880062,"t":1720047600}
+{"o":0.0060861552,"h":0.006105449,"l":0.005955442,"c":0.0060589671,"v":17743.60519787,"t":1720051200}
+{"o":0.0060589671,"h":0.0064526342,"l":0.0059816637,"c":0.0063102871,"v":22242.11554337,"t":1720054800}
+{"o":0.0063102871,"h":0.0064525583,"l":0.0061839905,"c":0.0062558089,"v":13203.86407778,"t":1720058400}
+{"o":0.0062558089,"h":0.0063044798,"l":0.0061680553,"c":0.0062068635,"v":22874.27471899,"t":1720062000}
+{"o":0.0062068635,"h":0.0063101476,"l":0.0061607188,"c":0.0062879336,"v":12935.47321019,"t":1720065600}
+{"o":0.0062879336,"h":0.0063237028,"l":0.0062400592,"c":0.0063053906,"v":19237.25445083,"t":1720069200}
+{"o":0.0063053906,"h":0.0064093817,"l":0.0062511407,"c":0.0063559338,"v":18474.70042696,"t":1720072800}
+{"o":0.0063559338,"h":0.0063972158,"l":0.0062478105,"c":0.0063511577,"v":33431.79995003,"t":1720076400}
+{"o":0.0063511577,"h":0.0064403151,"l":0.0062432149,"c":0.0063032013,"v":18984.00749677,"t":1720080000}
+{"o":0.0063032013,"h":0.0064260465,"l":0.0062466423,"c":0.0063560243,"v":16689.37942301,"t":1720083600}
+{"o":0.0063560243,"h":0.0064911057,"l":0.0063163378,"c":0.0063411567,"v":29439.7202706,"t":1720087200}
+{"o":0.0063411567,"h":0.0064553048,"l":0.0062733107,"c":0.0064067438,"v":18202.74636887,"t":1720090800}
+{"o":0.0064067438,"h":0.0064668348,"l":0.0063088427,"c":0.0063961112,"v":19651.06240334,"t":1720094400}
+{"o":0.0063961112,"h":0.006678813,"l":0.0063324577,"c":0.0064357405,"v":53732.72216838,"t":1720098000}
+{"o":0.0064357405,"h":0.0065612697,"l":0.0062917472,"c":0.0064248988,"v":36240.452095,"t":1720101600}
+{"o":0.0064248988,"h":0.0065211213,"l":0.0063275939,"c":0.0064238583,"v":18723.04409492,"t":1720105200}
+{"o":0.0064238583,"h":0.0065272335,"l":0.0063292524,"c":0.0064140482,"v":28670.65845745,"t":1720108800}
+{"o":0.0064140482,"h":0.0064582496,"l":0.0063565655,"c":0.0064011712,"v":21714.37074256,"t":1720112400}
+{"o":0.0064011712,"h":0.0064990848,"l":0.0063356909,"c":0.0064768979,"v":16179.92980315,"t":1720116000}
+{"o":0.0064768979,"h":0.0065006873,"l":0.0063506622,"c":0.0064881277,"v":16651.42344992,"t":1720119600}
+{"o":0.0064881277,"h":0.0065589359,"l":0.0063952469,"c":0.0064664824,"v":31870.62412393,"t":1720123200}
+{"o":0.0064664824,"h":0.0065305629,"l":0.0064035635,"c":0.0064942057,"v":11113.84249539,"t":1720126800}
+{"o":0.0064942057,"h":0.0066405209,"l":0.0064462622,"c":0.0066328785,"v":15580.48231592,"t":1720130400}
+{"o":0.0066328785,"h":0.0069359292,"l":0.0065740022,"c":0.006843283,"v":16000.98316457,"t":1720134000}
+{"o":0.006843283,"h":0.0070978864,"l":0.0067346809,"c":0.0068132454,"v":14523.60098051,"t":1720137600}
+{"o":0.0068132454,"h":0.0070029441,"l":0.0066318383,"c":0.0066982829,"v":42861.39118015,"t":1720141200}
+{"o":0.0066982829,"h":0.0070765096,"l":0.006634172,"c":0.0068879744,"v":21569.97408226,"t":1720144800}
+{"o":0.0068879744,"h":0.0070796827,"l":0.0067848256,"c":0.0068793534,"v":44552.99668401,"t":1720148400}
+{"o":0.0068793534,"h":0.0071062546,"l":0.0065994731,"c":0.0066939251,"v":87162.0590228999,"t":1720152000}
+{"o":0.0066939251,"h":0.0067019164,"l":0.0062241942,"c":0.0062995731,"v":215693.87504678,"t":1720155600}
+{"o":0.0062995731,"h":0.0064639003,"l":0.0062130014,"c":0.0063406431,"v":44801.73855284,"t":1720159200}
+{"o":0.0063406431,"h":0.0064326607,"l":0.0062069467,"c":0.0062736151,"v":36290.24155855,"t":1720162800}
+{"o":0.0062736151,"h":0.0064879574,"l":0.0060399549,"c":0.0063338857,"v":109657.80762174,"t":1720166400}
+{"o":0.0063338857,"h":0.0063708519,"l":0.0060606023,"c":0.006162144,"v":15912.06204595,"t":1720170000}
+{"o":0.006162144,"h":0.0062224744,"l":0.0058796782,"c":0.0060695368,"v":63754.44922658,"t":1720173600}
+{"o":0.0060695368,"h":0.0060956751,"l":0.0058973176,"c":0.0059996371,"v":18677.04398574,"t":1720177200}
+{"o":0.0059996371,"h":0.0060853325,"l":0.0057799772,"c":0.0059757452,"v":23201.47239948,"t":1720180800}
+{"o":0.0059757452,"h":0.006085046,"l":0.005748396,"c":0.0058265424,"v":27797.87449988,"t":1720184400}
+{"o":0.0058265424,"h":0.0062190681,"l":0.0057908478,"c":0.0060224035,"v":173698.5673097801,"t":1720188000}
+{"o":0.0060224035,"h":0.0061712301,"l":0.0059066054,"c":0.0060031405,"v":41317.00900166,"t":1720191600}
+{"o":0.0060031405,"h":0.0062411305,"l":0.0059396656,"c":0.0061856048,"v":58678.44129207,"t":1720195200}
+{"o":0.0061856048,"h":0.0062497564,"l":0.0061268485,"c":0.0061525756,"v":14850.2102507,"t":1720198800}
+{"o":0.0061525756,"h":0.0062319764,"l":0.0060432458,"c":0.0060752692,"v":22481.96949176,"t":1720202400}
+{"o":0.0060752692,"h":0.0061571456,"l":0.0060263242,"c":0.0060839058,"v":14610.18016811,"t":1720206000}
+{"o":0.0060839058,"h":0.0061916486,"l":0.0060600957,"c":0.0061178601,"v":14052.20366219,"t":1720209600}
+{"o":0.0061178601,"h":0.0061935332,"l":0.0060664631,"c":0.0061814598,"v":4635.94877769,"t":1720213200}
+{"o":0.0061814598,"h":0.0062825501,"l":0.006107541,"c":0.0062725953,"v":37713.16775003,"t":1720216800}
+{"o":0.0062725953,"h":0.0063180202,"l":0.0062153009,"c":0.0063008998,"v":25095.0348085,"t":1720220400}
+{"o":0.0063008998,"h":0.0063596905,"l":0.0060360535,"c":0.0062627897,"v":5206.35471951,"t":1720224000}
+{"o":0.0062627897,"h":0.0063808536,"l":0.0062421944,"c":0.0063271232,"v":13023.1023007,"t":1720227600}
+{"o":0.0063271232,"h":0.0064140204,"l":0.0062746413,"c":0.0063549609,"v":7971.81888825,"t":1720231200}
+{"o":0.0063549609,"h":0.0063795138,"l":0.006250814,"c":0.006332061,"v":9651.97494177,"t":1720234800}
+{"o":0.006332061,"h":0.0063987379,"l":0.0062902579,"c":0.0063727335,"v":6487.32965592,"t":1720238400}
+{"o":0.0063727335,"h":0.0064936902,"l":0.0063106561,"c":0.0063972278,"v":29390.51048051,"t":1720242000}
+{"o":0.0063972278,"h":0.0064343493,"l":0.0062032899,"c":0.006360224,"v":24134.25986252,"t":1720245600}
+{"o":0.006360224,"h":0.0063747239,"l":0.0062086128,"c":0.0062353889,"v":5405.25068509,"t":1720249200}
+{"o":0.0062353889,"h":0.0062918921,"l":0.0061342874,"c":0.0062087129,"v":7678.33350515,"t":1720252800}
+{"o":0.0062087129,"h":0.0062318859,"l":0.0060527324,"c":0.00608444,"v":1875.42896501,"t":1720256400}
+{"o":0.00608444,"h":0.0061121337,"l":0.006027207,"c":0.006098122,"v":978.84174149,"t":1720260000}
+{"o":0.006098122,"h":0.0061505003,"l":0.0060561904,"c":0.0061306805,"v":2749.70379195,"t":1720263600}
+{"o":0.0061306805,"h":0.0062001674,"l":0.0060957249,"c":0.0061137481,"v":6250.23552143,"t":1720267200}
+{"o":0.0061137481,"h":0.006321083,"l":0.0060406992,"c":0.0062176533,"v":35358.23175046,"t":1720270800}
+{"o":0.0062176533,"h":0.0063022379,"l":0.0061491259,"c":0.0062322687,"v":13795.17083048,"t":1720274400}
+{"o":0.0062322687,"h":0.0062729199,"l":0.006111965,"c":0.0061568684,"v":6251.72328453,"t":1720278000}
+{"o":0.0061568684,"h":0.0062883952,"l":0.006023462,"c":0.0061797951,"v":40057.44474227,"t":1720281600}
+{"o":0.0061797951,"h":0.0062270721,"l":0.0061162134,"c":0.0061717787,"v":19185.78021591,"t":1720285200}
+{"o":0.0061717787,"h":0.0062068499,"l":0.0061302593,"c":0.0061781973,"v":840.15650167,"t":1720288800}
+{"o":0.0061781973,"h":0.0061944291,"l":0.0060564983,"c":0.0061156371,"v":17508.58098757,"t":1720292400}
+{"o":0.0061156371,"h":0.0061569411,"l":0.006038455,"c":0.0061425507,"v":7404.9750209,"t":1720296000}
+{"o":0.0061425507,"h":0.0061474157,"l":0.0060264539,"c":0.0060797013,"v":3378.92067913,"t":1720299600}
+{"o":0.0060797013,"h":0.0061096068,"l":0.0060198099,"c":0.0060505511,"v":3156.1214143,"t":1720303200}
+{"o":0.0060505511,"h":0.0061214258,"l":0.0060092603,"c":0.0060800792,"v":6040.18006822,"t":1720306800}
+{"o":0.0060800792,"h":0.0062080618,"l":0.0060670701,"c":0.0062024479,"v":4785.35891335,"t":1720310400}
+{"o":0.0062024479,"h":0.0062519363,"l":0.0061222572,"c":0.0061889403,"v":3587.44810196,"t":1720314000}
+{"o":0.0061889403,"h":0.0061942784,"l":0.0060656511,"c":0.006133778,"v":5060.2503998,"t":1720317600}
+{"o":0.006133778,"h":0.0062925924,"l":0.0060902773,"c":0.00619935,"v":17712.42003647,"t":1720321200}
+{"o":0.00619935,"h":0.0063363903,"l":0.0061696487,"c":0.0063289497,"v":7206.7892477,"t":1720324800}
+{"o":0.0063289497,"h":0.0063789445,"l":0.0062477289,"c":0.0062998177,"v":6710.15219336,"t":1720328400}
+{"o":0.0062998177,"h":0.0063214815,"l":0.0061546292,"c":0.0063156495,"v":588.8033359,"t":1720332000}
+{"o":0.0063156495,"h":0.0064116991,"l":0.0062374804,"c":0.0063281626,"v":5200.49435391,"t":1720335600}
+{"o":0.0063281626,"h":0.0063631261,"l":0.006301107,"c":0.006329458,"v":1800.60046947,"t":1720339200}
+{"o":0.006329458,"h":0.0063468186,"l":0.0062245044,"c":0.0063031716,"v":19554.00527476,"t":1720342800}
+{"o":0.0063031716,"h":0.0063377312,"l":0.0060801601,"c":0.0062186312,"v":47882.39833673,"t":1720346400}
+{"o":0.0062186312,"h":0.0062562447,"l":0.0061250534,"c":0.0061691476,"v":17006.56064357,"t":1720350000}
+{"o":0.0061691476,"h":0.0062265755,"l":0.0060823408,"c":0.0061604211,"v":9025.88407556,"t":1720353600}
+{"o":0.0061604211,"h":0.0063060048,"l":0.0059519016,"c":0.0061362022,"v":92074.31918233,"t":1720357200}
+{"o":0.0061362022,"h":0.0062523012,"l":0.0060533701,"c":0.0061871059,"v":19872.68559925,"t":1720360800}
+{"o":0.0061871059,"h":0.0062365392,"l":0.0060136105,"c":0.0060845132,"v":20394.25694979,"t":1720364400}
+{"o":0.0060845132,"h":0.0061861233,"l":0.0059879072,"c":0.006052067,"v":27139.35884209,"t":1720368000}
+{"o":0.006052067,"h":0.0061302038,"l":0.0059761481,"c":0.0060558184,"v":4505.73338962,"t":1720371600}
+{"o":0.0060558184,"h":0.0061337085,"l":0.0059317789,"c":0.006026209,"v":39719.60223812,"t":1720375200}
+{"o":0.006026209,"h":0.0060834177,"l":0.0059726593,"c":0.0060631628,"v":7833.06869312,"t":1720378800}
+{"o":0.0060631628,"h":0.0062081157,"l":0.0060409328,"c":0.0061924159,"v":67697.27830314,"t":1720382400}
+{"o":0.0061924159,"h":0.0064076161,"l":0.0061328198,"c":0.0063506892,"v":47088.2403743,"t":1720386000}
+{"o":0.0063506892,"h":0.0065187906,"l":0.0062566646,"c":0.0064538277,"v":64652.92469022,"t":1720389600}
+{"o":0.0064538277,"h":0.0066542411,"l":0.0063855861,"c":0.0065952072,"v":112002.4390164499,"t":1720393200}
+{"o":0.0065952072,"h":0.006808604,"l":0.006489178,"c":0.0066842444,"v":62617.67984308,"t":1720396800}
+{"o":0.0066842444,"h":0.0069847689,"l":0.006620832,"c":0.0067330835,"v":73011.80191439,"t":1720400400}
+{"o":0.0067330835,"h":0.0069052588,"l":0.0065622659,"c":0.0067540779,"v":83683.86255619,"t":1720404000}
+{"o":0.0067540779,"h":0.0068596003,"l":0.0066738006,"c":0.0068028852,"v":49763.51601697,"t":1720407600}
+{"o":0.0068028852,"h":0.0069845653,"l":0.0066349721,"c":0.0067548278,"v":90380.4028626199,"t":1720411200}
+{"o":0.0067548278,"h":0.0068725252,"l":0.0066275829,"c":0.006759404,"v":119314.6085578399,"t":1720414800}
+{"o":0.006759404,"h":0.0069104113,"l":0.0067135157,"c":0.0068280177,"v":37875.56328976,"t":1720418400}
+{"o":0.0068280177,"h":0.0069016417,"l":0.0067023209,"c":0.0068285641,"v":70718.35148806,"t":1720422000}
+{"o":0.0068285641,"h":0.0068827798,"l":0.0064109014,"c":0.006448207,"v":10427.4425937,"t":1720425600}
+{"o":0.006448207,"h":0.0065615594,"l":0.0062700186,"c":0.0064451585,"v":250103.3252463299,"t":1720429200}
+{"o":0.0064451585,"h":0.0065569587,"l":0.0063361606,"c":0.0064589533,"v":33820.81210114,"t":1720432800}
+{"o":0.0064589533,"h":0.0065343639,"l":0.0063065799,"c":0.0064005601,"v":17945.43030608,"t":1720436400}
+{"o":0.0064005601,"h":0.0064763831,"l":0.0062936512,"c":0.0063956127,"v":28636.91098559,"t":1720440000}
+{"o":0.0063956127,"h":0.0064536522,"l":0.0060836224,"c":0.0063811654,"v":113572.6019252599,"t":1720443600}
+{"o":0.0063811654,"h":0.00674072,"l":0.0062112871,"c":0.0065055593,"v":111326.22734727,"t":1720447200}
+{"o":0.0065055593,"h":0.0066029808,"l":0.0063842325,"c":0.0065629961,"v":16350.27823282,"t":1720450800}
+{"o":0.0065629961,"h":0.0067014093,"l":0.0064597129,"c":0.0066017407,"v":18555.26669252,"t":1720454400}
+{"o":0.0066017407,"h":0.0066694327,"l":0.0065180171,"c":0.0066094545,"v":11687.58795001,"t":1720458000}
+{"o":0.0066094545,"h":0.0066622328,"l":0.0065231174,"c":0.0065550477,"v":15309.03975052,"t":1720461600}
+{"o":0.0065550477,"h":0.0066390351,"l":0.0065170075,"c":0.0065801469,"v":13063.65517357,"t":1720465200}
+{"o":0.0065801469,"h":0.0066445096,"l":0.0064489255,"c":0.0065710244,"v":14278.51044175,"t":1720468800}
+{"o":0.0065710244,"h":0.0066125693,"l":0.00635212,"c":0.0064030601,"v":50269.51476541,"t":1720472400}
+{"o":0.0064030601,"h":0.0064622866,"l":0.0063572496,"c":0.0063917618,"v":5550.75642768,"t":1720476000}
+{"o":0.0063917618,"h":0.0064988417,"l":0.0063766995,"c":0.0064327251,"v":3375.1397243,"t":1720479600}
+{"o":0.0064327251,"h":0.0065436856,"l":0.0063196476,"c":0.0065130754,"v":36080.64322713,"t":1720483200}
+{"o":0.0065130754,"h":0.0065772442,"l":0.0063255814,"c":0.0065654182,"v":24874.7254204,"t":1720486800}
+{"o":0.0065654182,"h":0.0066035624,"l":0.0063931028,"c":0.0064373233,"v":9308.5157322,"t":1720490400}
+{"o":0.0064373233,"h":0.0065073304,"l":0.0062816044,"c":0.0063281915,"v":39421.13354593,"t":1720494000}
+{"o":0.0063281915,"h":0.0063568686,"l":0.0062080497,"c":0.006283574,"v":20959.8686022,"t":1720497600}
+{"o":0.006283574,"h":0.0063271244,"l":0.006221563,"c":0.0062801889,"v":8966.86187052,"t":1720501200}
+{"o":0.0062801889,"h":0.0063376907,"l":0.0061450787,"c":0.0062119204,"v":16240.12485702,"t":1720504800}
+{"o":0.0062119204,"h":0.0063085982,"l":0.0061600028,"c":0.0062495487,"v":13999.67246995,"t":1720508400}
+{"o":0.0062495487,"h":0.0063541547,"l":0.0061505452,"c":0.0062520998,"v":31407.68540517,"t":1720512000}
+{"o":0.0062520998,"h":0.0063557523,"l":0.0062209711,"c":0.0063474747,"v":27764.37787135,"t":1720515600}
+{"o":0.0063474747,"h":0.0064232254,"l":0.0062747179,"c":0.0063454698,"v":43563.69133473,"t":1720519200}
+{"o":0.0063454698,"h":0.0064228148,"l":0.0062904508,"c":0.0063299932,"v":23872.27591449,"t":1720522800}
+{"o":0.0063299932,"h":0.0064081268,"l":0.0062819253,"c":0.0063834965,"v":17790.52454592,"t":1720526400}
+{"o":0.0063834965,"h":0.0064641209,"l":0.0063272406,"c":0.0064135683,"v":18661.96088461,"t":1720530000}
+{"o":0.0064135683,"h":0.0064929041,"l":0.0062669539,"c":0.0064754485,"v":27538.77470425,"t":1720533600}
+{"o":0.0064754485,"h":0.0067035466,"l":0.0063594051,"c":0.0065851439,"v":171591.3209548301,"t":1720537200}
+{"o":0.0065851439,"h":0.0066215529,"l":0.006352154,"c":0.0063969058,"v":35375.88768196,"t":1720540800}
+{"o":0.0063969058,"h":0.0065592098,"l":0.0063105362,"c":0.0064938972,"v":48813.7015714,"t":1720544400}
+{"o":0.0064938972,"h":0.0065825292,"l":0.0063702384,"c":0.0064154011,"v":47287.30100007,"t":1720548000}
+{"o":0.0064154011,"h":0.0066539918,"l":0.0063763708,"c":0.0064562346,"v":91587.7446242899,"t":1720551600}
+{"o":0.0064562346,"h":0.006533162,"l":0.0063914471,"c":0.0064849351,"v":31625.74865824,"t":1720555200}
+{"o":0.0064849351,"h":0.0065560337,"l":0.006422892,"c":0.0065078493,"v":38307.22090242,"t":1720558800}
+{"o":0.0065078493,"h":0.0066205594,"l":0.0063816693,"c":0.0064328808,"v":54971.67704129,"t":1720562400}
+{"o":0.0064328808,"h":0.0064936575,"l":0.0063708731,"c":0.0064179396,"v":26349.16164818,"t":1720566000}
+{"o":0.0064179396,"h":0.0065997068,"l":0.0063781268,"c":0.0065574898,"v":29152.42954706,"t":1720569600}
+{"o":0.0065574898,"h":0.0066920563,"l":0.0064013846,"c":0.0064890369,"v":70461.54838821,"t":1720573200}
+{"o":0.0064890369,"h":0.0066455102,"l":0.0063682247,"c":0.0064096471,"v":75398.46920067,"t":1720576800}
+{"o":0.0064096471,"h":0.006534195,"l":0.0063231418,"c":0.0064311181,"v":52633.09396085,"t":1720580400}
+{"o":0.0064311181,"h":0.0065066554,"l":0.0062322898,"c":0.0063061762,"v":43093.42963037,"t":1720584000}
+{"o":0.0063061762,"h":0.0064423594,"l":0.0062683533,"c":0.0064147313,"v":52210.41100137,"t":1720587600}
+{"o":0.0064147313,"h":0.0064702797,"l":0.0063069955,"c":0.0063751577,"v":47976.47550418,"t":1720591200}
+{"o":0.0063751577,"h":0.0064905228,"l":0.0062880275,"c":0.0064309001,"v":56149.40901752,"t":1720594800}
+{"o":0.0064309001,"h":0.00648017,"l":0.0063243883,"c":0.006431374,"v":58918.16939148,"t":1720598400}
+{"o":0.006431374,"h":0.0065581441,"l":0.0063912866,"c":0.0064946576,"v":51199.73593411,"t":1720602000}
+{"o":0.0064946576,"h":0.0065678627,"l":0.0064198416,"c":0.0064915955,"v":48168.75475561,"t":1720605600}
+{"o":0.0064915955,"h":0.0066254643,"l":0.006470243,"c":0.0065892779,"v":53491.86421827,"t":1720609200}
+{"o":0.0065892779,"h":0.0067281814,"l":0.0064734661,"c":0.0065597407,"v":56495.10821952,"t":1720612800}
+{"o":0.0065597407,"h":0.0067665246,"l":0.0065169567,"c":0.0066705463,"v":84738.49609968,"t":1720616400}
+{"o":0.0066705463,"h":0.0067904593,"l":0.0064997955,"c":0.0066152877,"v":91439.0027189099,"t":1720620000}
+{"o":0.0066152877,"h":0.0066887567,"l":0.0065271677,"c":0.0066155593,"v":50987.99802014,"t":1720623600}
+{"o":0.0066155593,"h":0.006665338,"l":0.0064920906,"c":0.0065723323,"v":57222.5261625401,"t":1720627200}
+{"o":0.0065723323,"h":0.0066851773,"l":0.0065471831,"c":0.0065947418,"v":58148.9934213201,"t":1720630800}
+{"o":0.0065947418,"h":0.0066751605,"l":0.0065244029,"c":0.0066038284,"v":53877.2757677701,"t":1720634400}
+{"o":0.0066038284,"h":0.006731277,"l":0.0065785285,"c":0.0066820736,"v":70591.08248431,"t":1720638000}
+{"o":0.0066820736,"h":0.006869759,"l":0.0066267862,"c":0.0066802365,"v":134176.7008680898,"t":1720641600}
+{"o":0.0066802365,"h":0.0067903052,"l":0.0066559394,"c":0.0067312015,"v":65871.9692967801,"t":1720645200}
+{"o":0.0067312015,"h":0.0067878157,"l":0.006667564,"c":0.0067616063,"v":56807.22824863,"t":1720648800}
+{"o":0.0067616063,"h":0.0068251417,"l":0.0066826102,"c":0.006777671,"v":42507.5841832901,"t":1720652400}
+{"o":0.006777671,"h":0.0069359374,"l":0.0066515471,"c":0.0067705669,"v":92000.3630930499,"t":1720656000}
+{"o":0.0067705669,"h":0.0068748059,"l":0.0065806443,"c":0.0066253302,"v":67935.88389833,"t":1720659600}
+{"o":0.0066253302,"h":0.0067785489,"l":0.0065088143,"c":0.0067785489,"v":95972.60832735,"t":1720663200}
+{"o":0.0067785489,"h":0.0069671262,"l":0.0067344062,"c":0.0068582173,"v":49910.74143466,"t":1720666800}
+{"o":0.0068582173,"h":0.006952369,"l":0.0067920407,"c":0.006924201,"v":69497.61213789,"t":1720670400}
+{"o":0.006924201,"h":0.0069905181,"l":0.0067546839,"c":0.0068861281,"v":65404.57793014,"t":1720674000}
+{"o":0.0068861281,"h":0.0070097189,"l":0.0068056131,"c":0.0068697136,"v":82592.1689278199,"t":1720677600}
+{"o":0.0068697136,"h":0.0068910464,"l":0.0067328897,"c":0.006801017,"v":25576.8256966,"t":1720681200}
+{"o":0.006801017,"h":0.0068332698,"l":0.0067091823,"c":0.0068109762,"v":19043.15663908,"t":1720684800}
+{"o":0.0068109762,"h":0.0068334713,"l":0.0067101891,"c":0.0067816994,"v":39018.52373386,"t":1720688400}
+{"o":0.0067816994,"h":0.0068619178,"l":0.0067223179,"c":0.0068192379,"v":29633.44041321,"t":1720692000}
+{"o":0.0068192379,"h":0.0068327862,"l":0.0066957283,"c":0.0067607542,"v":30249.77278541,"t":1720695600}
+{"o":0.0067607542,"h":0.0067890135,"l":0.0065797254,"c":0.0067091522,"v":23267.65631184,"t":1720699200}
+{"o":0.0067091522,"h":0.0070588223,"l":0.0066907232,"c":0.0068581394,"v":106192.98277177,"t":1720702800}
+{"o":0.0068581394,"h":0.0072166092,"l":0.0068026302,"c":0.0068957365,"v":150157.8583879599,"t":1720706400}
+{"o":0.0068957365,"h":0.0072084814,"l":0.0067668989,"c":0.0069823994,"v":94955.13604642,"t":1720710000}
+{"o":0.0069823994,"h":0.0073193276,"l":0.0069421536,"c":0.0070808957,"v":133024.75520605,"t":1720713600}
+{"o":0.0070808957,"h":0.0071351427,"l":0.0068670762,"c":0.0069263113,"v":44406.25902806,"t":1720717200}
+{"o":0.0069263113,"h":0.0069701248,"l":0.0068552149,"c":0.0069234505,"v":14530.68693284,"t":1720720800}
+{"o":0.0069234505,"h":0.0070884258,"l":0.0068155857,"c":0.0069752851,"v":27090.37291881,"t":1720724400}
+{"o":0.0069752851,"h":0.007022544,"l":0.0066854557,"c":0.0068346878,"v":101982.21346638,"t":1720728000}
+{"o":0.0068346878,"h":0.0069660936,"l":0.0068032554,"c":0.0069262015,"v":18020.1333303,"t":1720731600}
+{"o":0.0069262015,"h":0.0070034793,"l":0.0068584816,"c":0.006909901,"v":24977.61654612,"t":1720735200}
+{"o":0.006909901,"h":0.0069812249,"l":0.0068619739,"c":0.0069621872,"v":5916.97053849,"t":1720738800}
+{"o":0.0069621872,"h":0.0069773637,"l":0.0068459461,"c":0.006957989,"v":4129.7328414,"t":1720742400}
+{"o":0.006957989,"h":0.0070813935,"l":0.0068744811,"c":0.0069238345,"v":5664.05016571,"t":1720746000}
+{"o":0.0069238345,"h":0.0069899261,"l":0.0067919669,"c":0.006866135,"v":9388.76038213,"t":1720749600}
+{"o":0.006866135,"h":0.0069886129,"l":0.0068372855,"c":0.0069644006,"v":12814.98449578,"t":1720753200}
+{"o":0.0069644006,"h":0.0070326833,"l":0.0069009862,"c":0.0069746695,"v":10217.49211544,"t":1720756800}
+{"o":0.0069746695,"h":0.0070324363,"l":0.0069249983,"c":0.0070000324,"v":5931.47890844,"t":1720760400}
+{"o":0.0070000324,"h":0.0070216413,"l":0.0068756108,"c":0.0069766596,"v":8698.53492356,"t":1720764000}
+{"o":0.0069766596,"h":0.0070772252,"l":0.0069187664,"c":0.007029194,"v":10326.93400843,"t":1720767600}
+{"o":0.007029194,"h":0.0070640531,"l":0.0069673044,"c":0.0070211299,"v":9818.9432224,"t":1720771200}
+{"o":0.0070211299,"h":0.0071159171,"l":0.0069797217,"c":0.0070916744,"v":9376.29874106,"t":1720774800}
+{"o":0.0070916744,"h":0.0071389577,"l":0.0070031949,"c":0.0070588142,"v":11132.33329908,"t":1720778400}
+{"o":0.0070588142,"h":0.0071105953,"l":0.0070029191,"c":0.0070655142,"v":16759.52379569,"t":1720782000}
+{"o":0.0070655142,"h":0.0070810063,"l":0.0069295944,"c":0.0069943879,"v":12140.92786304,"t":1720785600}
+{"o":0.0069943879,"h":0.0070062823,"l":0.0067558451,"c":0.0068205198,"v":34507.61399509,"t":1720789200}
+{"o":0.0068205198,"h":0.0068978103,"l":0.0067536756,"c":0.0068891567,"v":10840.64621306,"t":1720792800}
+{"o":0.0068891567,"h":0.006935306,"l":0.0067751692,"c":0.0068349934,"v":14778.58239428,"t":1720796400}
+{"o":0.0068349934,"h":0.006902944,"l":0.0067625713,"c":0.0068708023,"v":11130.86800924,"t":1720800000}
+{"o":0.0068708023,"h":0.0069335401,"l":0.0068077107,"c":0.0068763606,"v":11395.30295737,"t":1720803600}
+{"o":0.0068763606,"h":0.0068973212,"l":0.0067454986,"c":0.0068253135,"v":13952.1293777,"t":1720807200}
+{"o":0.0068253135,"h":0.006916781,"l":0.0067782622,"c":0.0068976437,"v":14333.41432725,"t":1720810800}
+{"o":0.0068976437,"h":0.0070015174,"l":0.0068426375,"c":0.0069276109,"v":20211.97436836,"t":1720814400}
+{"o":0.0069276109,"h":0.0069825679,"l":0.0068765364,"c":0.0069299725,"v":17744.58974039,"t":1720818000}
+{"o":0.0069299725,"h":0.0069451408,"l":0.0068564326,"c":0.006899594,"v":12767.23078862,"t":1720821600}
+{"o":0.006899594,"h":0.006918724,"l":0.0068215921,"c":0.0068267302,"v":12260.34505763,"t":1720825200}
+{"o":0.0068267302,"h":0.0069858693,"l":0.0068076636,"c":0.0068989591,"v":54743.93149474,"t":1720828800}
+{"o":0.0068989591,"h":0.0069194615,"l":0.0068177488,"c":0.0069006511,"v":35326.58865806,"t":1720832400}
+{"o":0.0069006511,"h":0.0070979952,"l":0.0068394446,"c":0.0069426452,"v":137567.41816687,"t":1720836000}
+{"o":0.0069426452,"h":0.0069834792,"l":0.006888221,"c":0.0069713346,"v":31499.45868174,"t":1720839600}
+{"o":0.0069713346,"h":0.0070924153,"l":0.0069064053,"c":0.007004779,"v":48157.39407592,"t":1720843200}
+{"o":0.007004779,"h":0.0070271072,"l":0.0068765293,"c":0.0068903731,"v":31963.67633671,"t":1720846800}
+{"o":0.0068903731,"h":0.0069550615,"l":0.0068491857,"c":0.0069225578,"v":20711.65619348,"t":1720850400}
+{"o":0.0069225578,"h":0.0069511527,"l":0.00675802,"c":0.0068908937,"v":280282.8303970401,"t":1720854000}
+{"o":0.0068908937,"h":0.0069422664,"l":0.006810937,"c":0.0068984121,"v":61569.49699268,"t":1720857600}
+{"o":0.0068984121,"h":0.0069675707,"l":0.0067975764,"c":0.0068610814,"v":20865.26684036,"t":1720861200}
+{"o":0.0068610814,"h":0.0069636252,"l":0.0068184377,"c":0.0068968542,"v":34640.80573186,"t":1720864800}
+{"o":0.0068968542,"h":0.0069561759,"l":0.0068140197,"c":0.006826953,"v":48413.65729568,"t":1720868400}
+{"o":0.006826953,"h":0.0069252942,"l":0.0067958031,"c":0.0068960645,"v":45127.69175019,"t":1720872000}
+{"o":0.0068960645,"h":0.0070074924,"l":0.0068329017,"c":0.0069029254,"v":78684.6240704,"t":1720875600}
+{"o":0.0069029254,"h":0.0070957393,"l":0.0068895716,"c":0.0070215343,"v":62183.92676345,"t":1720879200}
+{"o":0.0070215343,"h":0.0070832251,"l":0.0069296414,"c":0.0069484551,"v":36962.79055835,"t":1720882800}
+{"o":0.0069484551,"h":0.007054484,"l":0.0069183617,"c":0.0070226348,"v":25275.18782926,"t":1720886400}
+{"o":0.0070226348,"h":0.0070385803,"l":0.0069067656,"c":0.0069310632,"v":40484.85285241,"t":1720890000}
+{"o":0.0069310632,"h":0.0070908769,"l":0.0069013704,"c":0.0070121809,"v":40344.44715922,"t":1720893600}
+{"o":0.0070121809,"h":0.0071894003,"l":0.0069503945,"c":0.0071414994,"v":163215.4696927601,"t":1720897200}
+{"o":0.0071414994,"h":0.007161117,"l":0.0070731122,"c":0.0071164573,"v":59987.68512877,"t":1720900800}
+{"o":0.0071164573,"h":0.0071747646,"l":0.0070716134,"c":0.0071186869,"v":41580.7138609,"t":1720904400}
+{"o":0.0071186869,"h":0.0071955319,"l":0.0069775574,"c":0.0070251228,"v":23952.11417274,"t":1720908000}
+{"o":0.0070251228,"h":0.0071145297,"l":0.0069044937,"c":0.0070312208,"v":32590.72256811,"t":1720911600}
+{"o":0.0070312208,"h":0.0071152937,"l":0.0068354802,"c":0.0068884924,"v":22831.15089218,"t":1720915200}
+{"o":0.0068884924,"h":0.0069532902,"l":0.0068006526,"c":0.0068886945,"v":32031.1709067,"t":1720918800}
+{"o":0.0068886945,"h":0.0071195348,"l":0.0068002515,"c":0.0069064545,"v":135277.2694737601,"t":1720922400}
+{"o":0.0069064545,"h":0.0069600383,"l":0.0068503846,"c":0.0069333318,"v":25615.59850593,"t":1720926000}
+{"o":0.0069333318,"h":0.0069438834,"l":0.0067810946,"c":0.0068865131,"v":20383.42545397,"t":1720929600}
+{"o":0.0068865131,"h":0.0069274247,"l":0.0068005804,"c":0.006862517,"v":3584.22817056,"t":1720933200}
+{"o":0.006862517,"h":0.0069197163,"l":0.0067966947,"c":0.0069069193,"v":7395.82971325,"t":1720936800}
+{"o":0.0069069193,"h":0.0069205117,"l":0.0068274393,"c":0.0068913069,"v":13415.11512569,"t":1720940400}
+{"o":0.0068913069,"h":0.0068993852,"l":0.0068156456,"c":0.0068690177,"v":12803.31527504,"t":1720944000}
+{"o":0.0068690177,"h":0.006895509,"l":0.0067094609,"c":0.0068128489,"v":56222.86257794,"t":1720947600}
+{"o":0.0068128489,"h":0.0068860953,"l":0.0067568245,"c":0.0068788667,"v":13874.28563458,"t":1720951200}
+{"o":0.0068788667,"h":0.0069009722,"l":0.0068185351,"c":0.0068551718,"v":3869.64433406,"t":1720954800}
+{"o":0.0068551718,"h":0.0069498306,"l":0.0068016495,"c":0.0069378189,"v":87214.68573665,"t":1720958400}
+{"o":0.0069378189,"h":0.0069419009,"l":0.006844324,"c":0.0068784232,"v":28659.19789205,"t":1720962000}
+{"o":0.0068784232,"h":0.0069640265,"l":0.0068378104,"c":0.0068855547,"v":20451.16914184,"t":1720965600}
+{"o":0.0068855547,"h":0.0069070008,"l":0.0067932707,"c":0.0068108821,"v":11015.10858458,"t":1720969200}
