diff --git "a/So11111111111111111111111111111111111111112_6dEJEuFvaD8jMyotbvbMx7ixpP2frXnZCSgDexwqkE6B.json" "b/So11111111111111111111111111111111111111112_6dEJEuFvaD8jMyotbvbMx7ixpP2frXnZCSgDexwqkE6B.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_6dEJEuFvaD8jMyotbvbMx7ixpP2frXnZCSgDexwqkE6B.json"
@@ -0,0 +1,7906 @@
+{"o":0.0000062476,"h":0.0000063355,"l":0.0000060394,"c":0.0000060903,"v":241630.181742,"t":1731844800}
+{"o":0.0000060903,"h":0.0000062241,"l":0.000005657,"c":0.0000057378,"v":2303724.0556730004,"t":1731848400}
+{"o":0.0000057378,"h":0.0000058404,"l":0.0000056788,"c":0.00000578,"v":59747.181826,"t":1731852000}
+{"o":0.00000578,"h":0.0000058083,"l":0.0000056246,"c":0.0000056629,"v":1185609.822616,"t":1731855600}
+{"o":0.0000056629,"h":0.0000057054,"l":0.0000050601,"c":0.0000050902,"v":4691243.6153099993,"t":1731859200}
+{"o":0.0000050902,"h":0.0000051865,"l":0.0000050634,"c":0.0000051377,"v":247315.515725,"t":1731862800}
+{"o":0.0000051377,"h":0.0000052,"l":0.0000050169,"c":0.0000051089,"v":965629.071791,"t":1731866400}
+{"o":0.0000051089,"h":0.0000052028,"l":0.0000050348,"c":0.0000051188,"v":100199.929727,"t":1731870000}
+{"o":0.0000051188,"h":0.0000052044,"l":0.000005059,"c":0.000005159,"v":275529.181048,"t":1731873600}
+{"o":0.000005159,"h":0.0000055766,"l":0.0000050757,"c":0.0000055733,"v":4212672.9492849996,"t":1731877200}
+{"o":0.0000055733,"h":0.0000056785,"l":0.0000055054,"c":0.0000055617,"v":199702.144097,"t":1731880800}
+{"o":0.0000055617,"h":0.000005789,"l":0.0000054777,"c":0.0000056863,"v":775229.6017489999,"t":1731884400}
+{"o":0.0000056863,"h":0.0000057716,"l":0.0000056054,"c":0.000005685,"v":91203.778748,"t":1731888000}
+{"o":0.000005685,"h":0.0000058256,"l":0.0000055774,"c":0.0000057464,"v":332.062171,"t":1731891600}
+{"o":0.0000057464,"h":0.0000058134,"l":0.0000056612,"c":0.000005757,"v":1232073.9151690002,"t":1731895200}
+{"o":0.000005757,"h":0.0000060862,"l":0.000005647,"c":0.0000059183,"v":2024268.645797,"t":1731898800}
+{"o":0.0000059183,"h":0.000006,"l":0.0000056969,"c":0.0000057585,"v":1586023.8714310001,"t":1731902400}
+{"o":0.0000057585,"h":0.0000057841,"l":0.000005435,"c":0.0000054671,"v":1916370.0414710001,"t":1731906000}
+{"o":0.0000054671,"h":0.0000055848,"l":0.0000054441,"c":0.0000054973,"v":1642847.1055849998,"t":1731909600}
+{"o":0.0000054973,"h":0.0000057653,"l":0.0000054856,"c":0.0000057067,"v":2226501.8864309997,"t":1731913200}
+{"o":0.0000057067,"h":0.0000057623,"l":0.0000054458,"c":0.000005565,"v":1655468.740303,"t":1731916800}
+{"o":0.000005565,"h":0.0000056228,"l":0.000005489,"c":0.0000055176,"v":252819.618805,"t":1731920400}
+{"o":0.0000055176,"h":0.0000059387,"l":0.0000054371,"c":0.0000058479,"v":3070477.4949890003,"t":1731924000}
+{"o":0.0000058479,"h":0.0000059929,"l":0.0000057408,"c":0.0000058589,"v":1506692.5923059999,"t":1731927600}
+{"o":0.0000058589,"h":0.0000061721,"l":0.0000055655,"c":0.0000061321,"v":6737594.7974760002,"t":1731931200}
+{"o":0.0000061321,"h":0.0000062479,"l":0.0000057799,"c":0.0000059273,"v":2239416.3016829998,"t":1731934800}
+{"o":0.0000059273,"h":0.0000059668,"l":0.0000057,"c":0.0000058466,"v":633114.331933,"t":1731938400}
+{"o":0.0000058466,"h":0.0000059645,"l":0.0000057533,"c":0.0000058929,"v":355789.483294,"t":1731942000}
+{"o":0.0000058929,"h":0.0000060106,"l":0.0000056551,"c":0.0000057898,"v":1003625.5219039997,"t":1731945600}
+{"o":0.0000057898,"h":0.0000058748,"l":0.0000057071,"c":0.0000057678,"v":403022.57121,"t":1731949200}
+{"o":0.0000057678,"h":0.0000058511,"l":0.0000057059,"c":0.0000058207,"v":29536.94454,"t":1731952800}
+{"o":0.0000058207,"h":0.0000059228,"l":0.0000056146,"c":0.000005674,"v":1446193.319037,"t":1731956400}
+{"o":0.000005674,"h":0.0000056887,"l":0.0000052031,"c":0.0000052382,"v":3691619.0127419997,"t":1731960000}
+{"o":0.0000052382,"h":0.0000052837,"l":0.0000051646,"c":0.0000052214,"v":259235.103379,"t":1731963600}
+{"o":0.0000052214,"h":0.0000052214,"l":0.0000051062,"c":0.0000051637,"v":1620131.4367719998,"t":1731967200}
+{"o":0.0000051637,"h":0.0000052012,"l":0.000004843,"c":0.0000048511,"v":2126945.8980920003,"t":1731970800}
+{"o":0.0000048511,"h":0.0000049313,"l":0.000004823,"c":0.0000048708,"v":16485.21607,"t":1731974400}
+{"o":0.0000048708,"h":0.0000051554,"l":0.0000047433,"c":0.0000051414,"v":4916956.4287109999,"t":1731978000}
+{"o":0.0000051414,"h":0.000005177,"l":0.0000050858,"c":0.0000051124,"v":39016.064888,"t":1731981600}
+{"o":0.0000051124,"h":0.0000051507,"l":0.0000050704,"c":0.0000051466,"v":2334.906151,"t":1731985200}
+{"o":0.0000051466,"h":0.0000052418,"l":0.0000050826,"c":0.0000051634,"v":1423320.2786129997,"t":1731988800}
+{"o":0.0000051634,"h":0.0000052574,"l":0.0000051131,"c":0.0000052003,"v":77132.511675,"t":1731992400}
+{"o":0.0000052003,"h":0.0000052062,"l":0.000005077,"c":0.0000051202,"v":714410.8629259999,"t":1731996000}
+{"o":0.0000051202,"h":0.0000051505,"l":0.0000050962,"c":0.0000051179,"v":213903.552668,"t":1731999600}
+{"o":0.0000051179,"h":0.000005185,"l":0.0000050792,"c":0.0000051548,"v":54716.042186,"t":1732003200}
+{"o":0.0000051548,"h":0.0000052273,"l":0.0000050957,"c":0.0000051656,"v":428040.717887,"t":1732006800}
+{"o":0.0000051656,"h":0.0000052053,"l":0.0000047394,"c":0.00000474,"v":4094725.6894979998,"t":1732010400}
+{"o":0.00000474,"h":0.0000047793,"l":0.0000047073,"c":0.0000047653,"v":703449.4849239999,"t":1732014000}
+{"o":0.0000047653,"h":0.0000051404,"l":0.0000047199,"c":0.0000050533,"v":3892898.4937320002,"t":1732017600}
+{"o":0.0000050533,"h":0.0000051673,"l":0.0000049289,"c":0.0000050436,"v":73239.384929,"t":1732021200}
+{"o":0.0000050436,"h":0.0000050761,"l":0.0000049802,"c":0.0000050052,"v":390579.253672,"t":1732024800}
+{"o":0.0000050052,"h":0.000005027,"l":0.0000048837,"c":0.0000048939,"v":691605.651125,"t":1732028400}
+{"o":0.0000048939,"h":0.0000049399,"l":0.0000048599,"c":0.0000049014,"v":77500.0,"t":1732032000}
+{"o":0.0000049014,"h":0.0000049317,"l":0.0000048694,"c":0.0000048896,"v":70409.154355,"t":1732035600}
+{"o":0.0000048896,"h":0.0000049419,"l":0.0000048535,"c":0.0000048995,"v":254558.668382,"t":1732039200}
+{"o":0.0000048995,"h":0.0000049281,"l":0.0000048192,"c":0.0000048668,"v":906010.2138339999,"t":1732042800}
+{"o":0.0000048668,"h":0.0000049682,"l":0.0000047602,"c":0.0000048488,"v":316419.389233,"t":1732046400}
+{"o":0.0000048488,"h":0.0000049575,"l":0.0000046909,"c":0.000004797,"v":386975.893911,"t":1732050000}
+{"o":0.000004797,"h":0.0000048781,"l":0.0000047814,"c":0.0000048369,"v":20000.0,"t":1732053600}
+{"o":0.0000048369,"h":0.0000048717,"l":0.0000047618,"c":0.0000048162,"v":174267.968088,"t":1732057200}
+{"o":0.0000048162,"h":0.0000048565,"l":0.0000048114,"c":0.0000048275,"v":0.0,"t":1732060800}
+{"o":0.0000048275,"h":0.0000048828,"l":0.0000047353,"c":0.0000047961,"v":224756.557469,"t":1732064400}
+{"o":0.0000047961,"h":0.0000048466,"l":0.0000047911,"c":0.0000048367,"v":0.0,"t":1732068000}
+{"o":0.0000048367,"h":0.0000048903,"l":0.0000047359,"c":0.0000047522,"v":145203.416376,"t":1732071600}
+{"o":0.0000047522,"h":0.0000048301,"l":0.0000047496,"c":0.0000047876,"v":45788.719985,"t":1732075200}
+{"o":0.0000047876,"h":0.0000048247,"l":0.0000047565,"c":0.000004776,"v":103894.942243,"t":1732078800}
+{"o":0.000004776,"h":0.0000047906,"l":0.0000047633,"c":0.0000047817,"v":0.0,"t":1732082400}
+{"o":0.0000047817,"h":0.000004794,"l":0.0000047484,"c":0.0000047579,"v":0.0,"t":1732086000}
+{"o":0.0000047579,"h":0.0000048549,"l":0.0000047002,"c":0.0000047928,"v":104072.403837,"t":1732089600}
+{"o":0.0000047928,"h":0.0000049061,"l":0.0000047782,"c":0.0000048422,"v":1789334.6161610002,"t":1732093200}
+{"o":0.0000048422,"h":0.0000048659,"l":0.000004766,"c":0.0000047984,"v":348868.942081,"t":1732096800}
+{"o":0.0000047984,"h":0.000004902,"l":0.0000047006,"c":0.0000047117,"v":3110826.4184409999,"t":1732100400}
+{"o":0.0000047117,"h":0.0000047543,"l":0.0000044283,"c":0.0000044666,"v":1516601.617021,"t":1732104000}
+{"o":0.0000044666,"h":0.000004525,"l":0.0000044248,"c":0.0000044485,"v":239721.95783,"t":1732107600}
+{"o":0.0000044485,"h":0.0000045594,"l":0.0000043757,"c":0.0000044943,"v":99057.99744,"t":1732111200}
+{"o":0.0000044943,"h":0.0000045674,"l":0.0000043822,"c":0.0000044884,"v":1055105.417863,"t":1732114800}
+{"o":0.0000044884,"h":0.0000046626,"l":0.0000043255,"c":0.000004406,"v":1663385.6653780001,"t":1732118400}
+{"o":0.000004406,"h":0.0000044631,"l":0.0000043256,"c":0.0000044059,"v":1028327.1585250001,"t":1732122000}
+{"o":0.0000044059,"h":0.0000046642,"l":0.000004276,"c":0.0000046115,"v":3546208.9493300002,"t":1732125600}
+{"o":0.0000046115,"h":0.0000046555,"l":0.000004531,"c":0.000004538,"v":1324653.8869670001,"t":1732129200}
+{"o":0.000004538,"h":0.0000045697,"l":0.0000044222,"c":0.0000044931,"v":260930.308247,"t":1732132800}
+{"o":0.0000044931,"h":0.0000045785,"l":0.0000044366,"c":0.0000045264,"v":462563.0013219999,"t":1732136400}
+{"o":0.0000045264,"h":0.0000045519,"l":0.0000044718,"c":0.0000045038,"v":23552.10911,"t":1732140000}
+{"o":0.0000045038,"h":0.0000045456,"l":0.0000042527,"c":0.0000042843,"v":2948196.2293380001,"t":1732143600}
+{"o":0.0000042843,"h":0.0000043183,"l":0.0000042334,"c":0.000004242,"v":206186.448356,"t":1732147200}
+{"o":0.000004242,"h":0.0000042691,"l":0.0000042105,"c":0.0000042622,"v":235299.617162,"t":1732150800}
+{"o":0.0000042622,"h":0.0000043851,"l":0.0000041518,"c":0.0000042299,"v":5545.07084,"t":1732154400}
+{"o":0.0000042299,"h":0.0000043255,"l":0.0000041464,"c":0.0000042484,"v":5962.057869,"t":1732158000}
+{"o":0.0000042484,"h":0.0000043571,"l":0.0000041463,"c":0.0000042713,"v":385507.373641,"t":1732161600}
+{"o":0.0000042713,"h":0.0000043116,"l":0.0000042438,"c":0.0000042935,"v":1230.223554,"t":1732165200}
+{"o":0.0000042935,"h":0.000004337,"l":0.0000042046,"c":0.0000042255,"v":441353.316993,"t":1732168800}
+{"o":0.0000042255,"h":0.0000042913,"l":0.0000041445,"c":0.0000042114,"v":522781.015093,"t":1732172400}
+{"o":0.0000042114,"h":0.0000042701,"l":0.0000041921,"c":0.0000042183,"v":402811.714263,"t":1732176000}
+{"o":0.0000042183,"h":0.0000042297,"l":0.0000041873,"c":0.0000042228,"v":492313.334787,"t":1732179600}
+{"o":0.0000042228,"h":0.0000042505,"l":0.0000040709,"c":0.0000040869,"v":1815045.7537149999,"t":1732183200}
+{"o":0.0000040869,"h":0.0000041192,"l":0.0000040551,"c":0.0000040971,"v":178690.272955,"t":1732186800}
+{"o":0.0000040971,"h":0.0000042168,"l":0.0000039932,"c":0.0000040734,"v":5023683.5247650007,"t":1732190400}
+{"o":0.0000040734,"h":0.0000041416,"l":0.0000038873,"c":0.0000039471,"v":1632924.1295790002,"t":1732194000}
+{"o":0.0000039471,"h":0.0000039898,"l":0.0000037716,"c":0.0000037844,"v":9063.420497,"t":1732197600}
+{"o":0.0000037844,"h":0.0000039069,"l":0.0000037678,"c":0.0000038209,"v":0.0,"t":1732201200}
+{"o":0.0000038209,"h":0.0000040706,"l":0.000003727,"c":0.0000039709,"v":1144761.1857460001,"t":1732204800}
+{"o":0.0000039709,"h":0.0000040644,"l":0.0000039031,"c":0.0000039805,"v":36631.824599,"t":1732208400}
+{"o":0.0000039805,"h":0.0000040458,"l":0.0000039525,"c":0.0000040131,"v":351944.844298,"t":1732212000}
+{"o":0.0000040131,"h":0.000004101,"l":0.000003946,"c":0.0000040448,"v":278732.654059,"t":1732215600}
+{"o":0.0000040448,"h":0.0000041153,"l":0.0000039133,"c":0.0000039549,"v":2405463.9071599999,"t":1732219200}
+{"o":0.0000039549,"h":0.0000039756,"l":0.0000038779,"c":0.0000039149,"v":378897.454615,"t":1732222800}
+{"o":0.0000039149,"h":0.0000039437,"l":0.0000038814,"c":0.0000039137,"v":103672.060472,"t":1732226400}
+{"o":0.0000039137,"h":0.0000039367,"l":0.0000038696,"c":0.0000038856,"v":742103.106593,"t":1732230000}
+{"o":0.0000038856,"h":0.0000040233,"l":0.0000038513,"c":0.0000040175,"v":1720941.6064009999,"t":1732233600}
+{"o":0.0000040175,"h":0.000004047,"l":0.0000039436,"c":0.000003979,"v":73114.92484,"t":1732237200}
+{"o":0.000003979,"h":0.000004,"l":0.0000039081,"c":0.000003955,"v":58000.0,"t":1732240800}
+{"o":0.000003955,"h":0.0000039757,"l":0.0000038577,"c":0.0000038933,"v":58000.0,"t":1732244400}
+{"o":0.0000038933,"h":0.000003996,"l":0.0000038887,"c":0.000003982,"v":175082.857987,"t":1732248000}
+{"o":0.000003982,"h":0.0000040001,"l":0.0000039525,"c":0.0000039847,"v":957.735245,"t":1732251600}
+{"o":0.0000039847,"h":0.0000040999,"l":0.0000039739,"c":0.0000040785,"v":1517261.1818619999,"t":1732255200}
+{"o":0.0000040785,"h":0.0000041456,"l":0.0000040556,"c":0.0000041132,"v":361530.1228280001,"t":1732258800}
+{"o":0.0000041132,"h":0.000004125,"l":0.000003953,"c":0.0000039704,"v":1619445.7315479999,"t":1732262400}
+{"o":0.0000039704,"h":0.000004019,"l":0.0000036964,"c":0.0000037194,"v":3928425.9542169999,"t":1732266000}
+{"o":0.0000037194,"h":0.0000037857,"l":0.0000037014,"c":0.0000037686,"v":868846.888479,"t":1732269600}
+{"o":0.0000037686,"h":0.000003783,"l":0.0000036038,"c":0.0000036058,"v":2596821.7722370001,"t":1732273200}
+{"o":0.0000036058,"h":0.0000036353,"l":0.0000035913,"c":0.0000036119,"v":346729.918946,"t":1732276800}
+{"o":0.0000036119,"h":0.0000037156,"l":0.0000035426,"c":0.0000036176,"v":194207.694543,"t":1732280400}
+{"o":0.0000036176,"h":0.000003655,"l":0.00000359,"c":0.0000036424,"v":0.0,"t":1732284000}
+{"o":0.0000036424,"h":0.00000384,"l":0.0000035488,"c":0.000003778,"v":4170222.4251429997,"t":1732287600}
+{"o":0.000003778,"h":0.000003829,"l":0.0000037414,"c":0.000003759,"v":90256.188631,"t":1732291200}
+{"o":0.000003759,"h":0.0000038058,"l":0.0000037458,"c":0.0000037709,"v":215000.0,"t":1732294800}
+{"o":0.0000037709,"h":0.0000038354,"l":0.0000037302,"c":0.0000037802,"v":91227.757932,"t":1732298400}
+{"o":0.0000037802,"h":0.0000038025,"l":0.0000035733,"c":0.00000359,"v":2026323.749575,"t":1732302000}
+{"o":0.00000359,"h":0.0000037441,"l":0.0000035693,"c":0.0000036949,"v":1503870.5579000001,"t":1732305600}
+{"o":0.0000036949,"h":0.0000037571,"l":0.0000036554,"c":0.0000036898,"v":359520.127198,"t":1732309200}
+{"o":0.0000036898,"h":0.0000037548,"l":0.000003684,"c":0.0000037293,"v":346351.454545,"t":1732312800}
+{"o":0.0000037293,"h":0.0000037592,"l":0.0000036855,"c":0.000003686,"v":302440.32854,"t":1732316400}
+{"o":0.000003686,"h":0.0000037092,"l":0.0000035167,"c":0.0000035481,"v":2151514.836774,"t":1732320000}
+{"o":0.0000035481,"h":0.0000035732,"l":0.0000033936,"c":0.0000034075,"v":2473092.431781,"t":1732323600}
+{"o":0.0000034075,"h":0.0000034588,"l":0.0000033622,"c":0.0000033949,"v":1093689.603988,"t":1732327200}
+{"o":0.0000033949,"h":0.0000034049,"l":0.0000032753,"c":0.0000032865,"v":1015693.4934889999,"t":1732330800}
+{"o":0.0000032865,"h":0.0000033848,"l":0.0000032023,"c":0.0000033147,"v":418601.341307,"t":1732334400}
+{"o":0.0000033147,"h":0.0000033667,"l":0.0000033002,"c":0.0000033442,"v":0.0,"t":1732338000}
+{"o":0.0000033442,"h":0.000003361,"l":0.0000033391,"c":0.000003354,"v":0.0,"t":1732341600}
+{"o":0.000003354,"h":0.0000033848,"l":0.0000033322,"c":0.0000033624,"v":412861.244586,"t":1732345200}
+{"o":0.0000033624,"h":0.0000035791,"l":0.0000033472,"c":0.0000035516,"v":3475537.902063,"t":1732348800}
+{"o":0.0000035516,"h":0.000003612,"l":0.0000035321,"c":0.0000035955,"v":975054.627993,"t":1732352400}
+{"o":0.0000035955,"h":0.0000036318,"l":0.0000035825,"c":0.0000036281,"v":573776.025466,"t":1732356000}
+{"o":0.0000036281,"h":0.0000037811,"l":0.0000036197,"c":0.000003761,"v":2033652.6245739996,"t":1732359600}
+{"o":0.000003761,"h":0.0000037741,"l":0.0000037099,"c":0.0000037388,"v":664787.884382,"t":1732363200}
+{"o":0.0000037388,"h":0.0000038021,"l":0.0000037018,"c":0.0000037635,"v":382294.3617290001,"t":1732366800}
+{"o":0.0000037635,"h":0.0000038189,"l":0.0000037018,"c":0.0000037575,"v":56603.917982,"t":1732370400}
+{"o":0.0000037575,"h":0.0000039065,"l":0.0000035348,"c":0.0000038297,"v":9408404.6859300006,"t":1732374000}
+{"o":0.0000038297,"h":0.0000039068,"l":0.0000037097,"c":0.0000037623,"v":883958.367031,"t":1732377600}
+{"o":0.0000037623,"h":0.00000379,"l":0.0000036639,"c":0.0000037183,"v":2243850.1536329999,"t":1732381200}
+{"o":0.0000037183,"h":0.0000037492,"l":0.0000036664,"c":0.0000036842,"v":570706.752391,"t":1732384800}
+{"o":0.0000036842,"h":0.0000037251,"l":0.0000036222,"c":0.0000036555,"v":616741.205667,"t":1732388400}
+{"o":0.0000036555,"h":0.0000037066,"l":0.0000036291,"c":0.0000036456,"v":65338.990745,"t":1732392000}
+{"o":0.0000036456,"h":0.0000037005,"l":0.0000036413,"c":0.0000036626,"v":265151.8464029999,"t":1732395600}
+{"o":0.0000036626,"h":0.0000036746,"l":0.0000036522,"c":0.0000036681,"v":0.0,"t":1732399200}
+{"o":0.0000036681,"h":0.000003698,"l":0.0000036395,"c":0.0000036458,"v":233959.567783,"t":1732402800}
+{"o":0.0000036458,"h":0.0000036652,"l":0.0000035969,"c":0.0000036136,"v":30011.0714,"t":1732406400}
+{"o":0.0000036136,"h":0.0000036815,"l":0.0000035902,"c":0.0000036535,"v":336201.743566,"t":1732410000}
+{"o":0.0000036535,"h":0.0000036816,"l":0.0000036409,"c":0.0000036697,"v":13507.52126,"t":1732413600}
+{"o":0.0000036697,"h":0.0000036861,"l":0.0000036346,"c":0.0000036416,"v":13507.52126,"t":1732417200}
+{"o":0.0000036416,"h":0.0000036847,"l":0.0000036284,"c":0.0000036616,"v":5446.396765,"t":1732420800}
+{"o":0.0000036616,"h":0.0000037377,"l":0.0000036152,"c":0.0000036447,"v":105000.0,"t":1732424400}
+{"o":0.0000036447,"h":0.0000036834,"l":0.0000036262,"c":0.0000036461,"v":174328.902327,"t":1732428000}
+{"o":0.0000036461,"h":0.0000036548,"l":0.0000036377,"c":0.0000036389,"v":0.0,"t":1732431600}
+{"o":0.0000036389,"h":0.0000037577,"l":0.0000036367,"c":0.0000036756,"v":2016831.843927,"t":1732435200}
+{"o":0.0000036756,"h":0.0000036901,"l":0.0000036201,"c":0.0000036311,"v":256027.238253,"t":1732438800}
+{"o":0.0000036311,"h":0.0000037147,"l":0.0000036243,"c":0.0000036899,"v":11767.009135,"t":1732442400}
+{"o":0.0000036899,"h":0.0000037638,"l":0.0000035981,"c":0.0000036544,"v":512498.51052,"t":1732446000}
+{"o":0.0000036544,"h":0.0000038069,"l":0.0000035375,"c":0.0000036702,"v":976135.0392430001,"t":1732449600}
+{"o":0.0000036702,"h":0.0000037335,"l":0.000003608,"c":0.0000036697,"v":606.132154,"t":1732453200}
+{"o":0.0000036697,"h":0.0000037424,"l":0.0000036654,"c":0.0000036764,"v":0.0,"t":1732456800}
+{"o":0.0000036764,"h":0.0000037321,"l":0.0000036249,"c":0.0000036781,"v":107025.357963,"t":1732460400}
+{"o":0.0000036781,"h":0.000003719,"l":0.000003612,"c":0.0000036704,"v":32373.096048,"t":1732464000}
+{"o":0.0000036704,"h":0.0000037079,"l":0.0000036287,"c":0.0000036418,"v":268417.456092,"t":1732467600}
+{"o":0.0000036418,"h":0.0000037192,"l":0.0000035985,"c":0.0000036695,"v":32075.555797,"t":1732471200}
+{"o":0.0000036695,"h":0.0000037017,"l":0.0000036217,"c":0.000003644,"v":108294.795112,"t":1732474800}
+{"o":0.000003644,"h":0.0000036856,"l":0.0000036095,"c":0.0000036287,"v":20598.766945,"t":1732478400}
+{"o":0.0000036287,"h":0.0000036478,"l":0.0000036092,"c":0.0000036195,"v":67355.988657,"t":1732482000}
+{"o":0.0000036195,"h":0.0000036236,"l":0.0000035726,"c":0.0000035842,"v":0.0,"t":1732485600}
+{"o":0.0000035842,"h":0.0000037374,"l":0.0000035653,"c":0.0000036822,"v":1525182.0109290001,"t":1732489200}
+{"o":0.0000036822,"h":0.0000037188,"l":0.0000036047,"c":0.0000036355,"v":1353429.5296060001,"t":1732492800}
+{"o":0.0000036355,"h":0.0000037147,"l":0.0000035371,"c":0.0000035872,"v":9252.892683,"t":1732496400}
+{"o":0.0000035872,"h":0.0000037167,"l":0.0000035441,"c":0.000003693,"v":2123620.1532690004,"t":1732500000}
+{"o":0.000003693,"h":0.0000037245,"l":0.0000036312,"c":0.0000036357,"v":1492747.522628,"t":1732503600}
+{"o":0.0000036357,"h":0.0000036569,"l":0.0000036142,"c":0.0000036364,"v":0.0,"t":1732507200}
+{"o":0.0000036364,"h":0.0000036413,"l":0.0000036124,"c":0.0000036246,"v":0.0,"t":1732510800}
+{"o":0.0000036246,"h":0.0000036464,"l":0.0000035885,"c":0.0000036182,"v":227324.401891,"t":1732514400}
+{"o":0.0000036182,"h":0.000003625,"l":0.0000035697,"c":0.000003593,"v":200024.773558,"t":1732518000}
+{"o":0.000003593,"h":0.0000036667,"l":0.0000035674,"c":0.0000036428,"v":994159.818156,"t":1732521600}
+{"o":0.0000036428,"h":0.0000037061,"l":0.000003617,"c":0.0000036665,"v":720186.981443,"t":1732525200}
+{"o":0.0000036665,"h":0.0000037158,"l":0.0000036345,"c":0.0000036742,"v":821809.805664,"t":1732528800}
+{"o":0.0000036742,"h":0.0000037124,"l":0.0000036501,"c":0.0000036759,"v":235696.205329,"t":1732532400}
+{"o":0.0000036759,"h":0.0000037047,"l":0.0000036384,"c":0.0000036587,"v":103946.286744,"t":1732536000}
+{"o":0.0000036587,"h":0.0000037269,"l":0.0000034605,"c":0.0000035549,"v":4360921.7110709995,"t":1732539600}
+{"o":0.0000035549,"h":0.0000036708,"l":0.0000034487,"c":0.0000035497,"v":531597.618728,"t":1732543200}
+{"o":0.0000035497,"h":0.0000040342,"l":0.0000034391,"c":0.0000038739,"v":4288269.4388960004,"t":1732546800}
+{"o":0.0000038739,"h":0.0000039319,"l":0.000003769,"c":0.0000038174,"v":135248.75,"t":1732550400}
+{"o":0.0000038174,"h":0.0000039158,"l":0.0000037949,"c":0.0000038462,"v":10359.03542,"t":1732554000}
+{"o":0.0000038462,"h":0.0000038661,"l":0.0000037739,"c":0.000003828,"v":748317.6817830001,"t":1732557600}
+{"o":0.000003828,"h":0.000003883,"l":0.0000037217,"c":0.0000037421,"v":2966671.9129639999,"t":1732561200}
+{"o":0.0000037421,"h":0.0000037624,"l":0.0000036399,"c":0.0000036865,"v":249584.30298,"t":1732564800}
+{"o":0.0000036865,"h":0.0000037632,"l":0.0000035749,"c":0.000003622,"v":191687.696442,"t":1732568400}
+{"o":0.000003622,"h":0.0000037381,"l":0.0000035073,"c":0.0000035424,"v":1565901.122274,"t":1732572000}
+{"o":0.0000035424,"h":0.0000040149,"l":0.0000035111,"c":0.0000040073,"v":8550483.0158470012,"t":1732575600}
+{"o":0.0000040073,"h":0.0000040189,"l":0.000003763,"c":0.0000038246,"v":5180189.217615,"t":1732579200}
+{"o":0.0000038246,"h":0.0000038832,"l":0.0000037829,"c":0.0000038339,"v":589118.124134,"t":1732582800}
+{"o":0.0000038339,"h":0.000003853,"l":0.0000037765,"c":0.0000037895,"v":580592.0180950001,"t":1732586400}
+{"o":0.0000037895,"h":0.0000038334,"l":0.0000037853,"c":0.0000038091,"v":0.0,"t":1732590000}
+{"o":0.0000038091,"h":0.0000038328,"l":0.0000037922,"c":0.0000038136,"v":0.0,"t":1732593600}
+{"o":0.0000038136,"h":0.0000038244,"l":0.0000037878,"c":0.0000037883,"v":0.0,"t":1732597200}
+{"o":0.0000037883,"h":0.0000038201,"l":0.000003768,"c":0.0000037895,"v":24491.060886,"t":1732600800}
+{"o":0.0000037895,"h":0.0000038629,"l":0.0000037775,"c":0.0000038202,"v":156474.529848,"t":1732604400}
+{"o":0.0000038202,"h":0.0000039157,"l":0.0000037116,"c":0.0000037774,"v":44467.678755,"t":1732608000}
+{"o":0.0000037774,"h":0.0000038487,"l":0.0000037146,"c":0.0000037869,"v":707149.144957,"t":1732611600}
+{"o":0.0000037869,"h":0.0000039041,"l":0.0000036225,"c":0.0000037471,"v":159317.27153,"t":1732615200}
+{"o":0.0000037471,"h":0.0000038365,"l":0.0000036406,"c":0.0000036514,"v":1217281.2098030001,"t":1732618800}
+{"o":0.0000036514,"h":0.0000037135,"l":0.00000361,"c":0.0000036487,"v":412560.390946,"t":1732622400}
+{"o":0.0000036487,"h":0.0000036724,"l":0.0000036156,"c":0.0000036449,"v":0.0,"t":1732626000}
+{"o":0.0000036449,"h":0.0000037033,"l":0.0000035563,"c":0.0000036218,"v":27184.806468,"t":1732629600}
+{"o":0.0000036218,"h":0.0000037228,"l":0.0000035867,"c":0.0000037217,"v":274934.676669,"t":1732633200}
+{"o":0.0000037217,"h":0.000003757,"l":0.0000035752,"c":0.0000036759,"v":54382.349697,"t":1732636800}
+{"o":0.0000036759,"h":0.0000037221,"l":0.0000036591,"c":0.0000037011,"v":0.0,"t":1732640400}
+{"o":0.0000037011,"h":0.000003812,"l":0.0000036126,"c":0.0000036844,"v":142119.252871,"t":1732644000}
+{"o":0.0000036844,"h":0.000003693,"l":0.0000035899,"c":0.0000036134,"v":711791.070862,"t":1732647600}
+{"o":0.0000036134,"h":0.0000037154,"l":0.0000035731,"c":0.0000036441,"v":94374.467633,"t":1732651200}
+{"o":0.0000036441,"h":0.0000036705,"l":0.0000035941,"c":0.0000036352,"v":104000.0,"t":1732654800}
+{"o":0.0000036352,"h":0.0000036571,"l":0.0000035102,"c":0.000003557,"v":1383668.1807659999,"t":1732658400}
+{"o":0.000003557,"h":0.0000035975,"l":0.0000035354,"c":0.0000035613,"v":425899.938379,"t":1732662000}
+{"o":0.0000035613,"h":0.0000036231,"l":0.0000035128,"c":0.000003613,"v":180695.629724,"t":1732665600}
+{"o":0.000003613,"h":0.0000036653,"l":0.0000035713,"c":0.000003574,"v":0.0,"t":1732669200}
+{"o":0.000003574,"h":0.0000036067,"l":0.0000035488,"c":0.0000035503,"v":0.0,"t":1732672800}
+{"o":0.0000035503,"h":0.0000036022,"l":0.0000035492,"c":0.0000035833,"v":0.0,"t":1732676400}
+{"o":0.0000035833,"h":0.0000036115,"l":0.0000034855,"c":0.0000035428,"v":924155.191949,"t":1732680000}
+{"o":0.0000035428,"h":0.0000035805,"l":0.0000035013,"c":0.0000035277,"v":41379.18935,"t":1732683600}
+{"o":0.0000035277,"h":0.0000035714,"l":0.0000034668,"c":0.0000035431,"v":121262.995423,"t":1732687200}
+{"o":0.0000035431,"h":0.0000035569,"l":0.0000034557,"c":0.0000034847,"v":1648600.290948,"t":1732690800}
+{"o":0.0000034847,"h":0.0000035053,"l":0.0000033853,"c":0.0000034081,"v":1223641.3207169999,"t":1732694400}
+{"o":0.0000034081,"h":0.0000034376,"l":0.0000033722,"c":0.0000033757,"v":228024.77616,"t":1732698000}
+{"o":0.0000033757,"h":0.0000034426,"l":0.0000032925,"c":0.0000033095,"v":1701917.326076,"t":1732701600}
+{"o":0.0000033095,"h":0.0000034041,"l":0.0000032836,"c":0.0000033908,"v":1488199.5276920001,"t":1732705200}
+{"o":0.0000033908,"h":0.0000034301,"l":0.0000033311,"c":0.0000033934,"v":1559823.3841469998,"t":1732708800}
+{"o":0.0000033934,"h":0.0000034621,"l":0.0000033408,"c":0.0000034067,"v":364363.081168,"t":1732712400}
+{"o":0.0000034067,"h":0.0000035841,"l":0.0000033775,"c":0.0000035399,"v":2291579.7195060002,"t":1732716000}
+{"o":0.0000035399,"h":0.0000047417,"l":0.0000035018,"c":0.0000044275,"v":23255550.1012200005,"t":1732719600}
+{"o":0.0000044275,"h":0.0000045429,"l":0.0000042312,"c":0.0000042851,"v":6228332.724932,"t":1732723200}
+{"o":0.0000042851,"h":0.0000043539,"l":0.0000041806,"c":0.0000041985,"v":1538987.8035559999,"t":1732726800}
+{"o":0.0000041985,"h":0.0000042389,"l":0.0000040911,"c":0.0000041366,"v":1287880.5140129998,"t":1732730400}
+{"o":0.0000041366,"h":0.0000041504,"l":0.0000037063,"c":0.0000038414,"v":8087285.1449730005,"t":1732734000}
+{"o":0.0000038414,"h":0.0000040724,"l":0.0000037779,"c":0.0000039772,"v":1896209.1634900002,"t":1732737600}
+{"o":0.0000039772,"h":0.0000040935,"l":0.0000039274,"c":0.0000039671,"v":1080823.5000390001,"t":1732741200}
+{"o":0.0000039671,"h":0.0000039988,"l":0.0000039108,"c":0.0000039472,"v":165673.650715,"t":1732744800}
+{"o":0.0000039472,"h":0.000003957,"l":0.0000039068,"c":0.0000039292,"v":7197.836505,"t":1732748400}
+{"o":0.0000039292,"h":0.0000040113,"l":0.0000038497,"c":0.0000039125,"v":102548.998357,"t":1732752000}