+{"o":0.0068108821,"h":0.0068852877,"l":0.00680418,"c":0.00686198,"v":9737.91040076,"t":1720972800}
+{"o":0.00686198,"h":0.0069797822,"l":0.0068041092,"c":0.0068874784,"v":94760.94291251,"t":1720976400}
+{"o":0.0068874784,"h":0.0069185145,"l":0.0068081906,"c":0.0068361182,"v":139389.7955847601,"t":1720980000}
+{"o":0.0068361182,"h":0.0069422618,"l":0.0067959387,"c":0.0068669777,"v":135197.8824722701,"t":1720983600}
+{"o":0.0068669777,"h":0.0069807614,"l":0.0067346176,"c":0.0068647544,"v":123459.83972144,"t":1720987200}
+{"o":0.0068647544,"h":0.0070546512,"l":0.0067430697,"c":0.0068565152,"v":60309.21911627,"t":1720990800}
+{"o":0.0068565152,"h":0.007105591,"l":0.006849115,"c":0.0070101919,"v":63787.47794767,"t":1720994400}
+{"o":0.0070101919,"h":0.007087534,"l":0.0068680975,"c":0.0069358811,"v":41048.87531595,"t":1720998000}
+{"o":0.0069358811,"h":0.0069661111,"l":0.0066058991,"c":0.0066584112,"v":52888.41635156,"t":1721001600}
+{"o":0.0066584112,"h":0.0068064324,"l":0.0065543925,"c":0.0066166083,"v":89408.8373101299,"t":1721005200}
+{"o":0.0066166083,"h":0.0066905341,"l":0.0065454539,"c":0.0066115864,"v":28908.28655577,"t":1721008800}
+{"o":0.0066115864,"h":0.0067427345,"l":0.0066049623,"c":0.0066600462,"v":4698.19814642,"t":1721012400}
+{"o":0.0066600462,"h":0.0068432692,"l":0.0066235196,"c":0.0066831231,"v":64186.01824196,"t":1721016000}
+{"o":0.0066831231,"h":0.0068344086,"l":0.0066289791,"c":0.0067082311,"v":41316.19319972,"t":1721019600}
+{"o":0.0067082311,"h":0.0068289398,"l":0.0065842623,"c":0.0066892436,"v":20018.29999524,"t":1721023200}
+{"o":0.0066892436,"h":0.0067084631,"l":0.0066062656,"c":0.00669074,"v":21651.13273528,"t":1721026800}
+{"o":0.00669074,"h":0.0067841657,"l":0.0066427071,"c":0.0067742069,"v":23989.4261433,"t":1721030400}
+{"o":0.0067742069,"h":0.0068206731,"l":0.0067130832,"c":0.0067971238,"v":21870.95793956,"t":1721034000}
+{"o":0.0067971238,"h":0.0068544584,"l":0.0067413968,"c":0.0068401339,"v":19848.5807507,"t":1721037600}
+{"o":0.0068401339,"h":0.0068795088,"l":0.0067693138,"c":0.0068332014,"v":24725.54589908,"t":1721041200}
+{"o":0.0015603866,"h":0.0015977971,"l":0.0015097366,"c":0.0015603866,"v":29590.12619415,"t":1713844800}
+{"o":0.0015603866,"h":0.0015665257,"l":0.0015455162,"c":0.0015549632,"v":3368.69998109,"t":1713848400}
+{"o":0.0015549632,"h":0.0015818426,"l":0.001550406,"c":0.0015765899,"v":4922.92240817,"t":1713852000}
+{"o":0.0015765899,"h":0.0015914084,"l":0.0015357951,"c":0.0015476676,"v":11497.46989585,"t":1713855600}
+{"o":0.0015476676,"h":0.0017806973,"l":0.0015371218,"c":0.0017239803,"v":343039.07978945,"t":1713859200}
+{"o":0.0017239803,"h":0.0017343868,"l":0.0016076746,"c":0.0016164108,"v":51394.69128911,"t":1713862800}
+{"o":0.0016164108,"h":0.001648034,"l":0.0015984641,"c":0.0016302515,"v":1554.98930494,"t":1713866400}
+{"o":0.0016302515,"h":0.0016476898,"l":0.0015950953,"c":0.0016071127,"v":7651.74493007,"t":1713870000}
+{"o":0.0016071127,"h":0.0016123819,"l":0.0015986745,"c":0.0016012325,"v":1735.13383383,"t":1713873600}
+{"o":0.0016012325,"h":0.0016428284,"l":0.0015673409,"c":0.0015956433,"v":21080.0236405,"t":1713877200}
+{"o":0.0015956433,"h":0.0016046393,"l":0.0015723342,"c":0.0015764838,"v":1730.02551674,"t":1713880800}
+{"o":0.0015764838,"h":0.0015862105,"l":0.0015136391,"c":0.0015605722,"v":23423.04825741,"t":1713884400}
+{"o":0.0015605722,"h":0.0015812376,"l":0.0015027,"c":0.0015146867,"v":30801.70667083,"t":1713888000}
+{"o":0.0015146867,"h":0.0015508155,"l":0.0014912042,"c":0.0015340967,"v":3901.75310588,"t":1713891600}
+{"o":0.0015340967,"h":0.0015497608,"l":0.0015000624,"c":0.0015382545,"v":1895.2054736,"t":1713895200}
+{"o":0.0015382545,"h":0.0015608249,"l":0.0015366314,"c":0.0015576792,"v":2371.62380165,"t":1713898800}
+{"o":0.0015576792,"h":0.0015765466,"l":0.0014961813,"c":0.0015088068,"v":105202.75765804,"t":1713902400}
+{"o":0.0015088068,"h":0.0015403454,"l":0.0014372783,"c":0.0015340378,"v":148393.13622781,"t":1713906000}
+{"o":0.0015340378,"h":0.0015865268,"l":0.0015038114,"c":0.0015283098,"v":112112.05603741,"t":1713909600}
+{"o":0.0015283098,"h":0.0015735147,"l":0.0015190807,"c":0.0015260896,"v":36326.90603956,"t":1713913200}
+{"o":0.0015260896,"h":0.0015293844,"l":0.0014960015,"c":0.0015079906,"v":2087.27763377,"t":1713916800}
+{"o":0.0015079906,"h":0.0015376282,"l":0.0014855752,"c":0.0015247013,"v":1222.26029091,"t":1713920400}
+{"o":0.0015247013,"h":0.0015517417,"l":0.0014903973,"c":0.0015130399,"v":7609.86379155,"t":1713924000}
+{"o":0.0015130399,"h":0.0015145128,"l":0.0014988397,"c":0.001505649,"v":6264.05568568,"t":1713927600}
+{"o":0.001505649,"h":0.00151219,"l":0.0014747384,"c":0.0014770151,"v":5621.67025427,"t":1713931200}
+{"o":0.0014770151,"h":0.0014900921,"l":0.0014702734,"c":0.0014867187,"v":1127.21632797,"t":1713934800}
+{"o":0.0014867187,"h":0.0014965291,"l":0.0014788063,"c":0.0014855191,"v":1300.01704563,"t":1713938400}
+{"o":0.0014855191,"h":0.001532194,"l":0.0014787871,"c":0.0015293338,"v":12435.6421137,"t":1713942000}
+{"o":0.0015293338,"h":0.0015403688,"l":0.0015243681,"c":0.0015355746,"v":1265.76649613,"t":1713945600}
+{"o":0.0015355746,"h":0.0015437585,"l":0.0015331813,"c":0.0015355249,"v":1106.69591048,"t":1713949200}
+{"o":0.0015355249,"h":0.0015504254,"l":0.001527144,"c":0.0015411457,"v":1780.09743463,"t":1713952800}
+{"o":0.0015411457,"h":0.0015472982,"l":0.0014934913,"c":0.00152535,"v":2228.29838438,"t":1713956400}
+{"o":0.00152535,"h":0.0015353507,"l":0.0014800878,"c":0.0015164668,"v":15761.18783231,"t":1713960000}
+{"o":0.0015164668,"h":0.0015461824,"l":0.0015151327,"c":0.0015360908,"v":5099.94438605,"t":1713963600}
+{"o":0.0015360908,"h":0.0015808934,"l":0.0015289333,"c":0.0015541517,"v":910.44468524,"t":1713967200}
+{"o":0.0015541517,"h":0.0016102789,"l":0.0015261526,"c":0.0015668351,"v":16973.05600889,"t":1713970800}
+{"o":0.0015668351,"h":0.0016169631,"l":0.0015417807,"c":0.0015522614,"v":34446.47613491,"t":1713974400}
+{"o":0.0015522614,"h":0.0015811866,"l":0.0015244388,"c":0.0015692946,"v":7889.12399069,"t":1713978000}
+{"o":0.0015692946,"h":0.0016212665,"l":0.0015669848,"c":0.0016148746,"v":6127.18393434,"t":1713981600}
+{"o":0.0016148746,"h":0.0016328198,"l":0.0015527308,"c":0.0015676184,"v":7684.51900743,"t":1713985200}
+{"o":0.0015676184,"h":0.0016546255,"l":0.0015607518,"c":0.0016475106,"v":41731.52308552,"t":1713988800}
+{"o":0.0016475106,"h":0.0016580581,"l":0.0016027774,"c":0.0016058601,"v":19547.80723959,"t":1713992400}
+{"o":0.0016058601,"h":0.0016805764,"l":0.0015720594,"c":0.0016369994,"v":48971.36756459,"t":1713996000}
+{"o":0.0016369994,"h":0.0016618923,"l":0.0016231504,"c":0.0016282965,"v":11775.32830544,"t":1713999600}
+{"o":0.0016282965,"h":0.0016387693,"l":0.0015765505,"c":0.0016254225,"v":22430.98948825,"t":1714003200}
+{"o":0.0016254225,"h":0.0016677631,"l":0.0015923063,"c":0.0016283826,"v":16558.38280809,"t":1714006800}
+{"o":0.0016283826,"h":0.0017053969,"l":0.0016145326,"c":0.0016848735,"v":32829.97174291,"t":1714010400}
+{"o":0.0016848735,"h":0.0016973755,"l":0.0016318835,"c":0.0016465964,"v":8325.74101927,"t":1714014000}
+{"o":0.0016465964,"h":0.0017020571,"l":0.0016261733,"c":0.0016350978,"v":15609.43043496,"t":1714017600}
+{"o":0.0016350978,"h":0.0016491519,"l":0.0015906722,"c":0.0016304744,"v":59426.37966279,"t":1714021200}
+{"o":0.0016304744,"h":0.0016410065,"l":0.0015830013,"c":0.0016025763,"v":9283.27008371,"t":1714024800}
+{"o":0.0016025763,"h":0.0016221844,"l":0.0015848442,"c":0.0016031654,"v":8167.59562284,"t":1714028400}
+{"o":0.0016031654,"h":0.0016236743,"l":0.0015738587,"c":0.0015894028,"v":7589.63081069,"t":1714032000}
+{"o":0.0015894028,"h":0.0015894028,"l":0.0015842238,"c":0.0015842238,"v":14193.01197949,"t":1714035600}
+{"o":0.0015842238,"h":0.0016179455,"l":0.0015832601,"c":0.0016179455,"v":16557.98816678,"t":1714039200}
+{"o":0.0016179455,"h":0.0016179455,"l":0.0015775982,"c":0.0015775982,"v":12845.18654449,"t":1714042800}
+{"o":0.0015775982,"h":0.0016126292,"l":0.0015775982,"c":0.0016126292,"v":13215.40057448,"t":1714046400}
+{"o":0.0016126292,"h":0.0016126292,"l":0.0015694298,"c":0.0015694298,"v":7185.89352531,"t":1714050000}
+{"o":0.0015694298,"h":0.0015694298,"l":0.0015576679,"c":0.0015576679,"v":11131.80631089,"t":1714053600}
+{"o":0.0015576679,"h":0.0015576679,"l":0.0015459478,"c":0.0015459478,"v":8482.058021,"t":1714057200}
+{"o":0.0015459478,"h":0.0015459478,"l":0.0015315344,"c":0.0015315344,"v":7959.85390213,"t":1714060800}
+{"o":0.0015315344,"h":0.0015769873,"l":0.001527439,"c":0.0015769873,"v":34647.22317952,"t":1714064400}
+{"o":0.0015769873,"h":0.0015937538,"l":0.0015541585,"c":0.0015937538,"v":19642.82479475,"t":1714068000}
+{"o":0.0015937538,"h":0.0015961237,"l":0.0015937538,"c":0.0015961237,"v":4164.70411636,"t":1714071600}
+{"o":0.0015961237,"h":0.0016025401,"l":0.0015961237,"c":0.0016025401,"v":7738.42142592,"t":1714075200}
+{"o":0.0016025401,"h":0.0016025401,"l":0.0015697236,"c":0.0015697236,"v":5056.37644409,"t":1714078800}
+{"o":0.0015697236,"h":0.0015991541,"l":0.0015673173,"c":0.0015991541,"v":1732.97168772,"t":1714082400}
+{"o":0.0015991541,"h":0.0015991541,"l":0.0015991541,"c":0.0015991541,"v":21.50366688,"t":1714086000}
+{"o":0.0015991541,"h":0.0015991541,"l":0.0015991541,"c":0.0015991541,"v":947.83520988,"t":1714089600}
+{"o":0.0015991541,"h":0.0015991541,"l":0.0015599075,"c":0.0015599075,"v":13073.59787885,"t":1714093200}
+{"o":0.0015599075,"h":0.0016161227,"l":0.0015599075,"c":0.0016080333,"v":1276.66339256,"t":1714096800}
+{"o":0.0016080333,"h":0.0016139359,"l":0.0016080333,"c":0.0016139359,"v":8341.10623861,"t":1714100400}
+{"o":0.0016139359,"h":0.0016139359,"l":0.0016139359,"c":0.0016139359,"v":82.73831843,"t":1714104000}
+{"o":0.0016139359,"h":0.0016139359,"l":0.0015860057,"c":0.0015860057,"v":3998.95057663,"t":1714107600}
+{"o":0.0015860057,"h":0.0015860057,"l":0.0015860057,"c":0.0015860057,"v":0.0,"t":1714111200}
+{"o":0.0015860057,"h":0.0015860057,"l":0.0015860057,"c":0.0015860057,"v":14.47489543,"t":1714114800}
+{"o":0.0015860057,"h":0.0015860057,"l":0.001574851,"c":0.001574851,"v":7851.41159125,"t":1714118400}
+{"o":0.001574851,"h":0.001574851,"l":0.0015552564,"c":0.0015552564,"v":18118.27556142,"t":1714122000}
+{"o":0.0015552564,"h":0.0015552564,"l":0.0014912694,"c":0.0014912694,"v":45263.19704121,"t":1714125600}
+{"o":0.0014912694,"h":0.001511724,"l":0.0014436216,"c":0.0014548177,"v":31646.43089263,"t":1714129200}
+{"o":0.0014548177,"h":0.0015220771,"l":0.0014430828,"c":0.0015142673,"v":27415.64497385,"t":1714132800}
+{"o":0.0015142673,"h":0.0015342774,"l":0.0014970499,"c":0.0015000399,"v":19.59743515,"t":1714136400}
+{"o":0.0015000399,"h":0.0015202312,"l":0.0014794435,"c":0.0015142321,"v":9245.2837,"t":1714140000}
+{"o":0.0015142321,"h":0.0015297028,"l":0.001508617,"c":0.0015225433,"v":0.0,"t":1714143600}
+{"o":0.0015225433,"h":0.0015325339,"l":0.0015156257,"c":0.0015280967,"v":146.07203918,"t":1714147200}
+{"o":0.0015280967,"h":0.0015290417,"l":0.0014918781,"c":0.0014949211,"v":8397.13787038,"t":1714150800}
+{"o":0.0014949211,"h":0.001498283,"l":0.0014871945,"c":0.0014874481,"v":38.74712777,"t":1714154400}
+{"o":0.0014874481,"h":0.0015087768,"l":0.0014860805,"c":0.0015087768,"v":1248.7050949,"t":1714158000}
+{"o":0.0015087768,"h":0.0015141941,"l":0.0014991212,"c":0.0015099455,"v":193.29517593,"t":1714161600}
+{"o":0.0015099455,"h":0.001523068,"l":0.0014958845,"c":0.0015032865,"v":623.4010017,"t":1714165200}
+{"o":0.0015032865,"h":0.0015730374,"l":0.0015017237,"c":0.0015672259,"v":191.08898462,"t":1714168800}
+{"o":0.0015672259,"h":0.0015917966,"l":0.0015384542,"c":0.0015481637,"v":16455.55497743,"t":1714172400}
+{"o":0.0015481637,"h":0.0015839375,"l":0.0015370361,"c":0.0015674784,"v":463.83739168,"t":1714176000}
+{"o":0.0015674784,"h":0.001635008,"l":0.0015659847,"c":0.0015997481,"v":463.14737282,"t":1714179600}
+{"o":0.0015997481,"h":0.0016057893,"l":0.001531496,"c":0.0015835333,"v":37035.03309056,"t":1714183200}
+{"o":0.0015835333,"h":0.001592741,"l":0.001533971,"c":0.0015524677,"v":23669.40729213,"t":1714186800}
+{"o":0.0015524677,"h":0.0015635894,"l":0.0015418907,"c":0.0015541893,"v":1431.67518279,"t":1714190400}
+{"o":0.0015541893,"h":0.0015874399,"l":0.0015523683,"c":0.0015798473,"v":6482.82654276,"t":1714194000}
+{"o":0.0015798473,"h":0.0015913839,"l":0.0015710202,"c":0.0015839367,"v":3662.71350255,"t":1714197600}
+{"o":0.0015839367,"h":0.0015858696,"l":0.001572971,"c":0.0015829781,"v":1351.96856894,"t":1714201200}
+{"o":0.0015829781,"h":0.0015889902,"l":0.0015431335,"c":0.001552738,"v":5107.94140074,"t":1714204800}
+{"o":0.001552738,"h":0.0015568687,"l":0.0015440321,"c":0.0015518381,"v":1325.22350917,"t":1714208400}
+{"o":0.0015518381,"h":0.0015881713,"l":0.0015475153,"c":0.0015655066,"v":4673.09938598,"t":1714212000}
+{"o":0.0015655066,"h":0.0015729689,"l":0.001490279,"c":0.0014977543,"v":72302.02878874,"t":1714215600}
+{"o":0.0014977543,"h":0.0015003711,"l":0.0014284848,"c":0.0014421447,"v":51202.71680703,"t":1714219200}
+{"o":0.0014421447,"h":0.0014580898,"l":0.0014143368,"c":0.0014377772,"v":6852.19742207,"t":1714222800}
+{"o":0.0014377772,"h":0.0014702098,"l":0.001406741,"c":0.0014610877,"v":46347.5933642,"t":1714226400}
+{"o":0.0014610877,"h":0.0014807441,"l":0.0014540749,"c":0.001474813,"v":6226.03408661,"t":1714230000}
+{"o":0.001474813,"h":0.0014861596,"l":0.0014625984,"c":0.0014776542,"v":5717.93002315,"t":1714233600}
+{"o":0.0014776542,"h":0.0014837901,"l":0.0014342696,"c":0.0014443724,"v":1372.90867105,"t":1714237200}
+{"o":0.0014443724,"h":0.0014671195,"l":0.0014354121,"c":0.0014499033,"v":1357.06840454,"t":1714240800}
+{"o":0.0014499033,"h":0.0014570284,"l":0.001438893,"c":0.0014416838,"v":1338.4390069,"t":1714244400}
+{"o":0.0014416838,"h":0.0014578806,"l":0.0014325736,"c":0.0014544426,"v":1182.94358885,"t":1714248000}
+{"o":0.0014544426,"h":0.0014682485,"l":0.0014512975,"c":0.0014624284,"v":1190.99156593,"t":1714251600}
+{"o":0.0014624284,"h":0.0014723818,"l":0.0014578578,"c":0.0014655334,"v":2675.09639911,"t":1714255200}
+{"o":0.0014655334,"h":0.0014681432,"l":0.0014517749,"c":0.0014601817,"v":1232.66655588,"t":1714258800}
+{"o":0.0014601817,"h":0.0014822643,"l":0.0014514373,"c":0.0014686941,"v":13553.64539769,"t":1714262400}
+{"o":0.0014686941,"h":0.001496714,"l":0.0014477624,"c":0.0014782253,"v":11520.98748558,"t":1714266000}
+{"o":0.0014782253,"h":0.0015107216,"l":0.0014434923,"c":0.0014945422,"v":17934.52200083,"t":1714269600}
+{"o":0.0014945422,"h":0.0015244541,"l":0.0014863486,"c":0.0015180703,"v":12841.89701623,"t":1714273200}
+{"o":0.0015180703,"h":0.0015329766,"l":0.0014326328,"c":0.0014429559,"v":46413.16764297,"t":1714276800}
+{"o":0.0014429559,"h":0.0014494057,"l":0.0014289366,"c":0.0014378825,"v":1183.95958447,"t":1714280400}
+{"o":0.0014378825,"h":0.0014433573,"l":0.0014323887,"c":0.0014343254,"v":1292.80851365,"t":1714284000}
+{"o":0.0014343254,"h":0.0014681384,"l":0.0014282879,"c":0.0014657373,"v":6281.95057434,"t":1714287600}
+{"o":0.0014657373,"h":0.0014923266,"l":0.0014601949,"c":0.0014886798,"v":17884.25486412,"t":1714291200}
+{"o":0.0014886798,"h":0.0014972518,"l":0.0014819306,"c":0.0014937293,"v":1151.62434193,"t":1714294800}
+{"o":0.0014937293,"h":0.0015072093,"l":0.0014900451,"c":0.0014969269,"v":1140.86508662,"t":1714298400}
+{"o":0.0014969269,"h":0.0015123969,"l":0.0014945195,"c":0.0015089471,"v":2661.68397109,"t":1714302000}
+{"o":0.0015089471,"h":0.0015179999,"l":0.0015014061,"c":0.0015096318,"v":5826.5714397,"t":1714305600}
+{"o":0.0015096318,"h":0.0015258661,"l":0.0014969356,"c":0.0015113177,"v":8524.64279392,"t":1714309200}
+{"o":0.0015113177,"h":0.0015215968,"l":0.0015101929,"c":0.0015162708,"v":1170.31262779,"t":1714312800}
+{"o":0.0015162708,"h":0.0015409907,"l":0.0015108483,"c":0.0015389791,"v":9611.91565742,"t":1714316400}
+{"o":0.0015389791,"h":0.0015432979,"l":0.0015287276,"c":0.0015363761,"v":1583.68563306,"t":1714320000}
+{"o":0.0015363761,"h":0.0015417413,"l":0.0015296464,"c":0.0015310985,"v":1596.46687137,"t":1714323600}
+{"o":0.0015310985,"h":0.0015510324,"l":0.0015209275,"c":0.0015365275,"v":10267.2446435,"t":1714327200}
+{"o":0.0015365275,"h":0.0016064131,"l":0.001534902,"c":0.0016049634,"v":47381.46075473,"t":1714330800}
+{"o":0.0016049634,"h":0.0016407328,"l":0.0015804633,"c":0.0015873667,"v":31030.80760397,"t":1714334400}
+{"o":0.0015873667,"h":0.0015941937,"l":0.0015839581,"c":0.0015927313,"v":1674.8017201,"t":1714338000}
+{"o":0.0015927313,"h":0.001669209,"l":0.0015883363,"c":0.0016409163,"v":16885.46490301,"t":1714341600}
+{"o":0.0016409163,"h":0.0016652611,"l":0.0016408624,"c":0.0016533602,"v":1167.98053327,"t":1714345200}
+{"o":0.0016533602,"h":0.0016941651,"l":0.0016422101,"c":0.0016485042,"v":9080.06401994,"t":1714348800}
+{"o":0.0016485042,"h":0.0016578475,"l":0.0016374926,"c":0.0016419306,"v":6873.00436061,"t":1714352400}
+{"o":0.0016419306,"h":0.0016808234,"l":0.0016393167,"c":0.001674556,"v":226.67266275,"t":1714356000}
+{"o":0.001674556,"h":0.001695899,"l":0.0016481367,"c":0.0016684119,"v":9107.05525951,"t":1714359600}
+{"o":0.0016684119,"h":0.0016823782,"l":0.0016494661,"c":0.0016604357,"v":336.90833236,"t":1714363200}
+{"o":0.0016604357,"h":0.0016703303,"l":0.0016523467,"c":0.001655195,"v":196.76478556,"t":1714366800}
+{"o":0.001655195,"h":0.0017265454,"l":0.0016544809,"c":0.0016932588,"v":14935.9886654,"t":1714370400}
+{"o":0.0016932588,"h":0.0017016286,"l":0.001663952,"c":0.0016695303,"v":14383.83313521,"t":1714374000}
+{"o":0.0016695303,"h":0.0016929816,"l":0.0016657256,"c":0.0016786234,"v":447.69140535,"t":1714377600}
+{"o":0.0016786234,"h":0.0016840666,"l":0.0016637392,"c":0.001671272,"v":183.97582636,"t":1714381200}
+{"o":0.001671272,"h":0.0016821694,"l":0.001656452,"c":0.0016754459,"v":272.26458551,"t":1714384800}
+{"o":0.0016754459,"h":0.0016881476,"l":0.0016722536,"c":0.0016827442,"v":183.57712443,"t":1714388400}
+{"o":0.0016827442,"h":0.0016924806,"l":0.0016663089,"c":0.0016668872,"v":247.50363605,"t":1714392000}
+{"o":0.0016668872,"h":0.001690493,"l":0.0016581333,"c":0.001681487,"v":246.79127443,"t":1714395600}
+{"o":0.001681487,"h":0.0017356001,"l":0.0016490167,"c":0.0016810606,"v":51051.20151607,"t":1714399200}
+{"o":0.0016810606,"h":0.0016938371,"l":0.0016750099,"c":0.0016826429,"v":187.0473401,"t":1714402800}
+{"o":0.0016826429,"h":0.0017530653,"l":0.0016808191,"c":0.0017485752,"v":5816.02826591,"t":1714406400}
+{"o":0.0017485752,"h":0.0017527311,"l":0.0017189577,"c":0.001731192,"v":297.9757866,"t":1714410000}
+{"o":0.001731192,"h":0.0017520904,"l":0.001697093,"c":0.0017056918,"v":5755.41312732,"t":1714413600}
+{"o":0.0017056918,"h":0.0017374356,"l":0.0016948566,"c":0.0017198252,"v":1366.69815549,"t":1714417200}
+{"o":0.0017198252,"h":0.0017312203,"l":0.0017100619,"c":0.0017234144,"v":43.2810966,"t":1714420800}
+{"o":0.0017234144,"h":0.0017371199,"l":0.0017073025,"c":0.0017126702,"v":1282.10240625,"t":1714424400}
+{"o":0.0017126702,"h":0.0017763033,"l":0.0016603999,"c":0.0017047791,"v":45595.7511447,"t":1714428000}
+{"o":0.0017047791,"h":0.0017176942,"l":0.0016459702,"c":0.0016577443,"v":20617.31962501,"t":1714431600}
+{"o":0.0016577443,"h":0.0016767957,"l":0.0016331747,"c":0.0016496203,"v":225.53763744,"t":1714435200}
+{"o":0.0016496203,"h":0.0017080551,"l":0.0016403826,"c":0.0017062682,"v":5206.99492813,"t":1714438800}
+{"o":0.0017062682,"h":0.0017273368,"l":0.0016923789,"c":0.0016984742,"v":222.03160509,"t":1714442400}
+{"o":0.0016984742,"h":0.0017117827,"l":0.0016946476,"c":0.0017068562,"v":245.99518652,"t":1714446000}
+{"o":0.0017068562,"h":0.0017326683,"l":0.0017017609,"c":0.0017196108,"v":326.52041194,"t":1714449600}
+{"o":0.0017196108,"h":0.0017353063,"l":0.0017122067,"c":0.0017217933,"v":188.65105804,"t":1714453200}
+{"o":0.0017217933,"h":0.0017329931,"l":0.0017086635,"c":0.0017180259,"v":221.7332451,"t":1714456800}
+{"o":0.0017180259,"h":0.0017294649,"l":0.0017104854,"c":0.0017252212,"v":245.67813372,"t":1714460400}
+{"o":0.0017252212,"h":0.0018026234,"l":0.0016942086,"c":0.0017599698,"v":14087.62853353,"t":1714464000}
+{"o":0.0017599698,"h":0.001802557,"l":0.0017413266,"c":0.001774882,"v":749.45286398,"t":1714467600}
+{"o":0.001774882,"h":0.0017869997,"l":0.0016841973,"c":0.0016972841,"v":64466.99206826,"t":1714471200}
+{"o":0.0016972841,"h":0.0017586906,"l":0.0016970599,"c":0.001751022,"v":6031.69116054,"t":1714474800}
+{"o":0.001751022,"h":0.0017840365,"l":0.0017058933,"c":0.0017509976,"v":25834.2390259,"t":1714478400}
+{"o":0.0017509976,"h":0.0017804999,"l":0.001711705,"c":0.0017366668,"v":11628.20796211,"t":1714482000}
+{"o":0.0017366668,"h":0.0017765887,"l":0.0016554128,"c":0.001684554,"v":97168.53382716,"t":1714485600}
+{"o":0.001684554,"h":0.0017478209,"l":0.0016750326,"c":0.0017327695,"v":5657.49360134,"t":1714489200}
+{"o":0.0017327695,"h":0.0017998891,"l":0.0016967583,"c":0.0017367408,"v":6734.62429682,"t":1714492800}
+{"o":0.0017367408,"h":0.0017727516,"l":0.0017312491,"c":0.0017591247,"v":1150.53698226,"t":1714496400}
+{"o":0.0017591247,"h":0.0017815364,"l":0.001727917,"c":0.0017491078,"v":5621.84072477,"t":1714500000}
+{"o":0.0017491078,"h":0.0018041591,"l":0.0017368459,"c":0.0017794162,"v":1853.07834288,"t":1714503600}
+{"o":0.0017794162,"h":0.0017829235,"l":0.0017061236,"c":0.0017441335,"v":13116.28083046,"t":1714507200}
+{"o":0.0017441335,"h":0.0017464849,"l":0.0017161208,"c":0.0017350411,"v":1029.22182314,"t":1714510800}
+{"o":0.0017350411,"h":0.0017388425,"l":0.0016857857,"c":0.0017141815,"v":1228.56433162,"t":1714514400}
+{"o":0.0017141815,"h":0.0017313348,"l":0.001707856,"c":0.001725008,"v":1173.37174379,"t":1714518000}
+{"o":0.001725008,"h":0.0017574897,"l":0.0017161852,"c":0.0017497111,"v":1178.76252133,"t":1714521600}
+{"o":0.0017497111,"h":0.0017748773,"l":0.0017162925,"c":0.0017384432,"v":8050.81700885,"t":1714525200}
+{"o":0.0017384432,"h":0.0017865906,"l":0.0017315656,"c":0.0017682012,"v":2274.22892704,"t":1714528800}
+{"o":0.0017682012,"h":0.0017758774,"l":0.0017007872,"c":0.001718454,"v":12323.90795581,"t":1714532400}
+{"o":0.001718454,"h":0.0017286383,"l":0.0017083368,"c":0.0017255136,"v":374.20507223,"t":1714536000}
+{"o":0.0017255136,"h":0.0017449294,"l":0.0017152662,"c":0.0017387762,"v":302.34957006,"t":1714539600}
+{"o":0.0017387762,"h":0.0017777358,"l":0.0017101855,"c":0.0017723768,"v":5313.48000375,"t":1714543200}
+{"o":0.0017723768,"h":0.0018772277,"l":0.0017643775,"c":0.0018091942,"v":257.84571666,"t":1714546800}
+{"o":0.0018091942,"h":0.0018367023,"l":0.0016969069,"c":0.0017095234,"v":53591.4611015,"t":1714550400}
+{"o":0.0017095234,"h":0.0017169405,"l":0.0016887957,"c":0.0017145579,"v":0.0,"t":1714554000}
+{"o":0.0017145579,"h":0.0017236006,"l":0.0016967308,"c":0.0017037739,"v":54.77918592,"t":1714557600}
+{"o":0.0017037739,"h":0.0017174995,"l":0.0016843993,"c":0.0016944201,"v":228.55635038,"t":1714561200}
+{"o":0.0016944201,"h":0.001701405,"l":0.001651161,"c":0.0016665219,"v":2007.82842791,"t":1714564800}
+{"o":0.0016665219,"h":0.0017189889,"l":0.0016621809,"c":0.0017004882,"v":11982.97992256,"t":1714568400}
+{"o":0.0017004882,"h":0.001719222,"l":0.0016911031,"c":0.0017026457,"v":2381.93227668,"t":1714572000}
+{"o":0.0017026457,"h":0.001730538,"l":0.001668775,"c":0.0016715837,"v":3955.04842661,"t":1714575600}
+{"o":0.0016715837,"h":0.0016894622,"l":0.0016279023,"c":0.001657871,"v":1152.80748572,"t":1714579200}
+{"o":0.001657871,"h":0.0016674158,"l":0.0016164445,"c":0.0016270161,"v":1177.47086712,"t":1714582800}
+{"o":0.0016270161,"h":0.0016320423,"l":0.0015174081,"c":0.0015404137,"v":476.47688052,"t":1714586400}
+{"o":0.0015404137,"h":0.001603101,"l":0.0015243289,"c":0.0015906009,"v":442.31983816,"t":1714590000}
+{"o":0.0015906009,"h":0.0016019851,"l":0.0015489974,"c":0.0015651516,"v":497.62695943,"t":1714593600}
+{"o":0.0015651516,"h":0.0015753631,"l":0.0015337503,"c":0.0015475879,"v":198.46410462,"t":1714597200}
+{"o":0.0015475879,"h":0.0015863738,"l":0.0015343284,"c":0.0015770867,"v":245.9535348,"t":1714600800}
+{"o":0.0015770867,"h":0.0015878925,"l":0.0015562476,"c":0.0015673986,"v":6612.48205783,"t":1714604400}
+{"o":0.0015673986,"h":0.0016231079,"l":0.0015631047,"c":0.0016190992,"v":5476.84400055,"t":1714608000}
+{"o":0.0016190992,"h":0.0016494698,"l":0.0016117034,"c":0.0016414874,"v":186.7009268,"t":1714611600}
+{"o":0.0016414874,"h":0.0016664843,"l":0.0016303449,"c":0.0016545679,"v":9636.34447538,"t":1714615200}
+{"o":0.0016545679,"h":0.0016567651,"l":0.0016024041,"c":0.0016141718,"v":7765.88955752,"t":1714618800}
+{"o":0.0016141718,"h":0.0016681211,"l":0.0016011067,"c":0.0016274128,"v":25212.52832562,"t":1714622400}
+{"o":0.0016274128,"h":0.001658414,"l":0.0016253146,"c":0.0016413537,"v":289.85314312,"t":1714626000}
+{"o":0.0016413537,"h":0.0016466091,"l":0.0016304476,"c":0.0016406007,"v":295.91125764,"t":1714629600}
+{"o":0.0016406007,"h":0.0016705428,"l":0.001595943,"c":0.001632948,"v":11894.04552966,"t":1714633200}
+{"o":0.001632948,"h":0.0016916951,"l":0.001601408,"c":0.0016496383,"v":59711.54968458,"t":1714636800}
+{"o":0.0016496383,"h":0.0016703603,"l":0.0016435947,"c":0.0016552528,"v":2506.51926004,"t":1714640400}
+{"o":0.0016552528,"h":0.001666209,"l":0.0016250149,"c":0.0016447337,"v":258.67257101,"t":1714644000}
+{"o":0.0016447337,"h":0.0016482876,"l":0.0015891613,"c":0.0015963138,"v":729.35431589,"t":1714647600}
+{"o":0.0015963138,"h":0.0016185038,"l":0.0015914362,"c":0.0016160398,"v":188.25901005,"t":1714651200}
+{"o":0.0016160398,"h":0.0016349773,"l":0.0016089464,"c":0.0016306529,"v":233.38967229,"t":1714654800}
+{"o":0.0016306529,"h":0.0016401007,"l":0.0015899778,"c":0.0015971532,"v":212.79300876,"t":1714658400}
+{"o":0.0015971532,"h":0.0016029216,"l":0.0015768102,"c":0.0015933704,"v":504.34448119,"t":1714662000}
+{"o":0.0015933704,"h":0.0016143577,"l":0.0015805072,"c":0.0016089718,"v":5590.36359081,"t":1714665600}
+{"o":0.0016089718,"h":0.0016325709,"l":0.0015849768,"c":0.0016145885,"v":13462.72444767,"t":1714669200}
+{"o":0.0016145885,"h":0.0016393583,"l":0.0016081081,"c":0.0016291499,"v":22.31646436,"t":1714672800}
+{"o":0.0016291499,"h":0.0016651372,"l":0.0016244212,"c":0.001651713,"v":9127.09331706,"t":1714676400}
+{"o":0.001651713,"h":0.001682166,"l":0.0016363232,"c":0.0016619562,"v":81.79766262,"t":1714680000}
+{"o":0.0016619562,"h":0.0016814672,"l":0.0016362587,"c":0.0016475607,"v":6291.88927753,"t":1714683600}
+{"o":0.0016475607,"h":0.0016887072,"l":0.0016162141,"c":0.0016770226,"v":17315.76662697,"t":1714687200}
+{"o":0.0016770226,"h":0.001718432,"l":0.0016716327,"c":0.0017175341,"v":9525.78837764,"t":1714690800}
+{"o":0.0017175341,"h":0.001736723,"l":0.0016876574,"c":0.0017216534,"v":6475.91318257,"t":1714694400}
+{"o":0.0017216534,"h":0.0017355903,"l":0.0016804905,"c":0.0017119815,"v":6233.09899287,"t":1714698000}
+{"o":0.0017119815,"h":0.0017455385,"l":0.0016832331,"c":0.0017079039,"v":21014.13412766,"t":1714701600}
+{"o":0.0017079039,"h":0.001716823,"l":0.0016836002,"c":0.0016905087,"v":504.90340034,"t":1714705200}
+{"o":0.0016905087,"h":0.0017244259,"l":0.0016829453,"c":0.0017208871,"v":1563.76419067,"t":1714708800}
+{"o":0.0017208871,"h":0.0017890793,"l":0.0017103632,"c":0.0017843167,"v":26265.87212437,"t":1714712400}
+{"o":0.0017843167,"h":0.0018360831,"l":0.0017806426,"c":0.0018260155,"v":17366.20405629,"t":1714716000}
+{"o":0.0018260155,"h":0.0018595076,"l":0.001816143,"c":0.0018526063,"v":588.29816199,"t":1714719600}
+{"o":0.0018526063,"h":0.0018710384,"l":0.0018332227,"c":0.0018612813,"v":5768.69350544,"t":1714723200}
+{"o":0.0018612813,"h":0.0018682769,"l":0.001838177,"c":0.0018460732,"v":89.88421401,"t":1714726800}
+{"o":0.0018460732,"h":0.0018992649,"l":0.0018407765,"c":0.0018852743,"v":10071.95181103,"t":1714730400}
+{"o":0.0018852743,"h":0.0019029768,"l":0.0018824951,"c":0.001890246,"v":610.83656361,"t":1714734000}
+{"o":0.001890246,"h":0.0019219422,"l":0.0018144478,"c":0.0018471024,"v":11021.45999102,"t":1714737600}
+{"o":0.0018471024,"h":0.001884237,"l":0.0018208314,"c":0.0018610868,"v":15059.6577869,"t":1714741200}
+{"o":0.0018610868,"h":0.0019177522,"l":0.0018350974,"c":0.0018990731,"v":22254.01614524,"t":1714744800}
+{"o":0.0018990731,"h":0.0019228127,"l":0.001891998,"c":0.0019069678,"v":540.81514491,"t":1714748400}
+{"o":0.0019069678,"h":0.0019165491,"l":0.0018921304,"c":0.0019133559,"v":1689.76442653,"t":1714752000}
+{"o":0.0019133559,"h":0.0019583742,"l":0.0018342851,"c":0.0019027978,"v":72208.41277132,"t":1714755600}
+{"o":0.0019027978,"h":0.0019537588,"l":0.001893476,"c":0.00195006,"v":2299.33871769,"t":1714759200}
+{"o":0.00195006,"h":0.0019639631,"l":0.0019348689,"c":0.0019395852,"v":3965.50361876,"t":1714762800}
+{"o":0.0019395852,"h":0.0019492665,"l":0.001909624,"c":0.00192944,"v":945.40011531,"t":1714766400}
+{"o":0.00192944,"h":0.001967739,"l":0.0019199759,"c":0.001937328,"v":17771.29465139,"t":1714770000}
+{"o":0.001937328,"h":0.0019408591,"l":0.0019260886,"c":0.0019327683,"v":1460.54250151,"t":1714773600}
+{"o":0.0019327683,"h":0.0019791681,"l":0.001911316,"c":0.0019723726,"v":3942.82451558,"t":1714777200}
+{"o":0.0019723726,"h":0.0019762732,"l":0.0019554574,"c":0.0019648621,"v":32.71890737,"t":1714780800}
+{"o":0.0019648621,"h":0.0019788952,"l":0.0019571454,"c":0.0019764528,"v":336.46191503,"t":1714784400}
+{"o":0.0019764528,"h":0.0019934419,"l":0.0019683583,"c":0.0019740368,"v":408.87559556,"t":1714788000}
+{"o":0.0019740368,"h":0.0020039445,"l":0.0019497875,"c":0.0019557832,"v":15336.04091208,"t":1714791600}
+{"o":0.0019557832,"h":0.0019582137,"l":0.0019250225,"c":0.0019368752,"v":1860.26452703,"t":1714795200}
+{"o":0.0019368752,"h":0.0019546862,"l":0.0019334333,"c":0.0019417644,"v":1054.71188561,"t":1714798800}
+{"o":0.0019417644,"h":0.001957412,"l":0.0019372648,"c":0.0019558336,"v":1542.48687721,"t":1714802400}
+{"o":0.0019558336,"h":0.0019615544,"l":0.0019495301,"c":0.0019575492,"v":504.60603422,"t":1714806000}
+{"o":0.0019575492,"h":0.0019985238,"l":0.0019336046,"c":0.0019376845,"v":7974.45080708,"t":1714809600}
+{"o":0.0019376845,"h":0.0019460466,"l":0.0019335103,"c":0.0019381327,"v":271.20045204,"t":1714813200}
+{"o":0.0019381327,"h":0.001983823,"l":0.0018842053,"c":0.0019240629,"v":2564.74829847,"t":1714816800}
+{"o":0.0019240629,"h":0.0019635325,"l":0.0018833539,"c":0.0019174231,"v":4596.26105087,"t":1714820400}
+{"o":0.0019174231,"h":0.0019597123,"l":0.0018938199,"c":0.0018939649,"v":1852.93578755,"t":1714824000}
+{"o":0.0018939649,"h":0.0019244047,"l":0.0018905378,"c":0.0019089047,"v":178.03340204,"t":1714827600}
+{"o":0.0019089047,"h":0.0019226636,"l":0.0018819627,"c":0.0019122676,"v":2685.26361765,"t":1714831200}
+{"o":0.0019122676,"h":0.0019275281,"l":0.0019069278,"c":0.0019176437,"v":0.0,"t":1714834800}
+{"o":0.0019176437,"h":0.0019309017,"l":0.0019079793,"c":0.0019104395,"v":1592.76840388,"t":1714838400}
+{"o":0.0019104395,"h":0.0019305072,"l":0.0019083997,"c":0.0019166353,"v":1497.84617935,"t":1714842000}
+{"o":0.0019166353,"h":0.0019674472,"l":0.0019015884,"c":0.001952702,"v":3509.12667602,"t":1714845600}
+{"o":0.001952702,"h":0.0019566912,"l":0.0018592533,"c":0.0018890023,"v":30330.41039638,"t":1714849200}
+{"o":0.0018890023,"h":0.0018963356,"l":0.0017993872,"c":0.0018106365,"v":27288.95471861,"t":1714852800}
+{"o":0.0018106365,"h":0.0018991657,"l":0.001801816,"c":0.0018239446,"v":36259.83478524,"t":1714856400}
+{"o":0.0018239446,"h":0.0018325219,"l":0.0017894718,"c":0.0018110142,"v":15096.12271581,"t":1714860000}
+{"o":0.0018110142,"h":0.0018131115,"l":0.0018034451,"c":0.001809868,"v":594.20584725,"t":1714863600}
+{"o":0.001809868,"h":0.0018432866,"l":0.0017954216,"c":0.0018331667,"v":3770.29321335,"t":1714867200}
+{"o":0.0018331667,"h":0.0018653504,"l":0.0018286502,"c":0.0018473763,"v":3788.7876275,"t":1714870800}
+{"o":0.0018473763,"h":0.001852325,"l":0.0018346026,"c":0.0018506351,"v":273.27807765,"t":1714874400}
+{"o":0.0018506351,"h":0.0018668507,"l":0.0018474999,"c":0.0018510602,"v":953.96480896,"t":1714878000}
+{"o":0.0018510602,"h":0.001858986,"l":0.0018466994,"c":0.0018509399,"v":118.34891883,"t":1714881600}
+{"o":0.0018509399,"h":0.001876835,"l":0.0018343644,"c":0.0018724517,"v":12356.8567154,"t":1714885200}
+{"o":0.0018724517,"h":0.0018779923,"l":0.0018616445,"c":0.001871737,"v":54.43651733,"t":1714888800}
+{"o":0.001871737,"h":0.0018749998,"l":0.0018513828,"c":0.0018580166,"v":183.51596725,"t":1714892400}
+{"o":0.0018580166,"h":0.0018631226,"l":0.0018441916,"c":0.00185508,"v":46.48171688,"t":1714896000}
+{"o":0.00185508,"h":0.0018655944,"l":0.0018531858,"c":0.0018569285,"v":11.43426025,"t":1714899600}
+{"o":0.0018569285,"h":0.0018644864,"l":0.0018509555,"c":0.0018529299,"v":126.87208904,"t":1714903200}
+{"o":0.0018529299,"h":0.001878865,"l":0.0018436774,"c":0.0018658421,"v":5838.42258483,"t":1714906800}
+{"o":0.0018658421,"h":0.0018777672,"l":0.0018621972,"c":0.0018750857,"v":11.33004318,"t":1714910400}
+{"o":0.0018750857,"h":0.0018834707,"l":0.0018558561,"c":0.0018631935,"v":2329.51858778,"t":1714914000}
+{"o":0.0018631935,"h":0.001877274,"l":0.0018034402,"c":0.0018058647,"v":5664.93197227,"t":1714917600}
+{"o":0.0018058647,"h":0.0018162849,"l":0.0018039309,"c":0.0018105596,"v":17.07304163,"t":1714921200}
+{"o":0.0018105596,"h":0.0018222278,"l":0.0017975543,"c":0.0018060452,"v":7992.97635697,"t":1714924800}
+{"o":0.0018060452,"h":0.0018131655,"l":0.0017855089,"c":0.0018025621,"v":57.87285804,"t":1714928400}
+{"o":0.0018025621,"h":0.0018156512,"l":0.0017997407,"c":0.0018109389,"v":3000.93506867,"t":1714932000}
+{"o":0.0018109389,"h":0.0018533202,"l":0.0018031101,"c":0.0018479581,"v":37.04713048,"t":1714935600}
+{"o":0.0018479581,"h":0.0019426839,"l":0.0018430853,"c":0.001851144,"v":65579.06643952,"t":1714939200}
+{"o":0.001851144,"h":0.0018606945,"l":0.0018422814,"c":0.0018437506,"v":1393.1346623,"t":1714942800}
+{"o":0.0018437506,"h":0.0018556114,"l":0.0018424977,"c":0.0018484797,"v":49.02512007,"t":1714946400}
+{"o":0.0018484797,"h":0.0018504081,"l":0.0018261639,"c":0.0018336262,"v":5572.888221,"t":1714950000}
+{"o":0.0018336262,"h":0.0018378747,"l":0.0018138115,"c":0.0018174588,"v":354.207362,"t":1714953600}
+{"o":0.0018174588,"h":0.001823497,"l":0.0017876505,"c":0.0018040896,"v":10322.53733268,"t":1714957200}
+{"o":0.0018040896,"h":0.0019012605,"l":0.0017930007,"c":0.0018993568,"v":32612.19122394,"t":1714960800}
+{"o":0.0018993568,"h":0.0019170893,"l":0.0018936702,"c":0.0019050664,"v":66.71149062,"t":1714964400}
+{"o":0.0019050664,"h":0.0019109238,"l":0.0018378505,"c":0.0018807236,"v":9611.84363421,"t":1714968000}
+{"o":0.0018807236,"h":0.001889506,"l":0.0018670968,"c":0.0018710663,"v":88.29302873,"t":1714971600}
+{"o":0.0018710663,"h":0.0018752935,"l":0.0018447758,"c":0.0018699364,"v":22.75256821,"t":1714975200}
+{"o":0.0018699364,"h":0.0019243698,"l":0.0018599617,"c":0.001893961,"v":23859.83465016,"t":1714978800}
+{"o":0.001893961,"h":0.0019331584,"l":0.0018206696,"c":0.0018613644,"v":3538.8685267,"t":1714982400}
+{"o":0.0018613644,"h":0.0018628058,"l":0.0018368094,"c":0.0018395693,"v":22.02561136,"t":1714986000}
+{"o":0.0018395693,"h":0.0018947734,"l":0.0018317235,"c":0.0018839824,"v":46.02698777,"t":1714989600}
+{"o":0.0018839824,"h":0.0018872106,"l":0.0018579056,"c":0.0018679508,"v":645.50848703,"t":1714993200}
+{"o":0.0018679508,"h":0.0019204162,"l":0.0018612706,"c":0.001905005,"v":22.01073398,"t":1714996800}
+{"o":0.001905005,"h":0.0019120476,"l":0.0018614855,"c":0.0018729044,"v":731.5963495,"t":1715000400}
+{"o":0.0018729044,"h":0.0018887385,"l":0.0018426848,"c":0.0018864877,"v":168.51149713,"t":1715004000}
+{"o":0.0018864877,"h":0.0019078679,"l":0.001804524,"c":0.0018122412,"v":15908.86242657,"t":1715007600}
+{"o":0.0018122412,"h":0.0018874037,"l":0.0018086399,"c":0.0018516444,"v":11750.77516077,"t":1715011200}
+{"o":0.0018516444,"h":0.0018726481,"l":0.001831366,"c":0.0018559718,"v":527.76956664,"t":1715014800}
+{"o":0.0018559718,"h":0.0018583663,"l":0.0018311232,"c":0.0018359498,"v":1838.83172664,"t":1715018400}
+{"o":0.0018359498,"h":0.0018596862,"l":0.0018306527,"c":0.0018311159,"v":802.98498323,"t":1715022000}
+{"o":0.0018311159,"h":0.0018395497,"l":0.0018096129,"c":0.0018180307,"v":0.0,"t":1715025600}
+{"o":0.0018180307,"h":0.0018584158,"l":0.0018030352,"c":0.0018410183,"v":4243.45216626,"t":1715029200}
+{"o":0.0018410183,"h":0.0018577394,"l":0.0018040344,"c":0.0018160958,"v":3604.24824752,"t":1715032800}
+{"o":0.0018160958,"h":0.001883781,"l":0.0018145524,"c":0.0018432893,"v":15483.12655784,"t":1715036400}
+{"o":0.0018432893,"h":0.0018539398,"l":0.001809761,"c":0.0018228732,"v":6152.97135452,"t":1715040000}
+{"o":0.0018228732,"h":0.0018263541,"l":0.0017521118,"c":0.0017642385,"v":6435.57559192,"t":1715043600}
+{"o":0.0017642385,"h":0.0017817928,"l":0.0017585467,"c":0.0017719927,"v":734.07612056,"t":1715047200}
+{"o":0.0017719927,"h":0.0018382641,"l":0.0017708734,"c":0.0018053559,"v":117.55597588,"t":1715050800}
+{"o":0.0018053559,"h":0.0018070854,"l":0.0017709631,"c":0.0017803957,"v":5508.05409343,"t":1715054400}
+{"o":0.0017803957,"h":0.001792912,"l":0.0017655186,"c":0.0017750549,"v":440.42907078,"t":1715058000}
+{"o":0.0017750549,"h":0.001796742,"l":0.001768949,"c":0.0017829872,"v":20386.73729688,"t":1715061600}
+{"o":0.0017829872,"h":0.0017907583,"l":0.0017599375,"c":0.0017723726,"v":22763.3045869,"t":1715065200}
+{"o":0.0017723726,"h":0.0018129315,"l":0.0017312734,"c":0.0017729973,"v":10042.42944338,"t":1715068800}
+{"o":0.0017729973,"h":0.0017848309,"l":0.0017531202,"c":0.0017751224,"v":2995.03257666,"t":1715072400}
+{"o":0.0017751224,"h":0.0018012533,"l":0.00171072,"c":0.0017578865,"v":183645.89782084,"t":1715076000}
+{"o":0.0017578865,"h":0.0018060818,"l":0.0017548341,"c":0.001804524,"v":36818.41443161,"t":1715079600}
+{"o":0.001804524,"h":0.0018447631,"l":0.0017779095,"c":0.0018041377,"v":61076.85636679,"t":1715083200}
+{"o":0.0018041377,"h":0.001892242,"l":0.0017968889,"c":0.0018285976,"v":226203.19098704,"t":1715086800}
+{"o":0.0018285976,"h":0.0018977162,"l":0.001767346,"c":0.0018117743,"v":273076.96657256,"t":1715090400}
+{"o":0.0018117743,"h":0.0019174145,"l":0.0017953195,"c":0.0018770758,"v":275118.49765749,"t":1715094000}
+{"o":0.0018770758,"h":0.0019258985,"l":0.0017907578,"c":0.0018134592,"v":573255.79163988,"t":1715097600}
+{"o":0.0018134592,"h":0.0019481782,"l":0.0016427545,"c":0.0018811471,"v":1688971.6410614201,"t":1715101200}
+{"o":0.0018811471,"h":0.0019136073,"l":0.0016109132,"c":0.0017722338,"v":579022.3117316199,"t":1715104800}
+{"o":0.0017722338,"h":0.0017992397,"l":0.0017159574,"c":0.0017937342,"v":134237.18301491,"t":1715108400}
+{"o":0.0017937342,"h":0.0018088862,"l":0.0017793811,"c":0.0018024157,"v":116117.5209854,"t":1715112000}
+{"o":0.0018024157,"h":0.001824781,"l":0.0016388335,"c":0.0017336876,"v":644660.07791705,"t":1715115600}
+{"o":0.0017336876,"h":0.0019401101,"l":0.0017163842,"c":0.0017795474,"v":478771.6045815701,"t":1715119200}
+{"o":0.0017795474,"h":0.0018191524,"l":0.00169178,"c":0.0017698204,"v":254285.9271859901,"t":1715122800}
+{"o":0.0017698204,"h":0.0018184144,"l":0.0017291295,"c":0.0017568839,"v":234397.3769175702,"t":1715126400}
+{"o":0.0017568839,"h":0.001853056,"l":0.001741594,"c":0.0018465018,"v":480902.7908507002,"t":1715130000}
+{"o":0.0018465018,"h":0.0018853541,"l":0.0017748143,"c":0.0018125445,"v":1018878.2366484104,"t":1715133600}
+{"o":0.0018125445,"h":0.0018596573,"l":0.0017550441,"c":0.001792364,"v":299292.57565176,"t":1715137200}
+{"o":0.001792364,"h":0.0018743052,"l":0.0017890538,"c":0.001863582,"v":413658.6160377302,"t":1715140800}
+{"o":0.001863582,"h":0.0018766987,"l":0.0018557332,"c":0.0018656845,"v":1039001.5054438001,"t":1715144400}
+{"o":0.0018656845,"h":0.0018840513,"l":0.0018516924,"c":0.0018608947,"v":214663.7374158899,"t":1715148000}
+{"o":0.0018608947,"h":0.0018830518,"l":0.0018516292,"c":0.0018750288,"v":175072.44596865,"t":1715151600}
+{"o":0.0018750288,"h":0.001888648,"l":0.0018675588,"c":0.0018735904,"v":437350.5149286801,"t":1715155200}
+{"o":0.0018735904,"h":0.001897309,"l":0.0018714718,"c":0.0018820153,"v":438573.9611016299,"t":1715158800}
+{"o":0.0018820153,"h":0.0018865453,"l":0.0018700548,"c":0.0018727225,"v":556583.2948808492,"t":1715162400}
+{"o":0.0018727225,"h":0.0018958484,"l":0.0018694931,"c":0.0018897614,"v":1798761.5994287701,"t":1715166000}
+{"o":0.0018897614,"h":0.0019012602,"l":0.0016416694,"c":0.0016847803,"v":748389.9496067001,"t":1715169600}
+{"o":0.0016847803,"h":0.0016949614,"l":0.0015703587,"c":0.001622181,"v":569794.9915218998,"t":1715173200}
+{"o":0.001622181,"h":0.0016309263,"l":0.0016092478,"c":0.0016213964,"v":237995.92719042,"t":1715176800}
+{"o":0.0016213964,"h":0.0016543694,"l":0.0016168639,"c":0.0016441758,"v":283636.0881136801,"t":1715180400}
+{"o":0.0016441758,"h":0.0016573362,"l":0.0016407405,"c":0.0016407833,"v":3008659.6723404313,"t":1715184000}
+{"o":0.0016407833,"h":0.0016421173,"l":0.0013661653,"c":0.0014651541,"v":2579860.8788539115,"t":1715187600}
+{"o":0.0014651541,"h":0.0017228649,"l":0.0014295781,"c":0.0014628491,"v":1287852.2049106685,"t":1715191200}
+{"o":0.0014628491,"h":0.0015333468,"l":0.0012860177,"c":0.0014851246,"v":856867.3668010003,"t":1715194800}
+{"o":0.0014851246,"h":0.0015743431,"l":0.0014507311,"c":0.0015011799,"v":96771.08572213,"t":1715198400}
+{"o":0.0015011799,"h":0.0015701332,"l":0.0014855109,"c":0.001533435,"v":92616.5495396,"t":1715202000}
+{"o":0.001533435,"h":0.0015625973,"l":0.0015062774,"c":0.0015530098,"v":83461.56059406,"t":1715205600}
+{"o":0.0015530098,"h":0.0015870083,"l":0.0015199607,"c":0.001574648,"v":89953.39959734,"t":1715209200}
+{"o":0.001574648,"h":0.0016315157,"l":0.0015266304,"c":0.0015342853,"v":170913.76406348,"t":1715212800}
+{"o":0.0015342853,"h":0.0015653683,"l":0.0015053238,"c":0.0015067217,"v":61128.44523688,"t":1715216400}
+{"o":0.0015067217,"h":0.0015186931,"l":0.001461419,"c":0.0015121956,"v":68535.97406019,"t":1715220000}
+{"o":0.0015121956,"h":0.0015254784,"l":0.0014807434,"c":0.0014868368,"v":84903.50014563,"t":1715223600}
+{"o":0.0014868368,"h":0.0015265005,"l":0.0014795193,"c":0.001524239,"v":244680.62202598,"t":1715227200}
+{"o":0.001524239,"h":0.0015268371,"l":0.0015109727,"c":0.0015178046,"v":66636.82601362,"t":1715230800}
+{"o":0.0015178046,"h":0.0015282755,"l":0.0015039923,"c":0.0015228375,"v":239425.04301243,"t":1715234400}
+{"o":0.0015228375,"h":0.0015568358,"l":0.0015175323,"c":0.0015515809,"v":42484.04756558,"t":1715238000}
+{"o":0.0015515809,"h":0.0015566847,"l":0.0015435339,"c":0.0015467381,"v":41500.19892134,"t":1715241600}
+{"o":0.0015467381,"h":0.0015688792,"l":0.001492671,"c":0.0015049185,"v":96918.59847276,"t":1715245200}
+{"o":0.0015049185,"h":0.0015391387,"l":0.0014906769,"c":0.001537564,"v":79328.36594658,"t":1715248800}
+{"o":0.001537564,"h":0.0015656733,"l":0.0014147215,"c":0.0015425928,"v":202898.0040497101,"t":1715252400}
+{"o":0.0015425928,"h":0.0015441667,"l":0.0015249953,"c":0.0015281257,"v":6288.24854195,"t":1715256000}
+{"o":0.0015281257,"h":0.0015569249,"l":0.0014923529,"c":0.0015111266,"v":4668.65873685,"t":1715259600}
+{"o":0.0015111266,"h":0.0015151687,"l":0.0014673135,"c":0.0014673135,"v":15410.198961,"t":1715263200}
+{"o":0.0014673135,"h":0.0015016829,"l":0.0014361751,"c":0.0014808324,"v":20313.93748065,"t":1715266800}
+{"o":0.0014808324,"h":0.0014998474,"l":0.0014433176,"c":0.0014992153,"v":63694.88949072,"t":1715270400}
+{"o":0.0014992153,"h":0.0015035663,"l":0.001451578,"c":0.0014585377,"v":17922.05597312,"t":1715274000}
+{"o":0.0014585377,"h":0.001461517,"l":0.001443407,"c":0.0014448539,"v":4110.82441362,"t":1715277600}
+{"o":0.0014448539,"h":0.0014452286,"l":0.001412868,"c":0.0014132526,"v":27670.23151692,"t":1715281200}
+{"o":0.0014132526,"h":0.0014505164,"l":0.0014015902,"c":0.0014405673,"v":32737.75784094,"t":1715284800}
+{"o":0.0014405673,"h":0.0014474055,"l":0.0013957362,"c":0.0013997395,"v":21401.56586372,"t":1715288400}
+{"o":0.0013997395,"h":0.0014363435,"l":0.0013726911,"c":0.0014089618,"v":27663.26437523,"t":1715292000}
+{"o":0.0014089618,"h":0.0014263256,"l":0.0013810858,"c":0.0013878054,"v":10177.47302371,"t":1715295600}
+{"o":0.0013878054,"h":0.0014002484,"l":0.0013808989,"c":0.0013935511,"v":877.1879219,"t":1715299200}
+{"o":0.0013935511,"h":0.0013998072,"l":0.0013331056,"c":0.0013427778,"v":29716.96543172,"t":1715302800}
+{"o":0.0013427778,"h":0.0013824501,"l":0.0013184703,"c":0.001346788,"v":72735.06833916,"t":1715306400}
+{"o":0.001346788,"h":0.0013750583,"l":0.0013285187,"c":0.0013648968,"v":27478.81571161,"t":1715310000}
+{"o":0.0013648968,"h":0.0013697423,"l":0.0013577834,"c":0.0013675094,"v":23844.42207294,"t":1715313600}
+{"o":0.0013675094,"h":0.0013807615,"l":0.0013637892,"c":0.0013721069,"v":4177.43462057,"t":1715317200}
+{"o":0.0013721069,"h":0.0013768357,"l":0.0012806039,"c":0.0012834367,"v":67114.41028497,"t":1715320800}
+{"o":0.0012834367,"h":0.0012894054,"l":0.0012561704,"c":0.0012667982,"v":20798.83232904,"t":1715324400}
+{"o":0.0012667982,"h":0.0012754185,"l":0.001254826,"c":0.0012580176,"v":1779.25809943,"t":1715328000}
+{"o":0.0012580176,"h":0.0012942814,"l":0.0012515571,"c":0.0012600354,"v":24627.19575245,"t":1715331600}
+{"o":0.0012600354,"h":0.0012913352,"l":0.0012431279,"c":0.0012445682,"v":83637.46013631,"t":1715335200}
+{"o":0.0012445682,"h":0.0012541426,"l":0.0012227191,"c":0.0012247548,"v":36566.52952001,"t":1715338800}
+{"o":0.0012247548,"h":0.0012650653,"l":0.0012221089,"c":0.001263565,"v":27850.3534663,"t":1715342400}
+{"o":0.001263565,"h":0.0012711479,"l":0.0012603334,"c":0.0012668299,"v":11646.20759258,"t":1715346000}
+{"o":0.0012668299,"h":0.0013286189,"l":0.0012337425,"c":0.001282818,"v":15468.02274944,"t":1715349600}
+{"o":0.001282818,"h":0.0012987822,"l":0.0012675545,"c":0.0012811489,"v":7757.79896575,"t":1715353200}
+{"o":0.0012811489,"h":0.0012978588,"l":0.0012672108,"c":0.0012731451,"v":160.55558816,"t":1715356800}
+{"o":0.0012731451,"h":0.0012925459,"l":0.0012700532,"c":0.0012844466,"v":1123.16308721,"t":1715360400}
+{"o":0.0012844466,"h":0.0013169124,"l":0.0012700995,"c":0.0012973181,"v":1132.46122222,"t":1715364000}
+{"o":0.0012973181,"h":0.0013113154,"l":0.0012931417,"c":0.0013053905,"v":824.89285989,"t":1715367600}
+{"o":0.0013053905,"h":0.001319859,"l":0.001217183,"c":0.0012326619,"v":66023.31731573,"t":1715371200}
+{"o":0.0012326619,"h":0.0012789437,"l":0.0012249794,"c":0.0012699834,"v":33097.21417634,"t":1715374800}
+{"o":0.0012699834,"h":0.0013166007,"l":0.0012621295,"c":0.0012792715,"v":71250.82337587,"t":1715378400}
+{"o":0.0012792715,"h":0.0012875088,"l":0.0012611853,"c":0.0012846438,"v":63513.3572011,"t":1715382000}
+{"o":0.0012846438,"h":0.0012932665,"l":0.0012337974,"c":0.0012657282,"v":92029.52651948,"t":1715385600}
+{"o":0.0012657282,"h":0.0012799469,"l":0.0012512564,"c":0.0012772059,"v":69115.36914213,"t":1715389200}
+{"o":0.0012772059,"h":0.0013839708,"l":0.0012748002,"c":0.0013754358,"v":313086.49999497,"t":1715392800}
+{"o":0.0013754358,"h":0.0013895834,"l":0.0013478429,"c":0.0013865081,"v":32553.55043825,"t":1715396400}
+{"o":0.0013865081,"h":0.0014129119,"l":0.0013459829,"c":0.0014020065,"v":99952.85212984,"t":1715400000}
+{"o":0.0014020065,"h":0.0014030104,"l":0.0013916433,"c":0.0013948074,"v":2673.2825407,"t":1715403600}
+{"o":0.0013948074,"h":0.0013976846,"l":0.001354849,"c":0.0013836426,"v":72265.35229455,"t":1715407200}
+{"o":0.0013836426,"h":0.0013985474,"l":0.001379339,"c":0.0013922456,"v":14803.50662774,"t":1715410800}
+{"o":0.0013922456,"h":0.0014104097,"l":0.00136294,"c":0.0014059144,"v":18600.99445402,"t":1715414400}
+{"o":0.0014059144,"h":0.0014101811,"l":0.0013965568,"c":0.0013994709,"v":22939.15998509,"t":1715418000}
+{"o":0.0013994709,"h":0.00142319,"l":0.0013993064,"c":0.0014189686,"v":10130.87406228,"t":1715421600}
+{"o":0.0014189686,"h":0.0015262949,"l":0.0014146073,"c":0.0014776014,"v":106645.76369664,"t":1715425200}
+{"o":0.0014776014,"h":0.0014917557,"l":0.0014548341,"c":0.0014855977,"v":12264.35222876,"t":1715428800}
+{"o":0.0014855977,"h":0.0014897858,"l":0.0014387765,"c":0.0014417057,"v":12801.76251555,"t":1715432400}
+{"o":0.0014417057,"h":0.0014481638,"l":0.0014380688,"c":0.0014438261,"v":1632.32734429,"t":1715436000}
+{"o":0.0014438261,"h":0.0014894907,"l":0.0014233842,"c":0.0014769038,"v":94853.9152324101,"t":1715439600}
+{"o":0.0014769038,"h":0.0014899554,"l":0.001440676,"c":0.0014506566,"v":21938.53068668,"t":1715443200}
+{"o":0.0014506566,"h":0.001478647,"l":0.0014338216,"c":0.0014712442,"v":11447.17345926,"t":1715446800}
+{"o":0.0014712442,"h":0.0014748631,"l":0.0014609288,"c":0.0014679142,"v":11374.19399351,"t":1715450400}
+{"o":0.0014679142,"h":0.0014724081,"l":0.0014647088,"c":0.0014659391,"v":10592.55740028,"t":1715454000}
+{"o":0.0014659391,"h":0.0015033411,"l":0.0014652121,"c":0.001495361,"v":70494.64532955,"t":1715457600}
+{"o":0.001495361,"h":0.0015045795,"l":0.0014371576,"c":0.0014413835,"v":72345.1288969,"t":1715461200}
+{"o":0.0014413835,"h":0.0014466,"l":0.0014372484,"c":0.0014393493,"v":16681.48626718,"t":1715464800}
+{"o":0.0014393493,"h":0.0015062546,"l":0.0014352073,"c":0.0014537604,"v":178662.3711297601,"t":1715468400}
+{"o":0.0014537604,"h":0.001456491,"l":0.0014303259,"c":0.0014385979,"v":18122.41348319,"t":1715472000}
+{"o":0.0014385979,"h":0.0014788428,"l":0.001430687,"c":0.0014565021,"v":107142.35816554,"t":1715475600}
+{"o":0.0014565021,"h":0.0014605181,"l":0.0014438612,"c":0.001449998,"v":12361.36746235,"t":1715479200}
+{"o":0.001449998,"h":0.00145902,"l":0.0014478867,"c":0.0014565312,"v":20020.95889656,"t":1715482800}
+{"o":0.0014565312,"h":0.0014584077,"l":0.0014157559,"c":0.0014207097,"v":21737.1964716,"t":1715486400}
+{"o":0.0014207097,"h":0.0014535681,"l":0.0014164612,"c":0.0014167062,"v":17429.76035177,"t":1715490000}
+{"o":0.0014167062,"h":0.0014292052,"l":0.0014074583,"c":0.0014189376,"v":13800.19293213,"t":1715493600}
+{"o":0.0014189376,"h":0.0014709682,"l":0.0014063557,"c":0.0014316093,"v":21110.12308145,"t":1715497200}
+{"o":0.0014316093,"h":0.0014583819,"l":0.001423209,"c":0.0014487684,"v":3772.526156,"t":1715500800}
+{"o":0.0014487684,"h":0.001454833,"l":0.0014454145,"c":0.001450734,"v":13902.29254905,"t":1715504400}
+{"o":0.001450734,"h":0.0014515546,"l":0.0014375457,"c":0.0014455654,"v":2473.45907103,"t":1715508000}
+{"o":0.0014455654,"h":0.0014512906,"l":0.0014439581,"c":0.0014490425,"v":4295.22319162,"t":1715511600}
+{"o":0.0014490425,"h":0.0014509156,"l":0.0014140014,"c":0.0014175348,"v":91306.67506272,"t":1715515200}
+{"o":0.0014175348,"h":0.0014240477,"l":0.0014124844,"c":0.0014152002,"v":5944.33082553,"t":1715518800}
+{"o":0.0014152002,"h":0.0014557136,"l":0.00141217,"c":0.0014229866,"v":25243.79403023,"t":1715522400}
+{"o":0.0014229866,"h":0.0014265575,"l":0.0014130007,"c":0.0014146594,"v":37438.48856426,"t":1715526000}
+{"o":0.0014146594,"h":0.0014641629,"l":0.001382695,"c":0.0014621659,"v":286486.0292006297,"t":1715529600}
+{"o":0.0014621659,"h":0.0014693782,"l":0.0013939085,"c":0.0014112284,"v":154651.00666112,"t":1715533200}
+{"o":0.0014112284,"h":0.0014699655,"l":0.0014028646,"c":0.0014417586,"v":190143.20731346,"t":1715536800}
+{"o":0.0014417586,"h":0.001472605,"l":0.001434188,"c":0.0014695193,"v":160161.89575174,"t":1715540400}
+{"o":0.0014695193,"h":0.0014760997,"l":0.0013481052,"c":0.0014081051,"v":411802.7640458199,"t":1715544000}
+{"o":0.0014081051,"h":0.0014485462,"l":0.0014070742,"c":0.0014375756,"v":54145.89731357,"t":1715547600}
+{"o":0.0014375756,"h":0.0014449302,"l":0.0014366977,"c":0.0014439321,"v":32305.39846465,"t":1715551200}
+{"o":0.0014439321,"h":0.0014457456,"l":0.0014361899,"c":0.0014408316,"v":25192.9581576,"t":1715554800}
+{"o":0.0014408316,"h":0.001454769,"l":0.0013988716,"c":0.0014055411,"v":41698.37569663,"t":1715558400}
+{"o":0.0014055411,"h":0.0014702899,"l":0.0014038445,"c":0.0014621172,"v":61859.96760855,"t":1715562000}
+{"o":0.0014621172,"h":0.0015137183,"l":0.0014474315,"c":0.0014757006,"v":63364.72871266,"t":1715565600}
+{"o":0.0014757006,"h":0.0015568114,"l":0.001454105,"c":0.0014801969,"v":147610.23462855,"t":1715569200}
+{"o":0.0014801969,"h":0.0015211267,"l":0.0014670182,"c":0.0014827615,"v":59962.80163054,"t":1715572800}
+{"o":0.0014827615,"h":0.001491232,"l":0.001474408,"c":0.0014863654,"v":34548.83605692,"t":1715576400}
+{"o":0.0014863654,"h":0.0015181865,"l":0.001451143,"c":0.0014857851,"v":9106.98710783,"t":1715580000}
+{"o":0.0014857851,"h":0.0014886217,"l":0.0014237882,"c":0.0014283558,"v":14329.99164085,"t":1715583600}
+{"o":0.0014283558,"h":0.0014283558,"l":0.0014072403,"c":0.0014155062,"v":3182.78549778,"t":1715587200}
+{"o":0.0014155062,"h":0.0014159552,"l":0.0013857164,"c":0.0013981045,"v":12737.78743864,"t":1715590800}
+{"o":0.0013981045,"h":0.0014319978,"l":0.0013870974,"c":0.0014209085,"v":55549.51659353,"t":1715594400}
+{"o":0.0014209085,"h":0.0014281994,"l":0.0014112696,"c":0.0014167337,"v":2677.0504398,"t":1715598000}
+{"o":0.0014167337,"h":0.0014255639,"l":0.0013802275,"c":0.001384809,"v":15272.36420983,"t":1715601600}
+{"o":0.001384809,"h":0.0014299472,"l":0.0013816128,"c":0.0014015285,"v":26062.47076038,"t":1715605200}
+{"o":0.0014015285,"h":0.0014400388,"l":0.001380587,"c":0.0013964566,"v":54294.63383819,"t":1715608800}
+{"o":0.0013964566,"h":0.0014380609,"l":0.0013715623,"c":0.0014209658,"v":71272.95013277,"t":1715612400}
+{"o":0.0014209658,"h":0.0014387546,"l":0.0013610068,"c":0.0014142601,"v":66090.40731012,"t":1715616000}
+{"o":0.0014142601,"h":0.0014437877,"l":0.0013651898,"c":0.0013889631,"v":49866.08786779,"t":1715619600}
+{"o":0.0013889631,"h":0.001435754,"l":0.0013634865,"c":0.0014167594,"v":82627.18625735,"t":1715623200}
+{"o":0.0014167594,"h":0.0014278994,"l":0.0013798897,"c":0.001383293,"v":25051.2215031,"t":1715626800}
+{"o":0.001383293,"h":0.0014076261,"l":0.0013336119,"c":0.0013974915,"v":134928.349595,"t":1715630400}