+{"o":0.0000039125,"h":0.0000039673,"l":0.0000039084,"c":0.000003943,"v":1193.695484,"t":1732755600}
+{"o":0.000003943,"h":0.0000039725,"l":0.0000038614,"c":0.000003919,"v":1347983.5821809999,"t":1732759200}
+{"o":0.000003919,"h":0.0000039967,"l":0.0000039071,"c":0.0000039536,"v":0.0,"t":1732762800}
+{"o":0.0000039536,"h":0.000003975,"l":0.0000038398,"c":0.0000038722,"v":183347.330167,"t":1732766400}
+{"o":0.0000038722,"h":0.0000039312,"l":0.0000038613,"c":0.0000039026,"v":0.0,"t":1732770000}
+{"o":0.0000039026,"h":0.0000039305,"l":0.0000038524,"c":0.0000038601,"v":28764.878349,"t":1732773600}
+{"o":0.0000038601,"h":0.0000039065,"l":0.0000038416,"c":0.0000038684,"v":2056.0,"t":1732777200}
+{"o":0.0000038684,"h":0.0000039133,"l":0.0000038313,"c":0.0000038818,"v":53324.905439,"t":1732780800}
+{"o":0.0000038818,"h":0.0000041389,"l":0.000003878,"c":0.0000040976,"v":3849331.3265460003,"t":1732784400}
+{"o":0.0000040976,"h":0.0000041685,"l":0.000004009,"c":0.000004085,"v":2832114.8606569995,"t":1732788000}
+{"o":0.000004085,"h":0.0000041103,"l":0.0000038968,"c":0.0000039134,"v":1922386.2170760001,"t":1732791600}
+{"o":0.0000039134,"h":0.0000039778,"l":0.0000038845,"c":0.0000039064,"v":42771.130973,"t":1732795200}
+{"o":0.0000039064,"h":0.0000039936,"l":0.0000038799,"c":0.0000039315,"v":360873.373092,"t":1732798800}
+{"o":0.0000039315,"h":0.0000040063,"l":0.0000038937,"c":0.0000039464,"v":562418.486307,"t":1732802400}
+{"o":0.0000039464,"h":0.000003998,"l":0.000003856,"c":0.0000039243,"v":687655.47355,"t":1732806000}
+{"o":0.0000039243,"h":0.0000039244,"l":0.0000038597,"c":0.0000038825,"v":186133.065341,"t":1732809600}
+{"o":0.0000038825,"h":0.0000038912,"l":0.0000038469,"c":0.0000038836,"v":267771.640359,"t":1732813200}
+{"o":0.0000038836,"h":0.0000038837,"l":0.0000037314,"c":0.0000037448,"v":1854861.4453720001,"t":1732816800}
+{"o":0.0000037448,"h":0.0000038823,"l":0.0000037106,"c":0.0000038683,"v":2001996.9269989999,"t":1732820400}
+{"o":0.0000038683,"h":0.0000040553,"l":0.0000038466,"c":0.0000039972,"v":2667216.0542350002,"t":1732824000}
+{"o":0.0000039972,"h":0.0000040009,"l":0.0000039788,"c":0.0000039949,"v":0.0,"t":1732827600}
+{"o":0.0000039949,"h":0.0000041549,"l":0.000003959,"c":0.000004065,"v":3159257.4718340002,"t":1732831200}
+{"o":0.000004065,"h":0.0000041533,"l":0.0000040579,"c":0.0000041406,"v":2000000.00351,"t":1732834800}
+{"o":0.0000041406,"h":0.0000042588,"l":0.0000041207,"c":0.0000042553,"v":130000.0,"t":1732838400}
+{"o":0.0000042553,"h":0.0000042906,"l":0.0000042259,"c":0.0000042313,"v":400000.0,"t":1732842000}
+{"o":0.0000042313,"h":0.0000044347,"l":0.0000041604,"c":0.0000043514,"v":1740067.9616729999,"t":1732845600}
+{"o":0.0000043514,"h":0.0000044059,"l":0.0000043235,"c":0.0000043867,"v":216024.180338,"t":1732849200}
+{"o":0.0000043867,"h":0.0000044214,"l":0.0000043833,"c":0.0000044132,"v":0.0,"t":1732852800}
+{"o":0.0000044132,"h":0.0000044602,"l":0.0000043814,"c":0.0000044104,"v":40271.591,"t":1732856400}
+{"o":0.0000044104,"h":0.0000044299,"l":0.0000042966,"c":0.0000043066,"v":1585936.5911639999,"t":1732860000}
+{"o":0.0000043066,"h":0.0000043639,"l":0.000004118,"c":0.0000041842,"v":1958941.684935,"t":1732863600}
+{"o":0.0000041842,"h":0.0000041853,"l":0.0000040302,"c":0.0000040497,"v":644683.5736540001,"t":1732867200}
+{"o":0.0000040497,"h":0.0000040539,"l":0.0000040174,"c":0.0000040253,"v":0.0,"t":1732870800}
+{"o":0.0000040253,"h":0.0000040894,"l":0.0000039964,"c":0.0000040078,"v":1060830.5040210001,"t":1732874400}
+{"o":0.0000040078,"h":0.0000041848,"l":0.0000039471,"c":0.0000041205,"v":1915651.3582630001,"t":1732878000}
+{"o":0.0000041205,"h":0.0000042218,"l":0.0000040672,"c":0.0000041412,"v":158450.872413,"t":1732881600}
+{"o":0.0000041412,"h":0.0000043428,"l":0.000004089,"c":0.0000043061,"v":2302535.189365,"t":1732885200}
+{"o":0.0000043061,"h":0.000004336,"l":0.0000042415,"c":0.0000042807,"v":520706.481475,"t":1732888800}
+{"o":0.0000042807,"h":0.0000043224,"l":0.0000042475,"c":0.000004299,"v":28854.507753,"t":1732892400}
+{"o":0.000004299,"h":0.000004329,"l":0.0000041071,"c":0.0000041677,"v":1221852.9757349999,"t":1732896000}
+{"o":0.0000041677,"h":0.000004229,"l":0.0000041574,"c":0.0000041967,"v":414132.606992,"t":1732899600}
+{"o":0.0000041967,"h":0.000004202,"l":0.0000040931,"c":0.0000041015,"v":1100238.0,"t":1732903200}
+{"o":0.0000041015,"h":0.0000041409,"l":0.0000040999,"c":0.0000041155,"v":0.0,"t":1732906800}
+{"o":0.0000041155,"h":0.0000041543,"l":0.0000039064,"c":0.0000040863,"v":5725333.4786729999,"t":1732910400}
+{"o":0.0000040863,"h":0.0000041066,"l":0.0000040355,"c":0.0000040355,"v":301347.306044,"t":1732914000}
+{"o":0.0000040355,"h":0.000004115,"l":0.0000040106,"c":0.000004105,"v":454219.546497,"t":1732917600}
+{"o":0.000004105,"h":0.000004119,"l":0.0000040909,"c":0.0000041154,"v":0.0,"t":1732921200}
+{"o":0.0000041154,"h":0.0000041698,"l":0.0000040412,"c":0.0000040877,"v":20563.930972,"t":1732924800}
+{"o":0.0000040877,"h":0.0000041154,"l":0.000004068,"c":0.0000040939,"v":0.0,"t":1732928400}
+{"o":0.0000040939,"h":0.0000040983,"l":0.0000040528,"c":0.0000040563,"v":46694.107673,"t":1732932000}
+{"o":0.0000040563,"h":0.0000041146,"l":0.0000040343,"c":0.0000040638,"v":13948.8215,"t":1732935600}
+{"o":0.0000040638,"h":0.0000041875,"l":0.0000040579,"c":0.0000041249,"v":1239088.1362310001,"t":1732939200}
+{"o":0.0000041249,"h":0.0000041579,"l":0.0000040085,"c":0.0000040124,"v":2041658.2794679999,"t":1732942800}
+{"o":0.0000040124,"h":0.0000040634,"l":0.0000039627,"c":0.0000040528,"v":1541061.559866,"t":1732946400}
+{"o":0.0000040528,"h":0.0000040637,"l":0.0000039654,"c":0.0000040193,"v":217653.69383,"t":1732950000}
+{"o":0.0000040193,"h":0.000004032,"l":0.0000039998,"c":0.0000040188,"v":0.0,"t":1732953600}
+{"o":0.0000040188,"h":0.0000040356,"l":0.0000039937,"c":0.0000040136,"v":97967.29,"t":1732957200}
+{"o":0.0000040136,"h":0.0000041041,"l":0.0000039662,"c":0.0000040952,"v":884137.184077,"t":1732960800}
+{"o":0.0000040952,"h":0.000004101,"l":0.0000040511,"c":0.000004078,"v":4447.0,"t":1732964400}
+{"o":0.000004078,"h":0.0000040872,"l":0.0000040473,"c":0.0000040653,"v":212.338185,"t":1732968000}
+{"o":0.0000040653,"h":0.0000041377,"l":0.0000040548,"c":0.0000041291,"v":553973.187135,"t":1732971600}
+{"o":0.0000041291,"h":0.0000041578,"l":0.000004081,"c":0.0000041241,"v":9502.399129,"t":1732975200}
+{"o":0.0000041241,"h":0.0000041427,"l":0.0000040382,"c":0.0000040617,"v":872868.6104639999,"t":1732978800}
+{"o":0.0000040617,"h":0.0000040756,"l":0.0000040226,"c":0.0000040381,"v":213153.354838,"t":1732982400}
+{"o":0.0000040381,"h":0.0000040649,"l":0.0000040059,"c":0.0000040124,"v":551100.8665380001,"t":1732986000}
+{"o":0.0000040124,"h":0.0000040664,"l":0.0000040059,"c":0.0000040303,"v":299988.240968,"t":1732989600}
+{"o":0.0000040303,"h":0.0000040599,"l":0.0000039972,"c":0.0000040173,"v":164451.989128,"t":1732993200}
+{"o":0.0000040173,"h":0.0000040532,"l":0.0000039899,"c":0.0000040315,"v":24803.339379,"t":1732996800}
+{"o":0.0000040315,"h":0.0000040509,"l":0.000004002,"c":0.0000040185,"v":203576.517048,"t":1733000400}
+{"o":0.0000040185,"h":0.0000040663,"l":0.0000039748,"c":0.0000040134,"v":119536.562685,"t":1733004000}
+{"o":0.0000040134,"h":0.0000040314,"l":0.0000039864,"c":0.0000040268,"v":0.0,"t":1733007600}
+{"o":0.0000040268,"h":0.0000040536,"l":0.0000039749,"c":0.0000040132,"v":34828.110371,"t":1733011200}
+{"o":0.0000040132,"h":0.0000040802,"l":0.0000039784,"c":0.0000040597,"v":50000.0,"t":1733014800}
+{"o":0.0000040597,"h":0.0000041093,"l":0.000004007,"c":0.0000041009,"v":0.0,"t":1733018400}
+{"o":0.0000041009,"h":0.0000041023,"l":0.000004068,"c":0.0000040825,"v":0.0,"t":1733022000}
+{"o":0.0000040825,"h":0.0000041048,"l":0.0000040157,"c":0.0000040195,"v":51042.988639,"t":1733025600}
+{"o":0.0000040195,"h":0.0000040445,"l":0.0000040188,"c":0.0000040427,"v":0.0,"t":1733029200}
+{"o":0.0000040427,"h":0.0000040475,"l":0.0000040228,"c":0.0000040381,"v":0.0,"t":1733032800}
+{"o":0.0000040381,"h":0.0000040609,"l":0.0000039523,"c":0.0000039682,"v":777069.241,"t":1733036400}
+{"o":0.0000039682,"h":0.000004171,"l":0.00000391,"c":0.0000041158,"v":2734703.5588290002,"t":1733040000}
+{"o":0.0000041158,"h":0.0000041427,"l":0.0000041128,"c":0.000004132,"v":0.0,"t":1733043600}
+{"o":0.000004132,"h":0.0000041882,"l":0.0000040938,"c":0.0000041199,"v":149463.584727,"t":1733047200}
+{"o":0.0000041199,"h":0.0000041208,"l":0.0000040956,"c":0.0000040987,"v":141355.0,"t":1733050800}
+{"o":0.0000040987,"h":0.0000041338,"l":0.000004051,"c":0.0000040575,"v":1602750.1459020001,"t":1733054400}
+{"o":0.0000040575,"h":0.0000040789,"l":0.0000040322,"c":0.0000040498,"v":230595.533865,"t":1733058000}
+{"o":0.0000040498,"h":0.0000040662,"l":0.0000039591,"c":0.0000039684,"v":764198.2920449999,"t":1733061600}
+{"o":0.0000039684,"h":0.0000040357,"l":0.0000039481,"c":0.0000039753,"v":332169.382386,"t":1733065200}
+{"o":0.0000039753,"h":0.000004001,"l":0.0000039434,"c":0.0000039851,"v":50279.330164,"t":1733068800}
+{"o":0.0000039851,"h":0.0000040152,"l":0.0000039365,"c":0.0000039568,"v":75406.812104,"t":1733072400}
+{"o":0.0000039568,"h":0.0000039778,"l":0.0000039371,"c":0.0000039732,"v":8500.0,"t":1733076000}
+{"o":0.0000039732,"h":0.0000042058,"l":0.0000039597,"c":0.0000039799,"v":5441426.8776549995,"t":1733079600}
+{"o":0.0000039799,"h":0.0000040215,"l":0.0000039526,"c":0.0000039737,"v":27499.32266,"t":1733083200}
+{"o":0.0000039737,"h":0.0000042488,"l":0.0000039426,"c":0.0000041991,"v":4262068.7409420004,"t":1733086800}
+{"o":0.0000041991,"h":0.0000042974,"l":0.0000041614,"c":0.0000042144,"v":1838522.737647,"t":1733090400}
+{"o":0.0000042144,"h":0.0000042462,"l":0.0000040822,"c":0.0000041436,"v":607660.661617,"t":1733094000}
+{"o":0.0000041436,"h":0.0000042124,"l":0.0000041078,"c":0.0000041432,"v":326996.696609,"t":1733097600}
+{"o":0.0000041432,"h":0.0000041514,"l":0.0000039623,"c":0.0000040333,"v":4062780.1858070004,"t":1733101200}
+{"o":0.0000040333,"h":0.0000041267,"l":0.0000039732,"c":0.0000040436,"v":2587.180921,"t":1733104800}
+{"o":0.0000040436,"h":0.0000041574,"l":0.0000039829,"c":0.0000040927,"v":7222.029378,"t":1733108400}
+{"o":0.0000040927,"h":0.000004152,"l":0.0000039691,"c":0.000003995,"v":329574.02379,"t":1733112000}
+{"o":0.000003995,"h":0.0000040327,"l":0.0000039598,"c":0.0000040098,"v":0.0,"t":1733115600}
+{"o":0.0000040098,"h":0.0000040613,"l":0.0000039859,"c":0.000004004,"v":8415.0514,"t":1733119200}
+{"o":0.000004004,"h":0.0000041811,"l":0.0000039536,"c":0.0000041348,"v":3423668.6515810001,"t":1733122800}
+{"o":0.0000041348,"h":0.000004257,"l":0.0000040409,"c":0.000004109,"v":489000.0,"t":1733126400}
+{"o":0.000004109,"h":0.000004144,"l":0.0000040429,"c":0.0000040445,"v":825000.0,"t":1733130000}
+{"o":0.0000040445,"h":0.0000041487,"l":0.0000040436,"c":0.0000041221,"v":0.0,"t":1733133600}
+{"o":0.0000041221,"h":0.0000041473,"l":0.0000040912,"c":0.0000040997,"v":0.0,"t":1733137200}
+{"o":0.0000040997,"h":0.0000041786,"l":0.0000039325,"c":0.0000040002,"v":1493404.958351,"t":1733140800}
+{"o":0.0000040002,"h":0.0000040261,"l":0.0000038671,"c":0.0000038733,"v":172000.0,"t":1733144400}
+{"o":0.0000038733,"h":0.0000040427,"l":0.0000038335,"c":0.0000040045,"v":604316.59219,"t":1733148000}
+{"o":0.0000040045,"h":0.000004046,"l":0.0000037703,"c":0.0000038331,"v":496650.324418,"t":1733151600}
+{"o":0.0000038331,"h":0.0000039315,"l":0.0000037878,"c":0.0000038758,"v":1430006.829534,"t":1733155200}
+{"o":0.0000038758,"h":0.0000040215,"l":0.000003806,"c":0.0000039424,"v":267770.022202,"t":1733158800}
+{"o":0.0000039424,"h":0.0000040266,"l":0.0000038591,"c":0.0000039433,"v":102798.608158,"t":1733162400}
+{"o":0.0000039433,"h":0.0000040078,"l":0.0000039071,"c":0.0000039074,"v":259472.177339,"t":1733166000}
+{"o":0.0000039074,"h":0.0000039741,"l":0.0000038866,"c":0.0000039279,"v":452144.45318,"t":1733169600}
+{"o":0.0000039279,"h":0.0000039703,"l":0.0000038164,"c":0.0000038542,"v":2121874.4193700003,"t":1733173200}
+{"o":0.0000038542,"h":0.0000038643,"l":0.0000037557,"c":0.0000037849,"v":130001.488103,"t":1733176800}
+{"o":0.0000037849,"h":0.0000038098,"l":0.0000037569,"c":0.0000037789,"v":3599.381662,"t":1733180400}
+{"o":0.0000037789,"h":0.0000038184,"l":0.0000037634,"c":0.0000037973,"v":26037.13958,"t":1733184000}
+{"o":0.0000037973,"h":0.0000038288,"l":0.0000037814,"c":0.0000038261,"v":0.0,"t":1733187600}
+{"o":0.0000038261,"h":0.0000038755,"l":0.0000037379,"c":0.0000037553,"v":0.0,"t":1733191200}
+{"o":0.0000037553,"h":0.0000038511,"l":0.0000037299,"c":0.0000038366,"v":596231.218153,"t":1733194800}
+{"o":0.0000038366,"h":0.0000039072,"l":0.0000038124,"c":0.0000038691,"v":662672.343424,"t":1733198400}
+{"o":0.0000038691,"h":0.0000038957,"l":0.0000038448,"c":0.0000038538,"v":9063.078989,"t":1733202000}
+{"o":0.0000038538,"h":0.000004135,"l":0.0000038059,"c":0.000004039,"v":3387158.6216989998,"t":1733205600}
+{"o":0.000004039,"h":0.0000040833,"l":0.000004024,"c":0.0000040424,"v":0.0,"t":1733209200}
+{"o":0.0000040424,"h":0.000004065,"l":0.0000039846,"c":0.0000040126,"v":545802.868076,"t":1733212800}
+{"o":0.0000040126,"h":0.000004207,"l":0.0000040111,"c":0.0000041708,"v":5200987.4734490002,"t":1733216400}
+{"o":0.0000041708,"h":0.0000042636,"l":0.0000041498,"c":0.0000042553,"v":596002.5150979999,"t":1733220000}
+{"o":0.0000042553,"h":0.0000042605,"l":0.000004168,"c":0.0000041826,"v":586108.452683,"t":1733223600}
+{"o":0.0000041826,"h":0.0000042495,"l":0.0000041161,"c":0.0000041418,"v":910023.0,"t":1733227200}
+{"o":0.0000041418,"h":0.0000043016,"l":0.0000041336,"c":0.0000042517,"v":0.0,"t":1733230800}
+{"o":0.0000042517,"h":0.0000043385,"l":0.0000039532,"c":0.0000041267,"v":168462.679033,"t":1733234400}
+{"o":0.0000041267,"h":0.0000042238,"l":0.0000038852,"c":0.0000039371,"v":2325000.0,"t":1733238000}
+{"o":0.0000039371,"h":0.0000039913,"l":0.0000039016,"c":0.0000039637,"v":232967.410361,"t":1733241600}
+{"o":0.0000039637,"h":0.0000040274,"l":0.0000038907,"c":0.0000039111,"v":530765.4362540001,"t":1733245200}
+{"o":0.0000039111,"h":0.0000039683,"l":0.0000038582,"c":0.0000038662,"v":1192720.6481999999,"t":1733248800}
+{"o":0.0000038662,"h":0.0000039368,"l":0.0000038139,"c":0.0000038753,"v":345139.408258,"t":1733252400}
+{"o":0.0000038753,"h":0.0000039035,"l":0.0000038398,"c":0.0000038767,"v":51725.501282,"t":1733256000}
+{"o":0.0000038767,"h":0.0000039165,"l":0.0000036626,"c":0.0000036955,"v":96351.885528,"t":1733259600}
+{"o":0.0000036955,"h":0.0000038967,"l":0.0000036903,"c":0.0000038536,"v":469394.38744,"t":1733263200}
+{"o":0.0000038536,"h":0.0000039044,"l":0.0000038277,"c":0.000003875,"v":34729.907471,"t":1733266800}
+{"o":0.000003875,"h":0.0000039264,"l":0.0000037787,"c":0.0000038668,"v":109305.086177,"t":1733270400}
+{"o":0.0000038668,"h":0.000003892,"l":0.0000038247,"c":0.00000384,"v":0.0,"t":1733274000}
+{"o":0.00000384,"h":0.0000039443,"l":0.0000038173,"c":0.0000038927,"v":0.0,"t":1733277600}
+{"o":0.0000038927,"h":0.0000038963,"l":0.0000038422,"c":0.0000038639,"v":0.0,"t":1733281200}
+{"o":0.0000038639,"h":0.0000038845,"l":0.0000038538,"c":0.0000038623,"v":0.0,"t":1733284800}
+{"o":0.0000038623,"h":0.0000038655,"l":0.0000038121,"c":0.0000038589,"v":0.0,"t":1733288400}
+{"o":0.0000038589,"h":0.0000038925,"l":0.0000038408,"c":0.0000038513,"v":5445.320556,"t":1733292000}
+{"o":0.0000038513,"h":0.0000039015,"l":0.0000037748,"c":0.0000037944,"v":2201997.638518,"t":1733295600}
+{"o":0.0000037944,"h":0.0000038219,"l":0.0000036613,"c":0.0000036869,"v":655380.912491,"t":1733299200}
+{"o":0.0000036869,"h":0.0000037128,"l":0.0000036614,"c":0.0000037086,"v":25000.0,"t":1733302800}
+{"o":0.0000037086,"h":0.0000037134,"l":0.0000036321,"c":0.0000036497,"v":54007.629726,"t":1733306400}
+{"o":0.0000036497,"h":0.0000037426,"l":0.0000036398,"c":0.0000036895,"v":581491.310491,"t":1733310000}
+{"o":0.0000036895,"h":0.000003757,"l":0.0000036858,"c":0.0000037401,"v":0.0,"t":1733313600}
+{"o":0.0000037401,"h":0.0000037773,"l":0.0000037274,"c":0.0000037645,"v":0.0,"t":1733317200}
+{"o":0.0000037645,"h":0.0000038083,"l":0.0000036672,"c":0.0000037,"v":975809.283757,"t":1733320800}
+{"o":0.0000037,"h":0.0000037471,"l":0.0000036398,"c":0.0000036615,"v":414424.554582,"t":1733324400}
+{"o":0.0000036615,"h":0.0000038226,"l":0.0000035446,"c":0.0000036909,"v":329381.579951,"t":1733328000}
+{"o":0.0000036909,"h":0.000003712,"l":0.0000036163,"c":0.0000036207,"v":12340.530368,"t":1733331600}
+{"o":0.0000036207,"h":0.0000036793,"l":0.0000035886,"c":0.0000036504,"v":71272.499384,"t":1733335200}
+{"o":0.0000036504,"h":0.0000037121,"l":0.0000036028,"c":0.0000036314,"v":236783.376838,"t":1733338800}
+{"o":0.0000036314,"h":0.0000036674,"l":0.0000034788,"c":0.0000035722,"v":2165613.8593849996,"t":1733342400}
+{"o":0.0000035722,"h":0.0000037083,"l":0.0000035466,"c":0.0000036796,"v":27683.881122,"t":1733346000}
+{"o":0.0000036796,"h":0.0000036911,"l":0.0000035916,"c":0.000003633,"v":356433.366512,"t":1733349600}
+{"o":0.000003633,"h":0.0000036862,"l":0.0000035811,"c":0.0000036248,"v":313280.151581,"t":1733353200}
+{"o":0.0000036248,"h":0.0000036757,"l":0.0000036142,"c":0.0000036686,"v":82305.086177,"t":1733356800}
+{"o":0.0000036686,"h":0.0000037249,"l":0.0000036273,"c":0.0000036423,"v":5453.017591,"t":1733360400}
+{"o":0.0000036423,"h":0.0000036483,"l":0.0000034986,"c":0.0000035546,"v":0.0,"t":1733364000}
+{"o":0.0000035546,"h":0.000003644,"l":0.0000034502,"c":0.0000036171,"v":2015.683998,"t":1733367600}
+{"o":0.0000036171,"h":0.0000036202,"l":0.0000035371,"c":0.0000035595,"v":0.0,"t":1733371200}
+{"o":0.0000035595,"h":0.000003649,"l":0.0000035519,"c":0.0000036145,"v":40000.0,"t":1733374800}
+{"o":0.0000036145,"h":0.0000036837,"l":0.000003548,"c":0.0000036401,"v":1397680.025292,"t":1733378400}
+{"o":0.0000036401,"h":0.0000037082,"l":0.0000036164,"c":0.0000036969,"v":405628.539821,"t":1733382000}
+{"o":0.0000036969,"h":0.0000037257,"l":0.0000036284,"c":0.000003691,"v":994017.1879399999,"t":1733385600}
+{"o":0.000003691,"h":0.0000037066,"l":0.0000036376,"c":0.0000036398,"v":289510.600934,"t":1733389200}
+{"o":0.0000036398,"h":0.0000037009,"l":0.0000036025,"c":0.0000036987,"v":51636.898576,"t":1733392800}
+{"o":0.0000036987,"h":0.0000037396,"l":0.0000035987,"c":0.0000036592,"v":765520.17287,"t":1733396400}
+{"o":0.0000036592,"h":0.000003727,"l":0.0000036064,"c":0.0000036669,"v":1100000.0,"t":1733400000}
+{"o":0.0000036669,"h":0.0000037554,"l":0.0000035797,"c":0.0000037196,"v":2320207.3956780001,"t":1733403600}
+{"o":0.0000037196,"h":0.0000038248,"l":0.0000036913,"c":0.0000037805,"v":1426357.9804849999,"t":1733407200}
+{"o":0.0000037805,"h":0.0000038558,"l":0.0000037616,"c":0.0000038096,"v":0.0,"t":1733410800}
+{"o":0.0000038096,"h":0.0000038339,"l":0.0000037301,"c":0.0000037824,"v":8501.997599,"t":1733414400}
+{"o":0.0000037824,"h":0.0000038312,"l":0.0000037638,"c":0.0000038095,"v":17056.741365,"t":1733418000}
+{"o":0.0000038095,"h":0.0000038721,"l":0.0000037652,"c":0.0000038264,"v":165705.257245,"t":1733421600}
+{"o":0.0000038264,"h":0.0000038978,"l":0.000003769,"c":0.0000038347,"v":116458.863256,"t":1733425200}
+{"o":0.0000038347,"h":0.0000038965,"l":0.0000037008,"c":0.0000037131,"v":828568.09777,"t":1733428800}
+{"o":0.0000037131,"h":0.0000037274,"l":0.0000036547,"c":0.0000036612,"v":1800000.0,"t":1733432400}
+{"o":0.0000036612,"h":0.0000037965,"l":0.000003638,"c":0.000003638,"v":0.0,"t":1733436000}
+{"o":0.000003638,"h":0.0000036704,"l":0.0000035383,"c":0.0000036284,"v":0.0,"t":1733439600}
+{"o":0.0000036284,"h":0.0000036516,"l":0.0000034791,"c":0.0000034803,"v":109376.407564,"t":1733443200}
+{"o":0.0000034803,"h":0.0000035251,"l":0.0000034099,"c":0.000003463,"v":0.0,"t":1733446800}
+{"o":0.000003463,"h":0.0000035994,"l":0.0000034587,"c":0.0000035762,"v":9905.2518,"t":1733450400}
+{"o":0.0000035762,"h":0.0000036399,"l":0.0000035728,"c":0.0000035853,"v":14857.8777,"t":1733454000}
+{"o":0.0000035853,"h":0.0000036149,"l":0.0000035511,"c":0.0000035809,"v":881672.621932,"t":1733457600}
+{"o":0.0000035809,"h":0.000003621,"l":0.0000035001,"c":0.0000035468,"v":25406.506421,"t":1733461200}
+{"o":0.0000035468,"h":0.0000035607,"l":0.0000035319,"c":0.0000035441,"v":0.0,"t":1733464800}
+{"o":0.0000035441,"h":0.0000035579,"l":0.0000035362,"c":0.0000035368,"v":0.0,"t":1733468400}
+{"o":0.0000035368,"h":0.0000035589,"l":0.0000035193,"c":0.0000035589,"v":0.0,"t":1733472000}
+{"o":0.0000035589,"h":0.0000035994,"l":0.0000035568,"c":0.0000035924,"v":0.0,"t":1733475600}
+{"o":0.0000035924,"h":0.0000036157,"l":0.0000035061,"c":0.0000035422,"v":219344.826016,"t":1733479200}
+{"o":0.0000035422,"h":0.0000035755,"l":0.0000035019,"c":0.0000035328,"v":85642.20776,"t":1733482800}
+{"o":0.0000035328,"h":0.0000035815,"l":0.0000035129,"c":0.0000035762,"v":0.0,"t":1733486400}
+{"o":0.0000035762,"h":0.0000035819,"l":0.0000034987,"c":0.0000035138,"v":68432.977842,"t":1733490000}
+{"o":0.0000035138,"h":0.0000037504,"l":0.000003463,"c":0.0000036798,"v":2206231.8727549999,"t":1733493600}
+{"o":0.0000036798,"h":0.0000037504,"l":0.0000036464,"c":0.0000037126,"v":90844.190082,"t":1733497200}
+{"o":0.0000037126,"h":0.0000037394,"l":0.0000036861,"c":0.0000037069,"v":44699.874704,"t":1733500800}
+{"o":0.0000037069,"h":0.0000037151,"l":0.0000036773,"c":0.0000036988,"v":50000.0,"t":1733504400}
+{"o":0.0000036988,"h":0.000003836,"l":0.0000036612,"c":0.000003824,"v":1827896.335281,"t":1733508000}
+{"o":0.000003824,"h":0.0000038648,"l":0.0000038056,"c":0.0000038234,"v":27021.391916,"t":1733511600}
+{"o":0.0000038234,"h":0.0000038571,"l":0.000003807,"c":0.0000038471,"v":0.0,"t":1733515200}
+{"o":0.0000038471,"h":0.0000038593,"l":0.0000037875,"c":0.0000038142,"v":50001.1894,"t":1733518800}
+{"o":0.0000038142,"h":0.0000038242,"l":0.0000037989,"c":0.0000038183,"v":0.0,"t":1733522400}
+{"o":0.0000038183,"h":0.0000038516,"l":0.0000037616,"c":0.0000037807,"v":4293.576253,"t":1733526000}
+{"o":0.0000037807,"h":0.0000038209,"l":0.000003772,"c":0.0000038056,"v":112537.5929,"t":1733529600}
+{"o":0.0000038056,"h":0.0000038411,"l":0.0000037943,"c":0.00000382,"v":0.0,"t":1733533200}
+{"o":0.00000382,"h":0.0000038418,"l":0.0000038018,"c":0.000003816,"v":6621.620612,"t":1733536800}
+{"o":0.000003816,"h":0.000003858,"l":0.0000037834,"c":0.0000038028,"v":10000.0,"t":1733540400}
+{"o":0.0000038028,"h":0.0000038168,"l":0.0000037927,"c":0.000003796,"v":0.0,"t":1733544000}
+{"o":0.000003796,"h":0.0000038112,"l":0.0000037836,"c":0.0000037998,"v":6614.998991,"t":1733547600}
+{"o":0.0000037998,"h":0.0000039348,"l":0.0000037826,"c":0.0000039135,"v":1664167.6222890001,"t":1733551200}
+{"o":0.0000039135,"h":0.0000039255,"l":0.0000038975,"c":0.0000039062,"v":313248.528086,"t":1733554800}
+{"o":0.0000039062,"h":0.0000039253,"l":0.0000038762,"c":0.0000038841,"v":9923.24618,"t":1733558400}
+{"o":0.0000038841,"h":0.0000040247,"l":0.0000038397,"c":0.0000039722,"v":1351302.1156139998,"t":1733562000}
+{"o":0.0000039722,"h":0.0000040304,"l":0.000003924,"c":0.0000039402,"v":1296607.6448570001,"t":1733565600}
+{"o":0.0000039402,"h":0.000003949,"l":0.0000039164,"c":0.0000039457,"v":15971.021381,"t":1733569200}
+{"o":0.0000039457,"h":0.0000039589,"l":0.0000039081,"c":0.0000039246,"v":2268.319351,"t":1733572800}
+{"o":0.0000039246,"h":0.0000039368,"l":0.0000039019,"c":0.0000039053,"v":0.0,"t":1733576400}
+{"o":0.0000039053,"h":0.0000039858,"l":0.0000037833,"c":0.0000039035,"v":2082013.362005,"t":1733580000}
+{"o":0.0000039035,"h":0.0000039538,"l":0.0000038947,"c":0.0000039356,"v":60066.607867,"t":1733583600}
+{"o":0.0000039356,"h":0.0000039683,"l":0.0000038196,"c":0.0000038242,"v":839998.883466,"t":1733587200}
+{"o":0.0000038242,"h":0.0000039096,"l":0.0000038213,"c":0.0000038759,"v":275034.486679,"t":1733590800}
+{"o":0.0000038759,"h":0.0000039171,"l":0.0000038525,"c":0.0000038892,"v":89884.843479,"t":1733594400}
+{"o":0.0000038892,"h":0.000003917,"l":0.0000038431,"c":0.0000038881,"v":645391.1656739999,"t":1733598000}
+{"o":0.0000038881,"h":0.0000039063,"l":0.0000038442,"c":0.0000038762,"v":516950.311863,"t":1733601600}
+{"o":0.0000038762,"h":0.0000041002,"l":0.0000038457,"c":0.0000040748,"v":2337651.8315090002,"t":1733605200}
+{"o":0.0000040748,"h":0.0000041273,"l":0.0000039506,"c":0.0000040314,"v":787364.821035,"t":1733608800}
+{"o":0.0000040314,"h":0.0000040443,"l":0.0000040065,"c":0.0000040407,"v":0.0,"t":1733612400}
+{"o":0.0000040407,"h":0.0000040694,"l":0.0000039545,"c":0.000003961,"v":522634.794873,"t":1733616000}
+{"o":0.000003961,"h":0.0000040889,"l":0.0000039439,"c":0.0000039603,"v":2755834.147841,"t":1733619600}
+{"o":0.0000039603,"h":0.0000039975,"l":0.0000039202,"c":0.0000039453,"v":21389.931266,"t":1733623200}
+{"o":0.0000039453,"h":0.0000040164,"l":0.0000039334,"c":0.0000039706,"v":538397.915608,"t":1733626800}
+{"o":0.0000039706,"h":0.0000040092,"l":0.0000039603,"c":0.0000040049,"v":29349.510014,"t":1733630400}
+{"o":0.0000040049,"h":0.0000040469,"l":0.000003994,"c":0.0000040244,"v":0.0,"t":1733634000}
+{"o":0.0000040244,"h":0.0000040362,"l":0.000003973,"c":0.0000039975,"v":133033.506905,"t":1733637600}
+{"o":0.0000039975,"h":0.0000040193,"l":0.0000039849,"c":0.0000040162,"v":248690.33992,"t":1733641200}
+{"o":0.0000040162,"h":0.0000040625,"l":0.0000040127,"c":0.0000040612,"v":319679.303967,"t":1733644800}
+{"o":0.0000040612,"h":0.0000040912,"l":0.0000040056,"c":0.0000040425,"v":20413.324282,"t":1733648400}
+{"o":0.0000040425,"h":0.0000040429,"l":0.0000039988,"c":0.0000040192,"v":0.0,"t":1733652000}
+{"o":0.0000040192,"h":0.0000040277,"l":0.000003998,"c":0.0000040064,"v":6.0,"t":1733655600}
+{"o":0.0000040064,"h":0.0000040332,"l":0.0000039953,"c":0.0000040102,"v":130490.870288,"t":1733659200}
+{"o":0.0000040102,"h":0.0000040414,"l":0.0000039828,"c":0.0000040076,"v":322172.852426,"t":1733662800}
+{"o":0.0000040076,"h":0.0000040485,"l":0.0000039736,"c":0.0000040463,"v":387396.063451,"t":1733666400}
+{"o":0.0000040463,"h":0.0000040704,"l":0.0000039758,"c":0.0000039923,"v":287183.361166,"t":1733670000}
+{"o":0.0000039923,"h":0.0000040391,"l":0.0000039861,"c":0.0000040299,"v":987.009322,"t":1733673600}
+{"o":0.0000040299,"h":0.0000040449,"l":0.0000039693,"c":0.0000039702,"v":349350.680387,"t":1733677200}
+{"o":0.0000039702,"h":0.0000040012,"l":0.0000039522,"c":0.0000039797,"v":128865.638756,"t":1733680800}
+{"o":0.0000039797,"h":0.0000039991,"l":0.0000039509,"c":0.0000039553,"v":55578.38964,"t":1733684400}
+{"o":0.0000039553,"h":0.0000040108,"l":0.000003949,"c":0.0000039724,"v":386657.366274,"t":1733688000}