+{"o":0.0013974915,"h":0.0014280203,"l":0.0013915394,"c":0.0014237077,"v":42735.55329569,"t":1715634000}
+{"o":0.0014237077,"h":0.0014422165,"l":0.0014202084,"c":0.0014406927,"v":17821.72784093,"t":1715637600}
+{"o":0.0014406927,"h":0.0014454721,"l":0.0014269994,"c":0.0014351645,"v":10856.33522257,"t":1715641200}
+{"o":0.0014351645,"h":0.0014526183,"l":0.0014289655,"c":0.0014445293,"v":5773.91355901,"t":1715644800}
+{"o":0.0014445293,"h":0.0014496598,"l":0.0014321222,"c":0.0014385945,"v":7054.47026456,"t":1715648400}
+{"o":0.0014385945,"h":0.0014529249,"l":0.0014340354,"c":0.0014479407,"v":1912.35507373,"t":1715652000}
+{"o":0.0014479407,"h":0.0014580347,"l":0.0014144981,"c":0.0014205273,"v":10861.98345785,"t":1715655600}
+{"o":0.0014205273,"h":0.0014206689,"l":0.0014038913,"c":0.0014041261,"v":5115.26881181,"t":1715659200}
+{"o":0.0014041261,"h":0.0014084058,"l":0.0013936013,"c":0.0013981147,"v":6908.90575526,"t":1715662800}
+{"o":0.0013981147,"h":0.0014640699,"l":0.0013256687,"c":0.0013987458,"v":122384.4087778,"t":1715666400}
+{"o":0.0013987458,"h":0.0014062691,"l":0.0013083837,"c":0.0013759359,"v":271388.9318676199,"t":1715670000}
+{"o":0.0013759359,"h":0.0013899201,"l":0.0013751553,"c":0.0013819688,"v":5141.77101607,"t":1715673600}
+{"o":0.0013819688,"h":0.0013843104,"l":0.0013705496,"c":0.0013815572,"v":4615.50560238,"t":1715677200}
+{"o":0.0013815572,"h":0.0013891606,"l":0.0013474203,"c":0.0013547606,"v":3559.95804696,"t":1715680800}
+{"o":0.0013547606,"h":0.0013559137,"l":0.0013392618,"c":0.0013482555,"v":22230.14451022,"t":1715684400}
+{"o":0.0013482555,"h":0.0013773055,"l":0.0012992222,"c":0.0013449682,"v":177405.16263017,"t":1715688000}
+{"o":0.0013449682,"h":0.00136756,"l":0.0013415297,"c":0.0013657025,"v":26760.9446821,"t":1715691600}
+{"o":0.0013657025,"h":0.001417138,"l":0.0013560538,"c":0.0014011691,"v":14829.27581589,"t":1715695200}
+{"o":0.0014011691,"h":0.0014251687,"l":0.001390603,"c":0.0014208423,"v":17494.12246726,"t":1715698800}
+{"o":0.0014208423,"h":0.0014328657,"l":0.0014158211,"c":0.0014189695,"v":3855.39383802,"t":1715702400}
+{"o":0.0014189695,"h":0.0014294201,"l":0.0014165283,"c":0.0014217457,"v":961.02926423,"t":1715706000}
+{"o":0.0014217457,"h":0.0014262137,"l":0.0013072171,"c":0.001375951,"v":356275.3362645801,"t":1715709600}
+{"o":0.001375951,"h":0.0014053711,"l":0.0012525257,"c":0.0012915744,"v":506110.2674573499,"t":1715713200}
+{"o":0.0012915744,"h":0.0013008503,"l":0.0012569021,"c":0.0012877477,"v":133914.85888154,"t":1715716800}
+{"o":0.0012877477,"h":0.0012941817,"l":0.0012479153,"c":0.0012791248,"v":84428.02150077,"t":1715720400}
+{"o":0.0012791248,"h":0.0013309216,"l":0.0012502198,"c":0.0013235533,"v":135588.3449675099,"t":1715724000}
+{"o":0.0013235533,"h":0.001339288,"l":0.0012897882,"c":0.0012993526,"v":41010.70939051,"t":1715727600}
+{"o":0.0012993526,"h":0.0013066384,"l":0.0012606181,"c":0.001294842,"v":36222.53741508,"t":1715731200}
+{"o":0.001294842,"h":0.0012981377,"l":0.0012800496,"c":0.0012858858,"v":10687.95008798,"t":1715734800}
+{"o":0.0012858858,"h":0.0012901327,"l":0.0012822232,"c":0.0012845576,"v":9091.21630685,"t":1715738400}
+{"o":0.0012845576,"h":0.0012894457,"l":0.0012743124,"c":0.0012792114,"v":43057.13658685,"t":1715742000}
+{"o":0.0012792114,"h":0.0012852199,"l":0.0012192887,"c":0.0012409472,"v":164193.30518138,"t":1715745600}
+{"o":0.0012409472,"h":0.0012676393,"l":0.0012312905,"c":0.0012619704,"v":23960.62953768,"t":1715749200}
+{"o":0.0012619704,"h":0.0012711029,"l":0.0012313678,"c":0.0012650414,"v":9066.23148609,"t":1715752800}
+{"o":0.0012650414,"h":0.0012691426,"l":0.0012145378,"c":0.0012558091,"v":112602.20295721,"t":1715756400}
+{"o":0.0012558091,"h":0.0012632012,"l":0.001236002,"c":0.001240385,"v":4842.24487585,"t":1715760000}
+{"o":0.001240385,"h":0.0012489377,"l":0.0011763932,"c":0.0012189229,"v":92593.43310538,"t":1715763600}
+{"o":0.0012189229,"h":0.0012369415,"l":0.0012131832,"c":0.0012355816,"v":7135.86159317,"t":1715767200}
+{"o":0.0012355816,"h":0.0012547518,"l":0.0012327777,"c":0.0012457513,"v":10470.24778769,"t":1715770800}
+{"o":0.0012457513,"h":0.0012540507,"l":0.0011998125,"c":0.0012104981,"v":1241.7932042,"t":1715774400}
+{"o":0.0012104981,"h":0.0012154401,"l":0.0011777958,"c":0.0011931289,"v":7746.8633254,"t":1715778000}
+{"o":0.0011931289,"h":0.0011974789,"l":0.0011327875,"c":0.001182904,"v":101118.8646153,"t":1715781600}
+{"o":0.001182904,"h":0.0011959079,"l":0.0011518129,"c":0.0011931879,"v":21353.66928832,"t":1715785200}
+{"o":0.0011931879,"h":0.0012012675,"l":0.0011583497,"c":0.0011624142,"v":5870.04205683,"t":1715788800}
+{"o":0.0011624142,"h":0.0011967715,"l":0.0011407137,"c":0.001188732,"v":34166.37897715,"t":1715792400}
+{"o":0.001188732,"h":0.00120166,"l":0.0011568099,"c":0.0011867251,"v":24025.93219823,"t":1715796000}
+{"o":0.0011867251,"h":0.0011941879,"l":0.0011358906,"c":0.001160619,"v":43590.75746618,"t":1715799600}
+{"o":0.001160619,"h":0.0011739461,"l":0.0011469155,"c":0.0011521219,"v":60665.28968236,"t":1715803200}
+{"o":0.0011521219,"h":0.0011945461,"l":0.0011498086,"c":0.0011918819,"v":45578.36603736,"t":1715806800}
+{"o":0.0011918819,"h":0.001193946,"l":0.0011850556,"c":0.0011904412,"v":1491.68002752,"t":1715810400}
+{"o":0.0011904412,"h":0.0011992274,"l":0.0011685935,"c":0.0011780624,"v":6853.95046581,"t":1715814000}
+{"o":0.0011780624,"h":0.0011826868,"l":0.0011541126,"c":0.0011559163,"v":453.77283203,"t":1715817600}
+{"o":0.0011559163,"h":0.0011707289,"l":0.0011243255,"c":0.001152693,"v":26495.15927264,"t":1715821200}
+{"o":0.001152693,"h":0.0011781574,"l":0.0011418569,"c":0.0011619077,"v":63567.16421551,"t":1715824800}
+{"o":0.0011619077,"h":0.0011650073,"l":0.0011443224,"c":0.0011491426,"v":483.10504403,"t":1715828400}
+{"o":0.0011491426,"h":0.0011846438,"l":0.0011465331,"c":0.001152308,"v":31934.19861261,"t":1715832000}
+{"o":0.001152308,"h":0.0012168185,"l":0.0011459801,"c":0.0011627805,"v":137745.57942176,"t":1715835600}
+{"o":0.0011627805,"h":0.0011941552,"l":0.0011597481,"c":0.0011746842,"v":47946.81382673,"t":1715839200}
+{"o":0.0011746842,"h":0.0011756466,"l":0.0011612459,"c":0.001166969,"v":1180.09699594,"t":1715842800}
+{"o":0.001166969,"h":0.0011720009,"l":0.0011614212,"c":0.0011664958,"v":424.41713301,"t":1715846400}
+{"o":0.0011664958,"h":0.0011743243,"l":0.0011534595,"c":0.0011560586,"v":2658.79551997,"t":1715850000}
+{"o":0.0011560586,"h":0.0012019752,"l":0.0011554059,"c":0.0011967148,"v":97635.69104018,"t":1715853600}
+{"o":0.0011967148,"h":0.001204864,"l":0.0011663143,"c":0.0011675348,"v":16035.93173982,"t":1715857200}
+{"o":0.0011675348,"h":0.0011905229,"l":0.0011584404,"c":0.0011751515,"v":5294.26069322,"t":1715860800}
+{"o":0.0011751515,"h":0.0011880126,"l":0.0011592282,"c":0.001163082,"v":104205.68026411,"t":1715864400}
+{"o":0.001163082,"h":0.001267056,"l":0.0011591222,"c":0.0012056308,"v":127320.83549522,"t":1715868000}
+{"o":0.0012056308,"h":0.0012123316,"l":0.0011820955,"c":0.001186415,"v":5344.76987632,"t":1715871600}
+{"o":0.001186415,"h":0.0012078177,"l":0.0011823617,"c":0.0012041061,"v":296.53005859,"t":1715875200}
+{"o":0.0012041061,"h":0.0012363684,"l":0.0011888619,"c":0.0012142496,"v":6981.1932861,"t":1715878800}
+{"o":0.0012142496,"h":0.0012242969,"l":0.001206394,"c":0.0012136277,"v":1321.75369894,"t":1715882400}
+{"o":0.0012136277,"h":0.0012184132,"l":0.0011834924,"c":0.0011937817,"v":11042.22449204,"t":1715886000}
+{"o":0.0011937817,"h":0.0012005873,"l":0.0011905385,"c":0.0011952025,"v":913.02505128,"t":1715889600}
+{"o":0.0011952025,"h":0.0012008628,"l":0.0011905271,"c":0.0011936962,"v":194.9538492,"t":1715893200}
+{"o":0.0011936962,"h":0.0012058055,"l":0.0011842699,"c":0.0011882739,"v":10027.44853298,"t":1715896800}
+{"o":0.0011882739,"h":0.0011926151,"l":0.0011828008,"c":0.0011848568,"v":1093.43737207,"t":1715900400}
+{"o":0.0011848568,"h":0.0011859304,"l":0.0011593297,"c":0.0011593473,"v":6335.93123476,"t":1715904000}
+{"o":0.0011593473,"h":0.0011774042,"l":0.0011548849,"c":0.0011631299,"v":3149.51758708,"t":1715907600}
+{"o":0.0011631299,"h":0.0011707431,"l":0.0011581549,"c":0.0011672811,"v":5722.06913868,"t":1715911200}
+{"o":0.0011672811,"h":0.0011720782,"l":0.0011488676,"c":0.0011539349,"v":194.06073321,"t":1715914800}
+{"o":0.0011539349,"h":0.0011637589,"l":0.0011489813,"c":0.0011590808,"v":314.94198591,"t":1715918400}
+{"o":0.0011590808,"h":0.0011596482,"l":0.0011409362,"c":0.0011448797,"v":178.40485021,"t":1715922000}
+{"o":0.0011448797,"h":0.00117627,"l":0.0011169598,"c":0.0011463829,"v":9583.03017192,"t":1715925600}
+{"o":0.0011463829,"h":0.0011495135,"l":0.0011253137,"c":0.0011321,"v":1366.68113018,"t":1715929200}
+{"o":0.0011321,"h":0.0011411454,"l":0.0011251281,"c":0.0011379394,"v":947.70609361,"t":1715932800}
+{"o":0.0011379394,"h":0.0011421276,"l":0.0011315655,"c":0.0011400493,"v":172.10694228,"t":1715936400}
+{"o":0.0011400493,"h":0.0011437865,"l":0.0011081818,"c":0.0011083393,"v":4656.62626259,"t":1715940000}
+{"o":0.0011083393,"h":0.0011209245,"l":0.00110778,"c":0.0011185073,"v":384.88507351,"t":1715943600}
+{"o":0.0011185073,"h":0.0011299233,"l":0.0011096854,"c":0.0011154164,"v":2581.27402819,"t":1715947200}
+{"o":0.0011154164,"h":0.0011282989,"l":0.0011127307,"c":0.0011264756,"v":539.70169837,"t":1715950800}
+{"o":0.0011264756,"h":0.0011283626,"l":0.0011107408,"c":0.00111119,"v":6479.77108302,"t":1715954400}
+{"o":0.00111119,"h":0.0011333706,"l":0.0010851485,"c":0.0010938277,"v":19773.22133442,"t":1715958000}
+{"o":0.0010938277,"h":0.001124143,"l":0.0010777174,"c":0.0011232416,"v":5340.69944723,"t":1715961600}
+{"o":0.0011232416,"h":0.00113198,"l":0.0010977246,"c":0.00110783,"v":2288.98434067,"t":1715965200}
+{"o":0.00110783,"h":0.0011424248,"l":0.0010997605,"c":0.0011018726,"v":12181.90825267,"t":1715968800}
+{"o":0.0011018726,"h":0.0011062137,"l":0.0010971998,"c":0.0010981476,"v":2624.95612553,"t":1715972400}
+{"o":0.0010981476,"h":0.0011119958,"l":0.0010879905,"c":0.0011083553,"v":14844.77359438,"t":1715976000}
+{"o":0.0011083553,"h":0.0011152132,"l":0.0011038291,"c":0.0011137215,"v":200.24652608,"t":1715979600}
+{"o":0.0011137215,"h":0.0011157195,"l":0.0011064854,"c":0.0011071992,"v":338.70203922,"t":1715983200}
+{"o":0.0011071992,"h":0.0011200261,"l":0.0010993543,"c":0.0011090978,"v":7121.79704404,"t":1715986800}
+{"o":0.0011090978,"h":0.0011150141,"l":0.0011018691,"c":0.0011040711,"v":138.53795746,"t":1715990400}
+{"o":0.0011040711,"h":0.0011116972,"l":0.0010927109,"c":0.0010943827,"v":4620.32830327,"t":1715994000}
+{"o":0.0010943827,"h":0.0011001721,"l":0.0010779673,"c":0.0010875763,"v":154.60697048,"t":1715997600}
+{"o":0.0010875763,"h":0.0010928195,"l":0.0010585489,"c":0.0010786002,"v":15119.34622507,"t":1716001200}
+{"o":0.0010786002,"h":0.0010958928,"l":0.0010740532,"c":0.0010902259,"v":11775.57836622,"t":1716004800}
+{"o":0.0010902259,"h":0.0010978778,"l":0.0010902259,"c":0.0010942453,"v":439.87000786,"t":1716008400}
+{"o":0.0010942453,"h":0.0011003636,"l":0.0010932448,"c":0.0010936933,"v":686.82994003,"t":1716012000}
+{"o":0.0010936933,"h":0.0010988236,"l":0.0010906222,"c":0.0010969554,"v":124.9538492,"t":1716015600}
+{"o":0.0010969554,"h":0.0010985831,"l":0.001089348,"c":0.0010905508,"v":129.53096625,"t":1716019200}
+{"o":0.0010905508,"h":0.0010941924,"l":0.0010768434,"c":0.0010800466,"v":124.9538492,"t":1716022800}
+{"o":0.0010800466,"h":0.0010840764,"l":0.0010746664,"c":0.0010788722,"v":1916.21951282,"t":1716026400}
+{"o":0.0010788722,"h":0.0010853947,"l":0.0010736467,"c":0.001083823,"v":178.60258073,"t":1716030000}
+{"o":0.001083823,"h":0.0010918884,"l":0.0010824456,"c":0.0010901064,"v":2424.85896895,"t":1716033600}
+{"o":0.0010901064,"h":0.0010938555,"l":0.0010805483,"c":0.001090616,"v":6600.04889409,"t":1716037200}
+{"o":0.001090616,"h":0.0011017414,"l":0.0010875449,"c":0.0010983039,"v":2763.19711142,"t":1716040800}
+{"o":0.0010983039,"h":0.0011037397,"l":0.0010939894,"c":0.0010974242,"v":1216.87693375,"t":1716044400}
+{"o":0.0010974242,"h":0.0011116912,"l":0.0010914198,"c":0.0011096593,"v":1266.4747362,"t":1716048000}
+{"o":0.0011096593,"h":0.001111023,"l":0.0011016372,"c":0.001104347,"v":1040.32983684,"t":1716051600}
+{"o":0.001104347,"h":0.0011086849,"l":0.0010757758,"c":0.0011051081,"v":16604.02633449,"t":1716055200}
+{"o":0.0011051081,"h":0.0011148018,"l":0.0010995564,"c":0.0011082211,"v":3094.66009166,"t":1716058800}
+{"o":0.0011082211,"h":0.0011089032,"l":0.0010998237,"c":0.0011018279,"v":3125.30545247,"t":1716062400}
+{"o":0.0011018279,"h":0.0011094187,"l":0.0010976787,"c":0.0011063855,"v":1165.15166676,"t":1716066000}
+{"o":0.0011063855,"h":0.0011138251,"l":0.0010814764,"c":0.0010871754,"v":2165.83904336,"t":1716069600}
+{"o":0.0010871754,"h":0.0010904319,"l":0.0010816794,"c":0.001083866,"v":679.32512295,"t":1716073200}
+{"o":0.001083866,"h":0.0010869892,"l":0.0010772025,"c":0.001079453,"v":714.19446016,"t":1716076800}
+{"o":0.001079453,"h":0.0010824381,"l":0.0010735573,"c":0.0010791313,"v":124.9538492,"t":1716080400}
+{"o":0.0010791313,"h":0.0010805262,"l":0.0010708821,"c":0.0010725314,"v":1618.01764142,"t":1716084000}
+{"o":0.0010725314,"h":0.0010771932,"l":0.0010671535,"c":0.0010720535,"v":124.9538492,"t":1716087600}
+{"o":0.0010720535,"h":0.0010790944,"l":0.0010699766,"c":0.0010710117,"v":1342.61770273,"t":1716091200}
+{"o":0.0010710117,"h":0.0010750601,"l":0.0010654413,"c":0.0010743434,"v":637.26481884,"t":1716094800}
+{"o":0.0010743434,"h":0.0010833468,"l":0.0010718284,"c":0.0010794754,"v":226.26460922,"t":1716098400}
+{"o":0.0010794754,"h":0.0010842464,"l":0.0010724242,"c":0.0010726891,"v":937.97274856,"t":1716102000}
+{"o":0.0010726891,"h":0.001079843,"l":0.0010701583,"c":0.0010782865,"v":5075.98578576,"t":1716105600}
+{"o":0.0010782865,"h":0.0010866035,"l":0.0010742609,"c":0.0010798362,"v":2532.76648984,"t":1716109200}
+{"o":0.0010798362,"h":0.0010997612,"l":0.0010722532,"c":0.0010976674,"v":1926.1087687,"t":1716112800}
+{"o":0.0010976674,"h":0.001111483,"l":0.0010910175,"c":0.0011063858,"v":3185.97090854,"t":1716116400}
+{"o":0.0011063858,"h":0.001126462,"l":0.0011001148,"c":0.0011192898,"v":1822.36941544,"t":1716120000}
+{"o":0.0011192898,"h":0.0011396006,"l":0.0011169552,"c":0.0011231146,"v":2275.29801254,"t":1716123600}
+{"o":0.0011231146,"h":0.0011320712,"l":0.0011187173,"c":0.0011295413,"v":1707.30996187,"t":1716127200}
+{"o":0.0011295413,"h":0.0011411443,"l":0.0011251589,"c":0.001126119,"v":2705.09915586,"t":1716130800}
+{"o":0.001126119,"h":0.001133172,"l":0.0011030471,"c":0.0011084321,"v":15204.43642284,"t":1716134400}
+{"o":0.0011084321,"h":0.0011109166,"l":0.0010845822,"c":0.0010952374,"v":1797.13731172,"t":1716138000}
+{"o":0.0010952374,"h":0.0011041102,"l":0.0010881865,"c":0.0011004519,"v":2781.64173346,"t":1716141600}
+{"o":0.0011004519,"h":0.0011034218,"l":0.0010917137,"c":0.0010973188,"v":47544.98063003,"t":1716145200}
+{"o":0.0010973188,"h":0.0011002748,"l":0.0010893258,"c":0.0010922394,"v":1722.5713734,"t":1716148800}
+{"o":0.0010922394,"h":0.0011043162,"l":0.0010896323,"c":0.0010930892,"v":1652.24399229,"t":1716152400}
+{"o":0.0010930892,"h":0.0010971128,"l":0.0010829477,"c":0.0010844837,"v":6281.60227607,"t":1716156000}
+{"o":0.0010844837,"h":0.0010997278,"l":0.0010726771,"c":0.0010830443,"v":46927.98029398,"t":1716159600}
+{"o":0.0010830443,"h":0.0011120903,"l":0.0010778724,"c":0.0011028824,"v":17572.88205933,"t":1716163200}
+{"o":0.0011028824,"h":0.0011279018,"l":0.0010687305,"c":0.0011081559,"v":39863.80750616,"t":1716166800}
+{"o":0.0011081559,"h":0.0011115033,"l":0.0010752551,"c":0.0010775809,"v":10606.12897956,"t":1716170400}
+{"o":0.0010775809,"h":0.0010827801,"l":0.0010732823,"c":0.0010813853,"v":1393.4293482,"t":1716174000}
+{"o":0.0010813853,"h":0.0010840006,"l":0.0010604895,"c":0.0010605853,"v":500.0,"t":1716177600}
+{"o":0.0010605853,"h":0.0010626545,"l":0.0010353323,"c":0.0010365715,"v":14424.45229388,"t":1716181200}
+{"o":0.0010365715,"h":0.0010708749,"l":0.0010289391,"c":0.001043981,"v":21038.86030844,"t":1716184800}
+{"o":0.001043981,"h":0.00109016,"l":0.0010289019,"c":0.001074845,"v":23395.27037893,"t":1716188400}
+{"o":0.001074845,"h":0.0010861075,"l":0.0010678546,"c":0.0010836074,"v":7665.86389772,"t":1716192000}
+{"o":0.0010836074,"h":0.0011158116,"l":0.0010788476,"c":0.0011144854,"v":29660.12654596,"t":1716195600}
+{"o":0.0011144854,"h":0.001306584,"l":0.0011039343,"c":0.001291007,"v":161016.4235472499,"t":1716199200}
+{"o":0.001291007,"h":0.0012951805,"l":0.0012428331,"c":0.001293569,"v":101801.38689409,"t":1716202800}
+{"o":0.001293569,"h":0.001319703,"l":0.0012884577,"c":0.0013153649,"v":23169.72536843,"t":1716206400}
+{"o":0.0013153649,"h":0.0015211942,"l":0.0013101845,"c":0.0014904778,"v":226847.67631632,"t":1716210000}
+{"o":0.0014904778,"h":0.0015104946,"l":0.0014340606,"c":0.0014531006,"v":68058.80478013,"t":1716213600}
+{"o":0.0014531006,"h":0.0014909499,"l":0.0014179888,"c":0.0014616455,"v":29771.66578685,"t":1716217200}
+{"o":0.0014616455,"h":0.0015023285,"l":0.0014452438,"c":0.0014567546,"v":50550.25580277,"t":1716220800}
+{"o":0.0014567546,"h":0.0014622204,"l":0.0014405068,"c":0.0014414237,"v":2463.91240662,"t":1716224400}
+{"o":0.0014414237,"h":0.0014582402,"l":0.0014382621,"c":0.0014504924,"v":941.35133153,"t":1716228000}
+{"o":0.0014504924,"h":0.0014560129,"l":0.0013594191,"c":0.0013798346,"v":63354.03830367,"t":1716231600}
+{"o":0.0013798346,"h":0.001442304,"l":0.0013773396,"c":0.0014401921,"v":19501.80508775,"t":1716235200}
+{"o":0.0014401921,"h":0.0014524482,"l":0.001387416,"c":0.0014320849,"v":37625.18050335,"t":1716238800}
+{"o":0.0014320849,"h":0.0014412786,"l":0.0013959546,"c":0.0014311994,"v":17162.36392815,"t":1716242400}
+{"o":0.0014311994,"h":0.0014412665,"l":0.0014153756,"c":0.0014229633,"v":423.01461921,"t":1716246000}
+{"o":0.0014229633,"h":0.0014337273,"l":0.0013706325,"c":0.0013937511,"v":9839.74094349,"t":1716249600}
+{"o":0.0013937511,"h":0.0014358033,"l":0.0013597573,"c":0.0013686653,"v":25067.99277659,"t":1716253200}
+{"o":0.0013686653,"h":0.0013915915,"l":0.0013546824,"c":0.0013884839,"v":16002.9487082,"t":1716256800}
+{"o":0.0013884839,"h":0.0013921272,"l":0.001376208,"c":0.0013833779,"v":1443.66641222,"t":1716260400}
+{"o":0.0013833779,"h":0.0016442334,"l":0.0013762885,"c":0.0016442334,"v":144351.8609764299,"t":1716264000}
+{"o":0.0016442334,"h":0.0016914066,"l":0.0015958112,"c":0.0016045033,"v":114475.45938505,"t":1716267600}
+{"o":0.0016045033,"h":0.001667912,"l":0.0015479246,"c":0.001663478,"v":157376.09445508,"t":1716271200}
+{"o":0.001663478,"h":0.0016805742,"l":0.0016573051,"c":0.0016700668,"v":5805.82603126,"t":1716274800}
+{"o":0.0016700668,"h":0.0016753357,"l":0.0016293394,"c":0.0016344687,"v":4083.7189266,"t":1716278400}
+{"o":0.0016344687,"h":0.0016854926,"l":0.0015787114,"c":0.0016672894,"v":50389.22556112,"t":1716282000}
+{"o":0.0016672894,"h":0.0016783623,"l":0.0016543873,"c":0.0016757205,"v":928.13977385,"t":1716285600}
+{"o":0.0016757205,"h":0.0016986854,"l":0.0016697278,"c":0.0016975632,"v":6098.88679417,"t":1716289200}
+{"o":0.0016975632,"h":0.0017118396,"l":0.0016137624,"c":0.0016205689,"v":25594.78200759,"t":1716292800}
+{"o":0.0016205689,"h":0.001637439,"l":0.0016054762,"c":0.0016277883,"v":4478.15705073,"t":1716296400}
+{"o":0.0016277883,"h":0.0016449136,"l":0.0016155192,"c":0.0016402192,"v":2409.05001565,"t":1716300000}
+{"o":0.0016402192,"h":0.0016526517,"l":0.0016287056,"c":0.0016458151,"v":262.48840925,"t":1716303600}
+{"o":0.0016458151,"h":0.0016885854,"l":0.001624115,"c":0.0016869212,"v":5791.22093198,"t":1716307200}
+{"o":0.0016869212,"h":0.0016916493,"l":0.0016315904,"c":0.0016648008,"v":10228.51119599,"t":1716310800}
+{"o":0.0016648008,"h":0.0016772095,"l":0.0016258871,"c":0.0016306721,"v":5926.16037916,"t":1716314400}
+{"o":0.0016306721,"h":0.0016600825,"l":0.0016260347,"c":0.001649638,"v":1033.78190926,"t":1716318000}
+{"o":0.001649638,"h":0.0016500725,"l":0.0016210704,"c":0.0016230543,"v":24.57889308,"t":1716321600}
+{"o":0.0016230543,"h":0.001672642,"l":0.0016187011,"c":0.0016546611,"v":3425.32255679,"t":1716325200}
+{"o":0.0016546611,"h":0.0016748033,"l":0.0016312726,"c":0.0016662512,"v":20544.14122777,"t":1716328800}
+{"o":0.0016662512,"h":0.0016746367,"l":0.0016649355,"c":0.0016727566,"v":13.60901196,"t":1716332400}
+{"o":0.0016727566,"h":0.0016775858,"l":0.0016610687,"c":0.0016765955,"v":13.60863718,"t":1716336000}
+{"o":0.0016765955,"h":0.0016787485,"l":0.0015793211,"c":0.001629911,"v":132484.35770299,"t":1716339600}
+{"o":0.001629911,"h":0.0016470245,"l":0.0016297739,"c":0.0016425002,"v":32.63685201,"t":1716343200}
+{"o":0.0016425002,"h":0.0016739546,"l":0.0016384279,"c":0.0016601058,"v":11507.92465201,"t":1716346800}
+{"o":0.0016601058,"h":0.0017165471,"l":0.0016563641,"c":0.0016954704,"v":14866.144642,"t":1716350400}
+{"o":0.0016954704,"h":0.001883811,"l":0.0016550687,"c":0.0018319912,"v":80239.96349421,"t":1716354000}
+{"o":0.0018319912,"h":0.0018452281,"l":0.0017021677,"c":0.0018043119,"v":136515.09133119,"t":1716357600}
+{"o":0.0018043119,"h":0.0018521631,"l":0.0017992542,"c":0.0018473834,"v":15661.79395107,"t":1716361200}
+{"o":0.0018473834,"h":0.0018619987,"l":0.0018406897,"c":0.0018417064,"v":90.77187296,"t":1716364800}
+{"o":0.0018417064,"h":0.0018561153,"l":0.0018032374,"c":0.0018051947,"v":4773.53766617,"t":1716368400}
+{"o":0.0018051947,"h":0.0018113272,"l":0.0018004148,"c":0.0018010963,"v":333.60265917,"t":1716372000}
+{"o":0.0018010963,"h":0.0018299839,"l":0.0017828249,"c":0.001813612,"v":9448.92701187,"t":1716375600}
+{"o":0.001813612,"h":0.0018340581,"l":0.0017975588,"c":0.0018262261,"v":2193.83749939,"t":1716379200}
+{"o":0.0018262261,"h":0.0018262261,"l":0.0017898559,"c":0.0017898559,"v":6913.78073175,"t":1716382800}
+{"o":0.0017898559,"h":0.0018006082,"l":0.0017625745,"c":0.0017698131,"v":175.36853549,"t":1716386400}
+{"o":0.0017698131,"h":0.0018335769,"l":0.0017614358,"c":0.0018179838,"v":8991.49904067,"t":1716390000}
+{"o":0.0018179838,"h":0.0018323189,"l":0.0017974158,"c":0.0018231183,"v":294.45607605,"t":1716393600}
+{"o":0.0018231183,"h":0.0018383424,"l":0.0018103486,"c":0.0018351163,"v":1647.9500026,"t":1716397200}
+{"o":0.0018351163,"h":0.0018599613,"l":0.0017886713,"c":0.0018008765,"v":7467.72793247,"t":1716400800}
+{"o":0.0018008765,"h":0.0018138901,"l":0.0017991802,"c":0.001809823,"v":23.26764581,"t":1716404400}
+{"o":0.001809823,"h":0.0018199978,"l":0.0017950205,"c":0.0018172653,"v":212.55740808,"t":1716408000}
+{"o":0.0018172653,"h":0.0018567473,"l":0.0017856166,"c":0.0018203771,"v":2835.6048799,"t":1716411600}
+{"o":0.0018203771,"h":0.0018484964,"l":0.0018175465,"c":0.0018469398,"v":316.34600154,"t":1716415200}
+{"o":0.0018469398,"h":0.0018655574,"l":0.0018469398,"c":0.0018537565,"v":9696.40608504,"t":1716418800}
+{"o":0.0018537565,"h":0.0018545992,"l":0.0018384213,"c":0.0018511214,"v":646.47099583,"t":1716422400}
+{"o":0.0018511214,"h":0.0018678303,"l":0.0018407901,"c":0.0018472074,"v":12288.96661853,"t":1716426000}
+{"o":0.0018472074,"h":0.0018530922,"l":0.0018354503,"c":0.0018379583,"v":2061.64256231,"t":1716429600}
+{"o":0.0018379583,"h":0.0018492996,"l":0.0017881157,"c":0.0017942212,"v":14168.95781784,"t":1716433200}
+{"o":0.0017942212,"h":0.0018663841,"l":0.0017922731,"c":0.0018613818,"v":12415.55688499,"t":1716436800}
+{"o":0.0018613818,"h":0.0018652651,"l":0.0018578165,"c":0.0018618939,"v":1109.0498358,"t":1716440400}
+{"o":0.0018618939,"h":0.0018745957,"l":0.001856806,"c":0.0018582675,"v":680.46552905,"t":1716444000}
+{"o":0.0018582675,"h":0.0018704033,"l":0.0018563843,"c":0.0018637726,"v":1004.55194707,"t":1716447600}
+{"o":0.0018637726,"h":0.0018805031,"l":0.0018585598,"c":0.0018703689,"v":2651.51442621,"t":1716451200}
+{"o":0.0018703689,"h":0.001887768,"l":0.0018684151,"c":0.0018845515,"v":1711.85318011,"t":1716454800}
+{"o":0.0018845515,"h":0.0019225451,"l":0.0018806792,"c":0.0019188259,"v":6338.50544394,"t":1716458400}
+{"o":0.0019188259,"h":0.0019248995,"l":0.001896317,"c":0.0019019587,"v":1880.81296191,"t":1716462000}
+{"o":0.0019019587,"h":0.0019629914,"l":0.0018508588,"c":0.0019499727,"v":21130.05701686,"t":1716465600}
+{"o":0.0019499727,"h":0.001999649,"l":0.001940241,"c":0.0019745374,"v":5343.69312788,"t":1716469200}
+{"o":0.0019745374,"h":0.0019905665,"l":0.0019229318,"c":0.0019892819,"v":3555.27709956,"t":1716472800}
+{"o":0.0019892819,"h":0.0019932607,"l":0.001955744,"c":0.001965778,"v":911.19479586,"t":1716476400}
+{"o":0.001965778,"h":0.0019985743,"l":0.0019571897,"c":0.0019839984,"v":27803.61408419,"t":1716480000}
+{"o":0.0019839984,"h":0.0019984663,"l":0.0019623458,"c":0.0019983778,"v":3654.01204128,"t":1716483600}
+{"o":0.0019983778,"h":0.0020243866,"l":0.0019923873,"c":0.0020073394,"v":27463.95773493,"t":1716487200}
+{"o":0.0020073394,"h":0.0020224812,"l":0.0020007051,"c":0.0020199093,"v":96.47884445,"t":1716490800}
+{"o":0.0020199093,"h":0.002075084,"l":0.0019985915,"c":0.0020028649,"v":23277.20070917,"t":1716494400}
+{"o":0.0020028649,"h":0.0020105858,"l":0.001806059,"c":0.0018889597,"v":191521.02137165,"t":1716498000}
+{"o":0.0018889597,"h":0.0019211947,"l":0.0018247759,"c":0.0019054971,"v":40517.37276799,"t":1716501600}
+{"o":0.0019054971,"h":0.0019808829,"l":0.001862984,"c":0.0019662128,"v":34147.47963644,"t":1716505200}
+{"o":0.0019662128,"h":0.0020254972,"l":0.0019322377,"c":0.001967686,"v":43861.7114379,"t":1716508800}
+{"o":0.001967686,"h":0.0019839641,"l":0.001967686,"c":0.0019834661,"v":1841.06754514,"t":1716512400}
+{"o":0.0019834661,"h":0.0020404321,"l":0.001972734,"c":0.0019890077,"v":15277.56985887,"t":1716516000}
+{"o":0.0019890077,"h":0.0020045126,"l":0.0019849432,"c":0.0019989849,"v":164.05847849,"t":1716519600}
+{"o":0.0019989849,"h":0.0020349316,"l":0.0019989849,"c":0.00203337,"v":8769.86814372,"t":1716523200}
+{"o":0.00203337,"h":0.0020687141,"l":0.0020333307,"c":0.0020543959,"v":117.82210151,"t":1716526800}
+{"o":0.0020543959,"h":0.0020761003,"l":0.0020451789,"c":0.0020661841,"v":194.8945669,"t":1716530400}
+{"o":0.0020661841,"h":0.002081328,"l":0.002056713,"c":0.0020700382,"v":112.52514942,"t":1716534000}
+{"o":0.0020700382,"h":0.002154029,"l":0.0020673661,"c":0.002117843,"v":12981.44334352,"t":1716537600}
+{"o":0.002117843,"h":0.0021495418,"l":0.0021093496,"c":0.0021306182,"v":10782.06620871,"t":1716541200}
+{"o":0.0021306182,"h":0.002170449,"l":0.0021277995,"c":0.0021636514,"v":12984.82680874,"t":1716544800}
+{"o":0.0021636514,"h":0.002190433,"l":0.0021486788,"c":0.0021758242,"v":20880.47622623,"t":1716548400}
+{"o":0.0021758242,"h":0.0022575892,"l":0.0021168326,"c":0.0022184644,"v":77986.74452587,"t":1716552000}
+{"o":0.0022184644,"h":0.0022638358,"l":0.0022103383,"c":0.0022607503,"v":16307.17389119,"t":1716555600}
+{"o":0.0022607503,"h":0.0022713902,"l":0.002182681,"c":0.0022398046,"v":6876.64803486,"t":1716559200}
+{"o":0.0022398046,"h":0.0022621492,"l":0.002218576,"c":0.0022544951,"v":36027.24006564,"t":1716562800}
+{"o":0.0022544951,"h":0.0023640526,"l":0.0022536039,"c":0.0023017144,"v":28662.26719885,"t":1716566400}
+{"o":0.0023017144,"h":0.0023078619,"l":0.0022323995,"c":0.0022323995,"v":17048.23160918,"t":1716570000}
+{"o":0.0022323995,"h":0.00223728,"l":0.0022096856,"c":0.0022309415,"v":3976.82267936,"t":1716573600}
+{"o":0.0022309415,"h":0.0022929802,"l":0.0022028901,"c":0.0022297274,"v":46085.73378094,"t":1716577200}
+{"o":0.0022297274,"h":0.0022742033,"l":0.0022238113,"c":0.0022682064,"v":14056.50391705,"t":1716580800}
+{"o":0.0022682064,"h":0.0022834715,"l":0.0022613221,"c":0.0022750225,"v":421.53081262,"t":1716584400}
+{"o":0.0022750225,"h":0.0023287396,"l":0.0022244354,"c":0.002320373,"v":62783.55069657,"t":1716588000}
+{"o":0.002320373,"h":0.0023236124,"l":0.0023092264,"c":0.0023154023,"v":1782.26465811,"t":1716591600}
+{"o":0.0023154023,"h":0.002341305,"l":0.0023154023,"c":0.0023389275,"v":2391.39463688,"t":1716595200}
+{"o":0.0023389275,"h":0.0023461214,"l":0.0023102641,"c":0.0023202281,"v":4704.81922263,"t":1716598800}
+{"o":0.0023202281,"h":0.0023264488,"l":0.0022523585,"c":0.0022601987,"v":6044.59211879,"t":1716602400}
+{"o":0.0022601987,"h":0.0022734839,"l":0.0022547367,"c":0.0022548284,"v":233.72131048,"t":1716606000}
+{"o":0.0022548284,"h":0.0022622326,"l":0.0022484641,"c":0.00225039,"v":196.65601931,"t":1716609600}
+{"o":0.00225039,"h":0.0023297909,"l":0.0022501994,"c":0.0022744204,"v":440004.7112490099,"t":1716613200}
+{"o":0.0022744204,"h":0.0022895328,"l":0.0022741486,"c":0.002288665,"v":15177.7347148,"t":1716616800}
+{"o":0.002288665,"h":0.0023682739,"l":0.0022732494,"c":0.0023549954,"v":19937.4431934,"t":1716620400}
+{"o":0.0023549954,"h":0.002393647,"l":0.0022720852,"c":0.0022877493,"v":66839.06589195,"t":1716624000}
+{"o":0.0022877493,"h":0.0023202589,"l":0.0022551465,"c":0.0023046394,"v":31008.76464571,"t":1716627600}
+{"o":0.0023046394,"h":0.0023124584,"l":0.0021517071,"c":0.0022699067,"v":83392.51396158,"t":1716631200}
+{"o":0.0022699067,"h":0.0022997299,"l":0.0022077986,"c":0.0022316629,"v":27295.17491236,"t":1716634800}
+{"o":0.0022316629,"h":0.0023003936,"l":0.0022272604,"c":0.0022462936,"v":13459.47473192,"t":1716638400}
+{"o":0.0022462936,"h":0.002305509,"l":0.0022275478,"c":0.0022460791,"v":4905.13750117,"t":1716642000}
+{"o":0.0022460791,"h":0.0022907362,"l":0.002225054,"c":0.002274318,"v":4806.18651489,"t":1716645600}
+{"o":0.002274318,"h":0.0022848139,"l":0.0022663483,"c":0.0022809279,"v":2172.98178185,"t":1716649200}
+{"o":0.0022809279,"h":0.0022937206,"l":0.0022247238,"c":0.0022853816,"v":14701.96181421,"t":1716652800}
+{"o":0.0022853816,"h":0.0022909189,"l":0.002220998,"c":0.0022355369,"v":10761.00605712,"t":1716656400}
+{"o":0.0022355369,"h":0.0022940778,"l":0.0022253871,"c":0.0022434718,"v":8217.63225923,"t":1716660000}
+{"o":0.0022434718,"h":0.0023271167,"l":0.0022392523,"c":0.0023221598,"v":181215.20044238,"t":1716663600}
+{"o":0.0023221598,"h":0.0024354619,"l":0.002317303,"c":0.0023973667,"v":250406.57758633,"t":1716667200}
+{"o":0.0023973667,"h":0.0024107268,"l":0.0023446852,"c":0.0023462279,"v":16233.65701051,"t":1716670800}
+{"o":0.0023462279,"h":0.0024162356,"l":0.0023294902,"c":0.0024054167,"v":25136.59064578,"t":1716674400}
+{"o":0.0024054167,"h":0.0024055752,"l":0.0022912747,"c":0.0022961262,"v":32403.46567996,"t":1716678000}
+{"o":0.0022961262,"h":0.0023430685,"l":0.0022862534,"c":0.0023430685,"v":30909.19362155,"t":1716681600}
+{"o":0.0023430685,"h":0.0023843969,"l":0.0023345506,"c":0.0023822442,"v":18408.11134536,"t":1716685200}
+{"o":0.0023822442,"h":0.0024117304,"l":0.0023295981,"c":0.0023978984,"v":253730.35137086,"t":1716688800}
+{"o":0.0023978984,"h":0.0026794444,"l":0.0023887031,"c":0.0026560451,"v":82774.63606685,"t":1716692400}
+{"o":0.0026560451,"h":0.0026870099,"l":0.0025782585,"c":0.0025879131,"v":16634.78709877,"t":1716696000}
+{"o":0.0025879131,"h":0.0026425992,"l":0.0025143882,"c":0.0025143882,"v":27144.6042062,"t":1716699600}
+{"o":0.0025143882,"h":0.0025267141,"l":0.0025008729,"c":0.0025146272,"v":15284.79670828,"t":1716703200}
+{"o":0.0025146272,"h":0.0025813449,"l":0.0024976897,"c":0.0025186665,"v":10401.13077581,"t":1716706800}
+{"o":0.0025186665,"h":0.002593,"l":0.0025106452,"c":0.0025871199,"v":2181.94884043,"t":1716710400}
+{"o":0.0025871199,"h":0.0026259061,"l":0.0025819851,"c":0.0026139452,"v":7722.47862141,"t":1716714000}
+{"o":0.0026139452,"h":0.0026161598,"l":0.0025933196,"c":0.0025954958,"v":3205.03743863,"t":1716717600}
+{"o":0.0025954958,"h":0.0026096995,"l":0.0025403221,"c":0.0025497549,"v":1926.08333565,"t":1716721200}
+{"o":0.0025497549,"h":0.0026168788,"l":0.0025470336,"c":0.002554576,"v":670.15543416,"t":1716724800}
+{"o":0.002554576,"h":0.0026022765,"l":0.0025239341,"c":0.0025239341,"v":14739.95988232,"t":1716728400}
+{"o":0.0025239341,"h":0.002598484,"l":0.0025152618,"c":0.0025753334,"v":10102.53795201,"t":1716732000}
+{"o":0.0025753334,"h":0.0026367172,"l":0.002530324,"c":0.0025748465,"v":16069.60931017,"t":1716735600}
+{"o":0.0025748465,"h":0.0025854764,"l":0.0025648742,"c":0.0025717092,"v":5082.38026196,"t":1716739200}
+{"o":0.0025717092,"h":0.002649598,"l":0.0025696301,"c":0.0026449403,"v":8006.52888586,"t":1716742800}
+{"o":0.0026449403,"h":0.0026668393,"l":0.0026400465,"c":0.0026552545,"v":11303.23451335,"t":1716746400}
+{"o":0.0026552545,"h":0.0026592129,"l":0.0025697493,"c":0.0025708707,"v":6053.49610552,"t":1716750000}
+{"o":0.0025708707,"h":0.0025828856,"l":0.0025443668,"c":0.0025549339,"v":9256.79678371,"t":1716753600}
+{"o":0.0025549339,"h":0.0026299108,"l":0.0025365061,"c":0.0025946787,"v":2751.62861517,"t":1716757200}
+{"o":0.0025946787,"h":0.0026006028,"l":0.0025806479,"c":0.0025906283,"v":677.92196874,"t":1716760800}
+{"o":0.0025906283,"h":0.0026065169,"l":0.0025877686,"c":0.0025967001,"v":754.82453421,"t":1716764400}
+{"o":0.0025967001,"h":0.0026037106,"l":0.0025530359,"c":0.0025692149,"v":2757.42377136,"t":1716768000}
+{"o":0.0025692149,"h":0.0025826652,"l":0.002505661,"c":0.0025701418,"v":2222.85323119,"t":1716771600}
+{"o":0.0025701418,"h":0.0025967435,"l":0.0025661315,"c":0.0025930903,"v":1598.04418393,"t":1716775200}
+{"o":0.0025930903,"h":0.0025956201,"l":0.0024946512,"c":0.0025463015,"v":8606.64397507,"t":1716778800}
+{"o":0.0025463015,"h":0.0025465371,"l":0.0025302065,"c":0.002540606,"v":326.54051048,"t":1716782400}
+{"o":0.002540606,"h":0.0025689032,"l":0.0024826217,"c":0.0025053243,"v":1654.87522679,"t":1716786000}
+{"o":0.0025053243,"h":0.0025073035,"l":0.0024921845,"c":0.002507016,"v":435.78904356,"t":1716789600}
+{"o":0.002507016,"h":0.0025685867,"l":0.002491661,"c":0.0025455676,"v":2998.45624716,"t":1716793200}
+{"o":0.0025455676,"h":0.0025517029,"l":0.0025282152,"c":0.00254697,"v":1000.73555661,"t":1716796800}
+{"o":0.00254697,"h":0.0025762978,"l":0.0024996991,"c":0.0025637412,"v":18744.66795224,"t":1716800400}
+{"o":0.0025637412,"h":0.0025928058,"l":0.0025124128,"c":0.002575047,"v":9295.72143754,"t":1716804000}
+{"o":0.002575047,"h":0.0025887009,"l":0.0025081397,"c":0.0025139743,"v":11100.93289673,"t":1716807600}
+{"o":0.0025139743,"h":0.0025804639,"l":0.002507626,"c":0.0025794923,"v":2137.27303928,"t":1716811200}
+{"o":0.0025794923,"h":0.0025932959,"l":0.0025451357,"c":0.0025671495,"v":11148.3834136,"t":1716814800}
+{"o":0.0025671495,"h":0.0025914539,"l":0.0025565382,"c":0.0025689461,"v":8119.38539798,"t":1716818400}
+{"o":0.0025689461,"h":0.0026744687,"l":0.002534071,"c":0.0025879169,"v":40552.40407854,"t":1716822000}
+{"o":0.0025879169,"h":0.0026490685,"l":0.0025732735,"c":0.0026361234,"v":6463.41783528,"t":1716825600}
+{"o":0.0026361234,"h":0.0027101007,"l":0.0025623808,"c":0.0026495798,"v":46108.03552909,"t":1716829200}
+{"o":0.0026495798,"h":0.0026659092,"l":0.0025401575,"c":0.0025634516,"v":25898.74269301,"t":1716832800}
+{"o":0.0025634516,"h":0.0026572851,"l":0.0025410422,"c":0.0026323095,"v":4386.18051946,"t":1716836400}
+{"o":0.0026323095,"h":0.0026345156,"l":0.0025995138,"c":0.0026015785,"v":329.90228245,"t":1716840000}
+{"o":0.0026015785,"h":0.0026431242,"l":0.0025688096,"c":0.0026271393,"v":23468.73723936,"t":1716843600}
+{"o":0.0026271393,"h":0.0026475058,"l":0.002558352,"c":0.0026207732,"v":17125.11142658,"t":1716847200}
+{"o":0.0026207732,"h":0.0026573018,"l":0.0026186956,"c":0.0026410773,"v":2840.9139879,"t":1716850800}
+{"o":0.0026410773,"h":0.0026535948,"l":0.0025732389,"c":0.002590353,"v":2372.02442541,"t":1716854400}
+{"o":0.002590353,"h":0.0026706975,"l":0.0025493873,"c":0.0026150662,"v":36223.64229741,"t":1716858000}
+{"o":0.0026150662,"h":0.0026955055,"l":0.0025957047,"c":0.002609419,"v":10534.50075894,"t":1716861600}
+{"o":0.002609419,"h":0.0026524301,"l":0.0026037077,"c":0.0026349032,"v":1173.15089728,"t":1716865200}
+{"o":0.0026349032,"h":0.0027252586,"l":0.0026292702,"c":0.0027157235,"v":2261.11616184,"t":1716868800}
+{"o":0.0027157235,"h":0.0027646641,"l":0.0026943122,"c":0.0027119022,"v":18900.00385117,"t":1716872400}
+{"o":0.0027119022,"h":0.0027929139,"l":0.0026626462,"c":0.0026716579,"v":54764.35998422,"t":1716876000}
+{"o":0.0026716579,"h":0.0026879954,"l":0.0026674275,"c":0.0026812853,"v":284.69039758,"t":1716879600}
+{"o":0.0026812853,"h":0.0028140705,"l":0.002650802,"c":0.0027844245,"v":19605.66002447,"t":1716883200}
+{"o":0.0027844245,"h":0.002859199,"l":0.0027745877,"c":0.0028023596,"v":30674.16832094,"t":1716886800}
+{"o":0.0028023596,"h":0.0028375357,"l":0.0027498808,"c":0.0028068865,"v":6485.61649829,"t":1716890400}
+{"o":0.0028068865,"h":0.0028238266,"l":0.0027980265,"c":0.0028014222,"v":1678.49599756,"t":1716894000}
+{"o":0.0028014222,"h":0.0028092279,"l":0.0027694352,"c":0.0027796684,"v":943.51496719,"t":1716897600}
+{"o":0.0027796684,"h":0.0028488941,"l":0.0027484189,"c":0.0028432411,"v":9560.07792862,"t":1716901200}
+{"o":0.0028432411,"h":0.0029213921,"l":0.0027446587,"c":0.0028963187,"v":15796.5653119,"t":1716904800}
+{"o":0.0028963187,"h":0.002955653,"l":0.0028195335,"c":0.0029054735,"v":24430.12544404,"t":1716908400}
+{"o":0.0029054735,"h":0.0029640997,"l":0.0028469785,"c":0.0029504373,"v":22736.92412892,"t":1716912000}
+{"o":0.0029504373,"h":0.0030749077,"l":0.00287592,"c":0.002959234,"v":104941.10999119,"t":1716915600}
+{"o":0.002959234,"h":0.0030187694,"l":0.0028994783,"c":0.0029514635,"v":27932.73526903,"t":1716919200}
+{"o":0.0029514635,"h":0.0029548451,"l":0.0028306057,"c":0.0028366744,"v":14277.5155896,"t":1716922800}
+{"o":0.0028366744,"h":0.0029026967,"l":0.0028178227,"c":0.0028356839,"v":6024.44068261,"t":1716926400}
+{"o":0.0028356839,"h":0.0029320211,"l":0.0028314864,"c":0.0029307914,"v":11682.98182368,"t":1716930000}
+{"o":0.0029307914,"h":0.0029750545,"l":0.0028883279,"c":0.0029715216,"v":9417.79837377,"t":1716933600}
+{"o":0.0029715216,"h":0.0030000371,"l":0.0029654099,"c":0.0029934874,"v":4189.95423673,"t":1716937200}
+{"o":0.0029934874,"h":0.0030059177,"l":0.0029252397,"c":0.0029363442,"v":2409.03634467,"t":1716940800}
+{"o":0.0029363442,"h":0.0029544453,"l":0.0029290529,"c":0.0029436094,"v":640.39634881,"t":1716944400}
+{"o":0.0029436094,"h":0.0029462908,"l":0.0029135267,"c":0.0029176031,"v":915.08635482,"t":1716948000}
+{"o":0.0029176031,"h":0.0029176038,"l":0.0028681635,"c":0.0028719869,"v":531.33176118,"t":1716951600}
+{"o":0.0028719869,"h":0.0031217611,"l":0.0028607067,"c":0.0031144643,"v":63573.02678705,"t":1716955200}
+{"o":0.0031144643,"h":0.0033189697,"l":0.0030751552,"c":0.0033056366,"v":77743.62532039,"t":1716958800}
+{"o":0.0033056366,"h":0.0034453917,"l":0.0031731119,"c":0.0034196373,"v":159800.7156066601,"t":1716962400}
+{"o":0.0034196373,"h":0.0036041442,"l":0.0033950539,"c":0.0034753359,"v":59650.13888361,"t":1716966000}
+{"o":0.0034753359,"h":0.003692117,"l":0.0034278692,"c":0.0036647444,"v":56023.31950422,"t":1716969600}
+{"o":0.0036647444,"h":0.003699192,"l":0.0035043986,"c":0.0035208488,"v":13621.87906683,"t":1716973200}
+{"o":0.0035208488,"h":0.0036012309,"l":0.0034679671,"c":0.0034697672,"v":9482.64941714,"t":1716976800}
+{"o":0.0034697672,"h":0.0035088482,"l":0.0033806975,"c":0.0034202077,"v":26177.0096877,"t":1716980400}
+{"o":0.0034202077,"h":0.003533829,"l":0.0033398747,"c":0.0034112499,"v":30978.51110976,"t":1716984000}
+{"o":0.0034112499,"h":0.003430491,"l":0.0032630228,"c":0.0032854228,"v":13489.82163038,"t":1716987600}
+{"o":0.0032854228,"h":0.0034249275,"l":0.0032682498,"c":0.003303256,"v":9482.26544721,"t":1716991200}
+{"o":0.003303256,"h":0.0033660407,"l":0.0032518754,"c":0.0032755212,"v":12196.29563155,"t":1716994800}
+{"o":0.0032755212,"h":0.003309595,"l":0.0031706271,"c":0.0032351599,"v":17504.84106095,"t":1716998400}
+{"o":0.0032351599,"h":0.0032929994,"l":0.0031165615,"c":0.0031403171,"v":22709.21907801,"t":1717002000}
+{"o":0.0031403171,"h":0.003254403,"l":0.0030204256,"c":0.0030520786,"v":42894.09789556,"t":1717005600}
+{"o":0.0030520786,"h":0.0030562316,"l":0.0028205914,"c":0.0028805855,"v":58816.4208673,"t":1717009200}
+{"o":0.0028805855,"h":0.002952109,"l":0.0027971211,"c":0.0029456629,"v":43166.52416752,"t":1717012800}
+{"o":0.0029456629,"h":0.0031118525,"l":0.0029314779,"c":0.0029905912,"v":51179.13812302,"t":1717016400}
+{"o":0.0029905912,"h":0.0030470781,"l":0.0029166092,"c":0.0029561295,"v":17800.05265228,"t":1717020000}
+{"o":0.0029561295,"h":0.0029907023,"l":0.0029548527,"c":0.0029869186,"v":2793.71978347,"t":1717023600}
+{"o":0.0029869186,"h":0.0029929548,"l":0.0029680071,"c":0.0029890473,"v":1966.39500391,"t":1717027200}
+{"o":0.0029890473,"h":0.003000773,"l":0.0029798617,"c":0.0029896449,"v":464.91847349,"t":1717030800}
+{"o":0.0029896449,"h":0.0029913996,"l":0.0029456407,"c":0.0029626987,"v":654.74834083,"t":1717034400}
+{"o":0.0029626987,"h":0.0029735015,"l":0.0029566662,"c":0.0029630186,"v":1915.12345692,"t":1717038000}
+{"o":0.0029630186,"h":0.0029794438,"l":0.0028760926,"c":0.0028897524,"v":11648.84752657,"t":1717041600}
+{"o":0.0028897524,"h":0.0029202176,"l":0.0028085504,"c":0.0028351688,"v":21930.77833102,"t":1717045200}
+{"o":0.0028351688,"h":0.002880425,"l":0.002832949,"c":0.0028768596,"v":427.38565371,"t":1717048800}
+{"o":0.0028768596,"h":0.0031515227,"l":0.0028678733,"c":0.0030909947,"v":52529.01757714,"t":1717052400}
+{"o":0.0030909947,"h":0.0031193981,"l":0.0029250807,"c":0.0029869298,"v":61777.2305355,"t":1717056000}
+{"o":0.0029869298,"h":0.0030037651,"l":0.0029807678,"c":0.0029822306,"v":1210.65867681,"t":1717059600}
+{"o":0.0029822306,"h":0.0030339739,"l":0.0029589401,"c":0.0030035395,"v":20861.4495804,"t":1717063200}
+{"o":0.0030035395,"h":0.0030343848,"l":0.0029935277,"c":0.0030335941,"v":8893.0523777,"t":1717066800}
+{"o":0.0030335941,"h":0.0030975075,"l":0.0030048221,"c":0.0030696113,"v":31075.91061337,"t":1717070400}
+{"o":0.0030696113,"h":0.0031121264,"l":0.0030476145,"c":0.0030917149,"v":17505.04992877,"t":1717074000}
+{"o":0.0030917149,"h":0.0030941348,"l":0.0030639065,"c":0.0030941348,"v":1440.88622444,"t":1717077600}
+{"o":0.0030941348,"h":0.0031161741,"l":0.0030175214,"c":0.0030966517,"v":17999.50086701,"t":1717081200}
+{"o":0.0030966517,"h":0.0031162575,"l":0.0030696443,"c":0.0030870592,"v":11132.08107288,"t":1717084800}
+{"o":0.0030870592,"h":0.0030969106,"l":0.0029769613,"c":0.0030589613,"v":5412.86355173,"t":1717088400}
+{"o":0.0030589613,"h":0.0031028564,"l":0.0030521531,"c":0.0030955871,"v":12367.50441421,"t":1717092000}
+{"o":0.0030955871,"h":0.0031678927,"l":0.0030335253,"c":0.0031583022,"v":14867.10077706,"t":1717095600}
+{"o":0.0031583022,"h":0.0032004084,"l":0.0031583022,"c":0.0031797682,"v":188.99367911,"t":1717099200}
+{"o":0.0031797682,"h":0.0032124926,"l":0.0031773029,"c":0.0031920352,"v":8337.66748052,"t":1717102800}
+{"o":0.0031920352,"h":0.0032095657,"l":0.0031854863,"c":0.0031941901,"v":5863.51359582,"t":1717106400}
+{"o":0.0031941901,"h":0.0032086777,"l":0.0031853294,"c":0.0032072465,"v":1443.117302,"t":1717110000}
+{"o":0.0032072465,"h":0.0032326401,"l":0.0032049626,"c":0.0032144335,"v":575.02395062,"t":1717113600}
+{"o":0.0032144335,"h":0.0032212995,"l":0.0031960382,"c":0.003220671,"v":545.71164369,"t":1717117200}
+{"o":0.003220671,"h":0.0032217413,"l":0.0031957044,"c":0.0032057158,"v":2838.32891341,"t":1717120800}
+{"o":0.0032057158,"h":0.0032948496,"l":0.0031970537,"c":0.003219768,"v":41958.27568072,"t":1717124400}
+{"o":0.003219768,"h":0.0032269034,"l":0.0032122531,"c":0.0032234653,"v":311.06817621,"t":1717128000}
+{"o":0.0032234653,"h":0.0032645481,"l":0.003205817,"c":0.0032283038,"v":10975.65217003,"t":1717131600}
+{"o":0.0032283038,"h":0.0032346042,"l":0.0032132923,"c":0.0032280579,"v":445.4309708,"t":1717135200}
+{"o":0.0032280579,"h":0.0032290618,"l":0.0032130015,"c":0.0032158581,"v":223.22147194,"t":1717138800}
+{"o":0.0032158581,"h":0.00324049,"l":0.0031553611,"c":0.0032301669,"v":28712.14877643,"t":1717142400}
+{"o":0.0032301669,"h":0.0032673969,"l":0.0032276381,"c":0.003252433,"v":7212.81722897,"t":1717146000}
+{"o":0.003252433,"h":0.0035410965,"l":0.0032370002,"c":0.0034931198,"v":138973.4157210601,"t":1717149600}
+{"o":0.0034931198,"h":0.003557186,"l":0.0034592736,"c":0.0035301956,"v":7705.17442719,"t":1717153200}
+{"o":0.0035301956,"h":0.0035354468,"l":0.0034117201,"c":0.0034385464,"v":5094.14749637,"t":1717156800}
+{"o":0.0034385464,"h":0.0034872201,"l":0.0033124749,"c":0.003446197,"v":84128.1571309,"t":1717160400}
+{"o":0.003446197,"h":0.0035622115,"l":0.003446197,"c":0.0035433337,"v":8121.36741759,"t":1717164000}
+{"o":0.0035433337,"h":0.0036062905,"l":0.003537595,"c":0.0036060156,"v":12170.68097815,"t":1717167600}
+{"o":0.0036060156,"h":0.0037077481,"l":0.0035714947,"c":0.0036679988,"v":39656.72918212,"t":1717171200}
+{"o":0.0036679988,"h":0.003680181,"l":0.0036581182,"c":0.0036651572,"v":2046.08331832,"t":1717174800}
+{"o":0.0036651572,"h":0.00372813,"l":0.0035850864,"c":0.0037142128,"v":28493.78987732,"t":1717178400}
+{"o":0.0037142128,"h":0.0037467795,"l":0.0036921942,"c":0.0037306141,"v":14276.36739083,"t":1717182000}
+{"o":0.0037306141,"h":0.0037396224,"l":0.0036307563,"c":0.0036349887,"v":12596.29905823,"t":1717185600}
+{"o":0.0036349887,"h":0.0037535716,"l":0.0036265293,"c":0.0036781198,"v":18774.10002837,"t":1717189200}
+{"o":0.0036781198,"h":0.0038659909,"l":0.0036722932,"c":0.0037322695,"v":66619.76654868,"t":1717192800}
+{"o":0.0037322695,"h":0.0037579445,"l":0.0036490742,"c":0.0036643081,"v":34330.34890542,"t":1717196400}
+{"o":0.0036643081,"h":0.0037324776,"l":0.0036314395,"c":0.0037038391,"v":10019.06492168,"t":1717200000}
+{"o":0.0037038391,"h":0.0037175279,"l":0.0036262593,"c":0.0036330219,"v":3301.05808406,"t":1717203600}
+{"o":0.0036330219,"h":0.0036347469,"l":0.0036157281,"c":0.0036157281,"v":298.61135298,"t":1717207200}
+{"o":0.0036157281,"h":0.0036279414,"l":0.0036013094,"c":0.0036150787,"v":12860.05314418,"t":1717210800}
+{"o":0.0036150787,"h":0.003700549,"l":0.0036085817,"c":0.0036864067,"v":3901.41559539,"t":1717214400}
+{"o":0.0036864067,"h":0.003700483,"l":0.0035991178,"c":0.0036053221,"v":10190.21920299,"t":1717218000}
+{"o":0.0036053221,"h":0.0036106588,"l":0.0035536622,"c":0.003555304,"v":20387.52917253,"t":1717221600}
+{"o":0.003555304,"h":0.0035688433,"l":0.0035465006,"c":0.0035557476,"v":938.71703389,"t":1717225200}
+{"o":0.0035557476,"h":0.0035568492,"l":0.003540841,"c":0.0035452578,"v":559.23728234,"t":1717228800}
+{"o":0.0035452578,"h":0.0035522667,"l":0.0035417316,"c":0.0035506286,"v":984.12386583,"t":1717232400}
+{"o":0.0035506286,"h":0.0035569449,"l":0.0035451521,"c":0.0035568808,"v":343.83420843,"t":1717236000}
+{"o":0.0035568808,"h":0.0035594757,"l":0.0035505097,"c":0.0035506821,"v":2829.35322743,"t":1717239600}
+{"o":0.0035506821,"h":0.0036521051,"l":0.0035421664,"c":0.0036510517,"v":27222.67400157,"t":1717243200}
+{"o":0.0036510517,"h":0.0036631782,"l":0.0036398027,"c":0.0036554991,"v":20763.74050081,"t":1717246800}
+{"o":0.0036554991,"h":0.003658918,"l":0.0035374342,"c":0.0036124324,"v":17045.84891349,"t":1717250400}
+{"o":0.0036124324,"h":0.0036161179,"l":0.0035179539,"c":0.0035316186,"v":5600.11374495,"t":1717254000}
+{"o":0.0035316186,"h":0.0036118139,"l":0.0035274427,"c":0.0036064611,"v":598.97788792,"t":1717257600}
+{"o":0.0036064611,"h":0.0036121329,"l":0.0035161094,"c":0.0035166269,"v":6553.40134066,"t":1717261200}
+{"o":0.0035166269,"h":0.0035245551,"l":0.0035115005,"c":0.0035152399,"v":1521.83928946,"t":1717264800}
+{"o":0.0035152399,"h":0.0035200365,"l":0.0035099524,"c":0.0035136205,"v":303.78216199,"t":1717268400}
+{"o":0.0035136205,"h":0.0035973025,"l":0.0035065606,"c":0.0035207819,"v":9802.54485647,"t":1717272000}
+{"o":0.0035207819,"h":0.0036036795,"l":0.0035199075,"c":0.003600286,"v":8011.29556816,"t":1717275600}
+{"o":0.003600286,"h":0.0036078097,"l":0.0035125048,"c":0.0035228007,"v":11143.65875148,"t":1717279200}
+{"o":0.0035228007,"h":0.0036059332,"l":0.003519036,"c":0.0035954817,"v":1200.62163306,"t":1717282800}
+{"o":0.0035954817,"h":0.0036000804,"l":0.0035084538,"c":0.0035112636,"v":1076.01803917,"t":1717286400}
+{"o":0.0035112636,"h":0.0035189521,"l":0.0034968358,"c":0.0035113434,"v":4560.46348455,"t":1717290000}
+{"o":0.0035113434,"h":0.0035315619,"l":0.0035043098,"c":0.0035244331,"v":468.03629529,"t":1717293600}
+{"o":0.0035244331,"h":0.0036003154,"l":0.0035141807,"c":0.0035187337,"v":2719.17621003,"t":1717297200}
+{"o":0.0035187337,"h":0.0035276453,"l":0.003516427,"c":0.0035247662,"v":102.83097378,"t":1717300800}
+{"o":0.0035247662,"h":0.0035247662,"l":0.0035171249,"c":0.0035214023,"v":545.48400389,"t":1717304400}
+{"o":0.0035214023,"h":0.0035219139,"l":0.0035101564,"c":0.0035174011,"v":1324.37554917,"t":1717308000}
+{"o":0.0035174011,"h":0.003545075,"l":0.0035153507,"c":0.0035432339,"v":631.33478938,"t":1717311600}
+{"o":0.0035432339,"h":0.0035456279,"l":0.0035319726,"c":0.0035388141,"v":292.75617101,"t":1717315200}
+{"o":0.0035388141,"h":0.0036745796,"l":0.0035328069,"c":0.0036651102,"v":21596.78992216,"t":1717318800}
+{"o":0.0036651102,"h":0.0036814355,"l":0.0036622595,"c":0.0036662019,"v":978.42278139,"t":1717322400}
+{"o":0.0036662019,"h":0.0036774217,"l":0.0036307173,"c":0.0036347116,"v":383.40116185,"t":1717326000}
+{"o":0.0036347116,"h":0.0037537535,"l":0.0036302376,"c":0.0037391351,"v":60539.62074943,"t":1717329600}
+{"o":0.0037391351,"h":0.0037483501,"l":0.0037182987,"c":0.0037244301,"v":2214.66077785,"t":1717333200}
+{"o":0.0037244301,"h":0.0038464255,"l":0.0037178311,"c":0.003826895,"v":11166.67116869,"t":1717336800}
+{"o":0.003826895,"h":0.0038454204,"l":0.0037469094,"c":0.0037682985,"v":14265.91965865,"t":1717340400}
+{"o":0.0037682985,"h":0.0039210504,"l":0.003764975,"c":0.0037867733,"v":66657.37708705,"t":1717344000}
+{"o":0.0037867733,"h":0.0039237842,"l":0.0037861614,"c":0.0038482841,"v":13476.95348064,"t":1717347600}
+{"o":0.0038482841,"h":0.0038709631,"l":0.0038222948,"c":0.0038290281,"v":362.05696414,"t":1717351200}
+{"o":0.0038290281,"h":0.0039392718,"l":0.0038221761,"c":0.0039140597,"v":15844.5588604,"t":1717354800}
+{"o":0.0039140597,"h":0.0039718114,"l":0.0038496276,"c":0.0039256757,"v":29764.22376403,"t":1717358400}
+{"o":0.0039256757,"h":0.0039456199,"l":0.0039213597,"c":0.0039456199,"v":3715.59492535,"t":1717362000}
+{"o":0.0039456199,"h":0.0039675015,"l":0.0039234259,"c":0.0039477788,"v":12544.36959968,"t":1717365600}
+{"o":0.0039477788,"h":0.0039519319,"l":0.0039389223,"c":0.0039519319,"v":609.94431904,"t":1717369200}
+{"o":0.0039519319,"h":0.0039972591,"l":0.0038204854,"c":0.0038444307,"v":22689.25071843,"t":1717372800}
+{"o":0.0038444307,"h":0.0038458383,"l":0.0037880396,"c":0.0037956002,"v":334.95415636,"t":1717376400}
+{"o":0.0037956002,"h":0.0040717941,"l":0.0037815416,"c":0.0040665178,"v":71024.36869482,"t":1717380000}
+{"o":0.0040665178,"h":0.0041030917,"l":0.0040634741,"c":0.0040879057,"v":2374.98648554,"t":1717383600}
+{"o":0.0040879057,"h":0.0041369557,"l":0.004076667,"c":0.004111393,"v":8020.6016357,"t":1717387200}
+{"o":0.004111393,"h":0.0041122684,"l":0.0040756263,"c":0.004090005,"v":363.66884338,"t":1717390800}
+{"o":0.004090005,"h":0.0040984953,"l":0.0040626469,"c":0.004070747,"v":253.27367481,"t":1717394400}
+{"o":0.004070747,"h":0.0040903333,"l":0.0039811679,"c":0.0039916381,"v":4185.51204597,"t":1717398000}
+{"o":0.0039916381,"h":0.0040843681,"l":0.003953765,"c":0.0039865412,"v":9581.52832006,"t":1717401600}
+{"o":0.0039865412,"h":0.0040102326,"l":0.0039840633,"c":0.0040007325,"v":2085.43370629,"t":1717405200}
+{"o":0.0040007325,"h":0.0041090509,"l":0.0039844562,"c":0.0041055963,"v":19707.49057644,"t":1717408800}
+{"o":0.0041055963,"h":0.0041136146,"l":0.0040091154,"c":0.0040256225,"v":4291.47132419,"t":1717412400}
+{"o":0.0040256225,"h":0.0041079435,"l":0.0039781496,"c":0.0040619055,"v":3749.88944781,"t":1717416000}
+{"o":0.0040619055,"h":0.0040735188,"l":0.0039516275,"c":0.0039802383,"v":20440.54419567,"t":1717419600}
+{"o":0.0039802383,"h":0.004058537,"l":0.0039606552,"c":0.0040392199,"v":4202.08677953,"t":1717423200}
+{"o":0.0040392199,"h":0.0041390454,"l":0.0039948364,"c":0.0040288129,"v":18506.07334835,"t":1717426800}
+{"o":0.0040288129,"h":0.0040575136,"l":0.0040240223,"c":0.0040407715,"v":1902.12128171,"t":1717430400}
+{"o":0.0040407715,"h":0.0040531889,"l":0.0039811063,"c":0.0039960445,"v":8360.60539959,"t":1717434000}
+{"o":0.0039960445,"h":0.0041444912,"l":0.0039744578,"c":0.0040253373,"v":40074.00671266,"t":1717437600}
+{"o":0.0040253373,"h":0.0041382163,"l":0.004004023,"c":0.004004023,"v":19469.15153004,"t":1717441200}
+{"o":0.0002381432,"h":0.0002412061,"l":0.0002351473,"c":0.0002403118,"v":2514.92472064,"t":1710990000}
+{"o":0.0002403118,"h":0.0002438814,"l":0.0002389819,"c":0.0002426206,"v":0.0,"t":1710993600}
+{"o":0.0002426206,"h":0.0002474553,"l":0.0002411401,"c":0.0002418519,"v":0.0,"t":1710997200}
+{"o":0.0002418519,"h":0.0002423158,"l":0.0002377276,"c":0.000239947,"v":0.0,"t":1711000800}
+{"o":0.000239947,"h":0.000242851,"l":0.0002384294,"c":0.0002422901,"v":0.0,"t":1711004400}
+{"o":0.0002422901,"h":0.0002433575,"l":0.0002387511,"c":0.0002433023,"v":0.0,"t":1711008000}
+{"o":0.0002433023,"h":0.0002454594,"l":0.0002408256,"c":0.0002438473,"v":0.0,"t":1711011600}
+{"o":0.0002438473,"h":0.0002447534,"l":0.0002407596,"c":0.0002418289,"v":0.0,"t":1711015200}
+{"o":0.0002418289,"h":0.0002439426,"l":0.0002393101,"c":0.0002420444,"v":0.0,"t":1711018800}
+{"o":0.0002420444,"h":0.0002424844,"l":0.0002391184,"c":0.0002411251,"v":0.0,"t":1711022400}
+{"o":0.0002411251,"h":0.0002443137,"l":0.0002389577,"c":0.0002442675,"v":0.0,"t":1711026000}
+{"o":0.0002442675,"h":0.000245196,"l":0.0002398787,"c":0.0002433648,"v":0.0,"t":1711029600}
+{"o":0.0002433648,"h":0.0002489151,"l":0.0002429856,"c":0.0002468327,"v":0.0,"t":1711033200}
+{"o":0.0002468327,"h":0.0002494588,"l":0.0002442585,"c":0.0002452268,"v":0.0,"t":1711036800}
+{"o":0.0002452268,"h":0.0002537545,"l":0.0002432992,"c":0.0002525743,"v":0.0,"t":1711040400}