+{"o":0.0000039724,"h":0.0000039942,"l":0.0000039574,"c":0.0000039602,"v":75000.0,"t":1733691600}
+{"o":0.0000039602,"h":0.0000039659,"l":0.0000039422,"c":0.0000039427,"v":0.0,"t":1733695200}
+{"o":0.0000039427,"h":0.0000039563,"l":0.0000039254,"c":0.0000039371,"v":0.0,"t":1733698800}
+{"o":0.0000039371,"h":0.000004014,"l":0.000003933,"c":0.0000039942,"v":0.0,"t":1733702400}
+{"o":0.0000039942,"h":0.0000040259,"l":0.0000039697,"c":0.0000040112,"v":4036.396456,"t":1733706000}
+{"o":0.0000040112,"h":0.0000040546,"l":0.0000039902,"c":0.0000040201,"v":0.0,"t":1733709600}
+{"o":0.0000040201,"h":0.0000040527,"l":0.0000040042,"c":0.0000040216,"v":0.0,"t":1733713200}
+{"o":0.0000040216,"h":0.0000040416,"l":0.0000040078,"c":0.0000040097,"v":0.0,"t":1733716800}
+{"o":0.0000040097,"h":0.0000040283,"l":0.0000039553,"c":0.0000039596,"v":8312.4421,"t":1733720400}
+{"o":0.0000039596,"h":0.0000040007,"l":0.0000039493,"c":0.0000039862,"v":20168.45033,"t":1733724000}
+{"o":0.0000039862,"h":0.0000040525,"l":0.0000039477,"c":0.0000039956,"v":108195.57236,"t":1733727600}
+{"o":0.0000039956,"h":0.000004089,"l":0.0000039915,"c":0.0000040839,"v":0.0,"t":1733731200}
+{"o":0.0000040839,"h":0.0000041168,"l":0.0000038599,"c":0.0000038912,"v":970517.322314,"t":1733734800}
+{"o":0.0000038912,"h":0.0000039454,"l":0.0000038678,"c":0.0000039147,"v":111532.647199,"t":1733738400}
+{"o":0.0000039147,"h":0.0000039698,"l":0.0000038555,"c":0.0000038905,"v":636481.873208,"t":1733742000}
+{"o":0.0000038905,"h":0.0000039083,"l":0.0000038607,"c":0.0000038623,"v":0.0,"t":1733745600}
+{"o":0.0000038623,"h":0.000003952,"l":0.0000038263,"c":0.0000039114,"v":795753.389381,"t":1733749200}
+{"o":0.0000039114,"h":0.0000039886,"l":0.0000038646,"c":0.0000039436,"v":146652.036677,"t":1733752800}
+{"o":0.0000039436,"h":0.0000040883,"l":0.0000038079,"c":0.0000039351,"v":372432.471206,"t":1733756400}
+{"o":0.0000039351,"h":0.0000040994,"l":0.000003899,"c":0.0000040614,"v":1811441.6358380001,"t":1733760000}
+{"o":0.0000040614,"h":0.0000040883,"l":0.0000040422,"c":0.0000040875,"v":0.0,"t":1733763600}
+{"o":0.0000040875,"h":0.0000040882,"l":0.0000040472,"c":0.0000040634,"v":0.0,"t":1733767200}
+{"o":0.0000040634,"h":0.0000041604,"l":0.0000040286,"c":0.0000040759,"v":1013363.366723,"t":1733770800}
+{"o":0.0000040759,"h":0.0000041398,"l":0.0000039596,"c":0.000004081,"v":29088.46667,"t":1733774400}
+{"o":0.000004081,"h":0.0000043722,"l":0.0000038503,"c":0.0000039602,"v":2929784.8122549998,"t":1733778000}
+{"o":0.0000039602,"h":0.000004197,"l":0.000003946,"c":0.000003964,"v":0.0,"t":1733781600}
+{"o":0.000003964,"h":0.0000039972,"l":0.0000038959,"c":0.0000039579,"v":249435.771959,"t":1733785200}
+{"o":0.0000039579,"h":0.0000040156,"l":0.0000038813,"c":0.0000039392,"v":0.0,"t":1733788800}
+{"o":0.0000039392,"h":0.0000039736,"l":0.0000039,"c":0.000003908,"v":40000.0,"t":1733792400}
+{"o":0.000003908,"h":0.0000040279,"l":0.0000038831,"c":0.0000039944,"v":56208.498966,"t":1733796000}
+{"o":0.0000039944,"h":0.0000041262,"l":0.0000039396,"c":0.0000039403,"v":0.0,"t":1733799600}
+{"o":0.0000039403,"h":0.0000040075,"l":0.0000039287,"c":0.0000039342,"v":0.0,"t":1733803200}
+{"o":0.0000039342,"h":0.0000039647,"l":0.0000039104,"c":0.000003931,"v":0.0,"t":1733806800}
+{"o":0.000003931,"h":0.0000039703,"l":0.0000038874,"c":0.0000039219,"v":32240.593417,"t":1733810400}
+{"o":0.0000039219,"h":0.0000039646,"l":0.0000038948,"c":0.00000391,"v":15938.582445,"t":1733814000}
+{"o":0.00000391,"h":0.0000039991,"l":0.0000039013,"c":0.0000039678,"v":681303.008858,"t":1733817600}
+{"o":0.0000039678,"h":0.0000039893,"l":0.0000039146,"c":0.0000039441,"v":33262.23605,"t":1733821200}
+{"o":0.0000039441,"h":0.0000039999,"l":0.0000039188,"c":0.0000039809,"v":150740.912137,"t":1733824800}
+{"o":0.0000039809,"h":0.0000040201,"l":0.000003955,"c":0.0000039853,"v":75067.774418,"t":1733828400}
+{"o":0.0000039853,"h":0.0000040975,"l":0.0000039167,"c":0.0000040162,"v":10597.868537,"t":1733832000}
+{"o":0.0000040162,"h":0.0000040205,"l":0.000003923,"c":0.0000039389,"v":125000.0,"t":1733835600}
+{"o":0.0000039389,"h":0.0000040362,"l":0.0000038568,"c":0.000003974,"v":7236.826658,"t":1733839200}
+{"o":0.000003974,"h":0.0000041769,"l":0.0000038326,"c":0.0000040466,"v":901257.746994,"t":1733842800}
+{"o":0.0000040466,"h":0.0000046705,"l":0.0000037972,"c":0.0000045228,"v":7881143.4781919997,"t":1733846400}
+{"o":0.0000045228,"h":0.0000046857,"l":0.0000043881,"c":0.0000045521,"v":276359.629732,"t":1733850000}
+{"o":0.0000045521,"h":0.000004663,"l":0.0000043101,"c":0.0000044965,"v":116499.44297,"t":1733853600}
+{"o":0.0000044965,"h":0.0000045031,"l":0.0000044213,"c":0.0000044357,"v":0.0,"t":1733857200}
+{"o":0.0000044357,"h":0.0000045099,"l":0.0000043461,"c":0.0000043647,"v":1726880.7624280001,"t":1733860800}
+{"o":0.0000043647,"h":0.0000043925,"l":0.0000043067,"c":0.0000043698,"v":0.0,"t":1733864400}
+{"o":0.0000043698,"h":0.0000043824,"l":0.0000043135,"c":0.0000043212,"v":826.818891,"t":1733868000}
+{"o":0.0000043212,"h":0.0000043522,"l":0.0000042993,"c":0.0000043398,"v":0.0,"t":1733871600}
+{"o":0.0000043398,"h":0.0000043827,"l":0.0000043008,"c":0.0000043117,"v":0.0,"t":1733875200}
+{"o":0.0000043117,"h":0.0000044225,"l":0.000004282,"c":0.0000044093,"v":25534.755277,"t":1733878800}
+{"o":0.0000044093,"h":0.0000044173,"l":0.0000043087,"c":0.0000043294,"v":0.0,"t":1733882400}
+{"o":0.0000043294,"h":0.0000043328,"l":0.0000042623,"c":0.0000042628,"v":0.0,"t":1733886000}
+{"o":0.0000042628,"h":0.0000043599,"l":0.000004251,"c":0.0000043394,"v":10713.550763,"t":1733889600}
+{"o":0.0000043394,"h":0.0000043743,"l":0.0000043312,"c":0.0000043464,"v":0.0,"t":1733893200}
+{"o":0.0000043464,"h":0.0000043547,"l":0.0000043071,"c":0.000004318,"v":0.0,"t":1733896800}
+{"o":0.000004318,"h":0.0000043603,"l":0.0000043083,"c":0.000004344,"v":0.0,"t":1733900400}
+{"o":0.000004344,"h":0.0000043728,"l":0.0000042561,"c":0.0000042923,"v":226317.0,"t":1733904000}
+{"o":0.0000042923,"h":0.0000043205,"l":0.0000041708,"c":0.0000042018,"v":1942447.9669949999,"t":1733907600}
+{"o":0.0000042018,"h":0.0000044214,"l":0.000004176,"c":0.000004394,"v":2520244.1671459996,"t":1733911200}
+{"o":0.000004394,"h":0.0000044432,"l":0.0000043025,"c":0.0000043348,"v":1009903.005885,"t":1733914800}
+{"o":0.0000043348,"h":0.0000043455,"l":0.0000042392,"c":0.0000042874,"v":1564319.823575,"t":1733918400}
+{"o":0.0000042874,"h":0.0000043089,"l":0.0000042086,"c":0.0000042416,"v":333096.129267,"t":1733922000}
+{"o":0.0000042416,"h":0.0000042762,"l":0.0000042191,"c":0.0000042255,"v":0.0,"t":1733925600}
+{"o":0.0000042255,"h":0.0000043337,"l":0.0000041641,"c":0.0000042235,"v":1102887.513058,"t":1733929200}
+{"o":0.0000042235,"h":0.0000042697,"l":0.0000041788,"c":0.0000042077,"v":50677.611421,"t":1733932800}
+{"o":0.0000042077,"h":0.0000047268,"l":0.0000041839,"c":0.0000046956,"v":4994152.3968150001,"t":1733936400}
+{"o":0.0000046956,"h":0.0000047735,"l":0.0000046682,"c":0.0000047146,"v":839379.552841,"t":1733940000}
+{"o":0.0000047146,"h":0.0000047297,"l":0.0000046805,"c":0.0000046851,"v":0.0,"t":1733943600}
+{"o":0.0000046851,"h":0.0000047289,"l":0.0000046287,"c":0.0000046811,"v":206143.141427,"t":1733947200}
+{"o":0.0000046811,"h":0.0000047088,"l":0.0000044278,"c":0.0000044369,"v":2587629.552499,"t":1733950800}
+{"o":0.0000044369,"h":0.0000044563,"l":0.0000044286,"c":0.0000044526,"v":0.0,"t":1733954400}
+{"o":0.0000044526,"h":0.0000044819,"l":0.0000044225,"c":0.0000044513,"v":10306.706621,"t":1733958000}
+{"o":0.0000044513,"h":0.000004468,"l":0.00000444,"c":0.0000044516,"v":0.0,"t":1733961600}
+{"o":0.0000044516,"h":0.0000044829,"l":0.0000044406,"c":0.0000044736,"v":0.0,"t":1733965200}
+{"o":0.0000044736,"h":0.0000044941,"l":0.0000044085,"c":0.0000044152,"v":0.0,"t":1733968800}
+{"o":0.0000044152,"h":0.0000044421,"l":0.0000042106,"c":0.0000042416,"v":2067924.290485,"t":1733972400}
+{"o":0.0000042416,"h":0.0000042772,"l":0.0000042221,"c":0.0000042511,"v":0.0,"t":1733976000}
+{"o":0.0000042511,"h":0.0000042586,"l":0.0000041952,"c":0.0000042251,"v":23.459695,"t":1733979600}
+{"o":0.0000042251,"h":0.0000042644,"l":0.0000042161,"c":0.0000042462,"v":0.0,"t":1733983200}
+{"o":0.0000042462,"h":0.0000042872,"l":0.0000042207,"c":0.0000042629,"v":174224.566237,"t":1733986800}
+{"o":0.0000042629,"h":0.0000042973,"l":0.0000042145,"c":0.0000042549,"v":20522.59684,"t":1733990400}
+{"o":0.0000042549,"h":0.0000042649,"l":0.0000042321,"c":0.0000042631,"v":0.0,"t":1733994000}
+{"o":0.0000042631,"h":0.000004339,"l":0.0000042523,"c":0.0000043244,"v":1102237.365639,"t":1733997600}
+{"o":0.0000043244,"h":0.0000043568,"l":0.0000042798,"c":0.0000043151,"v":104192.959581,"t":1734001200}
+{"o":0.0000043151,"h":0.0000043168,"l":0.0000042754,"c":0.0000042835,"v":312405.325363,"t":1734004800}
+{"o":0.0000042835,"h":0.0000044974,"l":0.0000042539,"c":0.000004381,"v":3512173.1971359998,"t":1734008400}
+{"o":0.000004381,"h":0.0000044014,"l":0.0000043001,"c":0.0000043208,"v":145216.271054,"t":1734012000}
+{"o":0.0000043208,"h":0.0000044446,"l":0.0000043169,"c":0.0000044081,"v":2750550.7291039997,"t":1734015600}
+{"o":0.0000044081,"h":0.0000046705,"l":0.0000043552,"c":0.000004596,"v":3348181.0299360002,"t":1734019200}
+{"o":0.000004596,"h":0.0000047252,"l":0.0000044788,"c":0.0000045274,"v":4277672.8516590009,"t":1734022800}
+{"o":0.0000045274,"h":0.000004639,"l":0.0000042465,"c":0.0000043075,"v":3031656.4665740002,"t":1734026400}
+{"o":0.0000043075,"h":0.0000044002,"l":0.0000042379,"c":0.0000043218,"v":743536.033381,"t":1734030000}
+{"o":0.0000043218,"h":0.0000043408,"l":0.0000042751,"c":0.0000043084,"v":50976.0,"t":1734033600}
+{"o":0.0000043084,"h":0.0000043602,"l":0.0000042608,"c":0.0000042923,"v":412000.0,"t":1734037200}
+{"o":0.0000042923,"h":0.0000046181,"l":0.0000042728,"c":0.0000045392,"v":3526012.8118510004,"t":1734040800}
+{"o":0.0000045392,"h":0.0000045934,"l":0.0000045018,"c":0.0000045365,"v":50000.0,"t":1734044400}
+{"o":0.0000045365,"h":0.000004553,"l":0.0000045051,"c":0.0000045359,"v":65506.995308,"t":1734048000}
+{"o":0.0000045359,"h":0.0000045929,"l":0.0000045167,"c":0.0000045387,"v":969.868662,"t":1734051600}
+{"o":0.0000045387,"h":0.0000045579,"l":0.0000044907,"c":0.0000045139,"v":0.0,"t":1734055200}
+{"o":0.0000045139,"h":0.00000453,"l":0.0000045035,"c":0.0000045185,"v":0.0,"t":1734058800}
+{"o":0.0000045185,"h":0.0000045529,"l":0.0000045121,"c":0.0000045435,"v":0.0,"t":1734062400}
+{"o":0.0000045435,"h":0.0000045508,"l":0.0000045249,"c":0.0000045492,"v":0.0,"t":1734066000}
+{"o":0.0000045492,"h":0.0000046127,"l":0.0000045281,"c":0.0000045803,"v":0.0,"t":1734069600}
+{"o":0.0000045803,"h":0.0000046424,"l":0.0000044583,"c":0.0000044653,"v":618375.575371,"t":1734073200}
+{"o":0.0000044653,"h":0.0000044842,"l":0.0000044365,"c":0.0000044392,"v":0.0,"t":1734076800}
+{"o":0.0000044392,"h":0.0000044763,"l":0.0000044097,"c":0.0000044332,"v":239899.817143,"t":1734080400}
+{"o":0.0000044332,"h":0.0000044674,"l":0.0000044096,"c":0.0000044268,"v":200000.0,"t":1734084000}
+{"o":0.0000044268,"h":0.0000044388,"l":0.0000043906,"c":0.0000044246,"v":67321.306898,"t":1734087600}
+{"o":0.0000044246,"h":0.0000045251,"l":0.0000044028,"c":0.0000045056,"v":726720.072915,"t":1734091200}
+{"o":0.0000045056,"h":0.0000045882,"l":0.0000044469,"c":0.0000044892,"v":278003.368663,"t":1734094800}
+{"o":0.0000044892,"h":0.0000045172,"l":0.00000447,"c":0.0000044789,"v":0.0,"t":1734098400}
+{"o":0.0000044789,"h":0.0000045939,"l":0.0000044352,"c":0.0000045656,"v":66041.525879,"t":1734102000}
+{"o":0.0000045656,"h":0.0000045776,"l":0.0000044813,"c":0.0000045221,"v":78000.0,"t":1734105600}
+{"o":0.0000045221,"h":0.0000045291,"l":0.0000044536,"c":0.0000044792,"v":300000.0,"t":1734109200}
+{"o":0.0000044792,"h":0.0000045162,"l":0.0000044723,"c":0.000004502,"v":184233.814505,"t":1734112800}
+{"o":0.000004502,"h":0.0000045602,"l":0.0000044735,"c":0.0000045116,"v":148.754481,"t":1734116400}
+{"o":0.0000045116,"h":0.0000045173,"l":0.0000044844,"c":0.000004498,"v":0.0,"t":1734120000}
+{"o":0.000004498,"h":0.0000045274,"l":0.0000044921,"c":0.0000045146,"v":439.266292,"t":1734123600}
+{"o":0.0000045146,"h":0.0000045713,"l":0.0000044666,"c":0.0000044809,"v":82423.527088,"t":1734127200}
+{"o":0.0000044809,"h":0.0000044932,"l":0.0000044552,"c":0.0000044583,"v":0.0,"t":1734130800}
+{"o":0.0000044583,"h":0.0000044808,"l":0.0000044492,"c":0.0000044656,"v":0.0,"t":1734134400}
+{"o":0.0000044656,"h":0.0000045228,"l":0.0000044134,"c":0.0000044914,"v":254887.837114,"t":1734138000}
+{"o":0.0000044914,"h":0.0000045051,"l":0.000004429,"c":0.000004452,"v":78331.701211,"t":1734141600}
+{"o":0.000004452,"h":0.0000044667,"l":0.0000044403,"c":0.0000044539,"v":3810.319343,"t":1734145200}
+{"o":0.0000044539,"h":0.0000044906,"l":0.0000044518,"c":0.0000044688,"v":0.0,"t":1734148800}
+{"o":0.0000044688,"h":0.0000044761,"l":0.0000044047,"c":0.0000044049,"v":396623.42048,"t":1734152400}
+{"o":0.0000044049,"h":0.0000044091,"l":0.0000043728,"c":0.0000043929,"v":375188.877278,"t":1734156000}
+{"o":0.0000043929,"h":0.00000441,"l":0.000004386,"c":0.0000044065,"v":0.0,"t":1734159600}
+{"o":0.0000044065,"h":0.0000044514,"l":0.0000043899,"c":0.0000044294,"v":522176.613602,"t":1734163200}
+{"o":0.0000044294,"h":0.0000044673,"l":0.0000044225,"c":0.0000044577,"v":9836.876446,"t":1734166800}
+{"o":0.0000044577,"h":0.000004484,"l":0.0000044551,"c":0.000004477,"v":0.0,"t":1734170400}
+{"o":0.000004477,"h":0.0000044942,"l":0.0000044105,"c":0.0000044298,"v":18928.65,"t":1734174000}
+{"o":0.0000044298,"h":0.000004475,"l":0.0000043858,"c":0.0000044305,"v":11082.56222,"t":1734177600}
+{"o":0.0000044305,"h":0.0000044835,"l":0.0000044013,"c":0.0000044381,"v":172467.15168,"t":1734181200}
+{"o":0.0000044381,"h":0.0000044522,"l":0.0000044034,"c":0.0000044184,"v":0.0,"t":1734184800}
+{"o":0.0000044184,"h":0.0000044833,"l":0.0000043872,"c":0.0000044506,"v":754511.776477,"t":1734188400}
+{"o":0.0000044506,"h":0.0000044939,"l":0.0000043802,"c":0.0000044051,"v":181461.127203,"t":1734192000}
+{"o":0.0000044051,"h":0.0000044775,"l":0.0000043949,"c":0.0000044705,"v":0.0,"t":1734195600}
+{"o":0.0000044705,"h":0.0000045245,"l":0.0000043751,"c":0.0000044039,"v":200136.018803,"t":1734199200}
+{"o":0.0000044039,"h":0.0000044541,"l":0.0000042738,"c":0.0000042969,"v":1100000.0,"t":1734202800}
+{"o":0.0000042969,"h":0.0000043557,"l":0.0000042549,"c":0.0000043318,"v":622400.6272559999,"t":1734206400}
+{"o":0.0000043318,"h":0.0000043787,"l":0.0000042891,"c":0.0000043414,"v":13858.069231,"t":1734210000}
+{"o":0.0000043414,"h":0.0000043574,"l":0.0000042989,"c":0.0000043286,"v":0.0,"t":1734213600}
+{"o":0.0000043286,"h":0.0000043564,"l":0.0000042712,"c":0.0000043146,"v":550000.0,"t":1734217200}
+{"o":0.0000043146,"h":0.0000043354,"l":0.0000043013,"c":0.0000043169,"v":0.0,"t":1734220800}
+{"o":0.0000043169,"h":0.0000043201,"l":0.0000042834,"c":0.0000042888,"v":0.0,"t":1734224400}
+{"o":0.0000042888,"h":0.0000042998,"l":0.0000042783,"c":0.0000042974,"v":12253.537937,"t":1734228000}
+{"o":0.0000042974,"h":0.000004329,"l":0.0000042945,"c":0.000004329,"v":0.0,"t":1734231600}
+{"o":0.000004329,"h":0.0000043308,"l":0.0000042815,"c":0.000004312,"v":0.0,"t":1734235200}
+{"o":0.000004312,"h":0.0000043172,"l":0.0000042569,"c":0.0000042803,"v":298124.999221,"t":1734238800}
+{"o":0.0000042803,"h":0.0000043172,"l":0.0000042458,"c":0.0000042854,"v":60000.0,"t":1734242400}
+{"o":0.0000042854,"h":0.0000043371,"l":0.0000042083,"c":0.0000042377,"v":83986.307452,"t":1734246000}
+{"o":0.0000042377,"h":0.0000042539,"l":0.0000042098,"c":0.0000042129,"v":0.0,"t":1734249600}
+{"o":0.0000042129,"h":0.0000042792,"l":0.0000041963,"c":0.0000042544,"v":255000.0,"t":1734253200}
+{"o":0.0000042544,"h":0.0000043044,"l":0.0000042367,"c":0.0000043036,"v":52935.735842,"t":1734256800}
+{"o":0.0000043036,"h":0.0000043122,"l":0.0000042338,"c":0.0000042393,"v":154083.008933,"t":1734260400}
+{"o":0.0000042393,"h":0.0000042615,"l":0.0000042093,"c":0.0000042179,"v":3164.2619,"t":1734264000}
+{"o":0.0000042179,"h":0.0000042998,"l":0.0000041994,"c":0.0000042752,"v":154020.985249,"t":1734267600}
+{"o":0.0000042752,"h":0.000004277,"l":0.0000042349,"c":0.0000042382,"v":0.0,"t":1734271200}
+{"o":0.0000042382,"h":0.0000042668,"l":0.0000042348,"c":0.0000042453,"v":46970.061135,"t":1734274800}
+{"o":0.0000042453,"h":0.0000043135,"l":0.0000042152,"c":0.0000042829,"v":427513.378355,"t":1734278400}
+{"o":0.0000042829,"h":0.0000043108,"l":0.0000042381,"c":0.000004254,"v":444155.297905,"t":1734282000}
+{"o":0.000004254,"h":0.0000042882,"l":0.0000042354,"c":0.0000042788,"v":246233.071386,"t":1734285600}
+{"o":0.0000042788,"h":0.0000043057,"l":0.000004256,"c":0.000004299,"v":5259.078276,"t":1734289200}
+{"o":0.000004299,"h":0.0000043293,"l":0.0000042214,"c":0.0000042411,"v":451165.728419,"t":1734292800}
+{"o":0.0000042411,"h":0.0000043169,"l":0.0000040697,"c":0.0000041392,"v":1120000.0,"t":1734296400}
+{"o":0.0000041392,"h":0.0000041794,"l":0.0000040847,"c":0.0000041127,"v":34902.225634,"t":1734300000}
+{"o":0.0000041127,"h":0.0000042704,"l":0.000004,"c":0.0000041756,"v":201059.389883,"t":1734303600}
+{"o":0.0000041756,"h":0.0000042557,"l":0.0000041172,"c":0.0000041915,"v":5000.0,"t":1734307200}
+{"o":0.0000041915,"h":0.000004206,"l":0.0000041703,"c":0.000004198,"v":0.0,"t":1734310800}
+{"o":0.000004198,"h":0.0000042659,"l":0.0000041955,"c":0.0000042604,"v":0.0,"t":1734314400}
+{"o":0.0000042604,"h":0.0000042961,"l":0.0000042483,"c":0.0000042814,"v":0.0,"t":1734318000}
+{"o":0.0000042814,"h":0.0000042897,"l":0.0000042619,"c":0.0000042779,"v":0.0,"t":1734321600}
+{"o":0.0000042779,"h":0.0000042929,"l":0.0000042571,"c":0.0000042602,"v":0.0,"t":1734325200}
+{"o":0.0000042602,"h":0.0000042693,"l":0.0000042385,"c":0.0000042535,"v":0.0,"t":1734328800}
+{"o":0.0000042535,"h":0.0000042682,"l":0.0000041938,"c":0.000004228,"v":1004206.8448740001,"t":1734332400}
+{"o":0.000004228,"h":0.0000044265,"l":0.0000042243,"c":0.0000043972,"v":2473248.768594,"t":1734336000}
+{"o":0.0000043972,"h":0.0000045572,"l":0.0000043722,"c":0.0000045542,"v":2557834.2892610002,"t":1734339600}
+{"o":0.0000045542,"h":0.0000046897,"l":0.0000045472,"c":0.000004587,"v":511468.380429,"t":1734343200}
+{"o":0.000004587,"h":0.0000046943,"l":0.0000045489,"c":0.0000046609,"v":39887.466645,"t":1734346800}
+{"o":0.0000046609,"h":0.0000047103,"l":0.000004494,"c":0.0000045298,"v":1007728.159808,"t":1734350400}
+{"o":0.0000045298,"h":0.0000045516,"l":0.0000044835,"c":0.0000044881,"v":0.0,"t":1734354000}
+{"o":0.0000044881,"h":0.0000045376,"l":0.000004449,"c":0.0000044949,"v":155764.382357,"t":1734357600}
+{"o":0.0000044949,"h":0.0000045145,"l":0.0000044113,"c":0.0000044342,"v":167871.739179,"t":1734361200}
+{"o":0.0000044342,"h":0.0000044373,"l":0.0000042789,"c":0.0000043403,"v":1497035.5066490001,"t":1734364800}
+{"o":0.0000043403,"h":0.0000044642,"l":0.0000042768,"c":0.000004445,"v":1163743.8575990002,"t":1734368400}
+{"o":0.000004445,"h":0.0000044798,"l":0.0000043774,"c":0.0000044084,"v":394904.021862,"t":1734372000}
+{"o":0.0000044084,"h":0.0000045758,"l":0.0000043935,"c":0.0000045006,"v":1191018.9627040001,"t":1734375600}
+{"o":0.0000045006,"h":0.0000045675,"l":0.0000044427,"c":0.000004515,"v":79999.084577,"t":1734379200}
+{"o":0.000004515,"h":0.0000045234,"l":0.0000043897,"c":0.0000044755,"v":1957398.1536290001,"t":1734382800}
+{"o":0.0000044755,"h":0.0000045764,"l":0.0000044696,"c":0.0000045187,"v":921862.35941,"t":1734386400}
+{"o":0.0000045187,"h":0.000004561,"l":0.0000044643,"c":0.0000045104,"v":445927.726989,"t":1734390000}
+{"o":0.0000045104,"h":0.000004603,"l":0.0000044342,"c":0.0000045354,"v":229199.270651,"t":1734393600}
+{"o":0.0000045354,"h":0.0000045443,"l":0.0000044292,"c":0.0000044415,"v":4803.547257,"t":1734397200}
+{"o":0.0000044415,"h":0.0000044632,"l":0.0000044188,"c":0.000004448,"v":0.221642,"t":1734400800}
+{"o":0.000004448,"h":0.0000045256,"l":0.0000044117,"c":0.0000044696,"v":9225.340025,"t":1734404400}
+{"o":0.0000044696,"h":0.0000045351,"l":0.0000044082,"c":0.0000044392,"v":400000.0,"t":1734408000}
+{"o":0.0000044392,"h":0.0000045048,"l":0.0000044194,"c":0.0000044662,"v":2084.566972,"t":1734411600}
+{"o":0.0000044662,"h":0.0000044903,"l":0.000004445,"c":0.0000044643,"v":0.0,"t":1734415200}
+{"o":0.0000044643,"h":0.0000044691,"l":0.0000044215,"c":0.0000044407,"v":109982.407685,"t":1734418800}
+{"o":0.0000044407,"h":0.0000045593,"l":0.0000043793,"c":0.0000045018,"v":1044221.077244,"t":1734422400}
+{"o":0.0000045018,"h":0.0000046738,"l":0.0000043986,"c":0.0000045441,"v":47622.193005,"t":1734426000}
+{"o":0.0000045441,"h":0.0000046223,"l":0.0000045055,"c":0.00000456,"v":198146.086412,"t":1734429600}
+{"o":0.00000456,"h":0.000004597,"l":0.0000044834,"c":0.0000045223,"v":521959.729547,"t":1734433200}
+{"o":0.0000045223,"h":0.0000045326,"l":0.0000043795,"c":0.000004404,"v":0.0,"t":1734436800}
+{"o":0.000004404,"h":0.0000045196,"l":0.0000044024,"c":0.0000044823,"v":0.0,"t":1734440400}
+{"o":0.0000044823,"h":0.0000045753,"l":0.0000044044,"c":0.0000044455,"v":3999.754623,"t":1734444000}
+{"o":0.0000044455,"h":0.0000047122,"l":0.0000044444,"c":0.0000046376,"v":1800431.6508599999,"t":1734447600}
+{"o":0.0000046376,"h":0.0000047679,"l":0.0000045001,"c":0.0000045639,"v":1555314.788104,"t":1734451200}
+{"o":0.0000045639,"h":0.000004605,"l":0.0000045307,"c":0.0000045492,"v":434344.152831,"t":1734454800}
+{"o":0.0000045492,"h":0.0000046502,"l":0.0000045201,"c":0.0000045594,"v":169908.252444,"t":1734458400}
+{"o":0.0000045594,"h":0.000004594,"l":0.0000045394,"c":0.000004567,"v":0.0,"t":1734462000}
+{"o":0.000004567,"h":0.0000046167,"l":0.0000045087,"c":0.0000045513,"v":189000.0,"t":1734465600}
+{"o":0.0000045513,"h":0.0000045846,"l":0.0000045128,"c":0.0000045486,"v":179335.491416,"t":1734469200}
+{"o":0.0000045486,"h":0.0000046401,"l":0.0000045215,"c":0.0000045896,"v":550661.143305,"t":1734472800}
+{"o":0.0000045896,"h":0.0000046553,"l":0.0000045148,"c":0.000004552,"v":902648.136319,"t":1734476400}
+{"o":0.000004552,"h":0.0000045829,"l":0.0000044945,"c":0.0000045304,"v":0.0,"t":1734480000}
+{"o":0.0000045304,"h":0.0000046847,"l":0.0000044527,"c":0.0000045883,"v":265212.456687,"t":1734483600}
+{"o":0.0000045883,"h":0.0000046046,"l":0.0000045424,"c":0.0000045848,"v":0.0,"t":1734487200}
+{"o":0.0000045848,"h":0.0000046216,"l":0.0000045602,"c":0.0000046101,"v":0.0,"t":1734490800}
+{"o":0.0000046101,"h":0.0000046639,"l":0.000004601,"c":0.0000046174,"v":0.0,"t":1734494400}
+{"o":0.0000046174,"h":0.0000046561,"l":0.0000044962,"c":0.0000045489,"v":53077.528646,"t":1734498000}
+{"o":0.0000045489,"h":0.0000045955,"l":0.0000045033,"c":0.000004532,"v":14660.579388,"t":1734501600}
+{"o":0.000004532,"h":0.0000045448,"l":0.0000044947,"c":0.0000045198,"v":0.0,"t":1734505200}
+{"o":0.0000045198,"h":0.0000045539,"l":0.0000044901,"c":0.0000045207,"v":102178.731491,"t":1734508800}
+{"o":0.0000045207,"h":0.0000045755,"l":0.0000044798,"c":0.0000045548,"v":39263.211448,"t":1734512400}
+{"o":0.0000045548,"h":0.0000045763,"l":0.0000044678,"c":0.0000045294,"v":334693.643895,"t":1734516000}
+{"o":0.0000045294,"h":0.0000045652,"l":0.0000044973,"c":0.0000045495,"v":130297.666621,"t":1734519600}
+{"o":0.0000045495,"h":0.0000046328,"l":0.0000045319,"c":0.0000046199,"v":656576.742082,"t":1734523200}
+{"o":0.0000046199,"h":0.0000046568,"l":0.0000045865,"c":0.000004636,"v":10359.03542,"t":1734526800}
+{"o":0.000004636,"h":0.0000046545,"l":0.0000045981,"c":0.0000046414,"v":0.0,"t":1734530400}
+{"o":0.0000046414,"h":0.0000053514,"l":0.0000045716,"c":0.0000051427,"v":7712899.3823760003,"t":1734534000}
+{"o":0.0000051427,"h":0.0000052783,"l":0.0000048968,"c":0.0000049488,"v":3157165.080416,"t":1734537600}
+{"o":0.0000049488,"h":0.0000050011,"l":0.0000048625,"c":0.000004938,"v":388381.5944080001,"t":1734541200}
+{"o":0.000004938,"h":0.0000050081,"l":0.0000049061,"c":0.0000049482,"v":474347.805625,"t":1734544800}
+{"o":0.0000049482,"h":0.0000050965,"l":0.0000049105,"c":0.0000050628,"v":100000.0,"t":1734548400}
+{"o":0.0000050628,"h":0.0000052163,"l":0.0000048257,"c":0.0000050472,"v":2497286.6994090001,"t":1734552000}
+{"o":0.0000050472,"h":0.0000051932,"l":0.0000049712,"c":0.0000050366,"v":12178.135792,"t":1734555600}
+{"o":0.0000050366,"h":0.0000052148,"l":0.0000049632,"c":0.0000051602,"v":1894531.658667,"t":1734559200}
+{"o":0.0000051602,"h":0.0000052428,"l":0.000005058,"c":0.0000050812,"v":3368.545817,"t":1734562800}
+{"o":0.0000050812,"h":0.0000051671,"l":0.0000050186,"c":0.0000051062,"v":11530.972955,"t":1734566400}
+{"o":0.0000051062,"h":0.0000052399,"l":0.0000051052,"c":0.0000052274,"v":0.0,"t":1734570000}
+{"o":0.0000052274,"h":0.0000053595,"l":0.0000051628,"c":0.000005166,"v":0.0,"t":1734573600}
+{"o":0.000005166,"h":0.0000056009,"l":0.0000050361,"c":0.0000054961,"v":3366838.8077040007,"t":1734577200}
+{"o":0.0000054961,"h":0.0000055431,"l":0.0000054551,"c":0.0000055128,"v":202602.647672,"t":1734580800}
+{"o":0.0000055128,"h":0.0000055782,"l":0.0000054341,"c":0.0000055064,"v":1000000.0,"t":1734584400}
+{"o":0.0000055064,"h":0.0000056379,"l":0.0000054691,"c":0.0000055899,"v":900.0,"t":1734588000}
+{"o":0.0000055899,"h":0.0000056563,"l":0.000005525,"c":0.0000056044,"v":231562.479757,"t":1734591600}
+{"o":0.0000056044,"h":0.0000065971,"l":0.0000056037,"c":0.0000064738,"v":7227852.0053270003,"t":1734595200}
+{"o":0.0000064738,"h":0.0000065711,"l":0.0000064267,"c":0.0000064548,"v":506949.991588,"t":1734598800}
+{"o":0.0000064548,"h":0.0000064806,"l":0.0000062981,"c":0.0000063397,"v":695714.3686220001,"t":1734602400}
+{"o":0.0000063397,"h":0.0000064175,"l":0.0000060151,"c":0.0000060233,"v":4697604.5567710008,"t":1734606000}
+{"o":0.0000060233,"h":0.000006137,"l":0.0000055628,"c":0.0000056691,"v":346978.846309,"t":1734609600}
+{"o":0.0000056691,"h":0.0000057325,"l":0.0000055148,"c":0.0000055524,"v":1453247.5989969999,"t":1734613200}
+{"o":0.0000055524,"h":0.0000056126,"l":0.0000054248,"c":0.0000055567,"v":229899.678925,"t":1734616800}
+{"o":0.0000055567,"h":0.0000056899,"l":0.0000053952,"c":0.0000054221,"v":464046.130605,"t":1734620400}
+{"o":0.0000054221,"h":0.0000056555,"l":0.000005385,"c":0.0000054988,"v":1358622.430625,"t":1734624000}
+{"o":0.0000054988,"h":0.0000059421,"l":0.0000052624,"c":0.0000055062,"v":2020176.5068699999,"t":1734627600}
+{"o":0.0000055062,"h":0.0000058293,"l":0.0000053738,"c":0.000005499,"v":209717.550251,"t":1734631200}
+{"o":0.000005499,"h":0.0000057306,"l":0.0000053809,"c":0.0000055134,"v":319696.186708,"t":1734634800}
+{"o":0.0000055134,"h":0.0000056712,"l":0.0000049089,"c":0.0000049669,"v":5598668.4067629995,"t":1734638400}
+{"o":0.0000049669,"h":0.0000050746,"l":0.0000046921,"c":0.0000048004,"v":2386269.4203430004,"t":1734642000}
+{"o":0.0000048004,"h":0.000004907,"l":0.0000047288,"c":0.0000047962,"v":729087.463568,"t":1734645600}
+{"o":0.0000047962,"h":0.0000048884,"l":0.0000047962,"c":0.0000048745,"v":0.0,"t":1734649200}
+{"o":0.0000048745,"h":0.0000049268,"l":0.0000047175,"c":0.0000047532,"v":7384.641714,"t":1734652800}
+{"o":0.0000047532,"h":0.000004879,"l":0.0000047222,"c":0.0000048559,"v":96110.88378,"t":1734656400}
+{"o":0.0000048559,"h":0.0000048654,"l":0.0000047147,"c":0.0000047466,"v":0.0,"t":1734660000}
+{"o":0.0000047466,"h":0.0000048532,"l":0.0000047303,"c":0.000004792,"v":67143.54342,"t":1734663600}
+{"o":0.000004792,"h":0.0000048838,"l":0.0000047556,"c":0.0000048815,"v":156119.236129,"t":1734667200}
+{"o":0.0000048815,"h":0.0000049505,"l":0.000004827,"c":0.0000048981,"v":98458.131832,"t":1734670800}
+{"o":0.0000048981,"h":0.0000050173,"l":0.0000048544,"c":0.0000049742,"v":0.0,"t":1734674400}
+{"o":0.0000049742,"h":0.0000049748,"l":0.0000047386,"c":0.0000048299,"v":150000.0,"t":1734678000}
+{"o":0.0000048299,"h":0.0000053581,"l":0.0000045961,"c":0.0000048456,"v":132842.087495,"t":1734681600}
+{"o":0.0000048456,"h":0.0000051844,"l":0.0000046793,"c":0.00000498,"v":3729479.9636290004,"t":1734685200}
+{"o":0.00000498,"h":0.0000052774,"l":0.0000048217,"c":0.0000049218,"v":4456893.0515639987,"t":1734688800}
+{"o":0.0000049218,"h":0.0000051689,"l":0.0000048771,"c":0.0000051461,"v":50000.0,"t":1734692400}
+{"o":0.0000051461,"h":0.0000051906,"l":0.0000048801,"c":0.0000049622,"v":399882.144245,"t":1734696000}
+{"o":0.0000049622,"h":0.0000051044,"l":0.0000048299,"c":0.0000049349,"v":32283.057602,"t":1734699600}
+{"o":0.0000049349,"h":0.0000049898,"l":0.0000049041,"c":0.0000049379,"v":400000.0,"t":1734703200}
+{"o":0.0000049379,"h":0.0000049612,"l":0.0000044182,"c":0.0000045439,"v":7072525.5013720011,"t":1734706800}
+{"o":0.0000045439,"h":0.0000046263,"l":0.0000044008,"c":0.0000045388,"v":1377870.882307,"t":1734710400}
+{"o":0.0000045388,"h":0.000004603,"l":0.0000044833,"c":0.0000045507,"v":56068.62801,"t":1734714000}
+{"o":0.0000045507,"h":0.0000046392,"l":0.0000045413,"c":0.0000046022,"v":1139.282387,"t":1734717600}
+{"o":0.0000046022,"h":0.0000047772,"l":0.000004413,"c":0.0000044508,"v":4278639.908938,"t":1734721200}
+{"o":0.0000044508,"h":0.0000045172,"l":0.0000044064,"c":0.0000044576,"v":608707.480218,"t":1734724800}
+{"o":0.0000044576,"h":0.0000046003,"l":0.0000044344,"c":0.0000045267,"v":1457700.449643,"t":1734728400}
+{"o":0.0000045267,"h":0.0000045512,"l":0.0000044723,"c":0.0000044746,"v":3425.932248,"t":1734732000}
+{"o":0.0000044746,"h":0.0000045773,"l":0.0000044302,"c":0.0000045254,"v":142889.445614,"t":1734735600}
+{"o":0.0000045254,"h":0.0000045606,"l":0.0000044782,"c":0.0000045005,"v":613323.95651,"t":1734739200}
+{"o":0.0000045005,"h":0.0000045052,"l":0.0000044386,"c":0.000004469,"v":1139.37855,"t":1734742800}
+{"o":0.000004469,"h":0.0000044993,"l":0.0000044571,"c":0.0000044889,"v":0.0,"t":1734746400}
+{"o":0.0000044889,"h":0.0000046659,"l":0.0000044505,"c":0.0000046473,"v":1857286.784369,"t":1734750000}
+{"o":0.0000046473,"h":0.0000047416,"l":0.0000045102,"c":0.0000045102,"v":2880495.4003280001,"t":1734753600}
+{"o":0.0000045102,"h":0.0000046355,"l":0.0000044477,"c":0.0000045619,"v":1453001.1579549999,"t":1734757200}
+{"o":0.0000045619,"h":0.0000046438,"l":0.0000045327,"c":0.0000045502,"v":432651.546258,"t":1734760800}
+{"o":0.0000045502,"h":0.0000045925,"l":0.00000449,"c":0.0000045925,"v":11475.861096,"t":1734764400}
+{"o":0.0000045925,"h":0.0000046438,"l":0.0000044577,"c":0.0000045133,"v":495034.124251,"t":1734768000}
+{"o":0.0000045133,"h":0.0000045634,"l":0.000004473,"c":0.0000045154,"v":56166.228287,"t":1734771600}
+{"o":0.0000045154,"h":0.000004594,"l":0.0000044946,"c":0.000004554,"v":731295.7611989999,"t":1734775200}
+{"o":0.000004554,"h":0.0000046069,"l":0.0000045259,"c":0.0000045754,"v":29339.558793,"t":1734778800}
+{"o":0.0000045754,"h":0.0000047285,"l":0.0000044101,"c":0.0000045509,"v":82375.592622,"t":1734782400}
+{"o":0.0000045509,"h":0.0000046483,"l":0.0000044777,"c":0.0000045514,"v":174182.14559,"t":1734786000}
+{"o":0.0000045514,"h":0.0000045983,"l":0.0000044629,"c":0.0000045712,"v":135349.975968,"t":1734789600}
+{"o":0.0000045712,"h":0.0000046007,"l":0.0000044829,"c":0.0000045267,"v":298406.794432,"t":1734793200}
+{"o":0.0000045267,"h":0.0000046411,"l":0.0000045087,"c":0.0000046165,"v":18936.920009,"t":1734796800}
+{"o":0.0000046165,"h":0.0000047028,"l":0.0000044818,"c":0.0000045114,"v":120477.158724,"t":1734800400}
+{"o":0.0000045114,"h":0.0000047885,"l":0.000004481,"c":0.0000046474,"v":2332074.2547650002,"t":1734804000}
+{"o":0.0000046474,"h":0.0000047467,"l":0.0000045899,"c":0.0000046115,"v":49195.318376,"t":1734807600}
+{"o":0.0000046115,"h":0.0000047365,"l":0.000004564,"c":0.0000046921,"v":504251.619528,"t":1734811200}
+{"o":0.0000046921,"h":0.0000048807,"l":0.0000046549,"c":0.0000048272,"v":1878948.8589590001,"t":1734814800}
+{"o":0.0000048272,"h":0.0000049102,"l":0.0000047731,"c":0.0000048588,"v":9557.626855,"t":1734818400}
+{"o":0.0000048588,"h":0.0000049297,"l":0.0000047631,"c":0.0000047894,"v":60000.0,"t":1734822000}
+{"o":0.0000047894,"h":0.0000048531,"l":0.0000047382,"c":0.0000047769,"v":0.0,"t":1734825600}
+{"o":0.0000047769,"h":0.0000048774,"l":0.000004724,"c":0.0000048162,"v":13705.375721,"t":1734829200}
+{"o":0.0000048162,"h":0.0000048599,"l":0.0000047879,"c":0.0000048414,"v":0.0,"t":1734832800}
+{"o":0.0000048414,"h":0.0000048787,"l":0.0000047903,"c":0.0000048213,"v":0.0,"t":1734836400}
+{"o":0.0000048213,"h":0.0000048931,"l":0.0000048029,"c":0.0000048931,"v":0.0,"t":1734840000}
+{"o":0.0000048931,"h":0.0000049504,"l":0.0000048695,"c":0.0000048741,"v":0.0,"t":1734843600}
+{"o":0.0000048741,"h":0.00000491,"l":0.0000047411,"c":0.0000048262,"v":70337.679132,"t":1734847200}
+{"o":0.0000048262,"h":0.0000048375,"l":0.0000047834,"c":0.0000047962,"v":0.0,"t":1734850800}
+{"o":0.0000047962,"h":0.0000048506,"l":0.0000047589,"c":0.0000048382,"v":24079.513512,"t":1734854400}
+{"o":0.0000048382,"h":0.0000048546,"l":0.0000047406,"c":0.0000047753,"v":344296.083471,"t":1734858000}
+{"o":0.0000047753,"h":0.0000048122,"l":0.0000047256,"c":0.0000047592,"v":550000.0,"t":1734861600}
+{"o":0.0000047592,"h":0.0000047647,"l":0.000004423,"c":0.0000046076,"v":5324257.2806559997,"t":1734865200}
+{"o":0.0000046076,"h":0.0000048489,"l":0.0000045766,"c":0.0000047442,"v":2715361.8744910001,"t":1734868800}
+{"o":0.0000047442,"h":0.0000047806,"l":0.0000047202,"c":0.0000047719,"v":0.0,"t":1734872400}
+{"o":0.0000047719,"h":0.0000049272,"l":0.0000047629,"c":0.0000049272,"v":0.0,"t":1734876000}
+{"o":0.0000049272,"h":0.0000049272,"l":0.0000047061,"c":0.0000047503,"v":274484.986796,"t":1734879600}
+{"o":0.0000047503,"h":0.0000048875,"l":0.000004709,"c":0.0000047888,"v":994511.977948,"t":1734883200}
+{"o":0.0000047888,"h":0.0000049202,"l":0.000004781,"c":0.0000049076,"v":1022272.774507,"t":1734886800}
+{"o":0.0000049076,"h":0.0000049848,"l":0.0000048375,"c":0.0000049381,"v":773508.6376970001,"t":1734890400}
+{"o":0.0000049381,"h":0.0000050899,"l":0.0000049297,"c":0.0000050412,"v":193382.523724,"t":1734894000}
+{"o":0.0000050412,"h":0.000005088,"l":0.0000049293,"c":0.0000049355,"v":10770.902608,"t":1734897600}
+{"o":0.0000049355,"h":0.0000050226,"l":0.0000048944,"c":0.0000050075,"v":65278.399689,"t":1734901200}
+{"o":0.0000050075,"h":0.0000050934,"l":0.0000049829,"c":0.0000049897,"v":0.0,"t":1734904800}
+{"o":0.0000049897,"h":0.0000050323,"l":0.0000049644,"c":0.0000050103,"v":0.0,"t":1734908400}
+{"o":0.0000050103,"h":0.00000509,"l":0.0000049365,"c":0.0000049767,"v":250992.09568,"t":1734912000}
+{"o":0.0000049767,"h":0.0000051389,"l":0.0000048978,"c":0.0000050875,"v":1326.06,"t":1734915600}
+{"o":0.0000050875,"h":0.0000051403,"l":0.000004961,"c":0.0000049675,"v":1202.64593,"t":1734919200}
+{"o":0.0000049675,"h":0.000005082,"l":0.0000047659,"c":0.00000489,"v":20000.0,"t":1734922800}
+{"o":0.00000489,"h":0.0000050729,"l":0.0000048509,"c":0.000005013,"v":321446.150941,"t":1734926400}
+{"o":0.000005013,"h":0.0000050595,"l":0.0000049953,"c":0.0000050347,"v":0.0,"t":1734930000}
+{"o":0.0000050347,"h":0.0000051263,"l":0.0000050213,"c":0.0000051225,"v":0.0,"t":1734933600}
+{"o":0.0000051225,"h":0.0000051531,"l":0.0000050668,"c":0.0000050832,"v":0.0,"t":1734937200}
+{"o":0.0000050832,"h":0.0000050967,"l":0.0000050213,"c":0.0000050257,"v":0.0,"t":1734940800}
+{"o":0.0000050257,"h":0.0000050712,"l":0.0000049633,"c":0.0000050251,"v":550445.390369,"t":1734944400}
+{"o":0.0000050251,"h":0.0000050444,"l":0.000004677,"c":0.0000046927,"v":3060336.6472180001,"t":1734948000}
+{"o":0.0000046927,"h":0.0000047393,"l":0.0000046718,"c":0.0000047254,"v":495174.626087,"t":1734951600}
+{"o":0.0000047254,"h":0.0000047648,"l":0.0000046886,"c":0.0000047266,"v":45887.774317,"t":1734955200}
+{"o":0.0000047266,"h":0.0000048933,"l":0.0000047208,"c":0.0000048357,"v":1154136.528832,"t":1734958800}
+{"o":0.0000048357,"h":0.0000049481,"l":0.0000047694,"c":0.0000048553,"v":326187.288296,"t":1734962400}
+{"o":0.0000048553,"h":0.0000049405,"l":0.0000047778,"c":0.0000049066,"v":79237.972458,"t":1734966000}
+{"o":0.0000049066,"h":0.0000049629,"l":0.0000047264,"c":0.0000048363,"v":154462.404487,"t":1734969600}
+{"o":0.0000048363,"h":0.0000048643,"l":0.0000047735,"c":0.0000048163,"v":110000.0,"t":1734973200}
+{"o":0.0000048163,"h":0.0000052064,"l":0.0000047789,"c":0.0000050394,"v":3653818.7479600003,"t":1734976800}
+{"o":0.0000050394,"h":0.0000051583,"l":0.0000049185,"c":0.0000050896,"v":58632.271679,"t":1734980400}
+{"o":0.0000050896,"h":0.0000051964,"l":0.0000049495,"c":0.0000050689,"v":736812.1290119999,"t":1734984000}
+{"o":0.0000050689,"h":0.0000051532,"l":0.000005006,"c":0.000005096,"v":61842.578089,"t":1734987600}
+{"o":0.000005096,"h":0.0000051671,"l":0.0000050278,"c":0.000005087,"v":50508.142611,"t":1734991200}
+{"o":0.000005087,"h":0.0000051776,"l":0.0000050812,"c":0.0000051489,"v":0.0,"t":1734994800}
+{"o":0.0000051489,"h":0.0000051969,"l":0.0000051401,"c":0.0000051547,"v":0.0,"t":1734998400}
+{"o":0.0000051547,"h":0.0000052223,"l":0.0000051429,"c":0.0000052177,"v":0.0,"t":1735002000}
+{"o":0.0000052177,"h":0.000005262,"l":0.0000050246,"c":0.0000050702,"v":4806.233364,"t":1735005600}
+{"o":0.0000050702,"h":0.0000051215,"l":0.0000050113,"c":0.0000050643,"v":50000.0,"t":1735009200}
+{"o":0.0000050643,"h":0.0000050831,"l":0.0000050325,"c":0.0000050401,"v":0.0,"t":1735012800}
+{"o":0.0000050401,"h":0.0000050605,"l":0.0000050146,"c":0.0000050164,"v":0.0,"t":1735016400}
+{"o":0.0000050164,"h":0.0000050644,"l":0.0000050121,"c":0.0000050573,"v":0.0,"t":1735020000}
+{"o":0.0000050573,"h":0.0000052512,"l":0.0000050133,"c":0.0000051974,"v":1067012.0227579998,"t":1735023600}
+{"o":0.0000051974,"h":0.0000052715,"l":0.0000051255,"c":0.0000052206,"v":339140.559084,"t":1735027200}
+{"o":0.0000052206,"h":0.000005272,"l":0.0000051878,"c":0.0000052353,"v":114995.53705,"t":1735030800}
+{"o":0.0000052353,"h":0.0000052899,"l":0.0000051431,"c":0.0000052048,"v":11475.861096,"t":1735034400}
+{"o":0.0000052048,"h":0.0000054294,"l":0.0000051349,"c":0.0000053601,"v":1945208.6745,"t":1735038000}
+{"o":0.0000053601,"h":0.000005407,"l":0.0000052853,"c":0.0000053353,"v":441110.7498979999,"t":1735041600}
+{"o":0.0000053353,"h":0.0000054069,"l":0.0000052187,"c":0.0000052774,"v":373110.64739,"t":1735045200}
+{"o":0.0000052774,"h":0.0000053201,"l":0.0000052695,"c":0.0000053044,"v":0.0,"t":1735048800}
+{"o":0.0000053044,"h":0.0000053884,"l":0.0000051805,"c":0.0000052757,"v":99452.430891,"t":1735052400}
+{"o":0.0000052757,"h":0.0000054147,"l":0.0000052354,"c":0.000005382,"v":2780877.6803390002,"t":1735056000}
+{"o":0.000005382,"h":0.0000054386,"l":0.0000053044,"c":0.0000053657,"v":101127.332817,"t":1735059600}
+{"o":0.0000053657,"h":0.0000054721,"l":0.0000053145,"c":0.0000053734,"v":396446.145028,"t":1735063200}
+{"o":0.0000053734,"h":0.0000054202,"l":0.0000053424,"c":0.0000053862,"v":99222.540658,"t":1735066800}
+{"o":0.0000053862,"h":0.0000055811,"l":0.0000053788,"c":0.000005542,"v":1267203.7842360002,"t":1735070400}
+{"o":0.000005542,"h":0.0000056228,"l":0.000005447,"c":0.0000055501,"v":116143.157176,"t":1735074000}
+{"o":0.0000055501,"h":0.0000055656,"l":0.0000054933,"c":0.0000055134,"v":320000.0,"t":1735077600}
+{"o":0.0000055134,"h":0.0000055402,"l":0.0000054557,"c":0.0000054913,"v":5593.612825,"t":1735081200}
+{"o":0.0000054913,"h":0.0000055474,"l":0.0000054684,"c":0.0000055168,"v":31834.787471,"t":1735084800}
+{"o":0.0000055168,"h":0.0000055536,"l":0.000005392,"c":0.0000055027,"v":262500.359077,"t":1735088400}
+{"o":0.0000055027,"h":0.0000055696,"l":0.0000054314,"c":0.0000055034,"v":115078.091505,"t":1735092000}
+{"o":0.0000055034,"h":0.0000055591,"l":0.0000054303,"c":0.0000054997,"v":22663.492842,"t":1735095600}
+{"o":0.0000054997,"h":0.0000055383,"l":0.0000054935,"c":0.0000055133,"v":0.0,"t":1735099200}
+{"o":0.0000055133,"h":0.0000055407,"l":0.000005495,"c":0.000005514,"v":0.0,"t":1735102800}
+{"o":0.000005514,"h":0.0000056158,"l":0.0000054808,"c":0.0000055952,"v":947396.911049,"t":1735106400}
+{"o":0.0000055952,"h":0.0000057135,"l":0.0000055462,"c":0.0000055923,"v":360221.190557,"t":1735110000}
+{"o":0.0000055923,"h":0.0000056481,"l":0.000005566,"c":0.0000056339,"v":172393.289706,"t":1735113600}
+{"o":0.0000056339,"h":0.0000059889,"l":0.0000055236,"c":0.000005543,"v":6176136.0990790008,"t":1735117200}
+{"o":0.000005543,"h":0.0000055861,"l":0.0000052108,"c":0.0000053195,"v":1981430.9004590001,"t":1735120800}
+{"o":0.0000053195,"h":0.0000053822,"l":0.0000052373,"c":0.0000052981,"v":3809.552458,"t":1735124400}
+{"o":0.0000052981,"h":0.0000053182,"l":0.0000052212,"c":0.000005251,"v":856929.626983,"t":1735128000}
+{"o":0.000005251,"h":0.0000052702,"l":0.0000052121,"c":0.0000052411,"v":352014.232805,"t":1735131600}
+{"o":0.0000052411,"h":0.0000052856,"l":0.000005172,"c":0.0000052171,"v":37891.827763,"t":1735135200}
+{"o":0.0000052171,"h":0.0000052749,"l":0.0000051317,"c":0.0000051514,"v":1018774.769727,"t":1735138800}
+{"o":0.0000051514,"h":0.0000052084,"l":0.000005137,"c":0.0000051726,"v":0.0,"t":1735142400}
+{"o":0.0000051726,"h":0.0000051963,"l":0.0000051362,"c":0.0000051369,"v":0.0,"t":1735146000}
+{"o":0.0000051369,"h":0.0000051729,"l":0.0000050923,"c":0.000005119,"v":13680.653166,"t":1735149600}
+{"o":0.000005119,"h":0.0000051208,"l":0.0000050486,"c":0.0000050946,"v":0.0,"t":1735153200}
+{"o":0.0000050946,"h":0.0000052752,"l":0.000005071,"c":0.0000052648,"v":1294974.7581849999,"t":1735156800}
+{"o":0.0000052648,"h":0.0000053172,"l":0.0000051325,"c":0.0000051916,"v":1050000.0,"t":1735160400}
+{"o":0.0000051916,"h":0.0000052136,"l":0.0000051062,"c":0.0000051605,"v":45500.127735,"t":1735164000}
+{"o":0.0000051605,"h":0.000005165,"l":0.0000049644,"c":0.0000049745,"v":1600239.6958869998,"t":1735167600}
+{"o":0.0000049745,"h":0.0000050062,"l":0.0000049061,"c":0.0000049921,"v":0.0,"t":1735171200}
+{"o":0.0000049921,"h":0.0000050053,"l":0.0000049576,"c":0.0000049888,"v":0.0,"t":1735174800}
+{"o":0.0000049888,"h":0.000005013,"l":0.0000049325,"c":0.0000049846,"v":0.0,"t":1735178400}
+{"o":0.0000049846,"h":0.000005021,"l":0.0000049402,"c":0.0000049648,"v":33723.493045,"t":1735182000}
+{"o":0.0000049648,"h":0.0000050436,"l":0.000004942,"c":0.0000049782,"v":1337.346126,"t":1735185600}
+{"o":0.0000049782,"h":0.0000050095,"l":0.0000049669,"c":0.0000049928,"v":0.0,"t":1735189200}
+{"o":0.0000049928,"h":0.0000050628,"l":0.0000049521,"c":0.00000498,"v":25794.529321,"t":1735192800}
+{"o":0.00000498,"h":0.0000050235,"l":0.0000048854,"c":0.000004948,"v":220000.0,"t":1735196400}
+{"o":0.000004948,"h":0.0000050787,"l":0.0000047634,"c":0.0000049045,"v":436889.310201,"t":1735200000}
+{"o":0.0000049045,"h":0.0000049148,"l":0.0000048461,"c":0.0000048687,"v":276166.0,"t":1735203600}
+{"o":0.0000048687,"h":0.0000049124,"l":0.0000047647,"c":0.0000047955,"v":1473135.2889379999,"t":1735207200}
+{"o":0.0000047955,"h":0.0000048175,"l":0.0000047216,"c":0.0000047499,"v":638761.933077,"t":1735210800}
+{"o":0.0000047499,"h":0.000004814,"l":0.0000047412,"c":0.0000048063,"v":447418.178117,"t":1735214400}
+{"o":0.0000048063,"h":0.0000051242,"l":0.0000047859,"c":0.0000050728,"v":2550504.009782,"t":1735218000}
+{"o":0.0000050728,"h":0.0000051134,"l":0.0000049916,"c":0.0000050319,"v":69556.756761,"t":1735221600}
+{"o":0.0000050319,"h":0.0000051412,"l":0.0000049956,"c":0.0000051195,"v":951953.428847,"t":1735225200}
+{"o":0.0000051195,"h":0.0000052339,"l":0.0000050579,"c":0.0000051623,"v":606000.046812,"t":1735228800}
+{"o":0.0000051623,"h":0.0000052511,"l":0.0000051178,"c":0.0000051839,"v":7884.932864,"t":1735232400}
+{"o":0.0000051839,"h":0.0000052077,"l":0.0000051307,"c":0.000005133,"v":11154.798128,"t":1735236000}
+{"o":0.000005133,"h":0.0000055896,"l":0.0000051282,"c":0.0000055035,"v":3326849.8852810003,"t":1735239600}
+{"o":0.0000055035,"h":0.0000055652,"l":0.0000054849,"c":0.0000055265,"v":0.0,"t":1735243200}
+{"o":0.0000055265,"h":0.0000056115,"l":0.0000054552,"c":0.0000055259,"v":673333.6484310001,"t":1735246800}
+{"o":0.0000055259,"h":0.0000055475,"l":0.0000055082,"c":0.0000055401,"v":57000.0,"t":1735250400}
+{"o":0.0000055401,"h":0.0000055976,"l":0.0000055344,"c":0.0000055577,"v":0.0,"t":1735254000}
+{"o":0.0000055577,"h":0.0000055939,"l":0.0000054877,"c":0.0000054955,"v":26389.899614,"t":1735257600}
+{"o":0.0000054955,"h":0.0000056223,"l":0.0000054691,"c":0.0000055535,"v":94596.074692,"t":1735261200}
+{"o":0.0000055535,"h":0.00000558,"l":0.0000054791,"c":0.0000055235,"v":70466.842226,"t":1735264800}
+{"o":0.0000055235,"h":0.0000055364,"l":0.0000054936,"c":0.0000055057,"v":0.0,"t":1735268400}
+{"o":0.0000055057,"h":0.0000055071,"l":0.00000544,"c":0.0000054951,"v":0.0,"t":1735272000}
+{"o":0.0000054951,"h":0.0000056029,"l":0.0000054873,"c":0.0000055125,"v":0.0,"t":1735275600}
+{"o":0.0000055125,"h":0.0000055125,"l":0.0000054613,"c":0.0000054624,"v":0.0,"t":1735279200}
+{"o":0.0000054624,"h":0.0000056138,"l":0.0000054313,"c":0.0000055623,"v":26795.860642,"t":1735282800}
+{"o":0.0000055623,"h":0.0000055943,"l":0.000005452,"c":0.0000055248,"v":48897.683515,"t":1735286400}
+{"o":0.0000055248,"h":0.0000056909,"l":0.0000053714,"c":0.0000055666,"v":53622.081147,"t":1735290000}
+{"o":0.0000055666,"h":0.0000056891,"l":0.0000055478,"c":0.0000056277,"v":0.0,"t":1735293600}
+{"o":0.0000056277,"h":0.0000056532,"l":0.0000050441,"c":0.0000050483,"v":4090320.4345480003,"t":1735297200}
+{"o":0.0000050483,"h":0.0000050703,"l":0.0000050453,"c":0.0000050617,"v":9955.356611,"t":1735300800}
+{"o":0.0000050617,"h":0.00000511,"l":0.0000050559,"c":0.0000050982,"v":10339.426624,"t":1735304400}
+{"o":0.0000050982,"h":0.0000052006,"l":0.0000050573,"c":0.0000051645,"v":1666718.151965,"t":1735308000}
+{"o":0.0000051645,"h":0.0000052936,"l":0.000005163,"c":0.0000052612,"v":3420.820278,"t":1735311600}
+{"o":0.0000052612,"h":0.0000053104,"l":0.0000052464,"c":0.0000052504,"v":0.0,"t":1735315200}
+{"o":0.0000052504,"h":0.0000053988,"l":0.0000051934,"c":0.0000052928,"v":726466.7687909999,"t":1735318800}
+{"o":0.0000052928,"h":0.0000053256,"l":0.0000052611,"c":0.000005287,"v":69000.0,"t":1735322400}
+{"o":0.000005287,"h":0.0000053665,"l":0.0000052333,"c":0.0000052455,"v":801502.817382,"t":1735326000}
+{"o":0.0000052455,"h":0.0000053169,"l":0.0000050493,"c":0.0000050771,"v":977581.0693559999,"t":1735329600}
+{"o":0.0000050771,"h":0.0000051141,"l":0.0000050415,"c":0.000005082,"v":60000.0,"t":1735333200}
+{"o":0.000005082,"h":0.0000051654,"l":0.0000050501,"c":0.0000051415,"v":1069960.895706,"t":1735336800}
+{"o":0.0000051415,"h":0.0000052075,"l":0.0000051336,"c":0.0000051756,"v":212719.010586,"t":1735340400}
+{"o":0.0000051756,"h":0.0000055568,"l":0.0000051396,"c":0.0000055231,"v":3019086.6459150002,"t":1735344000}
+{"o":0.0000055231,"h":0.0000055499,"l":0.0000052237,"c":0.0000052708,"v":2901697.0411590002,"t":1735347600}
+{"o":0.0000052708,"h":0.0000053436,"l":0.0000052271,"c":0.0000052948,"v":1164132.7192850001,"t":1735351200}
+{"o":0.0000052948,"h":0.0000054711,"l":0.0000052443,"c":0.0000054377,"v":1842920.0103740001,"t":1735354800}
+{"o":0.0000054377,"h":0.0000054588,"l":0.0000054286,"c":0.0000054541,"v":0.0,"t":1735358400}
+{"o":0.0000054541,"h":0.000005573,"l":0.0000054014,"c":0.0000054978,"v":200000.0,"t":1735362000}
+{"o":0.0000054978,"h":0.0000055209,"l":0.0000053947,"c":0.0000054075,"v":1674063.0068069999,"t":1735365600}
+{"o":0.0000054075,"h":0.0000054314,"l":0.0000053884,"c":0.0000054238,"v":0.0,"t":1735369200}
+{"o":0.0000054238,"h":0.0000054556,"l":0.0000053857,"c":0.0000053893,"v":0.0,"t":1735372800}
+{"o":0.0000053893,"h":0.0000053954,"l":0.0000053522,"c":0.0000053893,"v":0.0,"t":1735376400}
+{"o":0.0000053893,"h":0.0000054114,"l":0.0000052745,"c":0.0000052966,"v":60000.0,"t":1735380000}
+{"o":0.0000052966,"h":0.0000052976,"l":0.0000050724,"c":0.000005112,"v":2000000.0,"t":1735383600}
+{"o":0.000005112,"h":0.0000051312,"l":0.000004948,"c":0.0000050708,"v":2758653.9909060001,"t":1735387200}
+{"o":0.0000050708,"h":0.0000052191,"l":0.0000050241,"c":0.0000051784,"v":39441.100676,"t":1735390800}
+{"o":0.0000051784,"h":0.0000052452,"l":0.0000051157,"c":0.0000051633,"v":131175.742482,"t":1735394400}
+{"o":0.0000051633,"h":0.0000051633,"l":0.000005122,"c":0.0000051515,"v":0.0,"t":1735398000}
+{"o":0.0000051515,"h":0.0000051698,"l":0.0000050748,"c":0.0000050758,"v":236863.0,"t":1735401600}
+{"o":0.0000050758,"h":0.000005247,"l":0.000004997,"c":0.000005187,"v":418068.803057,"t":1735405200}
+{"o":0.000005187,"h":0.000005222,"l":0.000005132,"c":0.0000051966,"v":24000.0,"t":1735408800}
+{"o":0.0000051966,"h":0.0000052066,"l":0.0000051778,"c":0.0000051865,"v":3761.301829,"t":1735412400}
+{"o":0.0000051865,"h":0.0000052393,"l":0.0000051507,"c":0.0000051724,"v":60000.0,"t":1735416000}
+{"o":0.0000051724,"h":0.0000054111,"l":0.0000051367,"c":0.0000053676,"v":2880280.1721060001,"t":1735419600}
+{"o":0.0000053676,"h":0.0000055544,"l":0.0000052956,"c":0.0000055213,"v":219571.834395,"t":1735423200}
+{"o":0.0000055213,"h":0.0000055723,"l":0.000005501,"c":0.0000055374,"v":164583.32553,"t":1735426800}
+{"o":0.0000055374,"h":0.0000055874,"l":0.0000053828,"c":0.0000054301,"v":1705921.3478339999,"t":1735430400}
+{"o":0.0000054301,"h":0.0000056372,"l":0.000005268,"c":0.0000055963,"v":4020000.0,"t":1735434000}
+{"o":0.0000055963,"h":0.0000060925,"l":0.0000055341,"c":0.0000060522,"v":2803938.142577,"t":1735437600}
+{"o":0.0000060522,"h":0.0000060664,"l":0.0000059715,"c":0.0000059773,"v":500001.0,"t":1735441200}
+{"o":0.000007279,"h":0.0000072923,"l":0.0000072004,"c":0.0000072099,"v":339064.323018,"t":1728244800}
+{"o":0.0000072099,"h":0.0000073027,"l":0.0000071466,"c":0.0000072417,"v":113975.908554,"t":1728248400}
+{"o":0.0000072417,"h":0.0000072772,"l":0.0000071829,"c":0.0000072314,"v":107366.055587,"t":1728252000}
+{"o":0.0000072314,"h":0.0000072315,"l":0.0000071622,"c":0.0000071757,"v":0.0,"t":1728255600}
+{"o":0.0000071757,"h":0.0000075087,"l":0.0000070342,"c":0.0000073416,"v":878738.920253,"t":1728259200}
+{"o":0.0000073416,"h":0.0000075395,"l":0.000007282,"c":0.0000074425,"v":1362836.8503119999,"t":1728262800}
+{"o":0.0000074425,"h":0.0000075115,"l":0.0000074136,"c":0.0000074953,"v":25122.851989,"t":1728266400}
+{"o":0.0000074953,"h":0.0000075173,"l":0.000007464,"c":0.0000074746,"v":0.0,"t":1728270000}
+{"o":0.0000074746,"h":0.0000074942,"l":0.0000074449,"c":0.0000074915,"v":0.39,"t":1728273600}
+{"o":0.0000074915,"h":0.0000075334,"l":0.0000073332,"c":0.0000074362,"v":1768581.7288810001,"t":1728277200}
+{"o":0.0000074362,"h":0.0000075541,"l":0.0000074005,"c":0.0000075108,"v":92890.299308,"t":1728280800}
+{"o":0.0000075108,"h":0.0000075937,"l":0.0000075108,"c":0.0000075863,"v":0.0,"t":1728284400}
+{"o":0.0000075863,"h":0.0000075918,"l":0.0000072611,"c":0.0000072994,"v":1149122.7113310001,"t":1728288000}
+{"o":0.0000072994,"h":0.0000073842,"l":0.0000072868,"c":0.0000073508,"v":0.0,"t":1728291600}
+{"o":0.0000073508,"h":0.000007416,"l":0.0000073188,"c":0.000007384,"v":583608.59942,"t":1728295200}
+{"o":0.000007384,"h":0.000007507,"l":0.0000073465,"c":0.0000074171,"v":268858.112347,"t":1728298800}
+{"o":0.0000074171,"h":0.0000074723,"l":0.0000073122,"c":0.0000073578,"v":713909.471133,"t":1728302400}
+{"o":0.0000073578,"h":0.0000073653,"l":0.0000071836,"c":0.0000071874,"v":533639.7500059999,"t":1728306000}
+{"o":0.0000071874,"h":0.0000075199,"l":0.0000069791,"c":0.000007383,"v":1030499.954551,"t":1728309600}
+{"o":0.000007383,"h":0.0000074901,"l":0.0000073124,"c":0.0000074031,"v":493507.054756,"t":1728313200}
+{"o":0.0000074031,"h":0.0000074493,"l":0.0000073538,"c":0.000007366,"v":50000.0,"t":1728316800}
+{"o":0.000007366,"h":0.0000074074,"l":0.0000073326,"c":0.0000073444,"v":50250.655951,"t":1728320400}
+{"o":0.0000073444,"h":0.0000075233,"l":0.0000072707,"c":0.0000074772,"v":107331.619882,"t":1728324000}
+{"o":0.0000074772,"h":0.0000074813,"l":0.0000073164,"c":0.0000073297,"v":54773.274234,"t":1728327600}
+{"o":0.0000073297,"h":0.0000074065,"l":0.0000072815,"c":0.0000073611,"v":51271.280725,"t":1728331200}
+{"o":0.0000073611,"h":0.0000074186,"l":0.0000072939,"c":0.0000073179,"v":27235.38965,"t":1728334800}
+{"o":0.0000073179,"h":0.000007447,"l":0.0000073144,"c":0.0000074357,"v":0.0,"t":1728338400}
+{"o":0.0000074357,"h":0.0000075727,"l":0.000007378,"c":0.0000075092,"v":1209633.5621670003,"t":1728342000}
+{"o":0.0000075092,"h":0.0000075334,"l":0.0000074526,"c":0.0000074681,"v":0.0,"t":1728345600}
+{"o":0.0000074681,"h":0.0000075141,"l":0.0000074337,"c":0.0000074512,"v":0.0,"t":1728349200}
+{"o":0.0000074512,"h":0.0000075693,"l":0.0000074267,"c":0.0000075009,"v":13708.130706,"t":1728352800}
+{"o":0.0000075009,"h":0.0000075448,"l":0.0000074828,"c":0.000007518,"v":6599.633767,"t":1728356400}
+{"o":0.000007518,"h":0.000007571,"l":0.000007498,"c":0.0000075414,"v":0.0,"t":1728360000}
+{"o":0.0000075414,"h":0.0000076139,"l":0.0000075341,"c":0.0000075683,"v":0.0,"t":1728363600}
+{"o":0.0000075683,"h":0.0000076485,"l":0.000007536,"c":0.0000075526,"v":0.0,"t":1728367200}
+{"o":0.0000075526,"h":0.0000076667,"l":0.0000074128,"c":0.0000074634,"v":57985.839556,"t":1728370800}
+{"o":0.0000074634,"h":0.000007485,"l":0.0000074284,"c":0.0000074388,"v":2.0,"t":1728374400}
+{"o":0.0000074388,"h":0.0000074735,"l":0.0000074165,"c":0.0000074312,"v":0.0,"t":1728378000}
+{"o":0.0000074312,"h":0.0000074877,"l":0.0000073988,"c":0.0000074467,"v":163115.841901,"t":1728381600}