+{"o":0.0002525743,"h":0.0002581078,"l":0.0002513894,"c":0.0002561185,"v":0.0,"t":1711044000}
+{"o":0.0002561185,"h":0.0002584667,"l":0.0002549714,"c":0.0002569838,"v":0.0,"t":1711047600}
+{"o":0.0002569838,"h":0.0002603729,"l":0.0002512279,"c":0.0002547711,"v":0.0,"t":1711051200}
+{"o":0.0002547711,"h":0.0002577249,"l":0.0002538564,"c":0.0002543121,"v":0.0,"t":1711054800}
+{"o":0.0002543121,"h":0.0002567445,"l":0.0002520471,"c":0.0002565193,"v":0.0,"t":1711058400}
+{"o":0.0002565193,"h":0.0002569055,"l":0.0002541505,"c":0.0002547401,"v":0.0,"t":1711062000}
+{"o":0.0002547401,"h":0.0002572662,"l":0.0002514499,"c":0.0002555553,"v":0.0,"t":1711065600}
+{"o":0.0002555553,"h":0.000262297,"l":0.0002545089,"c":0.0002620486,"v":0.0,"t":1711069200}
+{"o":0.0002620486,"h":0.0002627205,"l":0.0002595947,"c":0.0002599352,"v":0.0,"t":1711072800}
+{"o":0.0002599352,"h":0.0003480664,"l":0.0002542309,"c":0.0003421196,"v":31539.62794561,"t":1711076400}
+{"o":0.0003421196,"h":0.0006293554,"l":0.0003403032,"c":0.0004373183,"v":113138.91064808,"t":1711080000}
+{"o":0.0004373183,"h":0.0004413898,"l":0.0003484798,"c":0.0003497382,"v":54291.74921599,"t":1711083600}
+{"o":0.0003497382,"h":0.0003514531,"l":0.0002880756,"c":0.0002897906,"v":2555.10469883,"t":1711087200}
+{"o":0.0002897906,"h":0.0003035322,"l":0.0002893865,"c":0.0003023723,"v":2813.24983033,"t":1711090800}
+{"o":0.0003023723,"h":0.0003140158,"l":0.0003003888,"c":0.0003130832,"v":7474.67822463,"t":1711094400}
+{"o":0.0003130832,"h":0.0003155978,"l":0.0002972997,"c":0.0003074582,"v":17323.42953955,"t":1711098000}
+{"o":0.0003074582,"h":0.0003111217,"l":0.0003062941,"c":0.0003104092,"v":0.0,"t":1711101600}
+{"o":0.0003104092,"h":0.0003224812,"l":0.000300766,"c":0.0003094379,"v":7836.60260547,"t":1711105200}
+{"o":0.0003094379,"h":0.0003229517,"l":0.0003060338,"c":0.0003195468,"v":10987.91023578,"t":1711108800}
+{"o":0.0003195468,"h":0.0003634891,"l":0.0003180153,"c":0.0003554438,"v":10659.31828268,"t":1711112400}
+{"o":0.0003554438,"h":0.0003581467,"l":0.0003396161,"c":0.0003431732,"v":7899.36398107,"t":1711116000}
+{"o":0.0003431732,"h":0.000343389,"l":0.0003143147,"c":0.0003171011,"v":10524.60978044,"t":1711119600}
+{"o":0.0003171011,"h":0.0003368919,"l":0.0003170986,"c":0.0003328643,"v":6842.65166641,"t":1711123200}
+{"o":0.0003328643,"h":0.0003448735,"l":0.0002998418,"c":0.0003096315,"v":55997.36638355,"t":1711126800}
+{"o":0.0003096315,"h":0.0003122467,"l":0.000278059,"c":0.0002796678,"v":22984.17544626,"t":1711130400}
+{"o":0.0002796678,"h":0.0002816517,"l":0.0002747825,"c":0.000278512,"v":0.0,"t":1711134000}
+{"o":0.000278512,"h":0.0002825512,"l":0.000272155,"c":0.0002759798,"v":10.12486804,"t":1711137600}
+{"o":0.0002759798,"h":0.0002814658,"l":0.0002733726,"c":0.0002751783,"v":3102.13174795,"t":1711141200}
+{"o":0.0002751783,"h":0.0002787906,"l":0.0002514073,"c":0.0002738729,"v":68395.18595642,"t":1711144800}
+{"o":0.0002738729,"h":0.0002937591,"l":0.0002638875,"c":0.0002854823,"v":40242.55893178,"t":1711148400}
+{"o":0.0002854823,"h":0.0002888639,"l":0.0002848498,"c":0.0002885209,"v":994.0876814,"t":1711152000}
+{"o":0.0002885209,"h":0.0003053989,"l":0.0002769183,"c":0.0003000809,"v":14183.18192774,"t":1711155600}
+{"o":0.0003000809,"h":0.000311243,"l":0.0002936202,"c":0.0003095265,"v":8639.39485688,"t":1711159200}
+{"o":0.0003095265,"h":0.0003362427,"l":0.0003095153,"c":0.000333205,"v":13336.74318522,"t":1711162800}
+{"o":0.000333205,"h":0.000334889,"l":0.0003187561,"c":0.0003209715,"v":10627.22779893,"t":1711166400}
+{"o":0.0003209715,"h":0.0003220908,"l":0.000293941,"c":0.000295096,"v":20255.82275867,"t":1711170000}
+{"o":0.000295096,"h":0.0003009057,"l":0.000291977,"c":0.0002971464,"v":4257.16297234,"t":1711173600}
+{"o":0.0002971464,"h":0.0003047095,"l":0.0002913387,"c":0.0003011855,"v":5305.37303028,"t":1711177200}
+{"o":0.0003011855,"h":0.0003072557,"l":0.000299292,"c":0.0003053012,"v":5219.3513161,"t":1711180800}
+{"o":0.0003053012,"h":0.0003140184,"l":0.0003046969,"c":0.000309659,"v":458.50675091,"t":1711184400}
+{"o":0.000309659,"h":0.0003413968,"l":0.0003072676,"c":0.000340977,"v":23270.89089466,"t":1711188000}
+{"o":0.000340977,"h":0.0003415957,"l":0.0003071873,"c":0.0003138788,"v":22420.72812549,"t":1711191600}
+{"o":0.0003138788,"h":0.0003153752,"l":0.0003033909,"c":0.0003107165,"v":2134.09295514,"t":1711195200}
+{"o":0.0003107165,"h":0.000313992,"l":0.0002909319,"c":0.000293137,"v":26892.105473,"t":1711198800}
+{"o":0.000293137,"h":0.0003003106,"l":0.0002875727,"c":0.0002963669,"v":4882.42059688,"t":1711202400}
+{"o":0.0002963669,"h":0.0003072687,"l":0.0002951012,"c":0.0003031998,"v":2609.12119124,"t":1711206000}
+{"o":0.0003031998,"h":0.0003083042,"l":0.0002957022,"c":0.0003034393,"v":5754.16024848,"t":1711209600}
+{"o":0.0003034393,"h":0.0003068036,"l":0.0003013267,"c":0.0003043904,"v":1975.69598482,"t":1711213200}
+{"o":0.0003043904,"h":0.0003073653,"l":0.000294775,"c":0.0002981295,"v":12229.79768837,"t":1711216800}
+{"o":0.0002981295,"h":0.0003009093,"l":0.0002867897,"c":0.0003004989,"v":18546.91468678,"t":1711220400}
+{"o":0.0003004989,"h":0.0003059335,"l":0.0002992894,"c":0.0003057574,"v":2545.42183377,"t":1711224000}
+{"o":0.0003057574,"h":0.0003545803,"l":0.0003026879,"c":0.0003221785,"v":110380.06971158,"t":1711227600}
+{"o":0.0003221785,"h":0.000326183,"l":0.0003195471,"c":0.00032397,"v":4265.16038335,"t":1711231200}
+{"o":0.00032397,"h":0.0003329233,"l":0.0003168573,"c":0.0003282452,"v":20721.40890788,"t":1711234800}
+{"o":0.0003282452,"h":0.0003300573,"l":0.0003195162,"c":0.0003228247,"v":1151.26438383,"t":1711238400}
+{"o":0.0003228247,"h":0.0003252238,"l":0.0003219531,"c":0.0003238489,"v":1283.37356542,"t":1711242000}
+{"o":0.0003238489,"h":0.0003306581,"l":0.0003076724,"c":0.0003111003,"v":33009.9375245,"t":1711245600}
+{"o":0.0003111003,"h":0.000316548,"l":0.0003102997,"c":0.0003163723,"v":835.03548454,"t":1711249200}
+{"o":0.0003163723,"h":0.0003176498,"l":0.000314223,"c":0.0003149495,"v":649.95229086,"t":1711252800}
+{"o":0.0003149495,"h":0.0003190089,"l":0.0003063002,"c":0.0003165346,"v":6829.84850925,"t":1711256400}
+{"o":0.0003165346,"h":0.0003199503,"l":0.0003156522,"c":0.0003184736,"v":1066.48289949,"t":1711260000}
+{"o":0.0003184736,"h":0.0003287318,"l":0.0003106046,"c":0.0003261215,"v":14412.54945064,"t":1711263600}
+{"o":0.0003261215,"h":0.0003276911,"l":0.0003213348,"c":0.0003222556,"v":730.55714072,"t":1711267200}
+{"o":0.0003222556,"h":0.0003266454,"l":0.0003130894,"c":0.0003207235,"v":8814.54276088,"t":1711270800}
+{"o":0.0003207235,"h":0.0003215781,"l":0.0003184311,"c":0.0003202068,"v":739.86309401,"t":1711274400}
+{"o":0.0003202068,"h":0.0003279912,"l":0.0003128061,"c":0.0003256805,"v":9829.75480942,"t":1711278000}
+{"o":0.0003256805,"h":0.0003290075,"l":0.0003218818,"c":0.0003247391,"v":4283.22481776,"t":1711281600}
+{"o":0.0003247391,"h":0.0003283083,"l":0.0003136864,"c":0.0003204564,"v":26067.48395766,"t":1711285200}
+{"o":0.0003204564,"h":0.0003211151,"l":0.0003072693,"c":0.0003168149,"v":20798.28720182,"t":1711288800}
+{"o":0.0003168149,"h":0.0003190317,"l":0.0003095575,"c":0.0003171644,"v":2798.47228286,"t":1711292400}
+{"o":0.0003171644,"h":0.0003219753,"l":0.0003094896,"c":0.0003212262,"v":4603.6022447,"t":1711296000}
+{"o":0.0003212262,"h":0.0003249216,"l":0.000313872,"c":0.000321597,"v":4045.82737639,"t":1711299600}
+{"o":0.000321597,"h":0.0003241554,"l":0.0003101193,"c":0.0003195609,"v":14140.1586844,"t":1711303200}
+{"o":0.0003195609,"h":0.0003218662,"l":0.0003094545,"c":0.0003145809,"v":21275.85215764,"t":1711306800}
+{"o":0.0003145809,"h":0.0003751067,"l":0.0003023809,"c":0.0003598896,"v":110322.29199165,"t":1711310400}
+{"o":0.0003598896,"h":0.0003599222,"l":0.0003058212,"c":0.0003105212,"v":73731.32260431,"t":1711314000}
+{"o":0.0003105212,"h":0.0003116792,"l":0.0003047123,"c":0.0003065165,"v":1944.81338276,"t":1711317600}
+{"o":0.0003065165,"h":0.0003100707,"l":0.0002975877,"c":0.0003078565,"v":3171.10797337,"t":1711321200}
+{"o":0.0003078565,"h":0.0003246228,"l":0.0003072373,"c":0.0003239914,"v":20067.06869339,"t":1711324800}
+{"o":0.0003239914,"h":0.0003291933,"l":0.0003032296,"c":0.0003098197,"v":53063.63896943,"t":1711328400}
+{"o":0.0003098197,"h":0.0003122142,"l":0.0003069223,"c":0.0003091086,"v":2611.41640942,"t":1711332000}
+{"o":0.0003091086,"h":0.0003130298,"l":0.0003068922,"c":0.0003112233,"v":5562.08314181,"t":1711335600}
+{"o":0.0003112233,"h":0.0003142589,"l":0.0003098472,"c":0.0003119631,"v":2519.76922986,"t":1711339200}
+{"o":0.0003119631,"h":0.0003156445,"l":0.0003084831,"c":0.0003129848,"v":4203.43151766,"t":1711342800}
+{"o":0.0003129848,"h":0.0003163366,"l":0.0003090897,"c":0.0003122065,"v":4442.61366587,"t":1711346400}
+{"o":0.0003122065,"h":0.0003192617,"l":0.0003093347,"c":0.0003189864,"v":5384.76619763,"t":1711350000}
+{"o":0.0003189864,"h":0.0003254934,"l":0.0003134901,"c":0.0003198182,"v":20287.93331527,"t":1711353600}
+{"o":0.0003198182,"h":0.0003214229,"l":0.0003034534,"c":0.0003087706,"v":22195.84671276,"t":1711357200}
+{"o":0.0003087706,"h":0.0003118753,"l":0.0002976291,"c":0.0003103865,"v":3783.18254393,"t":1711360800}
+{"o":0.0003103865,"h":0.0003138218,"l":0.0003003341,"c":0.0003098862,"v":12843.5914902,"t":1711364400}
+{"o":0.0003098862,"h":0.0003147571,"l":0.0003086122,"c":0.0003131503,"v":4114.91216703,"t":1711368000}
+{"o":0.0003131503,"h":0.0003144983,"l":0.0002959953,"c":0.0003001181,"v":27685.05485161,"t":1711371600}
+{"o":0.0003001181,"h":0.0003055802,"l":0.0002847705,"c":0.0002982303,"v":16625.45048832,"t":1711375200}
+{"o":0.0002982303,"h":0.0003080471,"l":0.0002967353,"c":0.0003046731,"v":13330.41332087,"t":1711378800}
+{"o":0.0003046731,"h":0.0003107099,"l":0.0003033975,"c":0.0003062089,"v":3439.93720123,"t":1711382400}
+{"o":0.0003062089,"h":0.000316493,"l":0.0002955508,"c":0.0002979586,"v":79449.56092869,"t":1711386000}
+{"o":0.0002979586,"h":0.0003496141,"l":0.0002891372,"c":0.0003315928,"v":150977.59060887,"t":1711389600}
+{"o":0.0003315928,"h":0.0003362283,"l":0.0002909342,"c":0.000297632,"v":86130.2303978,"t":1711393200}
+{"o":0.000297632,"h":0.0003050512,"l":0.0002901208,"c":0.0002943075,"v":40669.03604596,"t":1711396800}
+{"o":0.0002943075,"h":0.0003051919,"l":0.0002867987,"c":0.0002933265,"v":21392.78671076,"t":1711400400}
+{"o":0.0002933265,"h":0.0003065719,"l":0.0002836891,"c":0.0002939911,"v":82580.31371445,"t":1711404000}
+{"o":0.0002939911,"h":0.0003058891,"l":0.0002772452,"c":0.0002853144,"v":60071.64694323,"t":1711407600}
+{"o":0.0002853144,"h":0.0002940091,"l":0.0002767153,"c":0.0002805785,"v":61290.44479301,"t":1711411200}
+{"o":0.0002805785,"h":0.0002834993,"l":0.000273587,"c":0.0002780603,"v":20652.88390415,"t":1711414800}
+{"o":0.0002780603,"h":0.000280965,"l":0.0002682044,"c":0.0002745805,"v":18574.85364662,"t":1711418400}
+{"o":0.0002745805,"h":0.0002761638,"l":0.0002589578,"c":0.0002666604,"v":38384.15843471,"t":1711422000}
+{"o":0.0002666604,"h":0.0002685095,"l":0.0002586172,"c":0.0002648579,"v":4601.36146523,"t":1711425600}
+{"o":0.0002648579,"h":0.0002672825,"l":0.0002573135,"c":0.0002654533,"v":5705.51847319,"t":1711429200}
+{"o":0.0002654533,"h":0.0002679793,"l":0.0002590488,"c":0.0002655187,"v":3869.03204614,"t":1711432800}
+{"o":0.0002655187,"h":0.0002702368,"l":0.0002610478,"c":0.0002694973,"v":9898.36508133,"t":1711436400}
+{"o":0.0002694973,"h":0.0002720839,"l":0.0002557622,"c":0.0002620287,"v":31763.06689467,"t":1711440000}
+{"o":0.0002620287,"h":0.0002635778,"l":0.000254034,"c":0.0002591219,"v":14869.1745358,"t":1711443600}
+{"o":0.0002591219,"h":0.0002611068,"l":0.000252723,"c":0.0002603066,"v":3961.65659622,"t":1711447200}
+{"o":0.0002603066,"h":0.0002624095,"l":0.0002540488,"c":0.0002619992,"v":4033.19345436,"t":1711450800}
+{"o":0.0002619992,"h":0.0002654059,"l":0.0002557988,"c":0.0002634589,"v":5253.89995087,"t":1711454400}
+{"o":0.0002634589,"h":0.0002682405,"l":0.0002533938,"c":0.000257166,"v":22525.62668636,"t":1711458000}
+{"o":0.000257166,"h":0.000267157,"l":0.0002484288,"c":0.0002543294,"v":44313.46413471,"t":1711461600}
+{"o":0.0002543294,"h":0.0002604243,"l":0.000249445,"c":0.0002571641,"v":10787.99735816,"t":1711465200}
+{"o":0.0002571641,"h":0.0002677561,"l":0.0002554453,"c":0.0002662987,"v":17069.28961715,"t":1711468800}
+{"o":0.0002662987,"h":0.0002694454,"l":0.0002553832,"c":0.0002559801,"v":39318.04535834,"t":1711472400}
+{"o":0.0002559801,"h":0.0002581141,"l":0.000252352,"c":0.0002564446,"v":4289.03774617,"t":1711476000}
+{"o":0.0002564446,"h":0.000260441,"l":0.000251103,"c":0.0002592407,"v":4555.54434428,"t":1711479600}
+{"o":0.0002592407,"h":0.0002605536,"l":0.0002524167,"c":0.0002580373,"v":4342.05101596,"t":1711483200}
+{"o":0.0002580373,"h":0.0002712553,"l":0.0002543899,"c":0.0002683746,"v":97528.48185967,"t":1711486800}
+{"o":0.0002683746,"h":0.0002742521,"l":0.0002522798,"c":0.0002532711,"v":83533.07115969,"t":1711490400}
+{"o":0.0002532711,"h":0.0002579998,"l":0.0002490437,"c":0.000257222,"v":19988.04574868,"t":1711494000}
+{"o":0.000257222,"h":0.0002610545,"l":0.0002546365,"c":0.0002560751,"v":5076.27443029,"t":1711497600}
+{"o":0.0002560751,"h":0.0002601074,"l":0.0002554471,"c":0.0002596335,"v":4818.74451736,"t":1711501200}
+{"o":0.0002596335,"h":0.0002626499,"l":0.0002579366,"c":0.0002593965,"v":4882.07367065,"t":1711504800}
+{"o":0.0002593965,"h":0.0002645393,"l":0.0002549314,"c":0.0002632121,"v":6774.02809482,"t":1711508400}
+{"o":0.0002632121,"h":0.0002674971,"l":0.000262305,"c":0.00026585,"v":4675.92534715,"t":1711512000}
+{"o":0.00026585,"h":0.0002683787,"l":0.0002640401,"c":0.0002656419,"v":4988.7889883,"t":1711515600}
+{"o":0.0002656419,"h":0.0002751075,"l":0.0002601902,"c":0.0002671501,"v":3273.68185659,"t":1711519200}
+{"o":0.0002671501,"h":0.0002730656,"l":0.0002666934,"c":0.00027181,"v":3225.53256679,"t":1711522800}
+{"o":0.00027181,"h":0.0002751974,"l":0.0002704988,"c":0.0002748495,"v":1259.00689898,"t":1711526400}
+{"o":0.0002748495,"h":0.0002775196,"l":0.0002650831,"c":0.0002708544,"v":12838.16768474,"t":1711530000}
+{"o":0.0002708544,"h":0.0002719792,"l":0.0002642462,"c":0.0002702516,"v":1961.79248166,"t":1711533600}
+{"o":0.0002702516,"h":0.0002725354,"l":0.0002621455,"c":0.0002678863,"v":1298.75291793,"t":1711537200}
+{"o":0.0002678863,"h":0.0002720097,"l":0.000262828,"c":0.0002651579,"v":2792.16597888,"t":1711540800}
+{"o":0.0002651579,"h":0.0002764489,"l":0.0002594555,"c":0.0002674409,"v":53443.05685145,"t":1711544400}
+{"o":0.0002674409,"h":0.0002792157,"l":0.0002638856,"c":0.0002667689,"v":33159.50303244,"t":1711548000}
+{"o":0.0002667689,"h":0.0002785897,"l":0.0002658085,"c":0.0002727416,"v":4868.70593877,"t":1711551600}
+{"o":0.0002727416,"h":0.0002801849,"l":0.0002691885,"c":0.0002755701,"v":5365.70492119,"t":1711555200}
+{"o":0.0002755701,"h":0.0002766315,"l":0.0002677844,"c":0.0002747804,"v":6694.98981734,"t":1711558800}
+{"o":0.0002747804,"h":0.0002780114,"l":0.0002737405,"c":0.0002776266,"v":1299.3143305,"t":1711562400}
+{"o":0.0002776266,"h":0.0002782634,"l":0.0002567783,"c":0.0002629872,"v":70139.36187045,"t":1711566000}
+{"o":0.0002629872,"h":0.0002661531,"l":0.0002546414,"c":0.000256,"v":13542.47033055,"t":1711569600}
+{"o":0.000256,"h":0.0002640111,"l":0.0002551474,"c":0.0002622444,"v":7691.99417346,"t":1711573200}
+{"o":0.0002622444,"h":0.0002635781,"l":0.0002582713,"c":0.0002594323,"v":3995.57238173,"t":1711576800}
+{"o":0.0002594323,"h":0.0002886498,"l":0.0002593906,"c":0.0002774962,"v":150263.30667561,"t":1711580400}
+{"o":0.0002774962,"h":0.0002801057,"l":0.0002666836,"c":0.0002690199,"v":33630.03859499,"t":1711584000}
+{"o":0.0002690199,"h":0.0002738935,"l":0.0002642094,"c":0.0002726962,"v":21391.33946967,"t":1711587600}
+{"o":0.0002726962,"h":0.0002857887,"l":0.000271663,"c":0.0002787323,"v":51157.37626064,"t":1711591200}
+{"o":0.0002787323,"h":0.0002868135,"l":0.0002744703,"c":0.0002751067,"v":82170.62087585,"t":1711594800}
+{"o":0.0002751067,"h":0.000285467,"l":0.0002724588,"c":0.0002816462,"v":104135.35183526,"t":1711598400}
+{"o":0.0002816462,"h":0.0002824564,"l":0.0002732212,"c":0.0002745825,"v":19796.98281731,"t":1711602000}
+{"o":0.0002745825,"h":0.0002794158,"l":0.0002675766,"c":0.0002679308,"v":16302.77808399,"t":1711605600}
+{"o":0.0002679308,"h":0.0002692283,"l":0.0002666987,"c":0.000267255,"v":2953.08883401,"t":1711609200}
+{"o":0.000267255,"h":0.0002679945,"l":0.0002621288,"c":0.000264303,"v":37070.59013284,"t":1711612800}
+{"o":0.000264303,"h":0.000264871,"l":0.0002617066,"c":0.0002629786,"v":10088.77600572,"t":1711616400}
+{"o":0.0002629786,"h":0.0002658252,"l":0.0002620473,"c":0.0002638487,"v":974.19149571,"t":1711620000}
+{"o":0.0002638487,"h":0.0002724144,"l":0.0002629829,"c":0.000271453,"v":11007.44730224,"t":1711623600}
+{"o":0.000271453,"h":0.0002762492,"l":0.000265955,"c":0.0002684891,"v":13278.35421839,"t":1711627200}
+{"o":0.0002684891,"h":0.0002781338,"l":0.0002656113,"c":0.0002725486,"v":34284.12994608,"t":1711630800}
+{"o":0.0002725486,"h":0.0002738308,"l":0.0002619456,"c":0.0002649452,"v":9280.50504076,"t":1711634400}
+{"o":0.0002649452,"h":0.0002694649,"l":0.0002616096,"c":0.0002653108,"v":11856.52835877,"t":1711638000}
+{"o":0.0002653108,"h":0.0002697229,"l":0.0002635862,"c":0.0002688105,"v":2025.88262902,"t":1711641600}
+{"o":0.0002688105,"h":0.0002761114,"l":0.000268461,"c":0.0002726656,"v":17404.5624476,"t":1711645200}
+{"o":0.0002726656,"h":0.0002770845,"l":0.0002696702,"c":0.000272368,"v":9608.18655368,"t":1711648800}
+{"o":0.000272368,"h":0.0002735573,"l":0.0002638191,"c":0.0002677078,"v":11986.18863967,"t":1711652400}
+{"o":0.0002677078,"h":0.0002684913,"l":0.0002620465,"c":0.0002633675,"v":10598.26765786,"t":1711656000}
+{"o":0.0002633675,"h":0.0002669897,"l":0.0002590701,"c":0.0002614787,"v":19856.01183207,"t":1711659600}
+{"o":0.0002614787,"h":0.0002632357,"l":0.0002566677,"c":0.0002583046,"v":488.41892042,"t":1711663200}
+{"o":0.0002583046,"h":0.0002599759,"l":0.0002554024,"c":0.0002577865,"v":2134.57736752,"t":1711666800}
+{"o":0.0002577865,"h":0.0002658877,"l":0.0002573097,"c":0.0002592787,"v":24763.8531915,"t":1711670400}
+{"o":0.0002592787,"h":0.0002616659,"l":0.0002554242,"c":0.0002607707,"v":2580.08218958,"t":1711674000}
+{"o":0.0002607707,"h":0.0002622003,"l":0.000254725,"c":0.0002574119,"v":10862.71308676,"t":1711677600}
+{"o":0.0002574119,"h":0.0002632893,"l":0.0002553911,"c":0.0002626812,"v":18291.48975558,"t":1711681200}
+{"o":0.0002626812,"h":0.0002643402,"l":0.0002551185,"c":0.0002587484,"v":33219.50237588,"t":1711684800}
+{"o":0.0002587484,"h":0.0002616146,"l":0.0002570738,"c":0.000259971,"v":609.57197353,"t":1711688400}
+{"o":0.000259971,"h":0.0002625355,"l":0.0002584832,"c":0.0002608331,"v":481.8784198,"t":1711692000}
+{"o":0.0002608331,"h":0.0002664649,"l":0.0002588945,"c":0.0002660967,"v":4037.49183898,"t":1711695600}
+{"o":0.0002660967,"h":0.0002675031,"l":0.0002624864,"c":0.0002644705,"v":549.65848205,"t":1711699200}
+{"o":0.0002644705,"h":0.0002682228,"l":0.0002634875,"c":0.0002676454,"v":1031.61749761,"t":1711702800}
+{"o":0.0002676454,"h":0.0002694281,"l":0.0002647527,"c":0.0002659619,"v":3740.662717,"t":1711706400}
+{"o":0.0002659619,"h":0.0002670321,"l":0.0002633157,"c":0.0002659624,"v":654.26208514,"t":1711710000}
+{"o":0.0002659624,"h":0.0002679864,"l":0.0002638096,"c":0.0002663157,"v":1629.3115527,"t":1711713600}
+{"o":0.0002663157,"h":0.0002674531,"l":0.0002630171,"c":0.0002649853,"v":839.08998698,"t":1711717200}
+{"o":0.0002649853,"h":0.0002682861,"l":0.0002595576,"c":0.0002649378,"v":16738.47788387,"t":1711720800}
+{"o":0.0002649378,"h":0.000273261,"l":0.0002603305,"c":0.0002666796,"v":31929.88780008,"t":1711724400}
+{"o":0.0002666796,"h":0.0002676645,"l":0.0002632282,"c":0.0002673941,"v":1060.31387909,"t":1711728000}
+{"o":0.0002673941,"h":0.0002679512,"l":0.0002573664,"c":0.0002608901,"v":44305.49385871,"t":1711731600}
+{"o":0.0002608901,"h":0.0002628896,"l":0.0002601237,"c":0.0002604804,"v":492.90923759,"t":1711735200}
+{"o":0.0002604804,"h":0.0002623076,"l":0.0002575317,"c":0.0002592123,"v":5449.03129854,"t":1711738800}
+{"o":0.0002592123,"h":0.0002642833,"l":0.0002548616,"c":0.0002593642,"v":11191.09524465,"t":1711742400}
+{"o":0.0002593642,"h":0.0002655254,"l":0.0002560873,"c":0.0002627625,"v":18664.95419241,"t":1711746000}
+{"o":0.0002627625,"h":0.0002645107,"l":0.0002564101,"c":0.000257943,"v":12439.77972416,"t":1711749600}
+{"o":0.000257943,"h":0.0002607275,"l":0.0002565973,"c":0.000259502,"v":2540.52892288,"t":1711753200}
+{"o":0.000259502,"h":0.0002613003,"l":0.0002523566,"c":0.0002540789,"v":7179.12154921,"t":1711756800}
+{"o":0.0002540789,"h":0.0002569417,"l":0.0002510838,"c":0.0002567203,"v":2567.58001267,"t":1711760400}
+{"o":0.0002567203,"h":0.0002580958,"l":0.0002544752,"c":0.000257254,"v":854.29025892,"t":1711764000}
+{"o":0.000257254,"h":0.0002598057,"l":0.000255598,"c":0.000258595,"v":8230.46128216,"t":1711767600}
+{"o":0.000258595,"h":0.000259667,"l":0.0002511292,"c":0.0002520664,"v":5188.85007904,"t":1711771200}
+{"o":0.0002520664,"h":0.0002538057,"l":0.0002483968,"c":0.000250257,"v":8862.49460012,"t":1711774800}
+{"o":0.000250257,"h":0.0002544396,"l":0.0002459713,"c":0.0002485124,"v":15260.1044829,"t":1711778400}
+{"o":0.0002485124,"h":0.0002555041,"l":0.0002473874,"c":0.0002551565,"v":7420.87561305,"t":1711782000}
+{"o":0.0002551565,"h":0.0002604491,"l":0.0002540813,"c":0.0002585028,"v":6297.53562806,"t":1711785600}
+{"o":0.0002585028,"h":0.0002598404,"l":0.0002556453,"c":0.0002576353,"v":5336.00799029,"t":1711789200}
+{"o":0.0002576353,"h":0.0002588357,"l":0.0002493617,"c":0.0002513809,"v":30994.43725394,"t":1711792800}
+{"o":0.0002513809,"h":0.000254886,"l":0.0002479307,"c":0.0002524335,"v":5358.26950792,"t":1711796400}
+{"o":0.0002524335,"h":0.0002550462,"l":0.0002507789,"c":0.0002533527,"v":7093.0439901,"t":1711800000}
+{"o":0.0002533527,"h":0.0002565351,"l":0.0002523576,"c":0.0002552696,"v":5908.51592155,"t":1711803600}
+{"o":0.0002552696,"h":0.0002584628,"l":0.0002488907,"c":0.0002515908,"v":78920.07320998,"t":1711807200}
+{"o":0.0002515908,"h":0.0002562527,"l":0.0002501156,"c":0.000254963,"v":8662.28969207,"t":1711810800}
+{"o":0.000254963,"h":0.0002567354,"l":0.0002529762,"c":0.0002540893,"v":5438.89859844,"t":1711814400}
+{"o":0.0002540893,"h":0.0002566237,"l":0.0002537427,"c":0.0002559043,"v":7374.47095026,"t":1711818000}
+{"o":0.0002559043,"h":0.0002580443,"l":0.0002540839,"c":0.0002578772,"v":4923.54762579,"t":1711821600}
+{"o":0.0002578772,"h":0.0002620117,"l":0.0002561833,"c":0.0002592724,"v":5136.56910289,"t":1711825200}
+{"o":0.0002592724,"h":0.000261191,"l":0.000257816,"c":0.0002597993,"v":7897.00037559,"t":1711828800}
+{"o":0.0002597993,"h":0.00026218,"l":0.000255101,"c":0.0002557481,"v":19019.27351165,"t":1711832400}
+{"o":0.0002557481,"h":0.0002579374,"l":0.0002530546,"c":0.0002557024,"v":11642.51835511,"t":1711836000}
+{"o":0.0002557024,"h":0.0002688065,"l":0.000253116,"c":0.000267505,"v":61543.0690178,"t":1711839600}
+{"o":0.000267505,"h":0.0002704927,"l":0.0002534748,"c":0.0002555217,"v":84707.38905747,"t":1711843200}
+{"o":0.0002555217,"h":0.0002595435,"l":0.0002529688,"c":0.0002550681,"v":5274.19853114,"t":1711846800}
+{"o":0.0002550681,"h":0.0002595184,"l":0.0002527554,"c":0.0002568755,"v":15076.33007304,"t":1711850400}
+{"o":0.0002568755,"h":0.0002603664,"l":0.0002540118,"c":0.0002575935,"v":19175.53979666,"t":1711854000}
+{"o":0.0002575935,"h":0.0002591374,"l":0.0002531252,"c":0.0002543532,"v":18247.95925537,"t":1711857600}
+{"o":0.0002543532,"h":0.0002553845,"l":0.0002516766,"c":0.0002530828,"v":502.86109573,"t":1711861200}
+{"o":0.0002530828,"h":0.0002554937,"l":0.000252765,"c":0.0002551316,"v":525.41484149,"t":1711864800}
+{"o":0.0002551316,"h":0.0002567803,"l":0.0002507932,"c":0.0002524482,"v":13223.47657633,"t":1711868400}
+{"o":0.0002524482,"h":0.0002539427,"l":0.0002509369,"c":0.0002525896,"v":446.81128253,"t":1711872000}
+{"o":0.0002525896,"h":0.000254869,"l":0.0002504894,"c":0.0002512119,"v":6735.57269291,"t":1711875600}
+{"o":0.0002512119,"h":0.0002538287,"l":0.000250543,"c":0.0002529785,"v":412.05878428,"t":1711879200}
+{"o":0.0002529785,"h":0.0002546312,"l":0.000250667,"c":0.0002528389,"v":3027.20389451,"t":1711882800}
+{"o":0.0002528389,"h":0.0002553601,"l":0.0002511034,"c":0.0002542997,"v":3479.7217559,"t":1711886400}
+{"o":0.0002542997,"h":0.0002554657,"l":0.0002475169,"c":0.0002514461,"v":39302.69593267,"t":1711890000}
+{"o":0.0002514461,"h":0.0002552266,"l":0.0002509508,"c":0.0002533141,"v":13908.16595297,"t":1711893600}
+{"o":0.0002533141,"h":0.0002546456,"l":0.000250762,"c":0.000253249,"v":5401.19586322,"t":1711897200}
+{"o":0.000253249,"h":0.0002536477,"l":0.0002495334,"c":0.0002521838,"v":10064.30103937,"t":1711900800}
+{"o":0.0002521838,"h":0.0002563632,"l":0.0002492182,"c":0.0002507927,"v":48261.3648516,"t":1711904400}
+{"o":0.0002507927,"h":0.0002528807,"l":0.0002459066,"c":0.0002487403,"v":7749.35813048,"t":1711908000}
+{"o":0.0002487403,"h":0.00025063,"l":0.0002437876,"c":0.0002455385,"v":9719.49204943,"t":1711911600}
+{"o":0.0002455385,"h":0.0002475312,"l":0.0002431687,"c":0.0002449744,"v":4529.75175522,"t":1711915200}
+{"o":0.0002449744,"h":0.0002470235,"l":0.0002420311,"c":0.000245469,"v":29209.90290294,"t":1711918800}
+{"o":0.000245469,"h":0.0002465315,"l":0.0002392222,"c":0.0002408327,"v":21163.81275495,"t":1711922400}
+{"o":0.0002408327,"h":0.0002417691,"l":0.0002372795,"c":0.0002389412,"v":459.72886448,"t":1711926000}
+{"o":0.0002389412,"h":0.0002407046,"l":0.0002342598,"c":0.0002357228,"v":16289.1780385,"t":1711929600}
+{"o":0.0002357228,"h":0.0002387474,"l":0.0002329085,"c":0.000236968,"v":712.46327787,"t":1711933200}
+{"o":0.000236968,"h":0.0002380952,"l":0.0002350607,"c":0.0002361505,"v":895.66773938,"t":1711936800}
+{"o":0.0002361505,"h":0.0002393511,"l":0.0002351354,"c":0.0002378455,"v":2470.4467403,"t":1711940400}
+{"o":0.0002378455,"h":0.0002401097,"l":0.0002354393,"c":0.0002399823,"v":796.69444626,"t":1711944000}
+{"o":0.0002399823,"h":0.000249419,"l":0.0002390025,"c":0.0002478856,"v":457.98428971,"t":1711947600}
+{"o":0.0002478856,"h":0.0002487115,"l":0.0002433861,"c":0.0002438173,"v":394.14947847,"t":1711951200}
+{"o":0.0002438173,"h":0.0002451351,"l":0.0002417381,"c":0.0002447787,"v":2695.18873096,"t":1711954800}
+{"o":0.0002447787,"h":0.0002481417,"l":0.0002439577,"c":0.0002467355,"v":392.84173674,"t":1711958400}
+{"o":0.0002467355,"h":0.0002470086,"l":0.0002447314,"c":0.0002464508,"v":461.37674323,"t":1711962000}
+{"o":0.0002464508,"h":0.0002489779,"l":0.0002415465,"c":0.0002443296,"v":10678.02458806,"t":1711965600}
+{"o":0.0002443296,"h":0.0002496947,"l":0.0002430862,"c":0.0002496244,"v":23791.01387643,"t":1711969200}
+{"o":0.0002496244,"h":0.0002509481,"l":0.0002474344,"c":0.0002485046,"v":1589.84475563,"t":1711972800}
+{"o":0.0002485046,"h":0.0002497471,"l":0.0002451902,"c":0.0002474088,"v":4607.62829688,"t":1711976400}