+{"o":0.0000074467,"h":0.0000074566,"l":0.0000074155,"c":0.0000074252,"v":0.0,"t":1728385200}
+{"o":0.0000074252,"h":0.0000074913,"l":0.0000073906,"c":0.000007456,"v":7985.839556,"t":1728388800}
+{"o":0.000007456,"h":0.0000075004,"l":0.000007326,"c":0.0000073816,"v":77384.592663,"t":1728392400}
+{"o":0.0000073816,"h":0.0000075135,"l":0.0000072617,"c":0.0000073367,"v":200000.0,"t":1728396000}
+{"o":0.0000073367,"h":0.0000075144,"l":0.0000072492,"c":0.0000073265,"v":150056.940629,"t":1728399600}
+{"o":0.0000073265,"h":0.0000073819,"l":0.0000071876,"c":0.0000071953,"v":521682.560848,"t":1728403200}
+{"o":0.0000071953,"h":0.0000072716,"l":0.0000071838,"c":0.000007215,"v":5084.168074,"t":1728406800}
+{"o":0.000007215,"h":0.0000073283,"l":0.000007157,"c":0.0000072054,"v":446080.633229,"t":1728410400}
+{"o":0.0000072054,"h":0.0000072407,"l":0.0000071086,"c":0.0000071276,"v":164000.0,"t":1728414000}
+{"o":0.0000071276,"h":0.0000071826,"l":0.00000709,"c":0.0000071279,"v":17387.970698,"t":1728417600}
+{"o":0.0000071279,"h":0.0000071512,"l":0.0000071159,"c":0.0000071402,"v":0.0,"t":1728421200}
+{"o":0.0000071402,"h":0.0000071922,"l":0.0000071088,"c":0.000007185,"v":180627.911947,"t":1728424800}
+{"o":0.000007185,"h":0.0000072161,"l":0.0000070886,"c":0.0000070923,"v":583470.588236,"t":1728428400}
+{"o":0.0000070923,"h":0.0000071152,"l":0.0000068379,"c":0.000006851,"v":1197239.2495450003,"t":1728432000}
+{"o":0.000006851,"h":0.0000069271,"l":0.0000055143,"c":0.0000055882,"v":8589661.2914000005,"t":1728435600}
+{"o":0.0000055882,"h":0.0000056841,"l":0.0000055829,"c":0.0000056762,"v":987918.9575810001,"t":1728439200}
+{"o":0.0000056762,"h":0.0000057502,"l":0.0000051354,"c":0.0000051589,"v":6226504.9780490007,"t":1728442800}
+{"o":0.0000051589,"h":0.0000053688,"l":0.0000051537,"c":0.0000053608,"v":1512391.2484580001,"t":1728446400}
+{"o":0.0000053608,"h":0.0000059501,"l":0.0000053248,"c":0.0000059036,"v":4309163.4152069995,"t":1728450000}
+{"o":0.0000059036,"h":0.0000062138,"l":0.0000058985,"c":0.0000062032,"v":2063202.9516659998,"t":1728453600}
+{"o":0.0000062032,"h":0.0000062662,"l":0.000006166,"c":0.0000062471,"v":248764.257761,"t":1728457200}
+{"o":0.0000062471,"h":0.0000062914,"l":0.0000062236,"c":0.0000062485,"v":33592.858504,"t":1728460800}
+{"o":0.0000062485,"h":0.0000067877,"l":0.0000062317,"c":0.000006728,"v":3981597.6748220008,"t":1728464400}
+{"o":0.000006728,"h":0.0000068106,"l":0.0000067183,"c":0.0000068008,"v":309866.507807,"t":1728468000}
+{"o":0.0000068008,"h":0.0000070175,"l":0.0000067266,"c":0.0000069852,"v":1475649.9648510001,"t":1728471600}
+{"o":0.0000069852,"h":0.0000070872,"l":0.0000067126,"c":0.0000067839,"v":812915.9612659999,"t":1728475200}
+{"o":0.0000067839,"h":0.0000068644,"l":0.0000066673,"c":0.0000067179,"v":729110.556855,"t":1728478800}
+{"o":0.0000067179,"h":0.0000067925,"l":0.0000065884,"c":0.0000066239,"v":643852.847323,"t":1728482400}
+{"o":0.0000066239,"h":0.0000066873,"l":0.0000065393,"c":0.0000066019,"v":12586.823399,"t":1728486000}
+{"o":0.0000066019,"h":0.0000067613,"l":0.0000064713,"c":0.0000065639,"v":530094.7568270001,"t":1728489600}
+{"o":0.0000065639,"h":0.0000066488,"l":0.0000065374,"c":0.0000065588,"v":239975.799125,"t":1728493200}
+{"o":0.0000065588,"h":0.0000066321,"l":0.0000064775,"c":0.0000065295,"v":346688.951376,"t":1728496800}
+{"o":0.0000065295,"h":0.0000065781,"l":0.0000065036,"c":0.000006508,"v":0.0,"t":1728500400}
+{"o":0.000006508,"h":0.0000066181,"l":0.0000065078,"c":0.000006612,"v":0.0,"t":1728504000}
+{"o":0.000006612,"h":0.0000066203,"l":0.0000064718,"c":0.0000064844,"v":303.603538,"t":1728507600}
+{"o":0.0000064844,"h":0.0000066597,"l":0.0000064797,"c":0.0000066495,"v":688890.0983679999,"t":1728511200}
+{"o":0.0000066495,"h":0.0000067079,"l":0.0000066245,"c":0.0000066849,"v":224923.947384,"t":1728514800}
+{"o":0.0000066849,"h":0.0000068628,"l":0.0000066394,"c":0.0000068161,"v":808740.282678,"t":1728518400}
+{"o":0.0000068161,"h":0.0000068978,"l":0.0000067486,"c":0.0000068457,"v":153777.135915,"t":1728522000}
+{"o":0.0000068457,"h":0.000006856,"l":0.0000067983,"c":0.0000068101,"v":53497.165027,"t":1728525600}
+{"o":0.0000068101,"h":0.0000069619,"l":0.000006778,"c":0.0000069422,"v":566427.194814,"t":1728529200}
+{"o":0.0000069422,"h":0.0000069567,"l":0.0000068742,"c":0.0000069467,"v":14942.521535,"t":1728532800}
+{"o":0.0000069467,"h":0.0000069658,"l":0.0000068993,"c":0.0000069116,"v":0.0,"t":1728536400}
+{"o":0.0000069116,"h":0.0000069335,"l":0.000006905,"c":0.0000069165,"v":0.0,"t":1728540000}
+{"o":0.0000069165,"h":0.0000069553,"l":0.000006872,"c":0.0000069121,"v":78189.038495,"t":1728543600}
+{"o":0.0000069121,"h":0.0000069716,"l":0.0000068746,"c":0.0000069499,"v":46507.690314,"t":1728547200}
+{"o":0.0000069499,"h":0.0000070252,"l":0.0000068808,"c":0.0000069003,"v":115256.845826,"t":1728550800}
+{"o":0.0000069003,"h":0.0000069056,"l":0.0000067191,"c":0.0000067278,"v":1265875.090474,"t":1728554400}
+{"o":0.0000067278,"h":0.0000067393,"l":0.0000066809,"c":0.0000066843,"v":0.0,"t":1728558000}
+{"o":0.0000066843,"h":0.0000067928,"l":0.0000066561,"c":0.0000067467,"v":214399.012777,"t":1728561600}
+{"o":0.0000067467,"h":0.0000071452,"l":0.0000066899,"c":0.0000070568,"v":1643696.4932590001,"t":1728565200}
+{"o":0.0000070568,"h":0.0000072199,"l":0.0000070284,"c":0.0000071538,"v":1042716.073272,"t":1728568800}
+{"o":0.0000071538,"h":0.0000072752,"l":0.0000070901,"c":0.0000071839,"v":1393131.8200309998,"t":1728572400}
+{"o":0.0000071839,"h":0.0000073441,"l":0.0000071627,"c":0.0000073286,"v":5125.77013,"t":1728576000}
+{"o":0.0000073286,"h":0.0000074374,"l":0.0000073044,"c":0.0000074254,"v":10237.863385,"t":1728579600}
+{"o":0.0000074254,"h":0.0000074897,"l":0.0000072497,"c":0.000007253,"v":158209.568137,"t":1728583200}
+{"o":0.000007253,"h":0.0000074926,"l":0.0000072022,"c":0.0000072919,"v":1545302.6594489999,"t":1728586800}
+{"o":0.0000072919,"h":0.0000073431,"l":0.0000072543,"c":0.0000073197,"v":0.0,"t":1728590400}
+{"o":0.0000073197,"h":0.0000073362,"l":0.0000072196,"c":0.0000072228,"v":462673.138616,"t":1728594000}
+{"o":0.0000072228,"h":0.0000072965,"l":0.0000071539,"c":0.0000072533,"v":183610.009464,"t":1728597600}
+{"o":0.0000072533,"h":0.0000073717,"l":0.0000072245,"c":0.0000073046,"v":648789.5380540001,"t":1728601200}
+{"o":0.0000073046,"h":0.0000073786,"l":0.0000072661,"c":0.0000073498,"v":152813.670137,"t":1728604800}
+{"o":0.0000073498,"h":0.0000073958,"l":0.0000072507,"c":0.0000073154,"v":208191.471226,"t":1728608400}
+{"o":0.0000073154,"h":0.0000073631,"l":0.0000072541,"c":0.0000072886,"v":224076.962877,"t":1728612000}
+{"o":0.0000072886,"h":0.0000073343,"l":0.0000072546,"c":0.0000073343,"v":118487.406738,"t":1728615600}
+{"o":0.0000073343,"h":0.0000073485,"l":0.0000071978,"c":0.0000072111,"v":710973.0673189999,"t":1728619200}
+{"o":0.0000072111,"h":0.0000072248,"l":0.0000071957,"c":0.0000072195,"v":0.0,"t":1728622800}
+{"o":0.0000072195,"h":0.0000072684,"l":0.0000071696,"c":0.0000072355,"v":68960.910092,"t":1728626400}
+{"o":0.0000072355,"h":0.0000073356,"l":0.000006981,"c":0.0000071104,"v":2536733.1844209996,"t":1728630000}
+{"o":0.0000071104,"h":0.0000071213,"l":0.0000070852,"c":0.0000070976,"v":0.0,"t":1728633600}
+{"o":0.0000070976,"h":0.0000072767,"l":0.0000070451,"c":0.0000071945,"v":3396941.2902720002,"t":1728637200}
+{"o":0.0000071945,"h":0.0000072183,"l":0.0000069804,"c":0.0000070272,"v":405845.853468,"t":1728640800}
+{"o":0.0000070272,"h":0.0000070453,"l":0.0000070065,"c":0.000007024,"v":0.0,"t":1728644400}
+{"o":0.000007024,"h":0.0000070324,"l":0.0000069658,"c":0.0000069722,"v":0.0,"t":1728648000}
+{"o":0.0000069722,"h":0.0000070697,"l":0.000006929,"c":0.0000070061,"v":7505.681242,"t":1728651600}
+{"o":0.0000070061,"h":0.000007011,"l":0.0000069684,"c":0.000006992,"v":0.0,"t":1728655200}
+{"o":0.000006992,"h":0.0000070502,"l":0.0000069129,"c":0.0000069941,"v":152645.076772,"t":1728658800}
+{"o":0.0000069941,"h":0.0000070182,"l":0.0000069193,"c":0.0000069233,"v":503288.799905,"t":1728662400}
+{"o":0.0000069233,"h":0.0000069964,"l":0.0000068571,"c":0.000006865,"v":0.0,"t":1728666000}
+{"o":0.000006865,"h":0.0000069893,"l":0.0000068563,"c":0.0000069554,"v":98563.724554,"t":1728669600}
+{"o":0.0000069554,"h":0.0000069853,"l":0.0000069215,"c":0.0000069725,"v":0.0,"t":1728673200}
+{"o":0.0000069725,"h":0.0000070775,"l":0.0000069403,"c":0.0000070353,"v":346660.121669,"t":1728676800}
+{"o":0.0000070353,"h":0.0000070532,"l":0.0000070167,"c":0.0000070489,"v":100000.0,"t":1728680400}
+{"o":0.0000070489,"h":0.0000070807,"l":0.0000069474,"c":0.0000069618,"v":308120.078884,"t":1728684000}
+{"o":0.0000069618,"h":0.0000070638,"l":0.0000069573,"c":0.0000070471,"v":637877.734328,"t":1728687600}
+{"o":0.0000070471,"h":0.0000071227,"l":0.0000069947,"c":0.0000070837,"v":10000.0,"t":1728691200}
+{"o":0.0000070837,"h":0.0000071403,"l":0.0000070238,"c":0.0000071339,"v":341018.688793,"t":1728694800}
+{"o":0.0000071339,"h":0.0000071855,"l":0.0000071299,"c":0.000007174,"v":0.0,"t":1728698400}
+{"o":0.000007174,"h":0.0000071917,"l":0.0000071621,"c":0.0000071684,"v":0.0,"t":1728702000}
+{"o":0.0000071684,"h":0.0000071703,"l":0.0000071296,"c":0.0000071558,"v":0.0,"t":1728705600}
+{"o":0.0000071558,"h":0.0000071604,"l":0.0000071298,"c":0.0000071339,"v":0.0,"t":1728709200}
+{"o":0.0000071339,"h":0.0000071476,"l":0.0000071272,"c":0.0000071405,"v":0.0,"t":1728712800}
+{"o":0.0000071405,"h":0.0000071598,"l":0.0000069033,"c":0.0000069177,"v":1351000.0,"t":1728716400}
+{"o":0.0000069177,"h":0.0000069252,"l":0.0000068553,"c":0.0000068658,"v":10977.586556,"t":1728720000}
+{"o":0.0000068658,"h":0.0000068773,"l":0.000006858,"c":0.000006858,"v":0.0,"t":1728723600}
+{"o":0.000006858,"h":0.0000068686,"l":0.0000065796,"c":0.0000066281,"v":2597165.417109,"t":1728727200}
+{"o":0.0000066281,"h":0.0000067128,"l":0.000006591,"c":0.0000066549,"v":172418.01722,"t":1728730800}
+{"o":0.0000066549,"h":0.0000067412,"l":0.0000066008,"c":0.000006688,"v":54754.888018,"t":1728734400}
+{"o":0.000006688,"h":0.000006721,"l":0.0000064921,"c":0.0000065258,"v":1000000.0,"t":1728738000}
+{"o":0.0000065258,"h":0.0000065748,"l":0.0000064855,"c":0.0000065415,"v":267714.592334,"t":1728741600}
+{"o":0.0000065415,"h":0.0000065961,"l":0.0000064067,"c":0.0000064771,"v":688006.8014400001,"t":1728745200}
+{"o":0.0000064771,"h":0.0000065413,"l":0.0000064119,"c":0.0000065141,"v":363122.592149,"t":1728748800}
+{"o":0.0000065141,"h":0.0000066176,"l":0.0000064708,"c":0.0000065721,"v":292724.151895,"t":1728752400}
+{"o":0.0000065721,"h":0.0000066233,"l":0.0000065094,"c":0.0000065674,"v":357398.591442,"t":1728756000}
+{"o":0.0000065674,"h":0.0000065912,"l":0.0000064589,"c":0.0000065405,"v":936984.8297479999,"t":1728759600}
+{"o":0.0000065405,"h":0.0000065668,"l":0.0000064937,"c":0.0000065601,"v":196737.609109,"t":1728763200}
+{"o":0.0000065601,"h":0.0000066644,"l":0.000006509,"c":0.0000066462,"v":983398.5882,"t":1728766800}
+{"o":0.0000066462,"h":0.0000066907,"l":0.0000065875,"c":0.0000066599,"v":297087.7610460001,"t":1728770400}
+{"o":0.0000066599,"h":0.0000067936,"l":0.0000066131,"c":0.0000067538,"v":1133214.161359,"t":1728774000}
+{"o":0.0000067538,"h":0.0000068506,"l":0.0000067215,"c":0.0000068372,"v":477821.057371,"t":1728777600}
+{"o":0.0000068372,"h":0.0000068983,"l":0.0000068094,"c":0.0000068447,"v":18279.079705,"t":1728781200}
+{"o":0.0000068447,"h":0.0000068555,"l":0.0000068365,"c":0.0000068374,"v":0.0,"t":1728784800}
+{"o":0.0000068374,"h":0.0000069596,"l":0.0000067716,"c":0.00000683,"v":419350.253255,"t":1728788400}
+{"o":0.00000683,"h":0.0000068332,"l":0.0000067937,"c":0.0000067995,"v":0.0,"t":1728792000}
+{"o":0.0000067995,"h":0.0000068053,"l":0.000006764,"c":0.0000067745,"v":0.0,"t":1728795600}
+{"o":0.0000067745,"h":0.0000067851,"l":0.0000067522,"c":0.0000067774,"v":0.0,"t":1728799200}
+{"o":0.0000067774,"h":0.000006802,"l":0.0000067054,"c":0.0000067224,"v":600000.0,"t":1728802800}
+{"o":0.0000067224,"h":0.0000067261,"l":0.0000066356,"c":0.0000066543,"v":401664.896731,"t":1728806400}
+{"o":0.0000066543,"h":0.0000066669,"l":0.0000065592,"c":0.0000065854,"v":10843.566874,"t":1728810000}
+{"o":0.0000065854,"h":0.0000066877,"l":0.0000065539,"c":0.000006666,"v":167477.827351,"t":1728813600}
+{"o":0.000006666,"h":0.0000066999,"l":0.0000066364,"c":0.0000066834,"v":9343.787169,"t":1728817200}
+{"o":0.0000066834,"h":0.0000067015,"l":0.0000065909,"c":0.0000066608,"v":293615.444992,"t":1728820800}
+{"o":0.0000066608,"h":0.0000066678,"l":0.0000065857,"c":0.0000066242,"v":69000.0,"t":1728824400}
+{"o":0.0000066242,"h":0.0000067538,"l":0.0000065989,"c":0.0000066963,"v":61084.576891,"t":1728828000}
+{"o":0.0000066963,"h":0.0000068152,"l":0.0000065866,"c":0.0000067317,"v":1182507.2225640002,"t":1728831600}
+{"o":0.0000067317,"h":0.0000068414,"l":0.0000066698,"c":0.0000066792,"v":717225.209448,"t":1728835200}
+{"o":0.0000066792,"h":0.0000067513,"l":0.000006574,"c":0.0000066496,"v":233562.65863,"t":1728838800}
+{"o":0.0000066496,"h":0.0000067226,"l":0.0000065907,"c":0.0000066903,"v":812906.826705,"t":1728842400}
+{"o":0.0000066903,"h":0.0000073651,"l":0.000006605,"c":0.0000073103,"v":3363123.7617569994,"t":1728846000}
+{"o":0.0000073103,"h":0.0000074244,"l":0.0000071908,"c":0.0000072743,"v":1255253.7778559998,"t":1728849600}
+{"o":0.0000072743,"h":0.0000073249,"l":0.0000071042,"c":0.000007233,"v":1475572.9369670001,"t":1728853200}
+{"o":0.000007233,"h":0.0000072587,"l":0.0000071866,"c":0.0000072378,"v":0.0,"t":1728856800}
+{"o":0.0000072378,"h":0.0000073268,"l":0.0000072355,"c":0.0000072653,"v":870.180288,"t":1728860400}
+{"o":0.0000072653,"h":0.0000073111,"l":0.000007244,"c":0.0000072833,"v":764.622452,"t":1728864000}
+{"o":0.0000072833,"h":0.0000073369,"l":0.0000072255,"c":0.0000073051,"v":9262.411375,"t":1728867600}
+{"o":0.0000073051,"h":0.0000074788,"l":0.000007254,"c":0.0000072795,"v":1355952.9221899998,"t":1728871200}
+{"o":0.0000072795,"h":0.0000075129,"l":0.0000070646,"c":0.0000072938,"v":657970.1188970001,"t":1728874800}
+{"o":0.0000072938,"h":0.0000074332,"l":0.0000072294,"c":0.000007325,"v":168772.337346,"t":1728878400}
+{"o":0.000007325,"h":0.0000074519,"l":0.0000073093,"c":0.000007369,"v":498393.577843,"t":1728882000}
+{"o":0.000007369,"h":0.0000074476,"l":0.0000072871,"c":0.0000073961,"v":61781.241304,"t":1728885600}
+{"o":0.0000073961,"h":0.0000077401,"l":0.00000734,"c":0.0000076699,"v":1206430.9024659998,"t":1728889200}
+{"o":0.0000076699,"h":0.0000077171,"l":0.0000076506,"c":0.000007695,"v":13018.835128,"t":1728892800}
+{"o":0.000007695,"h":0.0000077162,"l":0.0000074581,"c":0.0000074904,"v":1044259.482264,"t":1728896400}
+{"o":0.0000074904,"h":0.0000075049,"l":0.0000074161,"c":0.0000074563,"v":24125.165144,"t":1728900000}
+{"o":0.0000074563,"h":0.0000075039,"l":0.0000073857,"c":0.0000074827,"v":187089.297636,"t":1728903600}
+{"o":0.0000074827,"h":0.0000083099,"l":0.0000074218,"c":0.0000077162,"v":7045708.6244610008,"t":1728907200}
+{"o":0.0000077162,"h":0.0000077944,"l":0.0000076664,"c":0.0000077396,"v":157253.536314,"t":1728910800}
+{"o":0.0000077396,"h":0.0000081924,"l":0.0000076257,"c":0.0000080808,"v":1953746.972879,"t":1728914400}
+{"o":0.0000080808,"h":0.0000081626,"l":0.0000078773,"c":0.0000080721,"v":666008.351462,"t":1728918000}
+{"o":0.0000080721,"h":0.0000082091,"l":0.0000078965,"c":0.0000079903,"v":344327.07203,"t":1728921600}
+{"o":0.0000079903,"h":0.0000080241,"l":0.0000079403,"c":0.0000079711,"v":150408.371155,"t":1728925200}
+{"o":0.0000079711,"h":0.0000085175,"l":0.0000079354,"c":0.0000083928,"v":3090196.0811469997,"t":1728928800}
+{"o":0.0000083928,"h":0.0000084971,"l":0.0000082668,"c":0.0000083103,"v":913626.60697,"t":1728932400}
+{"o":0.0000083103,"h":0.0000083245,"l":0.0000080186,"c":0.0000080694,"v":1016190.916461,"t":1728936000}
+{"o":0.0000080694,"h":0.0000082185,"l":0.0000079842,"c":0.0000081995,"v":1630837.601328,"t":1728939600}
+{"o":0.0000081995,"h":0.0000082041,"l":0.0000079967,"c":0.0000080008,"v":1585410.431023,"t":1728943200}
+{"o":0.0000080008,"h":0.0000080591,"l":0.0000078961,"c":0.0000079351,"v":53450.834688,"t":1728946800}
+{"o":0.0000079351,"h":0.0000079709,"l":0.0000077419,"c":0.0000077823,"v":1008552.598355,"t":1728950400}
+{"o":0.0000077823,"h":0.0000078191,"l":0.0000077473,"c":0.0000077945,"v":0.0,"t":1728954000}
+{"o":0.0000077945,"h":0.0000079706,"l":0.0000076675,"c":0.0000078975,"v":4626741.7349689994,"t":1728957600}
+{"o":0.0000078975,"h":0.0000080139,"l":0.0000075895,"c":0.0000076938,"v":2880.408838,"t":1728961200}
+{"o":0.0000076938,"h":0.0000077151,"l":0.0000075954,"c":0.0000076109,"v":502222.117757,"t":1728964800}
+{"o":0.0000076109,"h":0.0000077121,"l":0.0000072775,"c":0.0000073609,"v":2807047.9345829999,"t":1728968400}
+{"o":0.0000073609,"h":0.0000073904,"l":0.0000066309,"c":0.0000069528,"v":14759959.5048989989,"t":1728972000}
+{"o":0.0000069528,"h":0.0000069568,"l":0.0000067476,"c":0.000006852,"v":396725.8294150001,"t":1728975600}
+{"o":0.000006852,"h":0.0000068663,"l":0.0000068306,"c":0.0000068597,"v":0.0,"t":1728979200}
+{"o":0.0000068597,"h":0.0000078714,"l":0.0000068566,"c":0.0000077293,"v":5097245.6980720004,"t":1728982800}
+{"o":0.0000077293,"h":0.0000077826,"l":0.000007676,"c":0.0000077396,"v":89052.38274,"t":1728986400}
+{"o":0.0000077396,"h":0.0000078991,"l":0.0000076503,"c":0.0000077761,"v":29195.788295,"t":1728990000}
+{"o":0.0000077761,"h":0.0000077979,"l":0.0000076171,"c":0.0000076591,"v":301081.380434,"t":1728993600}
+{"o":0.0000076591,"h":0.0000078311,"l":0.0000073345,"c":0.0000075576,"v":620072.589071,"t":1728997200}
+{"o":0.0000075576,"h":0.0000080787,"l":0.0000073984,"c":0.0000077428,"v":1063736.7605079999,"t":1729000800}
+{"o":0.0000077428,"h":0.0000078592,"l":0.0000075147,"c":0.0000075864,"v":193365.533029,"t":1729004400}
+{"o":0.0000075864,"h":0.0000078579,"l":0.0000074429,"c":0.0000077633,"v":893.795794,"t":1729008000}
+{"o":0.0000077633,"h":0.0000078109,"l":0.0000076462,"c":0.0000077276,"v":12471.68318,"t":1729011600}
+{"o":0.0000077276,"h":0.0000077379,"l":0.0000075811,"c":0.0000076469,"v":201956.464629,"t":1729015200}
+{"o":0.0000076469,"h":0.0000081619,"l":0.000007614,"c":0.0000078649,"v":4738627.7082460001,"t":1729018800}
+{"o":0.0000078649,"h":0.0000080082,"l":0.0000073423,"c":0.0000074599,"v":913623.0977930001,"t":1729022400}
+{"o":0.0000074599,"h":0.0000077739,"l":0.000007388,"c":0.0000075522,"v":2727402.342501,"t":1729026000}
+{"o":0.0000075522,"h":0.0000075837,"l":0.0000069139,"c":0.0000069583,"v":3099894.0423809998,"t":1729029600}
+{"o":0.0000069583,"h":0.0000070279,"l":0.0000067156,"c":0.0000068407,"v":777984.171763,"t":1729033200}
+{"o":0.0000068407,"h":0.0000068991,"l":0.0000068147,"c":0.0000068675,"v":477042.997282,"t":1729036800}
+{"o":0.0000068675,"h":0.000007009,"l":0.0000068053,"c":0.000006861,"v":481186.5138280001,"t":1729040400}
+{"o":0.000006861,"h":0.0000068791,"l":0.0000066798,"c":0.0000067486,"v":1000000.0,"t":1729044000}
+{"o":0.0000067486,"h":0.0000067816,"l":0.0000067392,"c":0.0000067582,"v":0.0,"t":1729047600}
+{"o":0.0000067582,"h":0.000006967,"l":0.0000066863,"c":0.0000069278,"v":1270872.2242889993,"t":1729051200}
+{"o":0.0000069278,"h":0.0000069404,"l":0.0000067718,"c":0.0000067883,"v":585122.828782,"t":1729054800}
+{"o":0.0000067883,"h":0.0000068293,"l":0.0000067062,"c":0.0000067459,"v":169619.892807,"t":1729058400}
+{"o":0.0000067459,"h":0.0000069684,"l":0.0000067435,"c":0.0000069405,"v":1403827.238864,"t":1729062000}
+{"o":0.0000069405,"h":0.0000071227,"l":0.0000068827,"c":0.0000069942,"v":964838.699068,"t":1729065600}
+{"o":0.0000069942,"h":0.0000070219,"l":0.0000069517,"c":0.000006958,"v":35660.964168,"t":1729069200}
+{"o":0.000006958,"h":0.0000072695,"l":0.0000069095,"c":0.0000072018,"v":2352368.1900450001,"t":1729072800}
+{"o":0.0000072018,"h":0.0000073887,"l":0.0000070706,"c":0.0000072645,"v":3347784.577025,"t":1729076400}
+{"o":0.0000072645,"h":0.0000073342,"l":0.0000072395,"c":0.0000072859,"v":0.0,"t":1729080000}
+{"o":0.0000072859,"h":0.0000073617,"l":0.0000070108,"c":0.0000070817,"v":400000.815173,"t":1729083600}
+{"o":0.0000070817,"h":0.000007092,"l":0.0000066908,"c":0.0000067643,"v":1210144.5691499999,"t":1729087200}
+{"o":0.0000067643,"h":0.0000068129,"l":0.0000067312,"c":0.0000067423,"v":0.0,"t":1729090800}
+{"o":0.0000067423,"h":0.0000068199,"l":0.0000065371,"c":0.0000065917,"v":1185839.6987119999,"t":1729094400}
+{"o":0.0000065917,"h":0.0000066882,"l":0.0000065671,"c":0.0000066722,"v":310509.4095,"t":1729098000}
+{"o":0.0000066722,"h":0.0000067027,"l":0.0000065579,"c":0.0000065918,"v":508879.25431,"t":1729101600}
+{"o":0.0000065918,"h":0.0000066501,"l":0.0000065738,"c":0.0000066349,"v":256511.731149,"t":1729105200}
+{"o":0.0000066349,"h":0.0000066525,"l":0.0000065732,"c":0.0000066076,"v":196014.036716,"t":1729108800}
+{"o":0.0000066076,"h":0.0000066411,"l":0.0000065591,"c":0.0000066256,"v":434697.438989,"t":1729112400}
+{"o":0.0000066256,"h":0.0000066894,"l":0.0000065753,"c":0.0000065849,"v":402790.879549,"t":1729116000}
+{"o":0.0000065849,"h":0.0000066192,"l":0.0000065523,"c":0.0000066015,"v":90771.730882,"t":1729119600}
+{"o":0.0000066015,"h":0.0000068116,"l":0.0000065436,"c":0.0000067819,"v":1815532.2709489998,"t":1729123200}
+{"o":0.0000067819,"h":0.0000070137,"l":0.0000067486,"c":0.0000068977,"v":2888.065135,"t":1729126800}
+{"o":0.0000068977,"h":0.0000069987,"l":0.0000068897,"c":0.0000069983,"v":600000.0,"t":1729130400}
+{"o":0.0000069983,"h":0.0000070061,"l":0.0000069555,"c":0.0000069623,"v":0.0,"t":1729134000}
+{"o":0.0000069623,"h":0.0000071078,"l":0.0000069557,"c":0.0000070641,"v":135721.542634,"t":1729137600}
+{"o":0.0000070641,"h":0.0000071055,"l":0.0000068066,"c":0.0000068478,"v":1029440.037531,"t":1729141200}
+{"o":0.0000068478,"h":0.0000070407,"l":0.000006169,"c":0.0000070231,"v":10033116.8477469999,"t":1729144800}
+{"o":0.0000070231,"h":0.0000070626,"l":0.0000068494,"c":0.0000068516,"v":770000.0,"t":1729148400}
+{"o":0.0000068516,"h":0.0000068743,"l":0.0000067859,"c":0.0000067887,"v":305001.603499,"t":1729152000}
+{"o":0.0000067887,"h":0.0000068094,"l":0.0000067791,"c":0.0000067966,"v":0.0,"t":1729155600}
+{"o":0.0000067966,"h":0.0000068724,"l":0.0000067578,"c":0.0000067991,"v":35000.0,"t":1729159200}
+{"o":0.0000067991,"h":0.000006904,"l":0.0000067046,"c":0.000006762,"v":107478.730402,"t":1729162800}
+{"o":0.000006762,"h":0.0000069232,"l":0.0000067068,"c":0.0000068558,"v":347268.4335629999,"t":1729166400}
+{"o":0.0000068558,"h":0.0000070676,"l":0.0000068118,"c":0.0000070357,"v":1519232.9102349996,"t":1729170000}
+{"o":0.0000070357,"h":0.0000071333,"l":0.0000068937,"c":0.0000069093,"v":605943.940004,"t":1729173600}
+{"o":0.0000069093,"h":0.0000069569,"l":0.0000068594,"c":0.0000068689,"v":0.0,"t":1729177200}
+{"o":0.0000068689,"h":0.0000069839,"l":0.0000068608,"c":0.0000069325,"v":82000.0,"t":1729180800}
+{"o":0.0000069325,"h":0.0000074479,"l":0.0000069246,"c":0.0000074374,"v":2263390.8454400003,"t":1729184400}
+{"o":0.0000074374,"h":0.0000075325,"l":0.0000072715,"c":0.0000074581,"v":399512.7970379999,"t":1729188000}
+{"o":0.0000074581,"h":0.0000074682,"l":0.0000070255,"c":0.0000070406,"v":1997798.0172230001,"t":1729191600}
+{"o":0.0000070406,"h":0.0000070435,"l":0.0000068322,"c":0.0000068715,"v":1525092.6407540003,"t":1729195200}
+{"o":0.0000068715,"h":0.0000069181,"l":0.000006838,"c":0.0000068694,"v":93416.850636,"t":1729198800}
+{"o":0.0000068694,"h":0.0000069325,"l":0.0000068312,"c":0.0000068939,"v":47351.451854,"t":1729202400}
+{"o":0.0000068939,"h":0.0000069695,"l":0.0000068939,"c":0.0000069565,"v":366631.674967,"t":1729206000}
+{"o":0.0000069565,"h":0.000007036,"l":0.0000069444,"c":0.0000070297,"v":293242.080508,"t":1729209600}
+{"o":0.0000070297,"h":0.0000070822,"l":0.0000068844,"c":0.000006954,"v":29324.777372,"t":1729213200}
+{"o":0.000006954,"h":0.0000073282,"l":0.0000069126,"c":0.000007272,"v":1278474.071882,"t":1729216800}
+{"o":0.000007272,"h":0.0000073402,"l":0.0000072697,"c":0.0000073332,"v":0.0,"t":1729220400}
+{"o":0.0000073332,"h":0.0000073333,"l":0.0000072922,"c":0.0000073065,"v":0.0,"t":1729224000}
+{"o":0.0000073065,"h":0.0000073184,"l":0.0000071987,"c":0.0000071991,"v":286957.332397,"t":1729227600}
+{"o":0.0000071991,"h":0.0000072611,"l":0.0000071543,"c":0.000007224,"v":283544.976684,"t":1729231200}
+{"o":0.000007224,"h":0.0000072399,"l":0.0000071842,"c":0.0000071974,"v":32000.0,"t":1729234800}
+{"o":0.0000071974,"h":0.0000072168,"l":0.0000071592,"c":0.000007194,"v":2243.568651,"t":1729238400}
+{"o":0.000007194,"h":0.0000078394,"l":0.0000071738,"c":0.0000073552,"v":5145532.2611130001,"t":1729242000}
+{"o":0.0000073552,"h":0.000007361,"l":0.0000070797,"c":0.0000070931,"v":1361735.654266,"t":1729245600}
+{"o":0.0000070931,"h":0.000007164,"l":0.0000070768,"c":0.0000071559,"v":225477.898399,"t":1729249200}
+{"o":0.0000071559,"h":0.0000072875,"l":0.0000068402,"c":0.0000072042,"v":4498443.7078980003,"t":1729252800}
+{"o":0.0000072042,"h":0.0000076377,"l":0.0000071336,"c":0.0000075369,"v":2380799.4852160001,"t":1729256400}
+{"o":0.0000075369,"h":0.0000075743,"l":0.0000073916,"c":0.0000074097,"v":766431.035067,"t":1729260000}
+{"o":0.0000074097,"h":0.0000074479,"l":0.0000072155,"c":0.0000072536,"v":815485.3649480001,"t":1729263600}
+{"o":0.0000072536,"h":0.0000073056,"l":0.0000068064,"c":0.0000069851,"v":3889516.2030600002,"t":1729267200}
+{"o":0.0000069851,"h":0.0000072585,"l":0.0000069621,"c":0.0000070899,"v":3637473.8004249996,"t":1729270800}
+{"o":0.0000070899,"h":0.000007103,"l":0.0000068906,"c":0.0000070016,"v":255007.78393,"t":1729274400}
+{"o":0.0000070016,"h":0.0000070749,"l":0.0000069583,"c":0.00000702,"v":251574.041236,"t":1729278000}
+{"o":0.00000702,"h":0.0000070502,"l":0.0000070142,"c":0.0000070322,"v":0.0,"t":1729281600}
+{"o":0.0000070322,"h":0.0000070678,"l":0.0000070233,"c":0.0000070415,"v":0.0,"t":1729285200}
+{"o":0.0000070415,"h":0.000007084,"l":0.0000069669,"c":0.0000069702,"v":1270084.337606,"t":1729288800}
+{"o":0.0000069702,"h":0.0000069732,"l":0.0000069324,"c":0.0000069414,"v":0.0,"t":1729292400}
+{"o":0.0000069414,"h":0.0000069818,"l":0.0000069342,"c":0.0000069773,"v":143.388699,"t":1729296000}
+{"o":0.0000069773,"h":0.0000070571,"l":0.0000069537,"c":0.0000070571,"v":706235.448343,"t":1729299600}
+{"o":0.0000070571,"h":0.0000070658,"l":0.0000069425,"c":0.000006943,"v":526143.909394,"t":1729303200}
+{"o":0.000006943,"h":0.000006966,"l":0.0000068994,"c":0.0000069652,"v":0.0,"t":1729306800}
+{"o":0.0000069652,"h":0.0000069946,"l":0.0000069412,"c":0.0000069943,"v":128.946998,"t":1729310400}
+{"o":0.0000069943,"h":0.0000069944,"l":0.000006957,"c":0.0000069599,"v":0.0,"t":1729314000}
+{"o":0.0000069599,"h":0.0000069785,"l":0.000006873,"c":0.0000068967,"v":834047.029223,"t":1729317600}
+{"o":0.0000068967,"h":0.0000069173,"l":0.0000068104,"c":0.000006847,"v":135537.081996,"t":1729321200}
+{"o":0.000006847,"h":0.0000068644,"l":0.0000068286,"c":0.0000068552,"v":20409.563943,"t":1729324800}
+{"o":0.0000068552,"h":0.0000068999,"l":0.000006847,"c":0.0000068577,"v":461568.615929,"t":1729328400}
+{"o":0.0000068577,"h":0.0000068866,"l":0.0000067888,"c":0.0000068142,"v":274720.81156,"t":1729332000}
+{"o":0.0000068142,"h":0.0000068483,"l":0.0000067399,"c":0.0000068235,"v":1210926.1131430003,"t":1729335600}
+{"o":0.0000068235,"h":0.0000068274,"l":0.000006724,"c":0.0000067335,"v":1267799.4994979999,"t":1729339200}
+{"o":0.0000067335,"h":0.0000068421,"l":0.0000067191,"c":0.0000067902,"v":608175.7497729999,"t":1729342800}
+{"o":0.0000067902,"h":0.0000068642,"l":0.0000066937,"c":0.000006767,"v":208129.0,"t":1729346400}
+{"o":0.000006767,"h":0.0000068505,"l":0.0000067427,"c":0.0000068055,"v":229125.381266,"t":1729350000}
+{"o":0.0000068055,"h":0.0000070091,"l":0.00000673,"c":0.0000067681,"v":167601.874831,"t":1729353600}
+{"o":0.0000067681,"h":0.0000068666,"l":0.0000067401,"c":0.0000067799,"v":436542.893306,"t":1729357200}
+{"o":0.0000067799,"h":0.00000682,"l":0.0000067487,"c":0.0000067882,"v":94500.0,"t":1729360800}
+{"o":0.0000067882,"h":0.0000067916,"l":0.0000066832,"c":0.0000067065,"v":500000.0,"t":1729364400}
+{"o":0.0000067065,"h":0.0000067695,"l":0.0000066554,"c":0.0000067287,"v":922112.739079,"t":1729368000}
+{"o":0.0000067287,"h":0.0000067317,"l":0.0000066461,"c":0.0000066912,"v":390973.53573,"t":1729371600}
+{"o":0.0000066912,"h":0.000006707,"l":0.00000661,"c":0.0000066241,"v":125000.454417,"t":1729375200}
+{"o":0.0000066241,"h":0.0000067081,"l":0.0000065852,"c":0.0000066291,"v":94547.672806,"t":1729378800}
+{"o":0.0000066291,"h":0.0000068368,"l":0.0000065955,"c":0.0000068338,"v":1620128.9899019999,"t":1729382400}
+{"o":0.0000068338,"h":0.0000070308,"l":0.0000068076,"c":0.0000069647,"v":144094.457556,"t":1729386000}
+{"o":0.0000069647,"h":0.000006982,"l":0.0000068945,"c":0.000006927,"v":536413.934263,"t":1729389600}
+{"o":0.000006927,"h":0.0000069456,"l":0.0000067887,"c":0.0000068032,"v":500940.693742,"t":1729393200}
+{"o":0.0000068032,"h":0.0000068966,"l":0.000006762,"c":0.0000068607,"v":577828.743177,"t":1729396800}
+{"o":0.0000068607,"h":0.0000068984,"l":0.0000068107,"c":0.0000068671,"v":0.0,"t":1729400400}
+{"o":0.0000068671,"h":0.0000069001,"l":0.0000068167,"c":0.0000068244,"v":300000.805839,"t":1729404000}
+{"o":0.0000068244,"h":0.0000068477,"l":0.000006765,"c":0.000006793,"v":500000.0,"t":1729407600}
+{"o":0.000006793,"h":0.0000068107,"l":0.0000066928,"c":0.0000067155,"v":70000.0,"t":1729411200}
+{"o":0.0000067155,"h":0.0000067939,"l":0.0000066878,"c":0.0000067659,"v":168695.859365,"t":1729414800}
+{"o":0.0000067659,"h":0.0000067949,"l":0.0000066651,"c":0.0000066915,"v":656735.907976,"t":1729418400}
+{"o":0.0000066915,"h":0.0000066925,"l":0.0000066146,"c":0.0000066198,"v":1614.714174,"t":1729422000}
+{"o":0.0000066198,"h":0.0000067385,"l":0.0000066158,"c":0.0000067316,"v":775114.94207,"t":1729425600}
+{"o":0.0000067316,"h":0.0000067634,"l":0.0000066729,"c":0.0000067002,"v":246029.074751,"t":1729429200}
+{"o":0.0000067002,"h":0.0000067953,"l":0.0000065616,"c":0.0000066814,"v":51210.30261,"t":1729432800}
+{"o":0.0000066814,"h":0.0000067616,"l":0.0000066744,"c":0.0000067151,"v":44760.605796,"t":1729436400}
+{"o":0.0000067151,"h":0.0000068426,"l":0.0000066909,"c":0.0000068202,"v":1781486.2209900001,"t":1729440000}
+{"o":0.0000068202,"h":0.0000068604,"l":0.0000067738,"c":0.0000067915,"v":23958.326046,"t":1729443600}
+{"o":0.0000067915,"h":0.000006825,"l":0.00000672,"c":0.0000067893,"v":285019.438597,"t":1729447200}
+{"o":0.0000067893,"h":0.0000068343,"l":0.0000067064,"c":0.0000067398,"v":1400464.8059779999,"t":1729450800}
+{"o":0.0000067398,"h":0.0000067672,"l":0.0000065087,"c":0.0000065306,"v":21812.198682,"t":1729454400}
+{"o":0.0000065306,"h":0.0000066984,"l":0.0000064835,"c":0.0000066223,"v":332278.562906,"t":1729458000}
+{"o":0.0000066223,"h":0.000006767,"l":0.0000064742,"c":0.0000066196,"v":15541.623154,"t":1729461600}
+{"o":0.0000066196,"h":0.0000068961,"l":0.0000065604,"c":0.0000067955,"v":1648249.722445,"t":1729465200}
+{"o":0.0000067955,"h":0.0000070382,"l":0.0000066023,"c":0.0000067551,"v":122665.53051,"t":1729468800}
+{"o":0.0000067551,"h":0.0000072588,"l":0.0000066905,"c":0.000007093,"v":3929389.8484450001,"t":1729472400}
+{"o":0.000007093,"h":0.0000071898,"l":0.0000070006,"c":0.0000071217,"v":598274.79226,"t":1729476000}
+{"o":0.0000071217,"h":0.0000071602,"l":0.0000069758,"c":0.0000069862,"v":444143.713998,"t":1729479600}
+{"o":0.0000069862,"h":0.0000071509,"l":0.000006925,"c":0.000007017,"v":445736.953315,"t":1729483200}
+{"o":0.000007017,"h":0.000007151,"l":0.0000069045,"c":0.0000069932,"v":774748.8712460001,"t":1729486800}
+{"o":0.0000069932,"h":0.0000070311,"l":0.0000068196,"c":0.0000069014,"v":1366473.3493020001,"t":1729490400}
+{"o":0.0000069014,"h":0.0000069303,"l":0.0000066668,"c":0.000006783,"v":605188.607236,"t":1729494000}
+{"o":0.000006783,"h":0.0000069627,"l":0.0000067416,"c":0.0000069375,"v":548791.889203,"t":1729497600}
+{"o":0.0000069375,"h":0.0000070816,"l":0.0000068118,"c":0.0000068585,"v":18663.956152,"t":1729501200}
+{"o":0.0000068585,"h":0.0000069052,"l":0.0000068237,"c":0.0000068801,"v":0.0,"t":1729504800}
+{"o":0.0000068801,"h":0.0000069955,"l":0.0000068028,"c":0.0000068622,"v":12210.0,"t":1729508400}
+{"o":0.0000068622,"h":0.0000069027,"l":0.0000068022,"c":0.0000068591,"v":432525.651119,"t":1729512000}
+{"o":0.0000068591,"h":0.0000070339,"l":0.0000065995,"c":0.0000067412,"v":457172.87644,"t":1729515600}
+{"o":0.0000067412,"h":0.0000069801,"l":0.0000066501,"c":0.0000067187,"v":133466.620762,"t":1729519200}
+{"o":0.0000067187,"h":0.0000068989,"l":0.0000066757,"c":0.000006807,"v":1039321.7000320001,"t":1729522800}
+{"o":0.000006807,"h":0.0000068981,"l":0.0000068055,"c":0.000006834,"v":0.0,"t":1729526400}
+{"o":0.000006834,"h":0.0000068783,"l":0.000006774,"c":0.0000068267,"v":36317.334568,"t":1729530000}
+{"o":0.0000068267,"h":0.0000068953,"l":0.000006809,"c":0.0000068593,"v":234937.465593,"t":1729533600}
+{"o":0.0000068593,"h":0.0000069122,"l":0.0000064685,"c":0.0000064796,"v":2216513.8675580001,"t":1729537200}
+{"o":0.0000064796,"h":0.0000065448,"l":0.0000064767,"c":0.0000065292,"v":5387.636034,"t":1729540800}
+{"o":0.0000065292,"h":0.0000065581,"l":0.0000064511,"c":0.0000065173,"v":285733.15797,"t":1729544400}
+{"o":0.0000065173,"h":0.0000065907,"l":0.0000064927,"c":0.000006554,"v":83525.971211,"t":1729548000}
+{"o":0.000006554,"h":0.0000066729,"l":0.000006554,"c":0.0000066207,"v":545122.082045,"t":1729551600}
+{"o":0.0000066207,"h":0.000006849,"l":0.000006594,"c":0.0000066452,"v":64353.489919,"t":1729555200}
+{"o":0.0000066452,"h":0.0000067018,"l":0.0000065488,"c":0.0000065628,"v":30204.089164,"t":1729558800}
+{"o":0.0000065628,"h":0.0000066045,"l":0.0000065293,"c":0.0000066029,"v":0.0,"t":1729562400}
+{"o":0.0000066029,"h":0.0000066712,"l":0.0000065807,"c":0.0000065868,"v":0.0,"t":1729566000}
+{"o":0.0000065868,"h":0.0000065963,"l":0.0000063964,"c":0.00000644,"v":1750000.805741,"t":1729569600}
+{"o":0.00000644,"h":0.0000064491,"l":0.000006229,"c":0.0000062873,"v":176000.0,"t":1729573200}
+{"o":0.0000062873,"h":0.0000063512,"l":0.000006257,"c":0.0000063138,"v":152515.318162,"t":1729576800}
+{"o":0.0000063138,"h":0.0000063653,"l":0.0000062836,"c":0.0000063387,"v":35000.0,"t":1729580400}
+{"o":0.0000063387,"h":0.0000064581,"l":0.0000062909,"c":0.0000063499,"v":7897.999281,"t":1729584000}
+{"o":0.0000063499,"h":0.0000064295,"l":0.0000063446,"c":0.0000063767,"v":0.0,"t":1729587600}
+{"o":0.0000063767,"h":0.0000064083,"l":0.0000062243,"c":0.0000062799,"v":180541.741818,"t":1729591200}
+{"o":0.0000062799,"h":0.0000065413,"l":0.0000061194,"c":0.000006479,"v":5603320.8815259999,"t":1729594800}
+{"o":0.000006479,"h":0.0000067452,"l":0.000006422,"c":0.0000066083,"v":725192.4951909999,"t":1729598400}
+{"o":0.0000066083,"h":0.0000066657,"l":0.0000065099,"c":0.0000065498,"v":65022.568759,"t":1729602000}
+{"o":0.0000065498,"h":0.0000066762,"l":0.0000063507,"c":0.0000065016,"v":480191.477311,"t":1729605600}
+{"o":0.0000065016,"h":0.0000066602,"l":0.0000061998,"c":0.0000063327,"v":1740174.8387699998,"t":1729609200}
+{"o":0.0000063327,"h":0.0000064345,"l":0.0000061558,"c":0.0000062326,"v":1117679.1761360001,"t":1729612800}
+{"o":0.0000062326,"h":0.0000063009,"l":0.0000060691,"c":0.0000061292,"v":654956.147458,"t":1729616400}
+{"o":0.0000061292,"h":0.0000062328,"l":0.0000060249,"c":0.0000061366,"v":1386644.8842820001,"t":1729620000}
+{"o":0.0000061366,"h":0.0000063042,"l":0.000006096,"c":0.000006263,"v":965929.9384999999,"t":1729623600}
+{"o":0.000006263,"h":0.0000062896,"l":0.0000061504,"c":0.0000061727,"v":530543.725754,"t":1729627200}
+{"o":0.0000061727,"h":0.0000062163,"l":0.0000061433,"c":0.0000061732,"v":181776.361032,"t":1729630800}
+{"o":0.0000061732,"h":0.0000061809,"l":0.0000060885,"c":0.0000061154,"v":378375.015119,"t":1729634400}
+{"o":0.0000061154,"h":0.0000066076,"l":0.0000061078,"c":0.000006501,"v":2815298.7945459997,"t":1729638000}
+{"o":0.000006501,"h":0.0000065725,"l":0.0000064888,"c":0.0000065586,"v":0.0,"t":1729641600}
+{"o":0.0000065586,"h":0.0000065608,"l":0.0000064839,"c":0.0000064894,"v":150000.0,"t":1729645200}
+{"o":0.0000064894,"h":0.0000065464,"l":0.0000064826,"c":0.0000065396,"v":0.0,"t":1729648800}
+{"o":0.0000065396,"h":0.0000065989,"l":0.0000064306,"c":0.0000065055,"v":405787.151774,"t":1729652400}
+{"o":0.0000065055,"h":0.0000065252,"l":0.0000060834,"c":0.0000061227,"v":2610214.2991340002,"t":1729656000}
+{"o":0.0000061227,"h":0.0000061817,"l":0.0000060664,"c":0.0000061193,"v":13474.242529,"t":1729659600}
+{"o":0.0000061193,"h":0.0000062095,"l":0.0000060661,"c":0.0000061947,"v":301832.9996,"t":1729663200}
+{"o":0.0000061947,"h":0.0000064004,"l":0.0000060834,"c":0.0000060834,"v":5325349.2774789995,"t":1729666800}
+{"o":0.0000060834,"h":0.000006193,"l":0.0000060427,"c":0.0000061448,"v":920300.294672,"t":1729670400}
+{"o":0.0000061448,"h":0.0000061895,"l":0.0000061015,"c":0.0000061327,"v":4055.35673,"t":1729674000}
+{"o":0.0000061327,"h":0.0000062813,"l":0.0000060925,"c":0.0000062741,"v":1107406.478777,"t":1729677600}
+{"o":0.0000062741,"h":0.0000063254,"l":0.0000062282,"c":0.0000062806,"v":4070.559377,"t":1729681200}
+{"o":0.0000062806,"h":0.0000063726,"l":0.0000062541,"c":0.000006301,"v":46535.478266,"t":1729684800}
+{"o":0.000006301,"h":0.0000064528,"l":0.0000058158,"c":0.0000062686,"v":8257311.6367320009,"t":1729688400}
+{"o":0.0000062686,"h":0.0000063354,"l":0.0000062606,"c":0.0000063142,"v":55.210792,"t":1729692000}
+{"o":0.0000063142,"h":0.0000064087,"l":0.000006166,"c":0.0000062667,"v":1296968.5003869999,"t":1729695600}
+{"o":0.0000062667,"h":0.0000066959,"l":0.000006248,"c":0.000006642,"v":2274581.8372459998,"t":1729699200}
+{"o":0.000006642,"h":0.0000067179,"l":0.0000065493,"c":0.0000065917,"v":1095511.2654880001,"t":1729702800}
+{"o":0.0000065917,"h":0.0000067091,"l":0.0000062133,"c":0.0000062794,"v":1578625.3985530001,"t":1729706400}
+{"o":0.0000062794,"h":0.0000064838,"l":0.0000059498,"c":0.0000060708,"v":3028717.340144,"t":1729710000}
+{"o":0.0000060708,"h":0.0000061799,"l":0.0000059698,"c":0.000006118,"v":11906.292708,"t":1729713600}
+{"o":0.000006118,"h":0.0000062405,"l":0.0000060292,"c":0.000006147,"v":150000.0,"t":1729717200}
+{"o":0.000006147,"h":0.0000064,"l":0.0000060969,"c":0.0000061487,"v":0.0,"t":1729720800}
+{"o":0.0000061487,"h":0.0000061631,"l":0.0000060442,"c":0.0000060883,"v":441876.928919,"t":1729724400}
+{"o":0.0000060883,"h":0.0000063346,"l":0.000005892,"c":0.0000059035,"v":1000000.0,"t":1729728000}
+{"o":0.0000059035,"h":0.000006123,"l":0.0000058449,"c":0.0000060012,"v":2008491.6963410003,"t":1729731600}
+{"o":0.0000060012,"h":0.0000061572,"l":0.0000058795,"c":0.0000060755,"v":283948.725434,"t":1729735200}
+{"o":0.0000060755,"h":0.0000061214,"l":0.0000060508,"c":0.0000060875,"v":0.0,"t":1729738800}
+{"o":0.0000060875,"h":0.0000061134,"l":0.0000059635,"c":0.0000060234,"v":951608.177301,"t":1729742400}
+{"o":0.0000060234,"h":0.0000060688,"l":0.0000058106,"c":0.0000059076,"v":950089.957559,"t":1729746000}
+{"o":0.0000059076,"h":0.0000060669,"l":0.0000058727,"c":0.0000059461,"v":2047508.1357780001,"t":1729749600}
+{"o":0.0000059461,"h":0.0000060451,"l":0.000005907,"c":0.0000059988,"v":2401621.4644809999,"t":1729753200}
+{"o":0.0000059988,"h":0.0000060518,"l":0.0000059591,"c":0.0000060486,"v":0.0,"t":1729756800}
+{"o":0.0000060486,"h":0.0000061443,"l":0.0000059631,"c":0.0000060106,"v":1550890.027913,"t":1729760400}
+{"o":0.0000060106,"h":0.0000060336,"l":0.0000059551,"c":0.0000059671,"v":0.0,"t":1729764000}
+{"o":0.0000059671,"h":0.0000059856,"l":0.0000058487,"c":0.000005855,"v":250000.0,"t":1729767600}
+{"o":0.000005855,"h":0.0000059691,"l":0.000005783,"c":0.0000059386,"v":358495.2436780001,"t":1729771200}
+{"o":0.0000059386,"h":0.0000059523,"l":0.0000056168,"c":0.0000057655,"v":2313757.2801040001,"t":1729774800}
+{"o":0.0000057655,"h":0.000006047,"l":0.0000056401,"c":0.0000060031,"v":2307364.3452110002,"t":1729778400}
+{"o":0.0000060031,"h":0.0000060802,"l":0.000005914,"c":0.0000060393,"v":65520.660024,"t":1729782000}
+{"o":0.0000060393,"h":0.0000060679,"l":0.0000058374,"c":0.0000059008,"v":1401769.306907,"t":1729785600}
+{"o":0.0000059008,"h":0.0000062531,"l":0.0000058849,"c":0.0000059462,"v":0.0,"t":1729789200}
+{"o":0.0000059462,"h":0.0000059669,"l":0.0000059052,"c":0.0000059171,"v":0.0,"t":1729792800}
+{"o":0.0000059171,"h":0.0000059345,"l":0.0000058706,"c":0.0000058785,"v":1.0,"t":1729796400}
+{"o":0.0000058785,"h":0.0000059588,"l":0.0000057224,"c":0.0000057754,"v":297983.180778,"t":1729800000}
+{"o":0.0000057754,"h":0.0000057997,"l":0.0000057327,"c":0.0000057559,"v":0.0,"t":1729803600}
+{"o":0.0000057559,"h":0.0000057676,"l":0.0000057067,"c":0.0000057301,"v":0.0,"t":1729807200}
+{"o":0.0000057301,"h":0.0000058501,"l":0.0000056802,"c":0.0000057556,"v":304238.384087,"t":1729810800}
+{"o":0.0000057556,"h":0.0000057792,"l":0.0000056877,"c":0.0000057402,"v":107405.456855,"t":1729814400}
+{"o":0.0000057402,"h":0.0000057928,"l":0.000005701,"c":0.0000057447,"v":3485.279815,"t":1729818000}
+{"o":0.0000057447,"h":0.0000057663,"l":0.0000057194,"c":0.000005747,"v":0.0,"t":1729821600}
+{"o":0.000005747,"h":0.0000058187,"l":0.0000057247,"c":0.0000057823,"v":0.0,"t":1729825200}
+{"o":0.0000057823,"h":0.0000058431,"l":0.000005693,"c":0.0000057555,"v":53592.636035,"t":1729828800}
+{"o":0.0000057555,"h":0.0000058779,"l":0.0000057239,"c":0.00000583,"v":742953.023569,"t":1729832400}
+{"o":0.00000583,"h":0.0000058858,"l":0.0000053655,"c":0.0000057733,"v":9097658.5070910007,"t":1729836000}
+{"o":0.0000057733,"h":0.0000063111,"l":0.000005764,"c":0.0000062926,"v":2250099.8991090003,"t":1729839600}
+{"o":0.0000062926,"h":0.0000063954,"l":0.0000061956,"c":0.0000063388,"v":568766.1704109999,"t":1729843200}
+{"o":0.0000063388,"h":0.0000063975,"l":0.0000062911,"c":0.000006297,"v":10000.0,"t":1729846800}
+{"o":0.000006297,"h":0.000006326,"l":0.0000062692,"c":0.0000062817,"v":5860.0,"t":1729850400}
+{"o":0.0000062817,"h":0.000006294,"l":0.0000062585,"c":0.0000062744,"v":0.0,"t":1729854000}
+{"o":0.0000062744,"h":0.0000062915,"l":0.0000062042,"c":0.0000062404,"v":513000.0,"t":1729857600}
+{"o":0.0000062404,"h":0.000006263,"l":0.0000060761,"c":0.0000060822,"v":562624.88646,"t":1729861200}
+{"o":0.0000060822,"h":0.000006196,"l":0.0000059999,"c":0.0000060977,"v":503777.895559,"t":1729864800}
+{"o":0.0000060977,"h":0.000006956,"l":0.0000060563,"c":0.0000064997,"v":5968536.1790349996,"t":1729868400}
+{"o":0.0000064997,"h":0.0000065773,"l":0.0000063819,"c":0.0000064712,"v":168000.0,"t":1729872000}
+{"o":0.0000064712,"h":0.0000066911,"l":0.0000062362,"c":0.0000064235,"v":55302.0,"t":1729875600}
+{"o":0.0000064235,"h":0.0000066108,"l":0.0000062393,"c":0.0000063225,"v":983177.1268259999,"t":1729879200}
+{"o":0.0000063225,"h":0.0000064576,"l":0.000006222,"c":0.0000063661,"v":725000.0,"t":1729882800}
+{"o":0.0000063661,"h":0.0000065557,"l":0.0000063251,"c":0.0000064077,"v":174960.148501,"t":1729886400}
+{"o":0.0000064077,"h":0.0000064347,"l":0.0000063445,"c":0.0000063726,"v":377743.153097,"t":1729890000}
+{"o":0.0000063726,"h":0.0000065514,"l":0.0000062548,"c":0.0000064471,"v":35393.010704,"t":1729893600}
+{"o":0.0000064471,"h":0.0000066541,"l":0.000006364,"c":0.0000064308,"v":1757571.3416169998,"t":1729897200}
+{"o":0.0000064308,"h":0.0000066073,"l":0.0000063744,"c":0.0000064148,"v":976250.3699459999,"t":1729900800}
+{"o":0.0000064148,"h":0.0000064754,"l":0.0000063851,"c":0.0000064628,"v":311.01037,"t":1729904400}
+{"o":0.0000064628,"h":0.0000064967,"l":0.0000063621,"c":0.0000064043,"v":0.0,"t":1729908000}
+{"o":0.0000064043,"h":0.0000064796,"l":0.0000063619,"c":0.0000064207,"v":442919.16636,"t":1729911600}
+{"o":0.0000064207,"h":0.000006433,"l":0.0000063818,"c":0.0000063841,"v":0.0,"t":1729915200}
+{"o":0.0000063841,"h":0.0000063972,"l":0.0000063241,"c":0.0000063726,"v":0.0,"t":1729918800}
+{"o":0.0000063726,"h":0.0000065702,"l":0.0000063067,"c":0.000006491,"v":270332.340938,"t":1729922400}
+{"o":0.000006491,"h":0.0000065917,"l":0.0000063638,"c":0.0000064305,"v":1722032.88662,"t":1729926000}
+{"o":0.0000064305,"h":0.0000064357,"l":0.0000063044,"c":0.0000063163,"v":9403.965,"t":1729929600}
+{"o":0.0000063163,"h":0.0000066446,"l":0.0000062731,"c":0.0000066058,"v":3107378.150171,"t":1729933200}
+{"o":0.0000066058,"h":0.000006821,"l":0.0000062648,"c":0.00000665,"v":7963924.8533089999,"t":1729936800}
+{"o":0.00000665,"h":0.0000066891,"l":0.0000065596,"c":0.0000066311,"v":17282.6027,"t":1729940400}
+{"o":0.0000066311,"h":0.0000066863,"l":0.0000065945,"c":0.0000066577,"v":311950.619321,"t":1729944000}
+{"o":0.0000066577,"h":0.0000067176,"l":0.0000063763,"c":0.0000064226,"v":1548246.2394320001,"t":1729947600}
+{"o":0.0000064226,"h":0.0000067233,"l":0.0000063829,"c":0.0000064947,"v":5172679.0703369994,"t":1729951200}
+{"o":0.0000064947,"h":0.0000065102,"l":0.0000063656,"c":0.0000064083,"v":198857.556059,"t":1729954800}
+{"o":0.0000064083,"h":0.0000064249,"l":0.0000063357,"c":0.0000063554,"v":500000.0,"t":1729958400}
+{"o":0.0000063554,"h":0.0000063964,"l":0.0000062946,"c":0.0000063001,"v":162348.464708,"t":1729962000}
+{"o":0.0000063001,"h":0.0000063302,"l":0.0000062893,"c":0.0000063083,"v":0.0,"t":1729965600}
+{"o":0.0000063083,"h":0.0000064224,"l":0.0000062215,"c":0.0000063605,"v":703774.398204,"t":1729969200}
+{"o":0.0000063605,"h":0.0000063654,"l":0.0000062888,"c":0.0000063096,"v":630000.0,"t":1729972800}
+{"o":0.0000063096,"h":0.0000063653,"l":0.0000062543,"c":0.0000063249,"v":57537.430676,"t":1729976400}
+{"o":0.0000063249,"h":0.0000063423,"l":0.0000061782,"c":0.0000062029,"v":727341.2869419999,"t":1729980000}
+{"o":0.0000062029,"h":0.0000062351,"l":0.0000061967,"c":0.000006223,"v":0.0,"t":1729983600}
+{"o":0.000006223,"h":0.0000062685,"l":0.0000062088,"c":0.0000062301,"v":0.0,"t":1729987200}
+{"o":0.0000062301,"h":0.0000062464,"l":0.0000061374,"c":0.0000061662,"v":0.0,"t":1729990800}
+{"o":0.0000061662,"h":0.0000062094,"l":0.0000061353,"c":0.0000061974,"v":0.0,"t":1729994400}
+{"o":0.0000061974,"h":0.0000062284,"l":0.0000061369,"c":0.0000061493,"v":155652.994957,"t":1729998000}
+{"o":0.0000061493,"h":0.0000061935,"l":0.0000061273,"c":0.0000061633,"v":120435.369397,"t":1730001600}
+{"o":0.0000061633,"h":0.0000061816,"l":0.0000061411,"c":0.0000061604,"v":0.0,"t":1730005200}
+{"o":0.0000061604,"h":0.0000061977,"l":0.0000061312,"c":0.0000061471,"v":122300.79626,"t":1730008800}
+{"o":0.0000061471,"h":0.0000061892,"l":0.0000058184,"c":0.0000058783,"v":2174385.1783949998,"t":1730012400}
+{"o":0.0000058783,"h":0.0000064184,"l":0.000005802,"c":0.0000061987,"v":5081961.3607139997,"t":1730016000}
+{"o":0.0000061987,"h":0.0000062553,"l":0.0000061818,"c":0.0000062122,"v":914609.307535,"t":1730019600}
+{"o":0.0000062122,"h":0.0000062622,"l":0.000005954,"c":0.0000059953,"v":2225308.6092989999,"t":1730023200}
+{"o":0.0000059953,"h":0.000006053,"l":0.0000059409,"c":0.0000059718,"v":245803.437508,"t":1730026800}
+{"o":0.0000059718,"h":0.0000060111,"l":0.0000058637,"c":0.0000059519,"v":80000.0,"t":1730030400}
+{"o":0.0000059519,"h":0.0000060524,"l":0.0000058877,"c":0.0000059135,"v":1644172.78831,"t":1730034000}
+{"o":0.0000059135,"h":0.0000059725,"l":0.0000058643,"c":0.0000059488,"v":1033840.484325,"t":1730037600}
+{"o":0.0000059488,"h":0.0000061155,"l":0.0000059063,"c":0.0000059929,"v":1910430.3260590001,"t":1730041200}
+{"o":0.0000059929,"h":0.0000060402,"l":0.0000059313,"c":0.0000059328,"v":1059976.1219349999,"t":1730044800}
+{"o":0.0000059328,"h":0.0000059786,"l":0.0000057613,"c":0.000005845,"v":1028210.5158929999,"t":1730048400}
+{"o":0.000005845,"h":0.0000058709,"l":0.0000057807,"c":0.0000058664,"v":228557.763468,"t":1730052000}
+{"o":0.0000058664,"h":0.0000059042,"l":0.0000058166,"c":0.0000058412,"v":47468.866884,"t":1730055600}
+{"o":0.0000058412,"h":0.0000058708,"l":0.0000056865,"c":0.0000058614,"v":2830153.946709,"t":1730059200}
+{"o":0.0000058614,"h":0.0000060347,"l":0.0000058226,"c":0.0000059107,"v":975480.348056,"t":1730062800}
+{"o":0.0000059107,"h":0.0000059107,"l":0.0000058331,"c":0.0000058842,"v":255168.906915,"t":1730066400}
+{"o":0.0000058842,"h":0.0000059209,"l":0.0000058671,"c":0.0000059197,"v":0.0,"t":1730070000}
+{"o":0.0000059197,"h":0.000005951,"l":0.0000059027,"c":0.0000059414,"v":0.0,"t":1730073600}
+{"o":0.0000059414,"h":0.000006012,"l":0.0000059238,"c":0.0000059521,"v":0.0,"t":1730077200}
+{"o":0.0000059521,"h":0.000005983,"l":0.0000058411,"c":0.0000058831,"v":33602.008877,"t":1730080800}
+{"o":0.0000058831,"h":0.0000059356,"l":0.0000058303,"c":0.0000059112,"v":384957.637183,"t":1730084400}
+{"o":0.0000059112,"h":0.0000059767,"l":0.0000059094,"c":0.0000059279,"v":0.0,"t":1730088000}
+{"o":0.0000059279,"h":0.0000060021,"l":0.000005924,"c":0.000005957,"v":0.0,"t":1730091600}
+{"o":0.000005957,"h":0.0000059919,"l":0.0000059093,"c":0.0000059169,"v":19333.884157,"t":1730095200}
+{"o":0.0000059169,"h":0.0000059375,"l":0.0000057878,"c":0.0000058208,"v":700000.0,"t":1730098800}
+{"o":0.0000058208,"h":0.000005823,"l":0.0000055909,"c":0.0000057177,"v":3611104.870809,"t":1730102400}
+{"o":0.0000057177,"h":0.000006028,"l":0.0000056786,"c":0.0000059771,"v":1185017.772142,"t":1730106000}
+{"o":0.0000059771,"h":0.0000060297,"l":0.0000059442,"c":0.0000059968,"v":505471.493476,"t":1730109600}
+{"o":0.0000059968,"h":0.0000060278,"l":0.0000058398,"c":0.0000058882,"v":600000.0,"t":1730113200}
+{"o":0.0000058882,"h":0.0000060835,"l":0.0000058493,"c":0.0000059454,"v":1262970.9733490001,"t":1730116800}
+{"o":0.0000059454,"h":0.0000060327,"l":0.0000059285,"c":0.0000060254,"v":0.0,"t":1730120400}
+{"o":0.0000060254,"h":0.0000061262,"l":0.0000059414,"c":0.0000060613,"v":1509036.7776560001,"t":1730124000}
+{"o":0.0000060613,"h":0.0000063299,"l":0.0000060527,"c":0.0000062106,"v":1565543.999356,"t":1730127600}
+{"o":0.0000062106,"h":0.0000062725,"l":0.0000061089,"c":0.0000062333,"v":403097.068821,"t":1730131200}
+{"o":0.0000062333,"h":0.0000063098,"l":0.0000061265,"c":0.0000061837,"v":45359.290315,"t":1730134800}
+{"o":0.0000061837,"h":0.0000062048,"l":0.000006115,"c":0.0000061344,"v":250000.0,"t":1730138400}
+{"o":0.0000061344,"h":0.0000062275,"l":0.0000060382,"c":0.0000061024,"v":326244.771727,"t":1730142000}
+{"o":0.0000061024,"h":0.000006166,"l":0.000006092,"c":0.000006122,"v":125693.145696,"t":1730145600}
+{"o":0.000006122,"h":0.000006167,"l":0.0000060607,"c":0.0000061077,"v":508498.649613,"t":1730149200}
+{"o":0.0000061077,"h":0.0000062992,"l":0.0000060359,"c":0.0000062375,"v":2115228.5506180003,"t":1730152800}
+{"o":0.0000062375,"h":0.0000062782,"l":0.0000060746,"c":0.0000061142,"v":1001195.60502,"t":1730156400}
+{"o":0.0000061142,"h":0.0000061466,"l":0.0000059994,"c":0.0000060185,"v":19328.359701,"t":1730160000}
+{"o":0.0000060185,"h":0.0000061145,"l":0.0000060165,"c":0.0000060746,"v":389132.212928,"t":1730163600}
+{"o":0.0000060746,"h":0.0000062085,"l":0.0000059119,"c":0.0000060973,"v":1634.580613,"t":1730167200}
+{"o":0.0000060973,"h":0.0000061344,"l":0.0000060355,"c":0.0000060663,"v":13.394536,"t":1730170800}
+{"o":0.0000060663,"h":0.0000061718,"l":0.0000060341,"c":0.0000061329,"v":8132.45955,"t":1730174400}
+{"o":0.0000061329,"h":0.0000061977,"l":0.0000060016,"c":0.0000060372,"v":500000.0,"t":1730178000}
+{"o":0.0000060372,"h":0.0000060683,"l":0.000006026,"c":0.0000060569,"v":0.0,"t":1730181600}
+{"o":0.0000060569,"h":0.0000060946,"l":0.0000060142,"c":0.0000060401,"v":56215.31745,"t":1730185200}
+{"o":0.0000060401,"h":0.0000061331,"l":0.0000059888,"c":0.0000060806,"v":1004655.4403230001,"t":1730188800}
+{"o":0.0000060806,"h":0.0000062478,"l":0.0000060643,"c":0.0000061454,"v":1103676.2325209999,"t":1730192400}
+{"o":0.0000061454,"h":0.0000061769,"l":0.0000061121,"c":0.0000061272,"v":451764.001729,"t":1730196000}
+{"o":0.0000061272,"h":0.0000061512,"l":0.0000060793,"c":0.000006112,"v":63105.968726,"t":1730199600}
+{"o":0.000006112,"h":0.0000061697,"l":0.000006084,"c":0.000006159,"v":12574.983647,"t":1730203200}
+{"o":0.000006159,"h":0.0000061899,"l":0.0000060252,"c":0.0000060398,"v":272871.032974,"t":1730206800}
+{"o":0.0000060398,"h":0.0000060887,"l":0.0000059797,"c":0.0000060234,"v":241000.0,"t":1730210400}
+{"o":0.0000060234,"h":0.0000061167,"l":0.0000056501,"c":0.0000056751,"v":3599800.598181,"t":1730214000}
+{"o":0.0000056751,"h":0.0000057691,"l":0.0000055558,"c":0.0000056922,"v":138315.843803,"t":1730217600}
+{"o":0.0000056922,"h":0.0000057751,"l":0.0000055697,"c":0.0000056668,"v":361658.442732,"t":1730221200}
+{"o":0.0000056668,"h":0.0000056929,"l":0.000005492,"c":0.0000055816,"v":2266618.4907440003,"t":1730224800}
+{"o":0.0000055816,"h":0.0000059312,"l":0.0000055591,"c":0.0000057873,"v":1220285.2215140003,"t":1730228400}
+{"o":0.0000057873,"h":0.0000058483,"l":0.000005714,"c":0.0000057617,"v":163737.29584,"t":1730232000}
+{"o":0.0000057617,"h":0.0000059784,"l":0.0000057251,"c":0.0000059339,"v":1386589.23428,"t":1730235600}
+{"o":0.0000059339,"h":0.0000059588,"l":0.0000058788,"c":0.0000059254,"v":129524.884276,"t":1730239200}
+{"o":0.0000059254,"h":0.0000059521,"l":0.0000058745,"c":0.0000059082,"v":110000.969758,"t":1730242800}