+{"o":0.0002474088,"h":0.0002555776,"l":0.0002413934,"c":0.0002502456,"v":20929.54550738,"t":1711980000}
+{"o":0.0002502456,"h":0.0002562613,"l":0.0002478439,"c":0.0002542828,"v":5257.29304662,"t":1711983600}
+{"o":0.0002542828,"h":0.000255603,"l":0.0002487863,"c":0.0002519525,"v":3243.45264036,"t":1711987200}
+{"o":0.0002519525,"h":0.0002552653,"l":0.0002507899,"c":0.00025214,"v":3004.73911776,"t":1711990800}
+{"o":0.00025214,"h":0.0002561789,"l":0.0002495547,"c":0.0002512394,"v":11546.18490704,"t":1711994400}
+{"o":0.0002512394,"h":0.0002524551,"l":0.000246111,"c":0.0002466348,"v":764.80438956,"t":1711998000}
+{"o":0.0002466348,"h":0.0002490389,"l":0.0002460218,"c":0.000246338,"v":629.61861953,"t":1712001600}
+{"o":0.000246338,"h":0.0002481079,"l":0.0002460446,"c":0.0002477178,"v":437.21558243,"t":1712005200}
+{"o":0.0002477178,"h":0.0002489847,"l":0.0002465283,"c":0.0002477418,"v":689.67265824,"t":1712008800}
+{"o":0.0002477418,"h":0.0002487111,"l":0.0002413509,"c":0.0002446653,"v":30611.22035657,"t":1712012400}
+{"o":0.0002446653,"h":0.0002497189,"l":0.0002424352,"c":0.0002465134,"v":2096.59634186,"t":1712016000}
+{"o":0.0002465134,"h":0.0002485093,"l":0.000243444,"c":0.0002472219,"v":768.00634347,"t":1712019600}
+{"o":0.0002472219,"h":0.0002586769,"l":0.0002457141,"c":0.0002535782,"v":587.71311154,"t":1712023200}
+{"o":0.0002535782,"h":0.0002575499,"l":0.0002522932,"c":0.0002567478,"v":2563.71525743,"t":1712026800}
+{"o":0.0002567478,"h":0.000259494,"l":0.000255213,"c":0.0002574229,"v":825.03938334,"t":1712030400}
+{"o":0.0002574229,"h":0.0002610426,"l":0.0002559157,"c":0.0002563243,"v":596.71564957,"t":1712034000}
+{"o":0.0002563243,"h":0.0002578729,"l":0.0002538258,"c":0.0002552814,"v":1072.91627537,"t":1712037600}
+{"o":0.0002552814,"h":0.000259801,"l":0.0002544833,"c":0.0002592117,"v":2785.89026331,"t":1712041200}
+{"o":0.0002592117,"h":0.0002636204,"l":0.000258261,"c":0.0002626496,"v":438.66748246,"t":1712044800}
+{"o":0.0002626496,"h":0.0002651761,"l":0.0002589314,"c":0.0002615027,"v":4296.10869256,"t":1712048400}
+{"o":0.0002615027,"h":0.0002657041,"l":0.0002610332,"c":0.0002638315,"v":544.13349033,"t":1712052000}
+{"o":0.0002638315,"h":0.0002692678,"l":0.0002597172,"c":0.0002621477,"v":6888.60248173,"t":1712055600}
+{"o":0.0002621477,"h":0.0002644793,"l":0.00025114,"c":0.0002565924,"v":73669.05329464,"t":1712059200}
+{"o":0.0002565924,"h":0.0002612518,"l":0.0002491072,"c":0.0002532642,"v":36582.6611292,"t":1712062800}
+{"o":0.0002532642,"h":0.0002552327,"l":0.0002479441,"c":0.0002513728,"v":1013.22541654,"t":1712066400}
+{"o":0.0002513728,"h":0.0002571837,"l":0.0002489737,"c":0.0002560342,"v":790.25759048,"t":1712070000}
+{"o":0.0002560342,"h":0.0002579225,"l":0.0002508184,"c":0.0002521389,"v":8589.22715625,"t":1712073600}
+{"o":0.0002521389,"h":0.0002548983,"l":0.0002492741,"c":0.0002497214,"v":531.69998651,"t":1712077200}
+{"o":0.0002497214,"h":0.0002510192,"l":0.0002447522,"c":0.0002463867,"v":587.59987751,"t":1712080800}
+{"o":0.0002463867,"h":0.0002476896,"l":0.0002424055,"c":0.000244785,"v":3111.70359019,"t":1712084400}
+{"o":0.000244785,"h":0.000247992,"l":0.0002440394,"c":0.0002466838,"v":932.72955475,"t":1712088000}
+{"o":0.0002466838,"h":0.0002507114,"l":0.0002458614,"c":0.0002487573,"v":1733.39093137,"t":1712091600}
+{"o":0.0002487573,"h":0.0002504247,"l":0.0002434723,"c":0.0002461625,"v":13208.59562707,"t":1712095200}
+{"o":0.0002461625,"h":0.0002690779,"l":0.0002446576,"c":0.0002611807,"v":127971.3869355,"t":1712098800}
+{"o":0.0002611807,"h":0.0002699999,"l":0.0002548506,"c":0.0002573648,"v":42030.31576945,"t":1712102400}
+{"o":0.0002573648,"h":0.0002621991,"l":0.0002503599,"c":0.0002515728,"v":2290.18459645,"t":1712106000}
+{"o":0.0002515728,"h":0.0002557914,"l":0.0002499283,"c":0.0002529858,"v":1797.26591652,"t":1712109600}
+{"o":0.0002529858,"h":0.0002554822,"l":0.0002467321,"c":0.0002482689,"v":7374.25206411,"t":1712113200}
+{"o":0.0002482689,"h":0.0002511556,"l":0.0002471924,"c":0.0002498087,"v":903.73975316,"t":1712116800}
+{"o":0.0002498087,"h":0.0002517462,"l":0.0002477249,"c":0.0002480394,"v":515.56304382,"t":1712120400}
+{"o":0.0002480394,"h":0.0002505805,"l":0.0002437397,"c":0.0002468279,"v":650.04326212,"t":1712124000}
+{"o":0.0002468279,"h":0.0002496702,"l":0.0002457895,"c":0.0002488997,"v":2899.79204287,"t":1712127600}
+{"o":0.0002488997,"h":0.0002511152,"l":0.0002465328,"c":0.0002480911,"v":626.64694022,"t":1712131200}
+{"o":0.0002480911,"h":0.0002493915,"l":0.0002446284,"c":0.0002463584,"v":5706.08923104,"t":1712134800}
+{"o":0.0002463584,"h":0.0002506539,"l":0.0002453846,"c":0.0002489059,"v":619.58483404,"t":1712138400}
+{"o":0.0002489059,"h":0.0002521394,"l":0.0002474588,"c":0.0002489205,"v":515.69430396,"t":1712142000}
+{"o":0.0002489205,"h":0.0002544613,"l":0.0002468624,"c":0.0002516366,"v":17280.76686342,"t":1712145600}
+{"o":0.0002516366,"h":0.0002538482,"l":0.0002482555,"c":0.0002522057,"v":2798.35346743,"t":1712149200}
+{"o":0.0002522057,"h":0.0002528263,"l":0.0002451289,"c":0.0002479657,"v":602.72363563,"t":1712152800}
+{"o":0.0002479657,"h":0.0002532728,"l":0.0002474852,"c":0.0002514124,"v":3273.03833739,"t":1712156400}
+{"o":0.0002514124,"h":0.0002531236,"l":0.0002488453,"c":0.000251195,"v":1170.97535945,"t":1712160000}
+{"o":0.000251195,"h":0.0002542452,"l":0.0002479035,"c":0.0002509742,"v":5691.11395715,"t":1712163600}
+{"o":0.0002509742,"h":0.0002582756,"l":0.0002506312,"c":0.0002534209,"v":9252.95982322,"t":1712167200}
+{"o":0.0002534209,"h":0.0002574295,"l":0.0002520524,"c":0.0002539528,"v":1533.53484362,"t":1712170800}
+{"o":0.0002539528,"h":0.0002603588,"l":0.0002536199,"c":0.0002591638,"v":1766.72454328,"t":1712174400}
+{"o":0.0002591638,"h":0.0002626143,"l":0.0002559037,"c":0.0002573452,"v":1377.80472937,"t":1712178000}
+{"o":0.0002573452,"h":0.0002585995,"l":0.0002504907,"c":0.0002508744,"v":11768.66158005,"t":1712181600}
+{"o":0.0002508744,"h":0.0002560517,"l":0.000249959,"c":0.0002527059,"v":3637.20629011,"t":1712185200}
+{"o":0.0002527059,"h":0.0002549392,"l":0.0002491792,"c":0.0002518843,"v":1621.64736294,"t":1712188800}
+{"o":0.0002518843,"h":0.000260803,"l":0.0002518068,"c":0.0002588145,"v":23317.42482118,"t":1712192400}
+{"o":0.0002588145,"h":0.0002654524,"l":0.0002584249,"c":0.0002640095,"v":10110.7319767,"t":1712196000}
+{"o":0.0002640095,"h":0.0002688036,"l":0.000262716,"c":0.0002675498,"v":4493.76534711,"t":1712199600}
+{"o":0.0002675498,"h":0.0002722206,"l":0.0002652042,"c":0.0002673024,"v":1944.14003925,"t":1712203200}
+{"o":0.0002673024,"h":0.0002683458,"l":0.000265071,"c":0.0002662849,"v":1588.68631478,"t":1712206800}
+{"o":0.0002662849,"h":0.0002670401,"l":0.0002636719,"c":0.0002648068,"v":1353.9582345,"t":1712210400}
+{"o":0.0002648068,"h":0.0002656533,"l":0.0002606793,"c":0.0002632827,"v":2847.21491952,"t":1712214000}
+{"o":0.0002632827,"h":0.0002644527,"l":0.0002600612,"c":0.0002628286,"v":1500.56197136,"t":1712217600}
+{"o":0.0002628286,"h":0.0002661266,"l":0.0002611605,"c":0.0002634483,"v":1550.89255671,"t":1712221200}
+{"o":0.0002634483,"h":0.0002647457,"l":0.000261945,"c":0.0002634148,"v":1886.33392176,"t":1712224800}
+{"o":0.0002634148,"h":0.0002655946,"l":0.0002623158,"c":0.0002642121,"v":4105.04276818,"t":1712228400}
+{"o":0.0002642121,"h":0.0002651637,"l":0.00025469,"c":0.0002618395,"v":30040.45140885,"t":1712232000}
+{"o":0.0002618395,"h":0.0002628436,"l":0.0002498485,"c":0.0002578992,"v":5906.84368987,"t":1712235600}
+{"o":0.0002578992,"h":0.0002594253,"l":0.000253899,"c":0.0002580835,"v":10085.01236584,"t":1712239200}
+{"o":0.0002580835,"h":0.0002607156,"l":0.0002511778,"c":0.0002550103,"v":23548.71902868,"t":1712242800}
+{"o":0.0002550103,"h":0.0002571778,"l":0.000252969,"c":0.0002562419,"v":3289.36750153,"t":1712246400}
+{"o":0.0002562419,"h":0.0002578336,"l":0.0002419687,"c":0.0002447433,"v":122640.64365054,"t":1712250000}
+{"o":0.0002447433,"h":0.0002502627,"l":0.0002372562,"c":0.0002487906,"v":55812.77149823,"t":1712253600}
+{"o":0.0002487906,"h":0.000256911,"l":0.0002460447,"c":0.0002525108,"v":17036.72555401,"t":1712257200}
+{"o":0.0002525108,"h":0.0002615807,"l":0.0002521828,"c":0.000258981,"v":12768.76616135,"t":1712260800}
+{"o":0.000258981,"h":0.0002613201,"l":0.0002563334,"c":0.0002599817,"v":2285.50720305,"t":1712264400}
+{"o":0.0002599817,"h":0.000261275,"l":0.0002583132,"c":0.0002600647,"v":2084.68878052,"t":1712268000}
+{"o":0.0002600647,"h":0.0002610048,"l":0.0002559173,"c":0.0002576618,"v":645.4807741,"t":1712271600}
+{"o":0.0002576618,"h":0.0002593443,"l":0.0002529857,"c":0.0002564494,"v":16354.52762643,"t":1712275200}
+{"o":0.0002564494,"h":0.0002618537,"l":0.0002552681,"c":0.0002603616,"v":1080.14560623,"t":1712278800}
+{"o":0.0002603616,"h":0.0002678528,"l":0.0002597521,"c":0.0002668397,"v":856.76886548,"t":1712282400}
+{"o":0.0002668397,"h":0.0002678318,"l":0.0002635532,"c":0.000265068,"v":639.05546022,"t":1712286000}
+{"o":0.000265068,"h":0.0002718301,"l":0.000263224,"c":0.0002689953,"v":1230.8254245,"t":1712289600}
+{"o":0.0002689953,"h":0.0002751679,"l":0.0002651542,"c":0.0002709869,"v":638.3165383,"t":1712293200}
+{"o":0.0002709869,"h":0.0002731246,"l":0.000267723,"c":0.0002717469,"v":3390.25420349,"t":1712296800}
+{"o":0.0002717469,"h":0.0002767207,"l":0.000270806,"c":0.0002725042,"v":876.8556091,"t":1712300400}
+{"o":0.0002725042,"h":0.0002777612,"l":0.0002638028,"c":0.0002713248,"v":11996.44688014,"t":1712304000}
+{"o":0.0002713248,"h":0.0002750796,"l":0.0002710077,"c":0.0002724607,"v":717.72020498,"t":1712307600}
+{"o":0.0002724607,"h":0.0002772695,"l":0.0002714511,"c":0.000273715,"v":1036.90541863,"t":1712311200}
+{"o":0.000273715,"h":0.000284059,"l":0.0002726368,"c":0.0002832074,"v":19691.84398125,"t":1712314800}
+{"o":0.0002832074,"h":0.0002909535,"l":0.0002761124,"c":0.0002780264,"v":2065.13905867,"t":1712318400}
+{"o":0.0002780264,"h":0.0002815777,"l":0.0002624687,"c":0.000268208,"v":23578.33578255,"t":1712322000}
+{"o":0.000268208,"h":0.0002709697,"l":0.0002615469,"c":0.0002659428,"v":986.69132099,"t":1712325600}
+{"o":0.0002659428,"h":0.0002736091,"l":0.000264319,"c":0.0002675651,"v":962.81044849,"t":1712329200}
+{"o":0.0002675651,"h":0.000273321,"l":0.0002666542,"c":0.0002708149,"v":1046.83324597,"t":1712332800}
+{"o":0.0002708149,"h":0.0002756325,"l":0.0002701785,"c":0.0002731766,"v":603.38899121,"t":1712336400}
+{"o":0.0002731766,"h":0.0002763109,"l":0.0002705329,"c":0.000272634,"v":3326.77853006,"t":1712340000}
+{"o":0.000272634,"h":0.0002745762,"l":0.0002691983,"c":0.0002720448,"v":3343.27578121,"t":1712343600}
+{"o":0.0002720448,"h":0.0002733736,"l":0.0002698879,"c":0.0002721472,"v":3685.32588497,"t":1712347200}
+{"o":0.0002721472,"h":0.0002739521,"l":0.0002692417,"c":0.0002739246,"v":3086.44900749,"t":1712350800}
+{"o":0.0002739246,"h":0.0002761618,"l":0.0002728018,"c":0.0002757575,"v":4764.78223527,"t":1712354400}
+{"o":0.0002757575,"h":0.0002767708,"l":0.0002727041,"c":0.0002763559,"v":2372.07170278,"t":1712358000}
+{"o":0.0002763559,"h":0.0002780056,"l":0.0002729089,"c":0.0002751807,"v":1811.9466364,"t":1712361600}
+{"o":0.0002751807,"h":0.0002767129,"l":0.0002733734,"c":0.0002762027,"v":1009.3612586,"t":1712365200}
+{"o":0.0002762027,"h":0.0002785103,"l":0.0002750823,"c":0.0002778293,"v":1689.34427444,"t":1712368800}
+{"o":0.0002778293,"h":0.0002787102,"l":0.0002737411,"c":0.0002746848,"v":282.69210278,"t":1712372400}
+{"o":0.0002746848,"h":0.0002765158,"l":0.0002741664,"c":0.0002752131,"v":959.25342637,"t":1712376000}
+{"o":0.0002752131,"h":0.0002761658,"l":0.0002686303,"c":0.0002697935,"v":3037.12956493,"t":1712379600}
+{"o":0.0002697935,"h":0.0002728462,"l":0.0002687403,"c":0.000271374,"v":1716.81391152,"t":1712383200}
+{"o":0.000271374,"h":0.0002740216,"l":0.0002709756,"c":0.000272482,"v":450.06436137,"t":1712386800}
+{"o":0.000272482,"h":0.0002741301,"l":0.000270019,"c":0.0002706245,"v":1285.12595901,"t":1712390400}
+{"o":0.0002706245,"h":0.000275102,"l":0.0002696488,"c":0.0002746798,"v":486.0739774,"t":1712394000}
+{"o":0.0002746798,"h":0.0002763955,"l":0.000272245,"c":0.0002750508,"v":1991.91584522,"t":1712397600}
+{"o":0.0002750508,"h":0.0002764973,"l":0.0002726707,"c":0.0002755411,"v":713.30356473,"t":1712401200}
+{"o":0.0002755411,"h":0.0002775981,"l":0.0002744926,"c":0.0002763919,"v":0.0,"t":1712404800}
+{"o":0.0002763919,"h":0.0002805438,"l":0.0002745669,"c":0.0002781506,"v":240.65858146,"t":1712408400}
+{"o":0.0002781506,"h":0.0002799389,"l":0.0002751596,"c":0.00027687,"v":1262.30798126,"t":1712412000}
+{"o":0.00027687,"h":0.0002774246,"l":0.0002712866,"c":0.0002736983,"v":309.42152838,"t":1712415600}
+{"o":0.0002736983,"h":0.0002746327,"l":0.0002695951,"c":0.0002730181,"v":307.98865968,"t":1712419200}
+{"o":0.0002730181,"h":0.0002765344,"l":0.0002718756,"c":0.000273446,"v":68.69475675,"t":1712422800}
+{"o":0.000273446,"h":0.0002754212,"l":0.0002724168,"c":0.0002739029,"v":61.8168827,"t":1712426400}
+{"o":0.0002739029,"h":0.000274579,"l":0.0002727295,"c":0.000273607,"v":235.16566062,"t":1712430000}
+{"o":0.000273607,"h":0.0002746186,"l":0.0002725114,"c":0.0002728702,"v":102.98470935,"t":1712433600}
+{"o":0.0002728702,"h":0.0002743853,"l":0.000271858,"c":0.0002731788,"v":0.0,"t":1712437200}
+{"o":0.0002731788,"h":0.0002743678,"l":0.000271062,"c":0.0002717436,"v":61.78621059,"t":1712440800}
+{"o":0.0002717436,"h":0.000272159,"l":0.0002692784,"c":0.0002715485,"v":514.75120899,"t":1712444400}
+{"o":0.0002715485,"h":0.0002767194,"l":0.0002710543,"c":0.0002726728,"v":0.0,"t":1712448000}
+{"o":0.0002726728,"h":0.0002728543,"l":0.0002658539,"c":0.000266414,"v":295.62564739,"t":1712451600}
+{"o":0.000266414,"h":0.0002691765,"l":0.0002650429,"c":0.0002685008,"v":61.75012444,"t":1712455200}
+{"o":0.0002685008,"h":0.0002692748,"l":0.0002662236,"c":0.0002687983,"v":68.60985019,"t":1712458800}
+{"o":0.0002687983,"h":0.0002698666,"l":0.0002653793,"c":0.0002690497,"v":0.0,"t":1712462400}
+{"o":0.0002690497,"h":0.0002702322,"l":0.0002675017,"c":0.0002687437,"v":4267.97554709,"t":1712466000}
+{"o":0.0002687437,"h":0.000271645,"l":0.0002676842,"c":0.0002710672,"v":61.63046578,"t":1712469600}
+{"o":0.0002710672,"h":0.0002717254,"l":0.0002701341,"c":0.0002708063,"v":68.46896798,"t":1712473200}
+{"o":0.0002708063,"h":0.0002714799,"l":0.0002657659,"c":0.0002669236,"v":4069.19590768,"t":1712476800}
+{"o":0.0002669236,"h":0.0002728221,"l":0.0002661545,"c":0.000271468,"v":3652.68958904,"t":1712480400}
+{"o":0.000271468,"h":0.0002725181,"l":0.0002695841,"c":0.0002698738,"v":61.60688713,"t":1712484000}
+{"o":0.0002698738,"h":0.0002710731,"l":0.000267354,"c":0.0002680467,"v":11.7929749,"t":1712487600}
+{"o":0.0002680467,"h":0.0002699906,"l":0.0002667248,"c":0.0002675384,"v":10.0,"t":1712491200}
+{"o":0.0002675384,"h":0.0002695899,"l":0.0002662698,"c":0.0002682349,"v":68.44588435,"t":1712494800}
+{"o":0.0002682349,"h":0.0002698869,"l":0.0002670077,"c":0.0002678752,"v":61.59294327,"t":1712498400}
+{"o":0.0002678752,"h":0.0002712693,"l":0.000266153,"c":0.000271111,"v":307.84591907,"t":1712502000}
+{"o":0.000271111,"h":0.0002726697,"l":0.0002667109,"c":0.000269563,"v":7544.20310301,"t":1712505600}
+{"o":0.000269563,"h":0.0002724526,"l":0.000262562,"c":0.0002656523,"v":13059.44464103,"t":1712509200}
+{"o":0.0002656523,"h":0.0002720345,"l":0.0002648436,"c":0.0002702093,"v":506.38113027,"t":1712512800}
+{"o":0.0002702093,"h":0.0002722627,"l":0.0002609428,"c":0.0002645171,"v":57511.10541319,"t":1712516400}
+{"o":0.0002645171,"h":0.0002664961,"l":0.0002626666,"c":0.0002645418,"v":234.8872217,"t":1712520000}
+{"o":0.0002645418,"h":0.0002664733,"l":0.0002633374,"c":0.0002659889,"v":0.0,"t":1712523600}
+{"o":0.0002659889,"h":0.0002676091,"l":0.0002627864,"c":0.0002649224,"v":63.41097352,"t":1712527200}
+{"o":0.0002649224,"h":0.0002672702,"l":0.0002627601,"c":0.000265322,"v":17740.33501581,"t":1712530800}
+{"o":0.000265322,"h":0.0002706872,"l":0.0002645072,"c":0.0002677846,"v":15.11991635,"t":1712534400}
+{"o":0.0002677846,"h":0.0002695768,"l":0.0002654777,"c":0.0002687215,"v":4550.79059278,"t":1712538000}
+{"o":0.0002687215,"h":0.0002703279,"l":0.0002676741,"c":0.000269659,"v":353.95324233,"t":1712541600}
+{"o":0.000269659,"h":0.0002735632,"l":0.0002684625,"c":0.0002705375,"v":96.71603078,"t":1712545200}
+{"o":0.0002705375,"h":0.0002711297,"l":0.0002689071,"c":0.0002704841,"v":0.0,"t":1712548800}
+{"o":0.0002704841,"h":0.0002724896,"l":0.0002684342,"c":0.0002688639,"v":0.0,"t":1712552400}
+{"o":0.0002688639,"h":0.0002702505,"l":0.0002667145,"c":0.000269135,"v":67.9563993,"t":1712556000}
+{"o":0.000269135,"h":0.0002700211,"l":0.0002626276,"c":0.0002645718,"v":69.94264664,"t":1712559600}
+{"o":0.0002645718,"h":0.0002652191,"l":0.000258323,"c":0.0002593375,"v":233.06924431,"t":1712563200}
+{"o":0.0002593375,"h":0.0002609011,"l":0.0002566998,"c":0.0002602452,"v":403.85251831,"t":1712566800}
+{"o":0.0002602452,"h":0.0002619098,"l":0.0002586099,"c":0.0002599953,"v":62.85690308,"t":1712570400}
+{"o":0.0002599953,"h":0.0002619965,"l":0.0002593604,"c":0.0002608181,"v":105.95670524,"t":1712574000}
+{"o":0.0002608181,"h":0.0002643185,"l":0.0002594069,"c":0.0002639579,"v":760.65642835,"t":1712577600}
+{"o":0.0002639579,"h":0.0002694574,"l":0.000256758,"c":0.0002662667,"v":17423.42010255,"t":1712581200}
+{"o":0.0002662667,"h":0.0002716882,"l":0.0002655441,"c":0.0002670602,"v":803.18689667,"t":1712584800}
+{"o":0.0002670602,"h":0.0002695427,"l":0.0002643984,"c":0.0002671813,"v":741.87317814,"t":1712588400}
+{"o":0.0002671813,"h":0.0002681774,"l":0.0002620331,"c":0.0002671043,"v":772.78374249,"t":1712592000}
+{"o":0.0002671043,"h":0.0002694755,"l":0.0002568571,"c":0.0002685551,"v":438.82298764,"t":1712595600}
+{"o":0.0002685551,"h":0.0002699462,"l":0.0002664556,"c":0.0002696823,"v":3601.34879304,"t":1712599200}
+{"o":0.0002696823,"h":0.000271959,"l":0.0002687859,"c":0.0002707388,"v":68.68515898,"t":1712602800}
+{"o":0.0002707388,"h":0.0002719754,"l":0.0002686102,"c":0.0002696088,"v":228.87957739,"t":1712606400}
+{"o":0.0002696088,"h":0.0002700619,"l":0.0002671732,"c":0.0002676647,"v":118.58938799,"t":1712610000}
+{"o":0.0002676647,"h":0.0002695854,"l":0.0002670917,"c":0.0002680246,"v":61.76345012,"t":1712613600}
+{"o":0.0002680246,"h":0.0002697705,"l":0.0002634701,"c":0.0002674426,"v":277.94590211,"t":1712617200}
+{"o":0.0002674426,"h":0.0002709358,"l":0.0002668201,"c":0.0002685025,"v":0.0,"t":1712620800}
+{"o":0.0002685025,"h":0.0002805831,"l":0.0002676637,"c":0.0002755565,"v":52966.08620728,"t":1712624400}
+{"o":0.0002755565,"h":0.0002766341,"l":0.0002728074,"c":0.0002753974,"v":1895.61136527,"t":1712628000}
+{"o":0.0002753974,"h":0.00028045,"l":0.0002743101,"c":0.0002781229,"v":67.41506392,"t":1712631600}
+{"o":0.0002781229,"h":0.0002796118,"l":0.000277083,"c":0.0002778835,"v":0.0,"t":1712635200}
+{"o":0.0002778835,"h":0.0002786139,"l":0.0002751574,"c":0.0002772953,"v":0.0,"t":1712638800}
+{"o":0.0002772953,"h":0.0002817578,"l":0.0002765195,"c":0.0002802606,"v":60.66539764,"t":1712642400}
+{"o":0.0002802606,"h":0.000282804,"l":0.0002784587,"c":0.0002803843,"v":96.99036444,"t":1712646000}
+{"o":0.0002803843,"h":0.0002881211,"l":0.0002798945,"c":0.000280953,"v":522.51447705,"t":1712649600}
+{"o":0.000280953,"h":0.0002827455,"l":0.0002792726,"c":0.0002812322,"v":195.20722459,"t":1712653200}
+{"o":0.0002812322,"h":0.0002825156,"l":0.0002794718,"c":0.0002805164,"v":413.51193148,"t":1712656800}
+{"o":0.0002805164,"h":0.0002870062,"l":0.0002786851,"c":0.0002854525,"v":7477.39262928,"t":1712660400}
+{"o":0.0002854525,"h":0.0002895619,"l":0.0002846228,"c":0.0002865218,"v":1370.68908846,"t":1712664000}
+{"o":0.0002865218,"h":0.000290865,"l":0.000285859,"c":0.0002905422,"v":1834.95596533,"t":1712667600}
+{"o":0.0002905422,"h":0.000300666,"l":0.0002880333,"c":0.0002970187,"v":17586.83293899,"t":1712671200}
+{"o":0.0002970187,"h":0.0003027382,"l":0.0002949642,"c":0.0002964714,"v":4937.19903408,"t":1712674800}
+{"o":0.0002964714,"h":0.0002981938,"l":0.000293099,"c":0.0002943327,"v":774.87748171,"t":1712678400}
+{"o":0.0002943327,"h":0.0002973395,"l":0.0002882598,"c":0.0002932246,"v":8353.29104099,"t":1712682000}
+{"o":0.0002932246,"h":0.0003075551,"l":0.0002919039,"c":0.0003064264,"v":106232.47045374,"t":1712685600}
+{"o":0.0003064264,"h":0.0003200354,"l":0.0003055452,"c":0.0003182992,"v":4666.17470029,"t":1712689200}
+{"o":0.0003182992,"h":0.0003213338,"l":0.000315362,"c":0.0003193071,"v":10512.27697265,"t":1712692800}
+{"o":0.0003193071,"h":0.0003222415,"l":0.000318447,"c":0.0003214671,"v":2114.20562875,"t":1712696400}
+{"o":0.0003214671,"h":0.0003247874,"l":0.0003152193,"c":0.0003230362,"v":11892.25760347,"t":1712700000}
+{"o":0.0003230362,"h":0.000328476,"l":0.000321613,"c":0.0003276596,"v":11759.21762933,"t":1712703600}
+{"o":0.0003276596,"h":0.0003322745,"l":0.0003262661,"c":0.0003299921,"v":7015.19026077,"t":1712707200}
+{"o":0.0003299921,"h":0.0003394806,"l":0.000329708,"c":0.0003333324,"v":10498.44499453,"t":1712710800}
+{"o":0.0003333324,"h":0.0003403184,"l":0.000331396,"c":0.0003379926,"v":1356.78361188,"t":1712714400}
+{"o":0.0003379926,"h":0.0003456709,"l":0.0003344529,"c":0.0003407735,"v":28756.12327022,"t":1712718000}
+{"o":0.0003407735,"h":0.0003421412,"l":0.0003394284,"c":0.000341518,"v":3214.4707377,"t":1712721600}
+{"o":0.000341518,"h":0.0003475379,"l":0.0003293533,"c":0.0003325817,"v":85689.45258169,"t":1712725200}
+{"o":0.0003325817,"h":0.0003335341,"l":0.0003286508,"c":0.0003313073,"v":1842.04161501,"t":1712728800}
+{"o":0.0003313073,"h":0.0003323498,"l":0.0003289676,"c":0.0003314562,"v":1512.8125824,"t":1712732400}
+{"o":0.0003314562,"h":0.0003355409,"l":0.0003168428,"c":0.0003247972,"v":83891.19773702,"t":1712736000}
+{"o":0.0003247972,"h":0.0003261901,"l":0.0003221386,"c":0.0003245737,"v":1916.55006249,"t":1712739600}
+{"o":0.0003245737,"h":0.0003308013,"l":0.0003238349,"c":0.0003283788,"v":3194.55607117,"t":1712743200}
+{"o":0.0003283788,"h":0.0003299344,"l":0.0003264812,"c":0.0003277152,"v":2539.28869924,"t":1712746800}
+{"o":0.0003277152,"h":0.0003440506,"l":0.0003267532,"c":0.0003373474,"v":1490.60907129,"t":1712750400}
+{"o":0.0003373474,"h":0.0003570934,"l":0.0003360874,"c":0.0003463453,"v":71081.77449414,"t":1712754000}
+{"o":0.0003463453,"h":0.0003483545,"l":0.0003378521,"c":0.000339743,"v":2345.09219392,"t":1712757600}
+{"o":0.000339743,"h":0.0003491263,"l":0.0003389049,"c":0.0003468438,"v":3230.15002472,"t":1712761200}
+{"o":0.0003468438,"h":0.0003514198,"l":0.0003389524,"c":0.0003415008,"v":11711.94952392,"t":1712764800}
+{"o":0.0003415008,"h":0.0003592735,"l":0.0003384044,"c":0.0003524852,"v":46232.94337576,"t":1712768400}
+{"o":0.0003524852,"h":0.0003623523,"l":0.0003521635,"c":0.0003603765,"v":15821.37306484,"t":1712772000}
+{"o":0.0003603765,"h":0.0003708186,"l":0.0003549046,"c":0.0003649033,"v":47932.2053535,"t":1712775600}
+{"o":0.0003649033,"h":0.0003685007,"l":0.0003490181,"c":0.0003608937,"v":79199.90359483,"t":1712779200}
+{"o":0.0003608937,"h":0.0003679422,"l":0.0003479281,"c":0.0003593786,"v":63011.23468124,"t":1712782800}
+{"o":0.0003593786,"h":0.0004079224,"l":0.0003537519,"c":0.0004030262,"v":139546.11744323,"t":1712786400}
+{"o":0.0004030262,"h":0.0004092581,"l":0.0003888097,"c":0.0003924455,"v":48511.96440827,"t":1712790000}
+{"o":0.0003924455,"h":0.000404057,"l":0.0003862574,"c":0.0003918276,"v":38492.29005787,"t":1712793600}
+{"o":0.0003918276,"h":0.0003990095,"l":0.0003744878,"c":0.0003774152,"v":91037.6189249,"t":1712797200}
+{"o":0.0003774152,"h":0.0003885798,"l":0.0003719208,"c":0.000384041,"v":23559.92383666,"t":1712800800}
+{"o":0.000384041,"h":0.0003937576,"l":0.0003828872,"c":0.0003914167,"v":27011.84000075,"t":1712804400}
+{"o":0.0003914167,"h":0.0003955685,"l":0.0003770154,"c":0.0003880058,"v":65032.03532613,"t":1712808000}
+{"o":0.0003880058,"h":0.0004004673,"l":0.0003872654,"c":0.0003972813,"v":28663.59772981,"t":1712811600}
+{"o":0.0003972813,"h":0.0004066847,"l":0.000394384,"c":0.0004014507,"v":20909.99982464,"t":1712815200}
+{"o":0.0004014507,"h":0.0004109007,"l":0.0003976318,"c":0.0004098199,"v":36138.40977691,"t":1712818800}
+{"o":0.0004098199,"h":0.0004138999,"l":0.0003980328,"c":0.0004125257,"v":40902.63360455,"t":1712822400}
+{"o":0.0004125257,"h":0.0004281926,"l":0.0004114323,"c":0.0004277678,"v":26917.77660475,"t":1712826000}
+{"o":0.0004277678,"h":0.0004404456,"l":0.0004191894,"c":0.0004397635,"v":81808.16914097,"t":1712829600}
+{"o":0.0004397635,"h":0.0004510123,"l":0.0003917472,"c":0.0004005854,"v":266178.6319641999,"t":1712833200}
+{"o":0.0004005854,"h":0.0004080745,"l":0.0003954076,"c":0.0004036608,"v":14589.15930058,"t":1712836800}
+{"o":0.0004036608,"h":0.0004136375,"l":0.0003953797,"c":0.0004098171,"v":27152.96614529,"t":1712840400}
+{"o":0.0004098171,"h":0.0004242233,"l":0.0004069871,"c":0.0004161901,"v":22865.10723874,"t":1712844000}
+{"o":0.0004161901,"h":0.000462672,"l":0.0004123745,"c":0.0004505915,"v":101623.95758323,"t":1712847600}
+{"o":0.0004505915,"h":0.0005354589,"l":0.0004450223,"c":0.0005165134,"v":326826.8998287601,"t":1712851200}
+{"o":0.0005165134,"h":0.0005290961,"l":0.0005083242,"c":0.0005203957,"v":69280.16940784,"t":1712854800}
+{"o":0.0005203957,"h":0.0005331043,"l":0.0004963351,"c":0.0005292084,"v":152795.32103637,"t":1712858400}
+{"o":0.0005292084,"h":0.0005397752,"l":0.0005124895,"c":0.0005174092,"v":57312.49428895,"t":1712862000}
+{"o":0.0005174092,"h":0.0005189272,"l":0.0004899602,"c":0.0005089296,"v":97074.26900473,"t":1712865600}
+{"o":0.0005089296,"h":0.0005334711,"l":0.0005071829,"c":0.000532337,"v":50737.0334157,"t":1712869200}
+{"o":0.000532337,"h":0.0005450668,"l":0.0005300448,"c":0.0005373034,"v":21389.58654221,"t":1712872800}
+{"o":0.0005373034,"h":0.0005519125,"l":0.0005363132,"c":0.0005503345,"v":19021.23526983,"t":1712876400}
+{"o":0.0005503345,"h":0.0005540505,"l":0.0005363202,"c":0.0005414695,"v":16825.6745469,"t":1712880000}
+{"o":0.0005414695,"h":0.0005517817,"l":0.0005383768,"c":0.0005511174,"v":7786.6556017,"t":1712883600}
+{"o":0.0005511174,"h":0.0005556264,"l":0.0005349293,"c":0.0005483814,"v":20351.74448318,"t":1712887200}
+{"o":0.0005483814,"h":0.0005498671,"l":0.0005285479,"c":0.0005371411,"v":28778.80029671,"t":1712890800}
+{"o":0.0005371411,"h":0.0005522336,"l":0.0005348863,"c":0.0005477493,"v":18551.55603148,"t":1712894400}
+{"o":0.0005477493,"h":0.0005710917,"l":0.000543661,"c":0.0005653205,"v":39278.14170388,"t":1712898000}
+{"o":0.0005653205,"h":0.0006100343,"l":0.0005644895,"c":0.0005939306,"v":120864.71881456,"t":1712901600}
+{"o":0.0005939306,"h":0.0006106839,"l":0.0005732167,"c":0.0006091772,"v":114992.12967388,"t":1712905200}
+{"o":0.0006091772,"h":0.0006365751,"l":0.0006071669,"c":0.0006307928,"v":35519.53169429,"t":1712908800}
+{"o":0.0006307928,"h":0.0006544228,"l":0.0006273904,"c":0.000651758,"v":35005.45562792,"t":1712912400}