+{"o":0.0000059082,"h":0.0000059637,"l":0.0000058345,"c":0.0000058714,"v":71384.503272,"t":1730246400}
+{"o":0.0000058714,"h":0.0000059313,"l":0.0000058058,"c":0.000005811,"v":400000.0,"t":1730250000}
+{"o":0.000005811,"h":0.000005839,"l":0.0000057784,"c":0.0000058185,"v":0.0,"t":1730253600}
+{"o":0.0000058185,"h":0.0000058286,"l":0.0000057909,"c":0.0000058038,"v":0.0,"t":1730257200}
+{"o":0.0000058038,"h":0.0000058209,"l":0.0000057791,"c":0.0000057848,"v":0.0,"t":1730260800}
+{"o":0.0000057848,"h":0.0000059084,"l":0.0000057448,"c":0.0000058493,"v":692203.9363869999,"t":1730264400}
+{"o":0.0000058493,"h":0.0000058944,"l":0.00000576,"c":0.0000058262,"v":35000.0,"t":1730268000}
+{"o":0.0000058262,"h":0.0000058452,"l":0.000005806,"c":0.0000058299,"v":0.0,"t":1730271600}
+{"o":0.0000058299,"h":0.0000058876,"l":0.0000058074,"c":0.0000058841,"v":184902.717498,"t":1730275200}
+{"o":0.0000058841,"h":0.0000058928,"l":0.0000057279,"c":0.0000058062,"v":1025132.877743,"t":1730278800}
+{"o":0.0000058062,"h":0.0000058387,"l":0.0000058028,"c":0.0000058362,"v":0.0,"t":1730282400}
+{"o":0.0000058362,"h":0.0000059006,"l":0.0000057402,"c":0.0000057997,"v":81359.549022,"t":1730286000}
+{"o":0.0000057997,"h":0.0000059125,"l":0.0000057853,"c":0.0000058777,"v":1001382.086443,"t":1730289600}
+{"o":0.0000058777,"h":0.0000059315,"l":0.000005822,"c":0.0000058278,"v":1388.596915,"t":1730293200}
+{"o":0.0000058278,"h":0.000005861,"l":0.0000057991,"c":0.0000058475,"v":0.0,"t":1730296800}
+{"o":0.0000058475,"h":0.0000059667,"l":0.0000056365,"c":0.0000057032,"v":2306214.7064749999,"t":1730300400}
+{"o":0.0000057032,"h":0.0000057492,"l":0.000005498,"c":0.0000056617,"v":607393.677946,"t":1730304000}
+{"o":0.0000056617,"h":0.0000057044,"l":0.0000056133,"c":0.0000056744,"v":324187.7526639999,"t":1730307600}
+{"o":0.0000056744,"h":0.0000057723,"l":0.0000055823,"c":0.0000056875,"v":1362557.8159080001,"t":1730311200}
+{"o":0.0000056875,"h":0.0000057377,"l":0.0000055502,"c":0.0000055649,"v":1813030.9184030001,"t":1730314800}
+{"o":0.0000055649,"h":0.0000057405,"l":0.0000054847,"c":0.0000056268,"v":451238.066353,"t":1730318400}
+{"o":0.0000056268,"h":0.0000061126,"l":0.0000056151,"c":0.000005808,"v":5052294.2541799992,"t":1730322000}
+{"o":0.000005808,"h":0.0000058545,"l":0.0000057761,"c":0.0000057853,"v":154668.294243,"t":1730325600}
+{"o":0.0000057853,"h":0.0000058804,"l":0.0000057479,"c":0.000005791,"v":573547.3469209999,"t":1730329200}
+{"o":0.000005791,"h":0.0000058017,"l":0.0000057701,"c":0.0000057764,"v":0.3422,"t":1730332800}
+{"o":0.0000057764,"h":0.0000058076,"l":0.0000057491,"c":0.0000057673,"v":0.0,"t":1730336400}
+{"o":0.0000057673,"h":0.0000057865,"l":0.0000057236,"c":0.0000057487,"v":76883.562851,"t":1730340000}
+{"o":0.0000057487,"h":0.0000058209,"l":0.0000057397,"c":0.0000057978,"v":0.0,"t":1730343600}
+{"o":0.0000057978,"h":0.0000058037,"l":0.0000057001,"c":0.0000057069,"v":356999.165723,"t":1730347200}
+{"o":0.0000057069,"h":0.000005718,"l":0.0000056778,"c":0.0000057079,"v":55000.0,"t":1730350800}
+{"o":0.0000057079,"h":0.0000057679,"l":0.0000055587,"c":0.0000056121,"v":622669.297101,"t":1730354400}
+{"o":0.0000056121,"h":0.0000056289,"l":0.0000055054,"c":0.0000055172,"v":676208.7356039999,"t":1730358000}
+{"o":0.0000055172,"h":0.0000056286,"l":0.0000055148,"c":0.0000055985,"v":1012501.239455,"t":1730361600}
+{"o":0.0000055985,"h":0.0000057067,"l":0.0000055584,"c":0.0000056045,"v":1094822.1630589999,"t":1730365200}
+{"o":0.0000056045,"h":0.0000057489,"l":0.0000055624,"c":0.0000056947,"v":658553.807831,"t":1730368800}
+{"o":0.0000056947,"h":0.0000057868,"l":0.000005598,"c":0.0000057738,"v":1997002.758746,"t":1730372400}
+{"o":0.0000057738,"h":0.0000059979,"l":0.0000057595,"c":0.000005834,"v":2106043.3582429998,"t":1730376000}
+{"o":0.000005834,"h":0.0000059503,"l":0.000005827,"c":0.0000059139,"v":0.0,"t":1730379600}
+{"o":0.0000059139,"h":0.0000060256,"l":0.0000056961,"c":0.0000057529,"v":425248.963776,"t":1730383200}
+{"o":0.0000057529,"h":0.0000057928,"l":0.0000056618,"c":0.0000057371,"v":526827.2933660001,"t":1730386800}
+{"o":0.0000057371,"h":0.0000058056,"l":0.0000056967,"c":0.0000057298,"v":422240.546524,"t":1730390400}
+{"o":0.0000057298,"h":0.0000058003,"l":0.00000568,"c":0.0000057693,"v":15620.651463,"t":1730394000}
+{"o":0.0000057693,"h":0.0000058321,"l":0.0000056429,"c":0.0000057085,"v":430995.87178,"t":1730397600}
+{"o":0.0000057085,"h":0.0000057531,"l":0.0000056835,"c":0.0000057428,"v":0.0,"t":1730401200}
+{"o":0.0000057428,"h":0.0000057542,"l":0.000005638,"c":0.0000056615,"v":316512.05528,"t":1730404800}
+{"o":0.0000056615,"h":0.0000057585,"l":0.0000056019,"c":0.0000057495,"v":1653877.16224,"t":1730408400}
+{"o":0.0000057495,"h":0.0000058033,"l":0.0000057278,"c":0.0000057368,"v":0.0,"t":1730412000}
+{"o":0.0000057368,"h":0.0000057916,"l":0.0000057132,"c":0.0000057644,"v":0.0,"t":1730415600}
+{"o":0.0000057644,"h":0.0000057759,"l":0.0000056852,"c":0.0000057029,"v":228791.0,"t":1730419200}
+{"o":0.0000057029,"h":0.0000057927,"l":0.0000056858,"c":0.0000057669,"v":0.0,"t":1730422800}
+{"o":0.0000057669,"h":0.0000058282,"l":0.0000057062,"c":0.0000057188,"v":61582.454059,"t":1730426400}
+{"o":0.0000057188,"h":0.000005746,"l":0.0000056943,"c":0.0000057351,"v":0.0,"t":1730430000}
+{"o":0.0000057351,"h":0.0000057516,"l":0.0000057241,"c":0.0000057275,"v":0.0,"t":1730433600}
+{"o":0.0000057275,"h":0.0000057525,"l":0.000005697,"c":0.0000057461,"v":52705.104338,"t":1730437200}
+{"o":0.0000057461,"h":0.0000058008,"l":0.0000057434,"c":0.0000057968,"v":0.0,"t":1730440800}
+{"o":0.0000057968,"h":0.0000058123,"l":0.0000057549,"c":0.0000057812,"v":163073.090609,"t":1730444400}
+{"o":0.0000057812,"h":0.0000059108,"l":0.0000057591,"c":0.0000058813,"v":1247374.4515740001,"t":1730448000}
+{"o":0.0000058813,"h":0.0000059689,"l":0.0000058386,"c":0.0000059191,"v":409119.745856,"t":1730451600}
+{"o":0.0000059191,"h":0.0000061287,"l":0.0000058563,"c":0.0000060833,"v":859844.017184,"t":1730455200}
+{"o":0.0000060833,"h":0.0000061009,"l":0.0000060175,"c":0.0000060697,"v":190136.29858,"t":1730458800}
+{"o":0.0000060697,"h":0.0000061345,"l":0.0000060022,"c":0.000006064,"v":69092.857936,"t":1730462400}
+{"o":0.000006064,"h":0.0000061683,"l":0.0000059358,"c":0.0000059373,"v":1013380.214052,"t":1730466000}
+{"o":0.0000059373,"h":0.0000060263,"l":0.0000058983,"c":0.0000059844,"v":13356.738789,"t":1730469600}
+{"o":0.0000059844,"h":0.0000062728,"l":0.0000056543,"c":0.0000059152,"v":302330.589291,"t":1730473200}
+{"o":0.0000059152,"h":0.0000060117,"l":0.0000057919,"c":0.0000059134,"v":352616.341847,"t":1730476800}
+{"o":0.0000059134,"h":0.0000060168,"l":0.0000058653,"c":0.0000059973,"v":157419.24633,"t":1730480400}
+{"o":0.0000059973,"h":0.0000060524,"l":0.0000059253,"c":0.0000059686,"v":676296.524765,"t":1730484000}
+{"o":0.0000059686,"h":0.0000060349,"l":0.0000059464,"c":0.0000059809,"v":25083.906222,"t":1730487600}
+{"o":0.0000059809,"h":0.0000060149,"l":0.0000059352,"c":0.0000059865,"v":303046.742916,"t":1730491200}
+{"o":0.0000059865,"h":0.0000060517,"l":0.0000059589,"c":0.0000059762,"v":33008.804659,"t":1730494800}
+{"o":0.0000059762,"h":0.0000060834,"l":0.0000059445,"c":0.0000060427,"v":1984067.5964009999,"t":1730498400}
+{"o":0.0000060427,"h":0.0000060559,"l":0.0000060219,"c":0.0000060322,"v":500000.0,"t":1730502000}
+{"o":0.0000060322,"h":0.0000060355,"l":0.0000059471,"c":0.0000059675,"v":301410.190935,"t":1730505600}
+{"o":0.0000059675,"h":0.0000060005,"l":0.0000059357,"c":0.0000059783,"v":82842.577259,"t":1730509200}
+{"o":0.0000059783,"h":0.0000060377,"l":0.0000059349,"c":0.0000060263,"v":1669.320017,"t":1730512800}
+{"o":0.0000060263,"h":0.0000060546,"l":0.0000060182,"c":0.0000060443,"v":0.0,"t":1730516400}
+{"o":0.0000060443,"h":0.000006097,"l":0.0000058711,"c":0.0000059004,"v":1043372.042323,"t":1730520000}
+{"o":0.0000059004,"h":0.0000059244,"l":0.0000058758,"c":0.0000058822,"v":0.0,"t":1730523600}
+{"o":0.0000058822,"h":0.0000059032,"l":0.0000058067,"c":0.0000058099,"v":100000.0,"t":1730527200}
+{"o":0.0000058099,"h":0.0000058255,"l":0.0000057823,"c":0.000005784,"v":0.0,"t":1730530800}
+{"o":0.000005784,"h":0.0000058391,"l":0.0000057767,"c":0.000005834,"v":8567.244693,"t":1730534400}
+{"o":0.000005834,"h":0.0000058913,"l":0.0000058171,"c":0.0000058654,"v":235638.739418,"t":1730538000}
+{"o":0.0000058654,"h":0.0000059127,"l":0.0000058466,"c":0.0000058769,"v":30000.0,"t":1730541600}
+{"o":0.0000058769,"h":0.0000059267,"l":0.0000058288,"c":0.0000058512,"v":4847.244406,"t":1730545200}
+{"o":0.0000058512,"h":0.0000058939,"l":0.0000057375,"c":0.0000057881,"v":844762.710092,"t":1730548800}
+{"o":0.0000057881,"h":0.0000058463,"l":0.0000057086,"c":0.0000057663,"v":34442.326909,"t":1730552400}
+{"o":0.0000057663,"h":0.000005858,"l":0.0000056767,"c":0.0000057186,"v":328564.0,"t":1730556000}
+{"o":0.0000057186,"h":0.0000057829,"l":0.0000056607,"c":0.0000057241,"v":753810.153212,"t":1730559600}
+{"o":0.0000057241,"h":0.00000583,"l":0.0000056688,"c":0.0000057862,"v":44966.813787,"t":1730563200}
+{"o":0.0000057862,"h":0.0000059399,"l":0.0000057483,"c":0.0000058724,"v":1740204.9870460003,"t":1730566800}
+{"o":0.0000058724,"h":0.0000059074,"l":0.0000058562,"c":0.0000058723,"v":0.0,"t":1730570400}
+{"o":0.0000058723,"h":0.0000060054,"l":0.0000058211,"c":0.0000059576,"v":600587.016638,"t":1730574000}
+{"o":0.0000059576,"h":0.0000060172,"l":0.0000058775,"c":0.0000059529,"v":398221.592314,"t":1730577600}
+{"o":0.0000059529,"h":0.0000060217,"l":0.0000059194,"c":0.0000060098,"v":254002.795317,"t":1730581200}
+{"o":0.0000060098,"h":0.0000060298,"l":0.0000058248,"c":0.0000058521,"v":936419.1075200001,"t":1730584800}
+{"o":0.0000058521,"h":0.0000058839,"l":0.0000058079,"c":0.000005808,"v":122814.289228,"t":1730588400}
+{"o":0.000005808,"h":0.0000058416,"l":0.0000057923,"c":0.000005841,"v":0.0,"t":1730592000}
+{"o":0.000005841,"h":0.0000058956,"l":0.0000057883,"c":0.0000058444,"v":60340.099605,"t":1730595600}
+{"o":0.0000058444,"h":0.0000059698,"l":0.0000057155,"c":0.0000057923,"v":301234.107798,"t":1730599200}
+{"o":0.0000057923,"h":0.0000058408,"l":0.0000057793,"c":0.0000058,"v":0.0,"t":1730602800}
+{"o":0.0000058,"h":0.0000058104,"l":0.0000057412,"c":0.0000057587,"v":0.0,"t":1730606400}
+{"o":0.0000057587,"h":0.0000058008,"l":0.0000057374,"c":0.0000057987,"v":0.0,"t":1730610000}
+{"o":0.0000057987,"h":0.000005872,"l":0.0000057416,"c":0.000005812,"v":208724.539104,"t":1730613600}
+{"o":0.000005812,"h":0.0000058324,"l":0.00000578,"c":0.0000058046,"v":119997.519125,"t":1730617200}
+{"o":0.0000058046,"h":0.0000064347,"l":0.0000057865,"c":0.0000063905,"v":4647207.5307520004,"t":1730620800}
+{"o":0.0000063905,"h":0.0000064359,"l":0.0000063109,"c":0.0000063635,"v":126290.296394,"t":1730624400}
+{"o":0.0000063635,"h":0.0000065869,"l":0.0000062887,"c":0.000006307,"v":3115383.5884269997,"t":1730628000}
+{"o":0.000006307,"h":0.0000063347,"l":0.0000061765,"c":0.000006221,"v":712418.176608,"t":1730631600}
+{"o":0.000006221,"h":0.0000062368,"l":0.0000061279,"c":0.0000061686,"v":23816.778377,"t":1730635200}
+{"o":0.0000061686,"h":0.0000062773,"l":0.0000060891,"c":0.0000062118,"v":4700.0,"t":1730638800}
+{"o":0.0000062118,"h":0.0000062969,"l":0.0000061888,"c":0.0000062804,"v":0.0,"t":1730642400}
+{"o":0.0000062804,"h":0.0000063474,"l":0.0000060289,"c":0.0000060379,"v":855397.815036,"t":1730646000}
+{"o":0.0000060379,"h":0.0000060965,"l":0.0000059135,"c":0.0000059946,"v":827962.0194119998,"t":1730649600}
+{"o":0.0000059946,"h":0.0000060716,"l":0.0000059113,"c":0.0000060117,"v":126802.008523,"t":1730653200}
+{"o":0.0000060117,"h":0.0000061262,"l":0.0000059363,"c":0.000006028,"v":107856.635498,"t":1730656800}
+{"o":0.000006028,"h":0.0000060319,"l":0.0000058029,"c":0.0000058117,"v":1070889.4153689998,"t":1730660400}
+{"o":0.0000058117,"h":0.0000059905,"l":0.0000057477,"c":0.0000059012,"v":466496.6915810001,"t":1730664000}
+{"o":0.0000059012,"h":0.0000059662,"l":0.000005866,"c":0.0000058884,"v":415005.696998,"t":1730667600}
+{"o":0.0000058884,"h":0.0000059511,"l":0.0000058674,"c":0.0000059084,"v":130615.657312,"t":1730671200}
+{"o":0.0000059084,"h":0.0000059447,"l":0.0000058983,"c":0.0000059195,"v":0.0,"t":1730674800}
+{"o":0.0000059195,"h":0.0000059985,"l":0.0000059086,"c":0.0000059421,"v":539423.52474,"t":1730678400}
+{"o":0.0000059421,"h":0.0000060282,"l":0.0000058706,"c":0.000005933,"v":127839.587329,"t":1730682000}
+{"o":0.000005933,"h":0.0000059838,"l":0.0000058759,"c":0.0000059031,"v":213450.684725,"t":1730685600}
+{"o":0.0000059031,"h":0.0000059825,"l":0.0000058642,"c":0.0000059422,"v":18800.501149,"t":1730689200}
+{"o":0.0000059422,"h":0.0000059462,"l":0.0000059053,"c":0.0000059365,"v":0.0,"t":1730692800}
+{"o":0.0000059365,"h":0.0000059993,"l":0.0000058491,"c":0.0000059499,"v":1087798.095215,"t":1730696400}
+{"o":0.0000059499,"h":0.0000060163,"l":0.0000059044,"c":0.0000059574,"v":192228.408559,"t":1730700000}
+{"o":0.0000059574,"h":0.0000060229,"l":0.0000059523,"c":0.0000060016,"v":0.0,"t":1730703600}
+{"o":0.0000060016,"h":0.000006054,"l":0.0000058742,"c":0.0000059209,"v":251493.86903,"t":1730707200}
+{"o":0.0000059209,"h":0.0000059745,"l":0.0000058722,"c":0.0000059308,"v":337427.684951,"t":1730710800}
+{"o":0.0000059308,"h":0.0000060025,"l":0.0000058595,"c":0.0000059158,"v":115309.629253,"t":1730714400}
+{"o":0.0000059158,"h":0.0000059306,"l":0.0000057139,"c":0.0000057389,"v":1588467.4152319999,"t":1730718000}
+{"o":0.0000057389,"h":0.0000057754,"l":0.0000056906,"c":0.0000057345,"v":182879.006693,"t":1730721600}
+{"o":0.0000057345,"h":0.0000057699,"l":0.0000055328,"c":0.0000055869,"v":1112307.0446839998,"t":1730725200}
+{"o":0.0000055869,"h":0.0000057116,"l":0.0000055506,"c":0.0000056928,"v":648697.028503,"t":1730728800}
+{"o":0.0000056928,"h":0.000005727,"l":0.0000056504,"c":0.0000056664,"v":3113.039377,"t":1730732400}
+{"o":0.0000056664,"h":0.0000059336,"l":0.0000055454,"c":0.0000059091,"v":2545112.1133190002,"t":1730736000}
+{"o":0.0000059091,"h":0.0000059458,"l":0.0000058539,"c":0.0000059173,"v":1692.103414,"t":1730739600}
+{"o":0.0000059173,"h":0.0000059826,"l":0.0000058327,"c":0.0000059115,"v":16773.430221,"t":1730743200}
+{"o":0.0000059115,"h":0.0000059175,"l":0.0000058731,"c":0.0000058971,"v":0.0,"t":1730746800}
+{"o":0.0000058971,"h":0.000005969,"l":0.0000058215,"c":0.0000059132,"v":25684.430369,"t":1730750400}
+{"o":0.0000059132,"h":0.0000060687,"l":0.0000056085,"c":0.0000057438,"v":1655390.1115329999,"t":1730754000}
+{"o":0.0000057438,"h":0.0000058284,"l":0.0000056207,"c":0.0000057123,"v":58750.653988,"t":1730757600}
+{"o":0.0000057123,"h":0.0000057594,"l":0.0000056559,"c":0.0000056841,"v":218107.861754,"t":1730761200}
+{"o":0.0000056841,"h":0.0000056875,"l":0.0000056266,"c":0.0000056618,"v":0.0,"t":1730764800}
+{"o":0.0000056618,"h":0.0000057588,"l":0.0000056535,"c":0.0000057102,"v":25000.0,"t":1730768400}
+{"o":0.0000057102,"h":0.0000057192,"l":0.0000056782,"c":0.0000057105,"v":0.0,"t":1730772000}
+{"o":0.0000057105,"h":0.0000057482,"l":0.0000056578,"c":0.0000056604,"v":0.0,"t":1730775600}
+{"o":0.0000056604,"h":0.0000056705,"l":0.0000056307,"c":0.0000056484,"v":0.0,"t":1730779200}
+{"o":0.0000056484,"h":0.0000064563,"l":0.000005608,"c":0.0000063477,"v":7197802.5304990001,"t":1730782800}
+{"o":0.0000063477,"h":0.0000064606,"l":0.000006286,"c":0.0000062916,"v":1685285.8023569998,"t":1730786400}
+{"o":0.0000062916,"h":0.0000062985,"l":0.0000061918,"c":0.0000062059,"v":411760.39565,"t":1730790000}
+{"o":0.0000062059,"h":0.0000062194,"l":0.0000061868,"c":0.0000061868,"v":189267.474446,"t":1730793600}
+{"o":0.0000061868,"h":0.0000062153,"l":0.0000061666,"c":0.0000062144,"v":0.0,"t":1730797200}
+{"o":0.0000062144,"h":0.0000062442,"l":0.0000059734,"c":0.0000059802,"v":1546246.7256229999,"t":1730800800}
+{"o":0.0000059802,"h":0.0000059883,"l":0.0000058386,"c":0.0000058571,"v":1907465.0714380001,"t":1730804400}
+{"o":0.0000058571,"h":0.0000058747,"l":0.0000056764,"c":0.0000057634,"v":345642.0104,"t":1730808000}
+{"o":0.0000057634,"h":0.0000058023,"l":0.0000057108,"c":0.0000057182,"v":35434.170169,"t":1730811600}
+{"o":0.0000057182,"h":0.0000057296,"l":0.0000055716,"c":0.0000056082,"v":0.0,"t":1730815200}
+{"o":0.0000056082,"h":0.0000058512,"l":0.0000055865,"c":0.0000057071,"v":1121811.5511159999,"t":1730818800}
+{"o":0.0000057071,"h":0.0000057433,"l":0.000005527,"c":0.00000558,"v":1476842.203492,"t":1730822400}
+{"o":0.00000558,"h":0.0000056418,"l":0.0000054874,"c":0.0000055712,"v":669703.566737,"t":1730826000}
+{"o":0.0000055712,"h":0.0000055949,"l":0.0000055261,"c":0.0000055419,"v":344520.744174,"t":1730829600}
+{"o":0.0000055419,"h":0.0000056555,"l":0.0000055114,"c":0.0000056238,"v":38709.996055,"t":1730833200}
+{"o":0.0000056238,"h":0.0000056948,"l":0.0000055088,"c":0.0000055728,"v":308238.072675,"t":1730836800}
+{"o":0.0000055728,"h":0.0000056372,"l":0.0000055335,"c":0.0000055876,"v":190116.111986,"t":1730840400}
+{"o":0.0000055876,"h":0.0000056364,"l":0.0000054676,"c":0.0000054683,"v":166149.575332,"t":1730844000}
+{"o":0.0000054683,"h":0.0000057624,"l":0.0000054574,"c":0.0000057541,"v":2769137.7658899999,"t":1730847600}
+{"o":0.0000057541,"h":0.0000058535,"l":0.0000055334,"c":0.0000056445,"v":750565.18989,"t":1730851200}
+{"o":0.0000056445,"h":0.0000058604,"l":0.0000055766,"c":0.0000057926,"v":18990.628717,"t":1730854800}
+{"o":0.0000057926,"h":0.0000060726,"l":0.0000055666,"c":0.0000058295,"v":106539.278835,"t":1730858400}
+{"o":0.0000058295,"h":0.000005953,"l":0.0000056565,"c":0.0000057391,"v":52388.992641,"t":1730862000}
+{"o":0.0000057391,"h":0.0000058223,"l":0.0000056339,"c":0.0000057307,"v":0.0,"t":1730865600}
+{"o":0.0000057307,"h":0.0000059285,"l":0.0000057149,"c":0.0000058345,"v":137390.537242,"t":1730869200}
+{"o":0.0000058345,"h":0.0000059534,"l":0.000005723,"c":0.0000058824,"v":119040.496802,"t":1730872800}
+{"o":0.0000058824,"h":0.0000059544,"l":0.0000057108,"c":0.0000058428,"v":340955.003903,"t":1730876400}
+{"o":0.0000058428,"h":0.0000059653,"l":0.0000058234,"c":0.0000058663,"v":0.0,"t":1730880000}
+{"o":0.0000058663,"h":0.0000058669,"l":0.000005717,"c":0.0000057607,"v":626874.260368,"t":1730883600}
+{"o":0.0000057607,"h":0.0000059269,"l":0.0000057095,"c":0.0000058529,"v":1652825.4080700001,"t":1730887200}
+{"o":0.0000058529,"h":0.0000059023,"l":0.0000058017,"c":0.0000058376,"v":351932.949161,"t":1730890800}
+{"o":0.0000058376,"h":0.000005896,"l":0.0000057749,"c":0.0000058908,"v":27235.38965,"t":1730894400}
+{"o":0.0000058908,"h":0.0000059155,"l":0.0000058522,"c":0.0000058687,"v":0.0,"t":1730898000}
+{"o":0.0000058687,"h":0.0000059479,"l":0.0000057728,"c":0.0000058868,"v":55456.744217,"t":1730901600}
+{"o":0.0000058868,"h":0.000005908,"l":0.0000056148,"c":0.0000056835,"v":2027341.9816099999,"t":1730905200}
+{"o":0.0000056835,"h":0.0000061025,"l":0.000005592,"c":0.0000058146,"v":7452182.0899099996,"t":1730908800}
+{"o":0.0000058146,"h":0.0000058635,"l":0.0000055553,"c":0.0000056036,"v":360474.484082,"t":1730912400}
+{"o":0.0000056036,"h":0.0000056128,"l":0.0000055144,"c":0.0000055247,"v":246243.867671,"t":1730916000}
+{"o":0.0000055247,"h":0.0000056305,"l":0.0000054977,"c":0.0000055761,"v":670242.113666,"t":1730919600}
+{"o":0.0000055761,"h":0.0000056506,"l":0.0000055248,"c":0.0000056167,"v":185188.602448,"t":1730923200}
+{"o":0.0000056167,"h":0.0000056886,"l":0.0000055167,"c":0.0000056193,"v":214995.787485,"t":1730926800}
+{"o":0.0000056193,"h":0.0000056364,"l":0.0000054935,"c":0.0000055593,"v":877154.4005430001,"t":1730930400}
+{"o":0.0000055593,"h":0.0000056317,"l":0.0000055015,"c":0.0000055774,"v":160749.172589,"t":1730934000}
+{"o":0.0000055774,"h":0.0000055999,"l":0.000005212,"c":0.0000052164,"v":2322840.0195530001,"t":1730937600}
+{"o":0.0000052164,"h":0.0000053782,"l":0.0000050689,"c":0.0000052852,"v":47914.48386,"t":1730941200}
+{"o":0.0000052852,"h":0.0000052857,"l":0.0000051651,"c":0.000005178,"v":517308.355879,"t":1730944800}
+{"o":0.000005178,"h":0.0000052563,"l":0.0000050691,"c":0.0000051354,"v":556067.247964,"t":1730948400}
+{"o":0.0000051354,"h":0.0000051716,"l":0.0000050747,"c":0.0000051621,"v":200279.44284,"t":1730952000}
+{"o":0.0000051621,"h":0.000005269,"l":0.0000050862,"c":0.0000052283,"v":1698188.734036,"t":1730955600}
+{"o":0.0000052283,"h":0.0000054713,"l":0.0000052244,"c":0.0000053727,"v":1438705.9136310001,"t":1730959200}
+{"o":0.0000053727,"h":0.0000054298,"l":0.0000053348,"c":0.0000053522,"v":558121.3655739999,"t":1730962800}
+{"o":0.0000053522,"h":0.0000053553,"l":0.0000053109,"c":0.0000053253,"v":0.0,"t":1730966400}
+{"o":0.0000053253,"h":0.0000053708,"l":0.0000051503,"c":0.0000051669,"v":1791714.8385020001,"t":1730970000}
+{"o":0.0000051669,"h":0.0000052158,"l":0.00000513,"c":0.0000051547,"v":288505.263945,"t":1730973600}
+{"o":0.0000051547,"h":0.0000052175,"l":0.0000051166,"c":0.0000051675,"v":188500.815114,"t":1730977200}
+{"o":0.0000051675,"h":0.0000051753,"l":0.0000050915,"c":0.000005102,"v":159022.470509,"t":1730980800}
+{"o":0.000005102,"h":0.0000051921,"l":0.0000050239,"c":0.0000050857,"v":615007.635683,"t":1730984400}
+{"o":0.0000050857,"h":0.0000050887,"l":0.0000049114,"c":0.0000049281,"v":1252366.964535,"t":1730988000}
+{"o":0.0000049281,"h":0.0000050394,"l":0.0000047985,"c":0.0000048837,"v":1030008.936764,"t":1730991600}
+{"o":0.0000048837,"h":0.0000050685,"l":0.0000048162,"c":0.0000049808,"v":320956.606086,"t":1730995200}
+{"o":0.0000049808,"h":0.0000050592,"l":0.0000049234,"c":0.0000049781,"v":40000.0,"t":1730998800}
+{"o":0.0000049781,"h":0.0000050208,"l":0.0000049182,"c":0.0000049668,"v":100000.0,"t":1731002400}
+{"o":0.0000049668,"h":0.0000050358,"l":0.0000049341,"c":0.0000049637,"v":229787.164833,"t":1731006000}
+{"o":0.0000049637,"h":0.0000051604,"l":0.0000049467,"c":0.0000051259,"v":1233782.2677809999,"t":1731009600}
+{"o":0.0000051259,"h":0.0000051874,"l":0.000005072,"c":0.0000051176,"v":979760.4487640001,"t":1731013200}
+{"o":0.0000051176,"h":0.000005171,"l":0.0000050316,"c":0.0000050724,"v":28148.988332,"t":1731016800}
+{"o":0.0000050724,"h":0.0000051265,"l":0.0000050385,"c":0.000005044,"v":553468.450055,"t":1731020400}
+{"o":0.000005044,"h":0.000005044,"l":0.0000049282,"c":0.0000049815,"v":0.0,"t":1731024000}
+{"o":0.0000049815,"h":0.0000050822,"l":0.0000049462,"c":0.0000050655,"v":168236.428541,"t":1731027600}
+{"o":0.0000050655,"h":0.0000051336,"l":0.000005008,"c":0.0000050728,"v":11884.033438,"t":1731031200}
+{"o":0.0000050728,"h":0.0000050804,"l":0.0000049772,"c":0.0000050083,"v":130002.535944,"t":1731034800}
+{"o":0.0000050083,"h":0.000005046,"l":0.0000049883,"c":0.0000050358,"v":35626.830833,"t":1731038400}
+{"o":0.0000050358,"h":0.0000050414,"l":0.0000049801,"c":0.0000050049,"v":0.0,"t":1731042000}
+{"o":0.0000050049,"h":0.0000050823,"l":0.0000049457,"c":0.000004969,"v":1144804.4797970001,"t":1731045600}
+{"o":0.000004969,"h":0.0000050058,"l":0.0000049182,"c":0.0000049261,"v":0.0,"t":1731049200}
+{"o":0.0000049261,"h":0.0000049853,"l":0.000004926,"c":0.0000049584,"v":0.0,"t":1731052800}
+{"o":0.0000049584,"h":0.0000050276,"l":0.000004865,"c":0.000004944,"v":155453.38289,"t":1731056400}
+{"o":0.000004944,"h":0.0000050799,"l":0.0000048597,"c":0.0000050142,"v":1759261.600904,"t":1731060000}
+{"o":0.0000050142,"h":0.0000051418,"l":0.0000049769,"c":0.0000051418,"v":643030.216904,"t":1731063600}
+{"o":0.0000051418,"h":0.0000051939,"l":0.0000049678,"c":0.000005005,"v":1735607.994465,"t":1731067200}
+{"o":0.000005005,"h":0.0000050163,"l":0.0000049124,"c":0.0000049491,"v":154830.791102,"t":1731070800}
+{"o":0.0000049491,"h":0.0000050777,"l":0.0000048917,"c":0.0000050256,"v":303259.246616,"t":1731074400}
+{"o":0.0000050256,"h":0.0000050701,"l":0.0000049102,"c":0.0000050022,"v":55360.063941,"t":1731078000}
+{"o":0.0000050022,"h":0.0000051063,"l":0.0000048896,"c":0.0000049994,"v":120435.369397,"t":1731081600}
+{"o":0.0000049994,"h":0.0000050443,"l":0.0000049376,"c":0.0000049569,"v":119262.364433,"t":1731085200}
+{"o":0.0000049569,"h":0.0000049754,"l":0.0000048427,"c":0.0000049156,"v":407449.992219,"t":1731088800}
+{"o":0.0000049156,"h":0.0000049222,"l":0.000004868,"c":0.0000049167,"v":16000.0,"t":1731092400}
+{"o":0.0000049167,"h":0.0000049654,"l":0.0000048621,"c":0.0000049052,"v":347678.744429,"t":1731096000}
+{"o":0.0000049052,"h":0.0000049401,"l":0.0000047503,"c":0.0000047569,"v":1175905.7204190001,"t":1731099600}
+{"o":0.0000047569,"h":0.0000047695,"l":0.0000047057,"c":0.0000047228,"v":517308.355879,"t":1731103200}
+{"o":0.0000047228,"h":0.0000047461,"l":0.0000046561,"c":0.0000046612,"v":947369.7679369999,"t":1731106800}
+{"o":0.0000046612,"h":0.0000047123,"l":0.0000045742,"c":0.0000046601,"v":2044905.5755739999,"t":1731110400}
+{"o":0.0000046601,"h":0.0000046827,"l":0.0000046468,"c":0.0000046603,"v":8534.050282,"t":1731114000}
+{"o":0.0000046603,"h":0.0000047137,"l":0.0000046517,"c":0.0000046602,"v":0.0,"t":1731117600}
+{"o":0.0000046602,"h":0.0000046908,"l":0.0000046426,"c":0.0000046692,"v":0.0,"t":1731121200}
+{"o":0.0000046692,"h":0.0000046692,"l":0.000004646,"c":0.0000046566,"v":0.0,"t":1731124800}
+{"o":0.0000046566,"h":0.0000046956,"l":0.0000046072,"c":0.0000046619,"v":14033.389076,"t":1731128400}
+{"o":0.0000046619,"h":0.0000046728,"l":0.0000046245,"c":0.0000046621,"v":0.0,"t":1731132000}
+{"o":0.0000046621,"h":0.0000046929,"l":0.0000046287,"c":0.00000468,"v":58891.888132,"t":1731135600}
+{"o":0.00000468,"h":0.000004686,"l":0.0000046245,"c":0.0000046492,"v":0.0,"t":1731139200}
+{"o":0.0000046492,"h":0.0000046632,"l":0.0000046236,"c":0.0000046582,"v":112642.130323,"t":1731142800}
+{"o":0.0000046582,"h":0.0000046788,"l":0.0000046185,"c":0.0000046437,"v":100000.0,"t":1731146400}
+{"o":0.0000046437,"h":0.0000046786,"l":0.0000046352,"c":0.0000046546,"v":30169.065612,"t":1731150000}
+{"o":0.0000046546,"h":0.0000047083,"l":0.0000045933,"c":0.000004662,"v":104034.767881,"t":1731153600}
+{"o":0.000004662,"h":0.0000046765,"l":0.0000046395,"c":0.0000046701,"v":0.0,"t":1731157200}
+{"o":0.0000046701,"h":0.0000047234,"l":0.0000044928,"c":0.0000045275,"v":1037112.828704,"t":1731160800}
+{"o":0.0000045275,"h":0.0000045872,"l":0.0000045112,"c":0.0000045416,"v":191702.7791,"t":1731164400}
+{"o":0.0000045416,"h":0.0000045888,"l":0.0000044711,"c":0.0000045319,"v":1028362.2169240001,"t":1731168000}
+{"o":0.0000045319,"h":0.0000045881,"l":0.0000045015,"c":0.0000045164,"v":50000.29448,"t":1731171600}
+{"o":0.0000045164,"h":0.0000045814,"l":0.0000044956,"c":0.0000045573,"v":289536.657926,"t":1731175200}
+{"o":0.0000045573,"h":0.000004596,"l":0.0000045362,"c":0.0000045786,"v":23309.970095,"t":1731178800}