+{"o":0.000651758,"h":0.0006734024,"l":0.0006507275,"c":0.0006698044,"v":24688.97747178,"t":1712916000}
+{"o":0.0006698044,"h":0.0006792415,"l":0.0006575161,"c":0.0006626424,"v":19001.14109388,"t":1712919600}
+{"o":0.0006626424,"h":0.0007281887,"l":0.0006594463,"c":0.0007048362,"v":71319.66617184,"t":1712923200}
+{"o":0.0007048362,"h":0.0007815534,"l":0.0007025891,"c":0.0007683229,"v":78208.02806972,"t":1712926800}
+{"o":0.0007683229,"h":0.0007933757,"l":0.0007619465,"c":0.0007735052,"v":34842.33350061,"t":1712930400}
+{"o":0.0007735052,"h":0.0007883653,"l":0.000739885,"c":0.0007682422,"v":90251.30383764,"t":1712934000}
+{"o":0.0007682422,"h":0.0007823059,"l":0.0006827628,"c":0.0006909266,"v":116678.42359024,"t":1712937600}
+{"o":0.0006909266,"h":0.0007302566,"l":0.0006620297,"c":0.0006768293,"v":71569.25829829,"t":1712941200}
+{"o":0.0006768293,"h":0.000786392,"l":0.0006379132,"c":0.0007063934,"v":120034.09297325,"t":1712944800}
+{"o":0.0007063934,"h":0.000749569,"l":0.0006736422,"c":0.0007128545,"v":7047.03105997,"t":1712948400}
+{"o":0.0007128545,"h":0.0007749695,"l":0.000681016,"c":0.0007535378,"v":85048.05378491,"t":1712952000}
+{"o":0.0007535378,"h":0.0008275572,"l":0.000740167,"c":0.000760785,"v":264591.99779874,"t":1712955600}
+{"o":0.000760785,"h":0.0007737804,"l":0.0007396944,"c":0.0007528701,"v":19215.22448614,"t":1712959200}
+{"o":0.0007528701,"h":0.0007634316,"l":0.0007313952,"c":0.0007384493,"v":7652.31400431,"t":1712962800}
+{"o":0.0007384493,"h":0.0007654626,"l":0.0007351041,"c":0.0007630691,"v":10865.7509757,"t":1712966400}
+{"o":0.0007630691,"h":0.0008095217,"l":0.0007382224,"c":0.0007696215,"v":27598.95554976,"t":1712970000}
+{"o":0.0007696215,"h":0.0007886168,"l":0.0007351253,"c":0.0007436777,"v":21634.85911342,"t":1712973600}
+{"o":0.0007436777,"h":0.0007589383,"l":0.0007210085,"c":0.0007425547,"v":14696.2940153,"t":1712977200}
+{"o":0.0007425547,"h":0.0007474967,"l":0.0007246064,"c":0.0007355501,"v":2522.16134573,"t":1712980800}
+{"o":0.0007355501,"h":0.0007470002,"l":0.0007217438,"c":0.0007412169,"v":19419.33945018,"t":1712984400}
+{"o":0.0007412169,"h":0.0007512916,"l":0.0007211719,"c":0.0007254467,"v":21909.72671904,"t":1712988000}
+{"o":0.0007254467,"h":0.0007602498,"l":0.0007232392,"c":0.0007575788,"v":20479.81641479,"t":1712991600}
+{"o":0.0007575788,"h":0.0007683863,"l":0.0007483195,"c":0.000766524,"v":3963.81552446,"t":1712995200}
+{"o":0.000766524,"h":0.0007706321,"l":0.0007440979,"c":0.0007495892,"v":13893.98703656,"t":1712998800}
+{"o":0.0007495892,"h":0.0007600457,"l":0.0007442183,"c":0.0007526216,"v":3068.90455448,"t":1713002400}
+{"o":0.0007526216,"h":0.0007853646,"l":0.0007455918,"c":0.0007746536,"v":53197.28117777,"t":1713006000}
+{"o":0.0007746536,"h":0.0007907814,"l":0.0007354933,"c":0.0007615452,"v":82202.38427368,"t":1713009600}
+{"o":0.0007615452,"h":0.0007691098,"l":0.0007034525,"c":0.0007473255,"v":136012.83514362,"t":1713013200}
+{"o":0.0007473255,"h":0.0007935554,"l":0.0007421245,"c":0.0007875586,"v":51337.98431018,"t":1713016800}
+{"o":0.0007875586,"h":0.0008016346,"l":0.0007611706,"c":0.000786691,"v":25488.76548546,"t":1713020400}
+{"o":0.000786691,"h":0.0008137455,"l":0.0007779984,"c":0.0008057807,"v":4120.72430391,"t":1713024000}
+{"o":0.0008057807,"h":0.0009227107,"l":0.0008023355,"c":0.0008677883,"v":161246.94740783,"t":1713027600}
+{"o":0.0008677883,"h":0.0008974221,"l":0.000789228,"c":0.0007973803,"v":63931.19276703,"t":1713031200}
+{"o":0.0007973803,"h":0.0009035895,"l":0.0007931628,"c":0.0008650731,"v":3746.64751262,"t":1713034800}
+{"o":0.0008650731,"h":0.0010104217,"l":0.0008560518,"c":0.0009335541,"v":5665.29472774,"t":1713038400}
+{"o":0.0009335541,"h":0.0009887201,"l":0.0008521519,"c":0.0008676077,"v":23501.18611631,"t":1713042000}
+{"o":0.0008676077,"h":0.0009172899,"l":0.0008053051,"c":0.0008197302,"v":1345.9013434,"t":1713045600}
+{"o":0.0008197302,"h":0.0008606056,"l":0.0007970289,"c":0.0008255432,"v":18785.15982776,"t":1713049200}
+{"o":0.0008255432,"h":0.0008548575,"l":0.0008087802,"c":0.0008374436,"v":4180.16005134,"t":1713052800}
+{"o":0.0008374436,"h":0.0008592099,"l":0.0008214593,"c":0.0008324921,"v":2225.96769278,"t":1713056400}
+{"o":0.0008324921,"h":0.00086183,"l":0.0008269001,"c":0.0008605036,"v":2432.00528943,"t":1713060000}
+{"o":0.0008605036,"h":0.0009130859,"l":0.0008060817,"c":0.0008482526,"v":7424.51907601,"t":1713063600}
+{"o":0.0008482526,"h":0.0008599414,"l":0.0008089831,"c":0.0008213485,"v":1540.76636665,"t":1713067200}
+{"o":0.0008213485,"h":0.0008295251,"l":0.000801064,"c":0.0008117581,"v":2333.55446833,"t":1713070800}
+{"o":0.0008117581,"h":0.0008253121,"l":0.0006662274,"c":0.0007747582,"v":442225.2765458599,"t":1713074400}
+{"o":0.0007747582,"h":0.0007837045,"l":0.0007494808,"c":0.0007527173,"v":22593.20955545,"t":1713078000}
+{"o":0.0007527173,"h":0.000760448,"l":0.0007448457,"c":0.0007574259,"v":2708.5861903,"t":1713081600}
+{"o":0.0007574259,"h":0.0007713648,"l":0.0007504127,"c":0.0007657981,"v":4053.30125553,"t":1713085200}
+{"o":0.0007657981,"h":0.0007806762,"l":0.0007533178,"c":0.0007749277,"v":2646.14567706,"t":1713088800}
+{"o":0.0007749277,"h":0.0008187924,"l":0.0007719596,"c":0.0007971445,"v":2286.0130672,"t":1713092400}
+{"o":0.0007971445,"h":0.0008147068,"l":0.0007721769,"c":0.0007810449,"v":56503.01396384,"t":1713096000}
+{"o":0.0007810449,"h":0.0008077101,"l":0.0007711021,"c":0.0008022694,"v":4842.28245274,"t":1713099600}
+{"o":0.0008022694,"h":0.0008365602,"l":0.0007844346,"c":0.0007989207,"v":8508.18941818,"t":1713103200}
+{"o":0.0007989207,"h":0.0008028374,"l":0.00078156,"c":0.0007944789,"v":3508.78223719,"t":1713106800}
+{"o":0.0007944789,"h":0.0007972518,"l":0.0007614398,"c":0.0007862149,"v":35126.10092525,"t":1713110400}
+{"o":0.0007862149,"h":0.0008327747,"l":0.0007792976,"c":0.0007961763,"v":3889.58840548,"t":1713114000}
+{"o":0.0007961763,"h":0.0007998671,"l":0.0007662938,"c":0.0007718438,"v":4119.03767083,"t":1713117600}
+{"o":0.0007718438,"h":0.0007822108,"l":0.0007292601,"c":0.0007357025,"v":52669.39601022,"t":1713121200}
+{"o":0.0007357025,"h":0.0007663869,"l":0.0007256624,"c":0.0007581602,"v":39233.6233703,"t":1713124800}
+{"o":0.0007581602,"h":0.0007670754,"l":0.0007450106,"c":0.00074701,"v":14778.08471606,"t":1713128400}
+{"o":0.00074701,"h":0.0007483602,"l":0.0006993601,"c":0.0007022439,"v":283.44912916,"t":1713132000}
+{"o":0.0007022439,"h":0.0007041261,"l":0.0006913239,"c":0.0006975801,"v":605.81741655,"t":1713135600}
+{"o":0.0006975801,"h":0.0007160832,"l":0.0006961777,"c":0.000709726,"v":1455.47186742,"t":1713139200}
+{"o":0.000709726,"h":0.0007173525,"l":0.000705101,"c":0.0007109144,"v":532.68753321,"t":1713142800}
+{"o":0.0007109144,"h":0.0007203676,"l":0.0007085349,"c":0.0007173303,"v":751.40571045,"t":1713146400}
+{"o":0.0007173303,"h":0.0007194188,"l":0.0007072354,"c":0.000712685,"v":59.49349902,"t":1713150000}
+{"o":0.000712685,"h":0.0007272803,"l":0.000709177,"c":0.0007119229,"v":1486.30406536,"t":1713153600}
+{"o":0.0007119229,"h":0.0007193782,"l":0.0006942284,"c":0.0006949607,"v":286.43785761,"t":1713157200}
+{"o":0.0006949607,"h":0.0006987068,"l":0.0006700912,"c":0.0006753001,"v":7967.34147196,"t":1713160800}
+{"o":0.0006753001,"h":0.0006827618,"l":0.0006712935,"c":0.0006822184,"v":186.34134661,"t":1713164400}
+{"o":0.0006822184,"h":0.0006876393,"l":0.000677129,"c":0.0006855891,"v":549.29767465,"t":1713168000}
+{"o":0.0006855891,"h":0.0006902877,"l":0.0006779644,"c":0.0006817666,"v":1034.66829257,"t":1713171600}
+{"o":0.0006817666,"h":0.0006852231,"l":0.0006774379,"c":0.0006841173,"v":1726.51576154,"t":1713175200}
+{"o":0.0006841173,"h":0.0006964279,"l":0.0006813962,"c":0.0006957601,"v":984.45438011,"t":1713178800}
+{"o":0.0006957601,"h":0.0007035482,"l":0.0006906828,"c":0.0006955828,"v":3309.09439478,"t":1713182400}
+{"o":0.0006955828,"h":0.000708056,"l":0.0006826976,"c":0.0007009392,"v":4090.62969529,"t":1713186000}
+{"o":0.0007009392,"h":0.0007356777,"l":0.0006839027,"c":0.0007231437,"v":6710.41999475,"t":1713189600}
+{"o":0.0007231437,"h":0.0007434339,"l":0.0007094956,"c":0.000730591,"v":18.60153681,"t":1713193200}
+{"o":0.000730591,"h":0.0007775548,"l":0.0007144999,"c":0.0007480826,"v":1146.37769462,"t":1713196800}
+{"o":0.0007480826,"h":0.0007750515,"l":0.0007240998,"c":0.0007459681,"v":22780.56797679,"t":1713200400}
+{"o":0.0007459681,"h":0.0008023395,"l":0.0007408307,"c":0.0007682814,"v":5473.60856954,"t":1713204000}
+{"o":0.0007682814,"h":0.0007981621,"l":0.0007458925,"c":0.0007584028,"v":2470.32451218,"t":1713207600}
+{"o":0.0007584028,"h":0.000792357,"l":0.0007494186,"c":0.0007851712,"v":34568.63526724,"t":1713211200}
+{"o":0.0007851712,"h":0.0008166124,"l":0.0007707988,"c":0.0007948801,"v":28207.38979773,"t":1713214800}
+{"o":0.0007948801,"h":0.0008169198,"l":0.000779618,"c":0.0007932998,"v":10727.22309094,"t":1713218400}
+{"o":0.0007932998,"h":0.0008118663,"l":0.0007919185,"c":0.0008015262,"v":94.45579888,"t":1713222000}
+{"o":0.0008015262,"h":0.0008198943,"l":0.0007984292,"c":0.0008076147,"v":217.65653768,"t":1713225600}
+{"o":0.0008076147,"h":0.0008254827,"l":0.0007892713,"c":0.0008114337,"v":19608.38860234,"t":1713229200}
+{"o":0.0008114337,"h":0.0008627961,"l":0.0008057105,"c":0.0008498897,"v":51047.32603835,"t":1713232800}
+{"o":0.0008498897,"h":0.0008761706,"l":0.0008447896,"c":0.0008701021,"v":53.95815485,"t":1713236400}
+{"o":0.0008701021,"h":0.0009189465,"l":0.0008645012,"c":0.0008863907,"v":206.33903304,"t":1713240000}
+{"o":0.0008863907,"h":0.0008897409,"l":0.0008702108,"c":0.000876295,"v":65.80355541,"t":1713243600}
+{"o":0.000876295,"h":0.0008879104,"l":0.0008573464,"c":0.0008625179,"v":231.877833,"t":1713247200}
+{"o":0.0008625179,"h":0.0008768209,"l":0.0008427398,"c":0.0008615773,"v":17686.79490059,"t":1713250800}
+{"o":0.0008615773,"h":0.0008754504,"l":0.0008603808,"c":0.000871483,"v":3191.95876158,"t":1713254400}
+{"o":0.000871483,"h":0.0008819031,"l":0.0008431885,"c":0.0008615413,"v":10407.74769888,"t":1713258000}
+{"o":0.0008615413,"h":0.0009050324,"l":0.0008541831,"c":0.0008819596,"v":3912.83738391,"t":1713261600}
+{"o":0.0008819596,"h":0.0008950469,"l":0.0008603375,"c":0.0008689275,"v":16.2058914,"t":1713265200}
+{"o":0.0008689275,"h":0.0009066704,"l":0.0008607604,"c":0.0008831427,"v":38869.69291372,"t":1713268800}
+{"o":0.0008831427,"h":0.0009333877,"l":0.0008718921,"c":0.0008904571,"v":12204.55207249,"t":1713272400}
+{"o":0.0008904571,"h":0.0009041514,"l":0.000872842,"c":0.0009004585,"v":1384.79534942,"t":1713276000}
+{"o":0.0009004585,"h":0.0009270853,"l":0.0008817129,"c":0.00092043,"v":6623.08282446,"t":1713279600}
+{"o":0.00092043,"h":0.0009515645,"l":0.0008881606,"c":0.0009056835,"v":13539.6777836,"t":1713283200}
+{"o":0.0009056835,"h":0.0009897055,"l":0.0008664628,"c":0.0009139437,"v":222100.70602927,"t":1713286800}
+{"o":0.0009139437,"h":0.000926519,"l":0.0008958957,"c":0.0009094776,"v":3086.71709937,"t":1713290400}
+{"o":0.0009094776,"h":0.0009316154,"l":0.0009037496,"c":0.0009258642,"v":3510.58193054,"t":1713294000}
+{"o":0.0009258642,"h":0.0009445283,"l":0.000911401,"c":0.0009206251,"v":15682.21500043,"t":1713297600}
+{"o":0.0009206251,"h":0.000936583,"l":0.000891806,"c":0.0009108325,"v":8494.74090251,"t":1713301200}
+{"o":0.0009108325,"h":0.0009229419,"l":0.0009035436,"c":0.0009111497,"v":3957.03582192,"t":1713304800}
+{"o":0.0009111497,"h":0.0009244946,"l":0.0008883185,"c":0.0008996127,"v":19287.38444956,"t":1713308400}
+{"o":0.0008996127,"h":0.000913759,"l":0.0008823481,"c":0.0009004726,"v":2802.70769889,"t":1713312000}
+{"o":0.0009004726,"h":0.0009233448,"l":0.0008969229,"c":0.0009082769,"v":2962.98931978,"t":1713315600}
+{"o":0.0009082769,"h":0.0009232597,"l":0.0009053528,"c":0.0009112437,"v":2950.27480504,"t":1713319200}
+{"o":0.0009112437,"h":0.0009199482,"l":0.0008866184,"c":0.000892453,"v":27961.89924999,"t":1713322800}
+{"o":0.000892453,"h":0.0009061348,"l":0.0008590709,"c":0.0008752005,"v":2842.73922792,"t":1713326400}
+{"o":0.0008752005,"h":0.0008964262,"l":0.0008705073,"c":0.000889164,"v":11517.1221443,"t":1713330000}
+{"o":0.000889164,"h":0.0009000961,"l":0.0008645999,"c":0.0008685119,"v":19412.54441091,"t":1713333600}
+{"o":0.0008685119,"h":0.0008919974,"l":0.0008659288,"c":0.0008839776,"v":2595.6200328,"t":1713337200}
+{"o":0.0008839776,"h":0.0009011226,"l":0.0008793665,"c":0.0008944146,"v":3245.37803871,"t":1713340800}
+{"o":0.0008944146,"h":0.0008996126,"l":0.0008829699,"c":0.0008937733,"v":2375.0983228,"t":1713344400}
+{"o":0.0008937733,"h":0.0009469397,"l":0.000885893,"c":0.0009074602,"v":85826.47453106,"t":1713348000}
+{"o":0.0009074602,"h":0.0009298427,"l":0.0009012,"c":0.0009289729,"v":2339.96125922,"t":1713351600}
+{"o":0.0009289729,"h":0.0009561077,"l":0.0008899808,"c":0.0009135423,"v":36889.19665403,"t":1713355200}
+{"o":0.0009135423,"h":0.0009429258,"l":0.0008787608,"c":0.0008915485,"v":60758.72634705,"t":1713358800}
+{"o":0.0008915485,"h":0.0009428239,"l":0.000890774,"c":0.0009215327,"v":7393.04474429,"t":1713362400}
+{"o":0.0009215327,"h":0.0009533681,"l":0.000884108,"c":0.0009248382,"v":66870.17241252,"t":1713366000}
+{"o":0.0009248382,"h":0.000947408,"l":0.0008911878,"c":0.0009233886,"v":20394.34903628,"t":1713369600}
+{"o":0.0009233886,"h":0.0009300201,"l":0.0008899213,"c":0.0008975739,"v":2506.0676582,"t":1713373200}
+{"o":0.0008975739,"h":0.0009045989,"l":0.000862248,"c":0.0008800562,"v":2671.12326898,"t":1713376800}
+{"o":0.0008800562,"h":0.0008996308,"l":0.0008610557,"c":0.000875047,"v":21955.9345855,"t":1713380400}
+{"o":0.000875047,"h":0.0008934112,"l":0.0008621886,"c":0.0008899564,"v":2900.1018038,"t":1713384000}
+{"o":0.0008899564,"h":0.0008950808,"l":0.0008615944,"c":0.0008827598,"v":2554.76667217,"t":1713387600}
+{"o":0.0008827598,"h":0.0008932833,"l":0.0008594492,"c":0.0008727067,"v":21125.0082607,"t":1713391200}
+{"o":0.0008727067,"h":0.0009060014,"l":0.0008689897,"c":0.0008973589,"v":2553.0746746,"t":1713394800}
+{"o":0.0008973589,"h":0.0009150437,"l":0.0008892994,"c":0.0008963812,"v":3217.58072638,"t":1713398400}
+{"o":0.0008963812,"h":0.0009024125,"l":0.0008837861,"c":0.0008906967,"v":2591.23940804,"t":1713402000}
+{"o":0.0008906967,"h":0.000905148,"l":0.000881933,"c":0.0008908261,"v":5410.5428238,"t":1713405600}
+{"o":0.0008908261,"h":0.0009029544,"l":0.0008740038,"c":0.0008902438,"v":13510.40436643,"t":1713409200}
+{"o":0.0008902438,"h":0.0009002067,"l":0.0008635096,"c":0.0008880028,"v":11699.53741069,"t":1713412800}
+{"o":0.0008880028,"h":0.000908192,"l":0.0008764698,"c":0.0009048016,"v":2619.6964189,"t":1713416400}
+{"o":0.0009048016,"h":0.0009318314,"l":0.0009020467,"c":0.0009194063,"v":2722.89483447,"t":1713420000}
+{"o":0.0009194063,"h":0.0009440585,"l":0.0009144002,"c":0.0009392588,"v":14845.78593567,"t":1713423600}
+{"o":0.0009392588,"h":0.000984738,"l":0.000925575,"c":0.000965356,"v":43816.63175706,"t":1713427200}
+{"o":0.000965356,"h":0.0010513959,"l":0.0009395885,"c":0.0009576787,"v":197036.64152056,"t":1713430800}
+{"o":0.0009576787,"h":0.0009862951,"l":0.0009336877,"c":0.0009447348,"v":65385.45612294,"t":1713434400}
+{"o":0.0009447348,"h":0.000955521,"l":0.000915741,"c":0.0009367538,"v":4295.96500434,"t":1713438000}
+{"o":0.0009367538,"h":0.0009668852,"l":0.0009279234,"c":0.0009585597,"v":3985.00940046,"t":1713441600}
+{"o":0.0009585597,"h":0.0009710807,"l":0.0009219635,"c":0.0009538778,"v":37629.35658909,"t":1713445200}
+{"o":0.0009538778,"h":0.0010030893,"l":0.0009175009,"c":0.0009307797,"v":68929.45648184,"t":1713448800}
+{"o":0.0009307797,"h":0.000961451,"l":0.0009060014,"c":0.0009428583,"v":57056.0023107,"t":1713452400}
+{"o":0.0009428583,"h":0.0009732691,"l":0.0009274431,"c":0.0009648227,"v":21444.02514184,"t":1713456000}
+{"o":0.0009648227,"h":0.0009983129,"l":0.0009545603,"c":0.0009817082,"v":26980.81023996,"t":1713459600}
+{"o":0.0009817082,"h":0.0010118592,"l":0.0009666776,"c":0.0009862301,"v":10997.21998436,"t":1713463200}
+{"o":0.0009862301,"h":0.001016255,"l":0.0009525706,"c":0.0009956978,"v":104784.15935698,"t":1713466800}
+{"o":0.0009956978,"h":0.0010200636,"l":0.0009664927,"c":0.0010149231,"v":53182.81353655,"t":1713470400}
+{"o":0.0010149231,"h":0.0010197309,"l":0.0009714909,"c":0.0009913578,"v":33088.74669979,"t":1713474000}
+{"o":0.0009913578,"h":0.0010251521,"l":0.0009692008,"c":0.0010052626,"v":20737.03643838,"t":1713477600}
+{"o":0.0010052626,"h":0.0010134767,"l":0.0009752808,"c":0.0010045162,"v":21151.8734717,"t":1713481200}
+{"o":0.0010045162,"h":0.0010510345,"l":0.0010013385,"c":0.0010464362,"v":15300.16000158,"t":1713484800}
+{"o":0.0010464362,"h":0.0011303849,"l":0.0010153336,"c":0.001110826,"v":58151.0860236,"t":1713488400}
+{"o":0.001110826,"h":0.0011798855,"l":0.0010602817,"c":0.0010776058,"v":161921.73563706,"t":1713492000}
+{"o":0.0010776058,"h":0.0010939065,"l":0.001021759,"c":0.0010238045,"v":32655.28337722,"t":1713495600}
+{"o":0.0010238045,"h":0.0010531141,"l":0.0009931538,"c":0.0010257627,"v":13768.49490728,"t":1713499200}
+{"o":0.0010257627,"h":0.0010449303,"l":0.0010112077,"c":0.0010267335,"v":2024.77390182,"t":1713502800}
+{"o":0.0010267335,"h":0.0010769596,"l":0.0009575963,"c":0.0010002575,"v":71978.92744726,"t":1713506400}
+{"o":0.0010002575,"h":0.0010275661,"l":0.0009879528,"c":0.0010223977,"v":2742.17825354,"t":1713510000}
+{"o":0.0010223977,"h":0.0010377909,"l":0.0010012636,"c":0.0010120122,"v":14961.25847204,"t":1713513600}
+{"o":0.0010120122,"h":0.0010406252,"l":0.0010016095,"c":0.0010145981,"v":21340.74252849,"t":1713517200}
+{"o":0.0010145981,"h":0.0010323752,"l":0.0010010642,"c":0.0010198298,"v":5625.48350278,"t":1713520800}
+{"o":0.0010198298,"h":0.0010243468,"l":0.0009896582,"c":0.0010067837,"v":13616.88062661,"t":1713524400}
+{"o":0.0010067837,"h":0.0010216642,"l":0.001000457,"c":0.0010151748,"v":362.10012655,"t":1713528000}
+{"o":0.0010151748,"h":0.0010247003,"l":0.0009987127,"c":0.001014234,"v":5433.33709838,"t":1713531600}
+{"o":0.001014234,"h":0.0010833636,"l":0.0009974933,"c":0.0010504407,"v":50055.48217041,"t":1713535200}
+{"o":0.0010504407,"h":0.0010565129,"l":0.0010074171,"c":0.0010348254,"v":38498.99508526,"t":1713538800}
+{"o":0.0010348254,"h":0.0011295835,"l":0.0010249774,"c":0.001064836,"v":154656.56210247,"t":1713542400}
+{"o":0.001064836,"h":0.0011322832,"l":0.0010518322,"c":0.0011183894,"v":54323.91131788,"t":1713546000}
+{"o":0.0011183894,"h":0.0011532858,"l":0.0010895551,"c":0.0011178096,"v":58121.06315078,"t":1713549600}
+{"o":0.0011178096,"h":0.0011403569,"l":0.0011097379,"c":0.0011305948,"v":12150.11720107,"t":1713553200}
+{"o":0.0011305948,"h":0.0011956418,"l":0.001100555,"c":0.0011775945,"v":126899.50601304,"t":1713556800}
+{"o":0.0011775945,"h":0.0011969385,"l":0.0011440125,"c":0.00118397,"v":24341.94331501,"t":1713560400}
+{"o":0.00118397,"h":0.0012498447,"l":0.0011673,"c":0.0012451235,"v":51796.18247438,"t":1713564000}
+{"o":0.0012451235,"h":0.0013028417,"l":0.0012232639,"c":0.0012816426,"v":47259.19244606,"t":1713567600}
+{"o":0.0012816426,"h":0.001314033,"l":0.0012264401,"c":0.0012929381,"v":53185.15559256,"t":1713571200}
+{"o":0.0012929381,"h":0.0013446023,"l":0.0012753934,"c":0.0013093128,"v":58176.04048136,"t":1713574800}
+{"o":0.0013093128,"h":0.0013372903,"l":0.0012949373,"c":0.0013254838,"v":9321.60143017,"t":1713578400}
+{"o":0.0013254838,"h":0.0014847523,"l":0.0013214645,"c":0.0014273868,"v":256943.50930376,"t":1713582000}
+{"o":0.0014273868,"h":0.0015021183,"l":0.0013900965,"c":0.0014109251,"v":99374.96769828,"t":1713585600}
+{"o":0.0014109251,"h":0.001451412,"l":0.0014046101,"c":0.001431461,"v":16262.66248123,"t":1713589200}
+{"o":0.001431461,"h":0.0015047967,"l":0.0014064911,"c":0.0014593718,"v":63751.92563582,"t":1713592800}
+{"o":0.0014593718,"h":0.0022864457,"l":0.0014530157,"c":0.0015532973,"v":817524.8407452493,"t":1713596400}
+{"o":0.0015532973,"h":0.0016266896,"l":0.0014933629,"c":0.0015815446,"v":157484.46598043,"t":1713600000}
+{"o":0.0015815446,"h":0.0016501373,"l":0.0015590734,"c":0.0016132365,"v":111845.71645563,"t":1713603600}
+{"o":0.0016132365,"h":0.0016235586,"l":0.0015415659,"c":0.0016017859,"v":69838.26633932,"t":1713607200}
+{"o":0.0016017859,"h":0.0016218038,"l":0.0015640626,"c":0.0016121696,"v":36750.51018778,"t":1713610800}
+{"o":0.0016121696,"h":0.0016529028,"l":0.001558408,"c":0.0015971033,"v":79231.37155794,"t":1713614400}
+{"o":0.0015971033,"h":0.0016395578,"l":0.0015851567,"c":0.0016359088,"v":33182.79364231,"t":1713618000}
+{"o":0.0016359088,"h":0.0016609084,"l":0.00162028,"c":0.0016495386,"v":9794.45379742,"t":1713621600}
+{"o":0.0016495386,"h":0.0017085407,"l":0.001589911,"c":0.0016469467,"v":29014.95030988,"t":1713625200}
+{"o":0.0016469467,"h":0.0017350822,"l":0.0016359824,"c":0.001720772,"v":46008.88679517,"t":1713628800}
+{"o":0.001720772,"h":0.0019425156,"l":0.0016745269,"c":0.0018248718,"v":163650.56844737,"t":1713632400}
+{"o":0.0018248718,"h":0.0018475597,"l":0.0017026705,"c":0.0017588156,"v":69867.87041472,"t":1713636000}
+{"o":0.0017588156,"h":0.0018457993,"l":0.0017439918,"c":0.001786389,"v":54952.81059579,"t":1713639600}
+{"o":0.001786389,"h":0.0018793494,"l":0.0017719998,"c":0.0018688977,"v":55547.84731602,"t":1713643200}
+{"o":0.0018688977,"h":0.0018818804,"l":0.0017144958,"c":0.0017502732,"v":126696.29356175,"t":1713646800}
+{"o":0.0017502732,"h":0.0018042806,"l":0.0015938136,"c":0.0016123376,"v":109396.74082662,"t":1713650400}
+{"o":0.0016123376,"h":0.0016143951,"l":0.0014768057,"c":0.0014797581,"v":79743.93519698,"t":1713654000}
+{"o":0.0014797581,"h":0.0016995168,"l":0.0014746599,"c":0.0016933159,"v":153204.69730002,"t":1713657600}
+{"o":0.0016933159,"h":0.001713614,"l":0.0016578863,"c":0.0016687965,"v":20255.44189178,"t":1713661200}
+{"o":0.0016687965,"h":0.0016729088,"l":0.0015141237,"c":0.0015502188,"v":93559.27915025,"t":1713664800}
+{"o":0.0015502188,"h":0.0015704355,"l":0.0015345429,"c":0.0015668307,"v":2183.86684502,"t":1713668400}
+{"o":0.0015668307,"h":0.0015867751,"l":0.0015372997,"c":0.001541215,"v":13677.67423009,"t":1713672000}
+{"o":0.001541215,"h":0.0015824541,"l":0.0011956428,"c":0.0014268182,"v":655839.3110564502,"t":1713675600}
+{"o":0.0014268182,"h":0.0014506983,"l":0.0014005824,"c":0.0014074857,"v":35933.11519967,"t":1713679200}
+{"o":0.0014074857,"h":0.001416325,"l":0.0013502836,"c":0.0013549442,"v":44810.18262157,"t":1713682800}
+{"o":0.0013549442,"h":0.0013567892,"l":0.0013097274,"c":0.001326526,"v":42892.30714155,"t":1713686400}
+{"o":0.001326526,"h":0.0013355238,"l":0.001292428,"c":0.0013030632,"v":17033.69224543,"t":1713690000}
+{"o":0.0013030632,"h":0.0013163806,"l":0.0012905553,"c":0.0012959761,"v":4647.09751019,"t":1713693600}
+{"o":0.0012959761,"h":0.0013074355,"l":0.0011459957,"c":0.0012266014,"v":372668.5517924301,"t":1713697200}
+{"o":0.0012266014,"h":0.0012784416,"l":0.0012244454,"c":0.0012544098,"v":43990.43810794,"t":1713700800}
+{"o":0.0012544098,"h":0.0012725222,"l":0.0012018133,"c":0.0012346042,"v":52677.12571001,"t":1713704400}
+{"o":0.0012346042,"h":0.0012384034,"l":0.0011464047,"c":0.0011743874,"v":122072.55408511,"t":1713708000}
+{"o":0.0011743874,"h":0.0012753052,"l":0.001160131,"c":0.0012299758,"v":160700.30842131,"t":1713711600}
+{"o":0.0012299758,"h":0.0014237403,"l":0.0012265202,"c":0.001405558,"v":163345.0140846099,"t":1713715200}
+{"o":0.001405558,"h":0.0015492138,"l":0.0013671836,"c":0.0014723914,"v":238839.00185688,"t":1713718800}
+{"o":0.0014723914,"h":0.0014849432,"l":0.0014694856,"c":0.0014800446,"v":2455.17628173,"t":1713722400}
+{"o":0.0014800446,"h":0.0014874114,"l":0.0014237348,"c":0.0014372534,"v":38433.46258368,"t":1713726000}
+{"o":0.0014372534,"h":0.0014655515,"l":0.0013998576,"c":0.0014479498,"v":33592.5156833,"t":1713729600}
+{"o":0.0014479498,"h":0.0014668684,"l":0.0013915968,"c":0.0014308567,"v":28762.32306394,"t":1713733200}
+{"o":0.0014308567,"h":0.0014830304,"l":0.001416036,"c":0.0014576865,"v":39318.89890345,"t":1713736800}
+{"o":0.0014576865,"h":0.0015095972,"l":0.0014521542,"c":0.001501983,"v":16926.80290341,"t":1713740400}
+{"o":0.001501983,"h":0.0015081106,"l":0.001485675,"c":0.0015018311,"v":1250.50244123,"t":1713744000}
+{"o":0.0015018311,"h":0.0015111752,"l":0.0014131734,"c":0.0014452086,"v":51717.57185984,"t":1713747600}
+{"o":0.0014452086,"h":0.0014817832,"l":0.0014403002,"c":0.0014745402,"v":5823.00384368,"t":1713751200}
+{"o":0.0014745402,"h":0.0014798236,"l":0.0014098068,"c":0.001420426,"v":17471.41783326,"t":1713754800}
+{"o":0.001420426,"h":0.0014235736,"l":0.0014056273,"c":0.0014137614,"v":170.83135,"t":1713758400}
+{"o":0.0014137614,"h":0.0014164998,"l":0.0013923144,"c":0.0013932136,"v":149.59105096,"t":1713762000}
+{"o":0.0013932136,"h":0.0014156343,"l":0.001354807,"c":0.0013973893,"v":31080.69480629,"t":1713765600}
+{"o":0.0013973893,"h":0.0014099467,"l":0.00138734,"c":0.0014098903,"v":101.99966913,"t":1713769200}
+{"o":0.0014098903,"h":0.0014239085,"l":0.0013637935,"c":0.0014210615,"v":83172.08644087,"t":1713772800}
+{"o":0.0014210615,"h":0.0014476313,"l":0.0013964307,"c":0.0014317548,"v":23052.59314872,"t":1713776400}
+{"o":0.0014317548,"h":0.0014358879,"l":0.0014239496,"c":0.0014299749,"v":85.38461375,"t":1713780000}
+{"o":0.0014299749,"h":0.0014650197,"l":0.0014134234,"c":0.0014237393,"v":27977.11040413,"t":1713783600}
+{"o":0.0014237393,"h":0.001679326,"l":0.0014090804,"c":0.0016625239,"v":273226.70485565,"t":1713787200}
+{"o":0.0016625239,"h":0.0016883603,"l":0.0014976939,"c":0.0015384398,"v":122108.81498773,"t":1713790800}
+{"o":0.0015384398,"h":0.0015537312,"l":0.0015224562,"c":0.0015485687,"v":3178.44544641,"t":1713794400}
+{"o":0.0015485687,"h":0.0015667062,"l":0.0014789658,"c":0.0014836059,"v":73099.0603053,"t":1713798000}
+{"o":0.0014836059,"h":0.0015158717,"l":0.0014685596,"c":0.0014928447,"v":4701.19680084,"t":1713801600}
+{"o":0.0014928447,"h":0.0016046462,"l":0.0014602107,"c":0.0015526872,"v":182444.4353732999,"t":1713805200}
+{"o":0.0015526872,"h":0.0018923798,"l":0.0015480703,"c":0.0015983709,"v":1153821.4266072114,"t":1713808800}
+{"o":0.0015983709,"h":0.0016625146,"l":0.0015764225,"c":0.0016143132,"v":93565.4272595,"t":1713812400}
+{"o":0.0016143132,"h":0.0016201322,"l":0.0016027152,"c":0.00161178,"v":139.55502537,"t":1713816000}
+{"o":0.00161178,"h":0.0016207614,"l":0.0015732301,"c":0.0016062208,"v":6426.08311499,"t":1713819600}
+{"o":0.0016062208,"h":0.0016128951,"l":0.0015318123,"c":0.0015378156,"v":16984.88479306,"t":1713823200}
+{"o":0.0015378156,"h":0.0015512125,"l":0.0015302261,"c":0.001546637,"v":1939.0766916,"t":1713826800}
+{"o":0.001546637,"h":0.0015500707,"l":0.0015237016,"c":0.0015273019,"v":34.45501503,"t":1713830400}
+{"o":0.0015273019,"h":0.0015608619,"l":0.0015243163,"c":0.0015569726,"v":10946.14146143,"t":1713834000}
+{"o":0.0015569726,"h":0.0015674562,"l":0.0015479899,"c":0.0015639304,"v":5853.5199749,"t":1713837600}
+{"o":0.0015639304,"h":0.0015795931,"l":0.0015559081,"c":0.0015794132,"v":1748.62189018,"t":1713841200}