+{"o":0.0000045786,"h":0.0000045878,"l":0.0000045408,"c":0.0000045616,"v":0.0,"t":1731182400}
+{"o":0.0000045616,"h":0.0000045739,"l":0.0000045397,"c":0.0000045662,"v":0.0,"t":1731186000}
+{"o":0.0000045662,"h":0.0000045705,"l":0.000004525,"c":0.000004527,"v":0.0,"t":1731189600}
+{"o":0.000004527,"h":0.0000045902,"l":0.0000044838,"c":0.0000045863,"v":31683.837415,"t":1731193200}
+{"o":0.0000045863,"h":0.0000046141,"l":0.0000044821,"c":0.0000045107,"v":250000.0,"t":1731196800}
+{"o":0.0000045107,"h":0.0000047624,"l":0.0000045074,"c":0.0000047318,"v":2256035.158121,"t":1731200400}
+{"o":0.0000047318,"h":0.000004858,"l":0.0000046205,"c":0.0000048001,"v":583800.631702,"t":1731204000}
+{"o":0.0000048001,"h":0.0000048229,"l":0.0000047608,"c":0.0000048034,"v":520000.0,"t":1731207600}
+{"o":0.0000048034,"h":0.0000048838,"l":0.0000047145,"c":0.000004789,"v":540126.935737,"t":1731211200}
+{"o":0.000004789,"h":0.0000048184,"l":0.000004696,"c":0.0000047448,"v":0.0,"t":1731214800}
+{"o":0.0000047448,"h":0.0000048481,"l":0.0000047345,"c":0.0000048047,"v":600000.0,"t":1731218400}
+{"o":0.0000048047,"h":0.0000048227,"l":0.0000046595,"c":0.0000047004,"v":1100114.0,"t":1731222000}
+{"o":0.0000047004,"h":0.0000047221,"l":0.0000046055,"c":0.0000046124,"v":225034.026071,"t":1731225600}
+{"o":0.0000046124,"h":0.0000046247,"l":0.0000045899,"c":0.0000046082,"v":6414.0,"t":1731229200}
+{"o":0.0000046082,"h":0.0000046621,"l":0.0000045927,"c":0.0000046402,"v":70560.750972,"t":1731232800}
+{"o":0.0000046402,"h":0.0000047039,"l":0.0000045989,"c":0.0000046615,"v":40593.202643,"t":1731236400}
+{"o":0.0000046615,"h":0.0000047909,"l":0.0000046395,"c":0.0000047041,"v":1432639.6103989999,"t":1731240000}
+{"o":0.0000047041,"h":0.000004717,"l":0.0000044026,"c":0.0000044044,"v":2760565.2322260002,"t":1731243600}
+{"o":0.0000044044,"h":0.0000044538,"l":0.0000042232,"c":0.0000043199,"v":1776669.6559269999,"t":1731247200}
+{"o":0.0000043199,"h":0.0000045214,"l":0.0000042044,"c":0.0000043489,"v":3905395.3105309997,"t":1731250800}
+{"o":0.0000043489,"h":0.0000043977,"l":0.0000042729,"c":0.0000042998,"v":5532.935573,"t":1731254400}
+{"o":0.0000042998,"h":0.0000043074,"l":0.0000042053,"c":0.0000042515,"v":1000000.0,"t":1731258000}
+{"o":0.0000042515,"h":0.0000042686,"l":0.0000041238,"c":0.0000042064,"v":1044781.5200290001,"t":1731261600}
+{"o":0.0000042064,"h":0.0000043248,"l":0.0000041054,"c":0.0000041963,"v":16915.639675,"t":1731265200}
+{"o":0.0000041963,"h":0.000004325,"l":0.0000040664,"c":0.0000042182,"v":136281.857676,"t":1731268800}
+{"o":0.0000042182,"h":0.0000043449,"l":0.0000040691,"c":0.0000041829,"v":358362.233997,"t":1731272400}
+{"o":0.0000041829,"h":0.0000041963,"l":0.000004055,"c":0.0000041216,"v":0.0,"t":1731276000}
+{"o":0.0000041216,"h":0.0000042533,"l":0.0000041088,"c":0.0000042208,"v":69771.703181,"t":1731279600}
+{"o":0.0000042208,"h":0.0000042493,"l":0.0000041944,"c":0.0000042246,"v":430543.28565,"t":1731283200}
+{"o":0.0000042246,"h":0.0000042487,"l":0.0000041722,"c":0.0000042123,"v":160037.345918,"t":1731286800}
+{"o":0.0000042123,"h":0.0000042309,"l":0.000004187,"c":0.0000041908,"v":0.0,"t":1731290400}
+{"o":0.0000041908,"h":0.000004265,"l":0.0000041805,"c":0.0000042277,"v":970285.454657,"t":1731294000}
+{"o":0.0000042277,"h":0.0000042977,"l":0.0000042223,"c":0.0000042697,"v":0.0,"t":1731297600}
+{"o":0.0000042697,"h":0.0000043481,"l":0.0000041528,"c":0.0000042051,"v":86062.543212,"t":1731301200}
+{"o":0.0000042051,"h":0.0000042611,"l":0.0000041553,"c":0.0000041852,"v":500000.0,"t":1731304800}
+{"o":0.0000041852,"h":0.0000043467,"l":0.0000041418,"c":0.0000043059,"v":1181783.0959290001,"t":1731308400}
+{"o":0.0000043059,"h":0.0000043725,"l":0.0000042681,"c":0.0000042898,"v":0.0,"t":1731312000}
+{"o":0.0000042898,"h":0.0000043835,"l":0.000004216,"c":0.0000042608,"v":36888.823614,"t":1731315600}
+{"o":0.0000042608,"h":0.0000042989,"l":0.0000041378,"c":0.0000041696,"v":0.0,"t":1731319200}
+{"o":0.0000041696,"h":0.0000043685,"l":0.000004129,"c":0.0000042764,"v":353909.798411,"t":1731322800}
+{"o":0.0000042764,"h":0.0000043417,"l":0.000004159,"c":0.0000042423,"v":810249.843981,"t":1731326400}
+{"o":0.0000042423,"h":0.0000043081,"l":0.0000041839,"c":0.0000041883,"v":89134.343425,"t":1731330000}
+{"o":0.0000041883,"h":0.0000044391,"l":0.0000041177,"c":0.0000043499,"v":2042677.5323219998,"t":1731333600}
+{"o":0.0000043499,"h":0.0000044582,"l":0.0000042008,"c":0.0000042321,"v":2451069.8861250002,"t":1731337200}
+{"o":0.0000042321,"h":0.0000042865,"l":0.000004115,"c":0.0000041989,"v":1264647.4805689999,"t":1731340800}
+{"o":0.0000041989,"h":0.0000042542,"l":0.0000040853,"c":0.0000041187,"v":990672.3113609999,"t":1731344400}
+{"o":0.0000041187,"h":0.0000041886,"l":0.0000040217,"c":0.0000040713,"v":760582.967737,"t":1731348000}
+{"o":0.0000040713,"h":0.0000041655,"l":0.0000039781,"c":0.0000040717,"v":1813167.9486989998,"t":1731351600}
+{"o":0.0000040717,"h":0.0000041536,"l":0.0000039782,"c":0.0000040581,"v":107578.147444,"t":1731355200}
+{"o":0.0000040581,"h":0.0000041265,"l":0.0000040098,"c":0.0000040558,"v":50000.0,"t":1731358800}
+{"o":0.0000040558,"h":0.0000042253,"l":0.0000039861,"c":0.0000041351,"v":1700551.9856460001,"t":1731362400}
+{"o":0.0000041351,"h":0.0000044549,"l":0.000004034,"c":0.0000043932,"v":3063585.9205509997,"t":1731366000}
+{"o":0.0000043932,"h":0.0000045315,"l":0.0000042742,"c":0.0000043326,"v":565312.526142,"t":1731369600}
+{"o":0.0000043326,"h":0.0000043726,"l":0.0000041645,"c":0.0000042114,"v":1700060.0288220001,"t":1731373200}
+{"o":0.0000042114,"h":0.0000043163,"l":0.0000041263,"c":0.0000041689,"v":9372.571601,"t":1731376800}
+{"o":0.0000041689,"h":0.000004285,"l":0.0000041061,"c":0.0000042027,"v":16385.398799,"t":1731380400}
+{"o":0.0000042027,"h":0.0000042742,"l":0.0000041836,"c":0.0000042454,"v":0.0,"t":1731384000}
+{"o":0.0000042454,"h":0.0000043026,"l":0.0000041712,"c":0.000004216,"v":612141.7359509999,"t":1731387600}
+{"o":0.000004216,"h":0.0000042972,"l":0.0000041546,"c":0.0000041852,"v":581838.192458,"t":1731391200}
+{"o":0.0000041852,"h":0.0000042119,"l":0.0000040178,"c":0.0000040178,"v":1520359.7149130001,"t":1731394800}
+{"o":0.0000040178,"h":0.0000041798,"l":0.0000039645,"c":0.0000040628,"v":449902.129899,"t":1731398400}
+{"o":0.0000040628,"h":0.0000042877,"l":0.00000392,"c":0.0000041399,"v":1215659.2948770002,"t":1731402000}
+{"o":0.0000041399,"h":0.0000042791,"l":0.0000039984,"c":0.0000040798,"v":389925.527758,"t":1731405600}
+{"o":0.0000040798,"h":0.0000042203,"l":0.00000403,"c":0.0000041682,"v":854198.075786,"t":1731409200}
+{"o":0.0000041682,"h":0.0000042679,"l":0.0000039938,"c":0.0000041092,"v":969296.6101929999,"t":1731412800}
+{"o":0.0000041092,"h":0.0000042387,"l":0.0000040465,"c":0.0000040981,"v":1951068.5929349998,"t":1731416400}
+{"o":0.0000040981,"h":0.0000042795,"l":0.0000040226,"c":0.0000041161,"v":3510.6,"t":1731420000}
+{"o":0.0000041161,"h":0.0000041932,"l":0.0000040915,"c":0.0000041515,"v":15084.091599,"t":1731423600}
+{"o":0.0000041515,"h":0.0000042347,"l":0.0000041064,"c":0.0000041358,"v":19292.570658,"t":1731427200}
+{"o":0.0000041358,"h":0.0000042042,"l":0.0000040942,"c":0.0000041598,"v":495096.00501,"t":1731430800}
+{"o":0.0000041598,"h":0.0000042127,"l":0.0000040673,"c":0.0000041118,"v":404353.735837,"t":1731434400}
+{"o":0.0000041118,"h":0.0000041844,"l":0.0000040675,"c":0.0000041434,"v":367536.725956,"t":1731438000}
+{"o":0.0000041434,"h":0.0000041856,"l":0.0000040936,"c":0.0000041316,"v":81368.316,"t":1731441600}
+{"o":0.0000041316,"h":0.0000042058,"l":0.0000040791,"c":0.0000041396,"v":127213.144723,"t":1731445200}
+{"o":0.0000041396,"h":0.0000042042,"l":0.0000040775,"c":0.0000041093,"v":120531.837104,"t":1731448800}
+{"o":0.0000041093,"h":0.0000041794,"l":0.0000041087,"c":0.0000041741,"v":0.0,"t":1731452400}
+{"o":0.0000041741,"h":0.0000042006,"l":0.0000041436,"c":0.000004196,"v":0.0,"t":1731456000}
+{"o":0.000004196,"h":0.0000042809,"l":0.0000040688,"c":0.0000041234,"v":250026.272332,"t":1731459600}
+{"o":0.0000041234,"h":0.0000042734,"l":0.0000041173,"c":0.0000041846,"v":0.0,"t":1731463200}
+{"o":0.0000041846,"h":0.0000042707,"l":0.0000040507,"c":0.0000041573,"v":1869670.959026,"t":1731466800}
+{"o":0.0000041573,"h":0.0000042076,"l":0.0000041067,"c":0.0000041148,"v":0.0,"t":1731470400}
+{"o":0.0000041148,"h":0.0000041764,"l":0.0000040606,"c":0.0000041625,"v":639280.758102,"t":1731474000}
+{"o":0.0000041625,"h":0.000004221,"l":0.0000041245,"c":0.0000042115,"v":0.0,"t":1731477600}
+{"o":0.0000042115,"h":0.000004225,"l":0.0000039464,"c":0.0000040069,"v":2331967.6214739997,"t":1731481200}
+{"o":0.0000040069,"h":0.0000040604,"l":0.0000039671,"c":0.0000040229,"v":221.989913,"t":1731484800}
+{"o":0.0000040229,"h":0.0000040531,"l":0.0000039601,"c":0.0000040206,"v":381202.320765,"t":1731488400}
+{"o":0.0000040206,"h":0.0000040903,"l":0.0000039808,"c":0.0000040336,"v":236258.491183,"t":1731492000}
+{"o":0.0000040336,"h":0.0000040763,"l":0.0000039779,"c":0.0000040097,"v":395149.133678,"t":1731495600}
+{"o":0.0000040097,"h":0.0000040594,"l":0.0000039956,"c":0.0000040299,"v":10993.294845,"t":1731499200}
+{"o":0.0000040299,"h":0.000004127,"l":0.0000038604,"c":0.000004,"v":150319.949048,"t":1731502800}
+{"o":0.000004,"h":0.0000041102,"l":0.0000038908,"c":0.0000039687,"v":422309.150711,"t":1731506400}
+{"o":0.0000039687,"h":0.0000041274,"l":0.0000039588,"c":0.0000040288,"v":708765.8249540001,"t":1731510000}
+{"o":0.0000040288,"h":0.0000041014,"l":0.0000039114,"c":0.0000039357,"v":1264959.3985619999,"t":1731513600}
+{"o":0.0000039357,"h":0.0000040185,"l":0.0000037942,"c":0.0000038282,"v":2003519.974316,"t":1731517200}
+{"o":0.0000038282,"h":0.0000038933,"l":0.0000038087,"c":0.0000038443,"v":343643.986467,"t":1731520800}
+{"o":0.0000038443,"h":0.0000040134,"l":0.0000036568,"c":0.000003833,"v":223960.764832,"t":1731524400}
+{"o":0.000003833,"h":0.0000040122,"l":0.0000037371,"c":0.0000039035,"v":1746980.8062910002,"t":1731528000}
+{"o":0.0000039035,"h":0.0000040222,"l":0.0000037991,"c":0.0000039445,"v":385909.829507,"t":1731531600}
+{"o":0.0000039445,"h":0.0000041026,"l":0.0000038638,"c":0.000004035,"v":2795835.1948950002,"t":1731535200}
+{"o":0.000004035,"h":0.0000040654,"l":0.0000039641,"c":0.0000040055,"v":340319.770725,"t":1731538800}
+{"o":0.0000040055,"h":0.000004078,"l":0.0000039356,"c":0.0000039816,"v":228808.542237,"t":1731542400}
+{"o":0.0000039816,"h":0.0000040369,"l":0.0000039293,"c":0.0000039639,"v":1442.934622,"t":1731546000}
+{"o":0.0000039639,"h":0.0000040175,"l":0.0000038643,"c":0.00000389,"v":1801855.6205529999,"t":1731549600}
+{"o":0.00000389,"h":0.000003928,"l":0.0000037341,"c":0.0000037827,"v":70025.399221,"t":1731553200}
+{"o":0.0000037827,"h":0.000003825,"l":0.000003768,"c":0.0000037715,"v":0.0,"t":1731556800}
+{"o":0.0000037715,"h":0.000003863,"l":0.0000037715,"c":0.0000038278,"v":114085.260002,"t":1731560400}
+{"o":0.0000038278,"h":0.0000038793,"l":0.0000037377,"c":0.0000038251,"v":1102547.325952,"t":1731564000}
+{"o":0.0000038251,"h":0.0000038391,"l":0.0000036063,"c":0.0000036749,"v":1837433.0478619998,"t":1731567600}
+{"o":0.0000036749,"h":0.0000039081,"l":0.0000036295,"c":0.0000038515,"v":2696449.0742239999,"t":1731571200}
+{"o":0.0000038515,"h":0.0000039239,"l":0.000003793,"c":0.0000038567,"v":516999.302336,"t":1731574800}
+{"o":0.0000038567,"h":0.0000040985,"l":0.0000038501,"c":0.0000040912,"v":3311001.1798920007,"t":1731578400}
+{"o":0.0000040912,"h":0.000004166,"l":0.0000039707,"c":0.0000040603,"v":31618.522541,"t":1731582000}
+{"o":0.0000040603,"h":0.000004079,"l":0.0000039623,"c":0.0000039832,"v":1011745.326867,"t":1731585600}
+{"o":0.0000039832,"h":0.0000040353,"l":0.0000039505,"c":0.0000040167,"v":167904.390493,"t":1731589200}
+{"o":0.0000040167,"h":0.0000040915,"l":0.0000038774,"c":0.0000040144,"v":357512.605756,"t":1731592800}
+{"o":0.0000040144,"h":0.0000040391,"l":0.0000038664,"c":0.0000039183,"v":339123.218032,"t":1731596400}
+{"o":0.0000039183,"h":0.0000039935,"l":0.0000038022,"c":0.0000038518,"v":1780514.7558879999,"t":1731600000}
+{"o":0.0000038518,"h":0.0000038993,"l":0.0000037309,"c":0.0000037622,"v":1629825.745753,"t":1731603600}
+{"o":0.0000037622,"h":0.0000038068,"l":0.0000037121,"c":0.0000037538,"v":229365.999837,"t":1731607200}
+{"o":0.0000037538,"h":0.0000039355,"l":0.0000037225,"c":0.0000039115,"v":3097674.2450889996,"t":1731610800}
+{"o":0.0000039115,"h":0.0000039729,"l":0.0000038463,"c":0.0000039022,"v":516907.145794,"t":1731614400}
+{"o":0.0000039022,"h":0.0000039328,"l":0.000003846,"c":0.0000038602,"v":299263.506198,"t":1731618000}
+{"o":0.0000038602,"h":0.0000039405,"l":0.0000038103,"c":0.0000038871,"v":755076.4056160001,"t":1731621600}
+{"o":0.0000038871,"h":0.0000039873,"l":0.000003793,"c":0.0000038494,"v":41775.088759,"t":1731625200}
+{"o":0.0000038494,"h":0.0000038549,"l":0.0000037882,"c":0.0000038435,"v":0.0,"t":1731628800}
+{"o":0.0000038435,"h":0.0000039176,"l":0.000003821,"c":0.0000038877,"v":185806.010601,"t":1731632400}
+{"o":0.0000038877,"h":0.000003934,"l":0.0000038537,"c":0.0000038892,"v":40062.312011,"t":1731636000}
+{"o":0.0000038892,"h":0.0000039134,"l":0.0000038789,"c":0.0000039103,"v":0.0,"t":1731639600}
+{"o":0.0000039103,"h":0.0000039978,"l":0.0000038392,"c":0.0000039021,"v":70752.906051,"t":1731643200}
+{"o":0.0000039021,"h":0.0000039172,"l":0.00000382,"c":0.0000038221,"v":12508.145196,"t":1731646800}
+{"o":0.0000038221,"h":0.0000038222,"l":0.0000037846,"c":0.0000037949,"v":1594198.3148399999,"t":1731650400}
+{"o":0.0000037949,"h":0.0000038068,"l":0.0000037607,"c":0.0000037875,"v":131674.152018,"t":1731654000}
+{"o":0.0000037875,"h":0.000003812,"l":0.000003749,"c":0.000003749,"v":0.0,"t":1731657600}
+{"o":0.000003749,"h":0.0000038084,"l":0.0000037119,"c":0.0000037726,"v":61672.962152,"t":1731661200}
+{"o":0.0000037726,"h":0.0000037837,"l":0.000003647,"c":0.0000036578,"v":1960496.5847060001,"t":1731664800}
+{"o":0.0000036578,"h":0.0000036772,"l":0.000003616,"c":0.0000036197,"v":614730.011011,"t":1731668400}
+{"o":0.0000036197,"h":0.000003648,"l":0.0000035933,"c":0.0000036166,"v":234879.392047,"t":1731672000}
+{"o":0.0000036166,"h":0.0000036556,"l":0.0000036007,"c":0.0000036283,"v":199233.485575,"t":1731675600}
+{"o":0.0000036283,"h":0.0000038088,"l":0.000003619,"c":0.0000037379,"v":3579934.8673969996,"t":1731679200}
+{"o":0.0000037379,"h":0.000003823,"l":0.0000036115,"c":0.0000037218,"v":1993558.7138769999,"t":1731682800}
+{"o":0.0000037218,"h":0.0000037452,"l":0.0000036598,"c":0.000003695,"v":364701.341504,"t":1731686400}
+{"o":0.000003695,"h":0.0000037432,"l":0.0000036416,"c":0.0000037162,"v":292196.272177,"t":1731690000}
+{"o":0.0000037162,"h":0.0000037848,"l":0.0000036727,"c":0.0000037571,"v":1320619.687804,"t":1731693600}
+{"o":0.0000037571,"h":0.000003794,"l":0.0000033149,"c":0.0000035684,"v":13977566.5861149989,"t":1731697200}
+{"o":0.0000035684,"h":0.0000036279,"l":0.000003469,"c":0.0000034871,"v":2274622.7136860001,"t":1731700800}
+{"o":0.0000034871,"h":0.0000035349,"l":0.0000034337,"c":0.0000034807,"v":80808.588714,"t":1731704400}
+{"o":0.0000034807,"h":0.0000035384,"l":0.0000034591,"c":0.0000035042,"v":701304.710399,"t":1731708000}
+{"o":0.0000035042,"h":0.0000035501,"l":0.0000034614,"c":0.0000034916,"v":1155564.352341,"t":1731711600}
+{"o":0.0000034916,"h":0.0000035335,"l":0.0000034342,"c":0.0000034556,"v":16773.430221,"t":1731715200}
+{"o":0.0000034556,"h":0.0000034879,"l":0.0000034265,"c":0.0000034516,"v":56736.748673,"t":1731718800}
+{"o":0.0000034516,"h":0.000003488,"l":0.0000034091,"c":0.000003427,"v":1048609.3514149999,"t":1731722400}
+{"o":0.000003427,"h":0.0000034427,"l":0.0000033624,"c":0.0000034018,"v":18417.317683,"t":1731726000}
+{"o":0.0000034018,"h":0.0000034259,"l":0.0000033946,"c":0.0000034241,"v":0.0,"t":1731729600}
+{"o":0.0000034241,"h":0.0000034303,"l":0.0000033714,"c":0.0000033847,"v":6758.886597,"t":1731733200}
+{"o":0.0000033847,"h":0.0000034242,"l":0.0000033709,"c":0.0000034065,"v":25455.268444,"t":1731736800}
+{"o":0.0000034065,"h":0.0000034206,"l":0.0000033797,"c":0.0000034112,"v":273544.981567,"t":1731740400}
+{"o":0.0000034112,"h":0.0000034251,"l":0.0000033865,"c":0.0000033929,"v":66447.221178,"t":1731744000}
+{"o":0.0000033929,"h":0.0000034308,"l":0.000003384,"c":0.0000034308,"v":29375.628498,"t":1731747600}
+{"o":0.0000034308,"h":0.0000048611,"l":0.0000033687,"c":0.0000045219,"v":39606704.6680010036,"t":1731751200}
+{"o":0.0000045219,"h":0.0000056188,"l":0.0000045094,"c":0.0000051007,"v":15131124.8256119993,"t":1731754800}
+{"o":0.0000051007,"h":0.0000054568,"l":0.0000049417,"c":0.0000050095,"v":9379522.7161570024,"t":1731758400}
+{"o":0.0000050095,"h":0.0000070435,"l":0.0000049299,"c":0.0000070282,"v":16435738.5134609994,"t":1731762000}
+{"o":0.0000070282,"h":0.0000071863,"l":0.0000064805,"c":0.000006615,"v":4386871.4352040002,"t":1731765600}
+{"o":0.000006615,"h":0.000006741,"l":0.0000064857,"c":0.0000065824,"v":458281.584745,"t":1731769200}
+{"o":0.0000065824,"h":0.0000066727,"l":0.0000063098,"c":0.0000063557,"v":1833454.9871340001,"t":1731772800}
+{"o":0.0000063557,"h":0.000006469,"l":0.0000062867,"c":0.0000063821,"v":515876.181482,"t":1731776400}
+{"o":0.0000063821,"h":0.0000066067,"l":0.0000063258,"c":0.0000065114,"v":1501815.6423179999,"t":1731780000}
+{"o":0.0000065114,"h":0.0000065316,"l":0.0000063374,"c":0.0000063864,"v":1201301.834118,"t":1731783600}
+{"o":0.0000063864,"h":0.0000064601,"l":0.0000062775,"c":0.0000063212,"v":410229.026222,"t":1731787200}
+{"o":0.0000063212,"h":0.0000063326,"l":0.0000060926,"c":0.0000061335,"v":3126058.962024,"t":1731790800}
+{"o":0.0000061335,"h":0.0000066309,"l":0.0000060108,"c":0.0000062572,"v":6240173.4108610004,"t":1731794400}
+{"o":0.0000062572,"h":0.0000062915,"l":0.0000060424,"c":0.000006057,"v":2229455.6761249998,"t":1731798000}
+{"o":0.000006057,"h":0.0000060616,"l":0.0000058879,"c":0.0000059127,"v":77322.788697,"t":1731801600}
+{"o":0.0000059127,"h":0.0000060202,"l":0.0000058154,"c":0.0000059063,"v":32436.900449,"t":1731805200}
+{"o":0.0000059063,"h":0.0000060165,"l":0.0000057666,"c":0.0000058418,"v":162951.796541,"t":1731808800}
+{"o":0.0000058418,"h":0.0000060886,"l":0.0000057034,"c":0.0000059163,"v":55868.089332,"t":1731812400}
+{"o":0.0000059163,"h":0.0000063063,"l":0.0000055558,"c":0.0000059463,"v":399508.647156,"t":1731816000}
+{"o":0.0000059463,"h":0.0000060928,"l":0.0000058346,"c":0.0000059577,"v":208206.203092,"t":1731819600}
+{"o":0.0000059577,"h":0.0000060006,"l":0.0000058489,"c":0.0000058807,"v":356013.703333,"t":1731823200}
+{"o":0.0000058807,"h":0.0000060424,"l":0.0000058745,"c":0.000005989,"v":677239.1275150001,"t":1731826800}
+{"o":0.000005989,"h":0.0000060528,"l":0.0000058662,"c":0.0000060386,"v":33723.934535,"t":1731830400}
+{"o":0.0000060386,"h":0.00000609,"l":0.0000058873,"c":0.0000060108,"v":431581.368675,"t":1731834000}
+{"o":0.0000060108,"h":0.0000063115,"l":0.0000059391,"c":0.0000062173,"v":1732971.8975589999,"t":1731837600}
+{"o":0.0000062173,"h":0.0000063759,"l":0.0000060767,"c":0.0000062476,"v":596316.041706,"t":1731841200}
+{"o":0.0000126326,"h":0.000012788,"l":0.0000125795,"c":0.0000126326,"v":327429.610062,"t":1724644800}
+{"o":0.0000126326,"h":0.0000130859,"l":0.0000126264,"c":0.0000130772,"v":819533.650731,"t":1724648400}
+{"o":0.0000130772,"h":0.0000131733,"l":0.0000129835,"c":0.0000130447,"v":52162.066238,"t":1724652000}
+{"o":0.0000130447,"h":0.0000131012,"l":0.0000129917,"c":0.0000130256,"v":226.241623,"t":1724655600}
+{"o":0.0000130256,"h":0.0000140398,"l":0.0000128954,"c":0.0000135857,"v":2308856.1313319998,"t":1724659200}
+{"o":0.0000135857,"h":0.0000140874,"l":0.0000133315,"c":0.0000139005,"v":1267581.4379929998,"t":1724662800}
+{"o":0.0000139005,"h":0.0000145116,"l":0.0000137607,"c":0.0000144305,"v":845771.9346820001,"t":1724666400}
+{"o":0.0000144305,"h":0.0000148797,"l":0.0000143434,"c":0.0000148615,"v":1138823.6757050003,"t":1724670000}
+{"o":0.0000148615,"h":0.0000153472,"l":0.0000143902,"c":0.0000145709,"v":1752751.0867630001,"t":1724673600}
+{"o":0.0000145709,"h":0.000014706,"l":0.0000144164,"c":0.0000145622,"v":54120.472409,"t":1724677200}
+{"o":0.0000145622,"h":0.0000150775,"l":0.000014105,"c":0.000014537,"v":412135.637377,"t":1724680800}
+{"o":0.000014537,"h":0.0000146594,"l":0.0000139935,"c":0.0000140514,"v":1202439.353353,"t":1724684400}
+{"o":0.0000140514,"h":0.0000143211,"l":0.0000139838,"c":0.0000141012,"v":687932.6541960001,"t":1724688000}
+{"o":0.0000141012,"h":0.0000143001,"l":0.0000139191,"c":0.0000139664,"v":244556.01796,"t":1724691600}
+{"o":0.0000139664,"h":0.0000142047,"l":0.0000137211,"c":0.0000139439,"v":5865.634817,"t":1724695200}
+{"o":0.0000139439,"h":0.0000142119,"l":0.0000138809,"c":0.0000140929,"v":577692.674678,"t":1724698800}
+{"o":0.0000140929,"h":0.000014412,"l":0.000013978,"c":0.0000142671,"v":424724.306447,"t":1724702400}
+{"o":0.0000142671,"h":0.0000145065,"l":0.0000141486,"c":0.0000143365,"v":155397.679677,"t":1724706000}
+{"o":0.0000143365,"h":0.0000144496,"l":0.000014244,"c":0.0000143989,"v":146227.165999,"t":1724709600}
+{"o":0.0000143989,"h":0.0000146537,"l":0.0000142045,"c":0.0000144905,"v":652058.110229,"t":1724713200}
+{"o":0.0000144905,"h":0.0000144981,"l":0.0000143857,"c":0.0000144478,"v":0.0,"t":1724716800}
+{"o":0.0000144478,"h":0.0000146144,"l":0.0000143234,"c":0.0000145422,"v":1584.028996,"t":1724720400}
+{"o":0.0000145422,"h":0.0000145632,"l":0.000014471,"c":0.0000145434,"v":0.00964,"t":1724724000}
+{"o":0.0000145434,"h":0.0000148354,"l":0.0000144826,"c":0.0000146565,"v":343204.303235,"t":1724727600}
+{"o":0.0000146565,"h":0.0000151453,"l":0.0000146216,"c":0.0000150916,"v":577988.14279,"t":1724731200}
+{"o":0.0000150916,"h":0.0000153514,"l":0.000014903,"c":0.0000152258,"v":484698.33736,"t":1724734800}
+{"o":0.0000152258,"h":0.0000157111,"l":0.0000152244,"c":0.0000156588,"v":664587.0617129999,"t":1724738400}
+{"o":0.0000156588,"h":0.0000160735,"l":0.0000154636,"c":0.0000155305,"v":1328498.2534690001,"t":1724742000}
+{"o":0.0000155305,"h":0.0000156321,"l":0.0000154394,"c":0.0000155648,"v":56335.206892,"t":1724745600}
+{"o":0.0000155648,"h":0.0000157196,"l":0.0000153901,"c":0.0000155111,"v":97019.022204,"t":1724749200}
+{"o":0.0000155111,"h":0.0000158209,"l":0.0000150225,"c":0.0000153013,"v":550753.687375,"t":1724752800}
+{"o":0.0000153013,"h":0.0000153329,"l":0.0000146085,"c":0.0000146947,"v":1551464.8874869996,"t":1724756400}
+{"o":0.0000146947,"h":0.000014839,"l":0.0000145527,"c":0.0000146189,"v":92860.901792,"t":1724760000}
+{"o":0.0000146189,"h":0.0000149941,"l":0.0000145058,"c":0.0000147798,"v":599831.8327190002,"t":1724763600}
+{"o":0.0000147798,"h":0.0000148701,"l":0.0000145599,"c":0.0000147551,"v":16714.55552,"t":1724767200}
+{"o":0.0000147551,"h":0.000014812,"l":0.0000143546,"c":0.0000144607,"v":670334.090561,"t":1724770800}
+{"o":0.0000144607,"h":0.0000145099,"l":0.0000142348,"c":0.0000143934,"v":62575.089902,"t":1724774400}
+{"o":0.0000143934,"h":0.0000144961,"l":0.0000142576,"c":0.000014261,"v":79446.831227,"t":1724778000}
+{"o":0.000014261,"h":0.0000144614,"l":0.0000142043,"c":0.0000143448,"v":53540.626264,"t":1724781600}
+{"o":0.0000143448,"h":0.0000144402,"l":0.0000143346,"c":0.0000143852,"v":0.0,"t":1724785200}
+{"o":0.0000143852,"h":0.0000144784,"l":0.000014127,"c":0.0000142227,"v":335490.3290419999,"t":1724788800}
+{"o":0.0000142227,"h":0.0000148538,"l":0.0000136526,"c":0.000014153,"v":52092.538473,"t":1724792400}
+{"o":0.000014153,"h":0.0000146837,"l":0.0000138945,"c":0.0000141537,"v":434177.388365,"t":1724796000}
+{"o":0.0000141537,"h":0.0000147292,"l":0.0000141181,"c":0.0000144897,"v":896456.836348,"t":1724799600}
+{"o":0.0000144897,"h":0.000014945,"l":0.0000144793,"c":0.0000148846,"v":687596.837314,"t":1724803200}
+{"o":0.0000148846,"h":0.0000149466,"l":0.0000147596,"c":0.0000147868,"v":0.0,"t":1724806800}
+{"o":0.0000147868,"h":0.0000149015,"l":0.0000147789,"c":0.0000147997,"v":0.0,"t":1724810400}
+{"o":0.0000147997,"h":0.0000148203,"l":0.0000146464,"c":0.000014661,"v":0.0,"t":1724814000}
+{"o":0.000014661,"h":0.0000147552,"l":0.0000146476,"c":0.00001474,"v":0.0,"t":1724817600}
+{"o":0.00001474,"h":0.0000150366,"l":0.0000146001,"c":0.0000149745,"v":69917.498767,"t":1724821200}
+{"o":0.0000149745,"h":0.0000150155,"l":0.0000147294,"c":0.0000147647,"v":322128.269964,"t":1724824800}
+{"o":0.0000147647,"h":0.0000151135,"l":0.0000145264,"c":0.0000148761,"v":64440.280231,"t":1724828400}
+{"o":0.0000148761,"h":0.0000149945,"l":0.0000145217,"c":0.0000145954,"v":145000.0,"t":1724832000}
+{"o":0.0000145954,"h":0.0000146746,"l":0.0000143013,"c":0.0000143699,"v":60000.0,"t":1724835600}
+{"o":0.0000143699,"h":0.000014498,"l":0.0000143591,"c":0.0000144841,"v":0.0,"t":1724839200}
+{"o":0.0000144841,"h":0.0000147087,"l":0.0000143926,"c":0.0000146262,"v":27151.953732,"t":1724842800}
+{"o":0.0000146262,"h":0.0000147048,"l":0.0000144885,"c":0.0000146424,"v":44389.476939,"t":1724846400}
+{"o":0.0000146424,"h":0.0000148913,"l":0.0000145558,"c":0.0000148225,"v":11616.824712,"t":1724850000}
+{"o":0.0000148225,"h":0.0000149513,"l":0.0000145722,"c":0.0000147694,"v":22446.0,"t":1724853600}
+{"o":0.0000147694,"h":0.0000149915,"l":0.0000143168,"c":0.0000143958,"v":387728.6,"t":1724857200}
+{"o":0.0000143958,"h":0.0000148057,"l":0.0000139854,"c":0.0000141056,"v":590608.671693,"t":1724860800}
+{"o":0.0000141056,"h":0.0000143483,"l":0.0000140639,"c":0.0000142105,"v":126881.580724,"t":1724864400}
+{"o":0.0000142105,"h":0.0000142423,"l":0.0000139276,"c":0.0000139345,"v":67977.533158,"t":1724868000}
+{"o":0.0000139345,"h":0.0000144649,"l":0.000013827,"c":0.000014406,"v":341735.645419,"t":1724871600}
+{"o":0.000014406,"h":0.0000145145,"l":0.0000141604,"c":0.0000143732,"v":17351.72605,"t":1724875200}
+{"o":0.0000143732,"h":0.0000145072,"l":0.0000142491,"c":0.0000144839,"v":33731.184314,"t":1724878800}
+{"o":0.0000144839,"h":0.0000146382,"l":0.0000140152,"c":0.0000141156,"v":542007.099012,"t":1724882400}
+{"o":0.0000141156,"h":0.0000141564,"l":0.0000139215,"c":0.0000139525,"v":365346.957815,"t":1724886000}
+{"o":0.0000139525,"h":0.0000140143,"l":0.0000138515,"c":0.0000139573,"v":38482.794753,"t":1724889600}
+{"o":0.0000139573,"h":0.0000140847,"l":0.0000139071,"c":0.0000140405,"v":0.0,"t":1724893200}
+{"o":0.0000140405,"h":0.0000140905,"l":0.0000139875,"c":0.0000139972,"v":0.0,"t":1724896800}
+{"o":0.0000139972,"h":0.0000140814,"l":0.0000139733,"c":0.0000140602,"v":0.0,"t":1724900400}
+{"o":0.0000140602,"h":0.0000140698,"l":0.000012292,"c":0.0000124939,"v":4359497.8218080001,"t":1724904000}
+{"o":0.0000124939,"h":0.000012764,"l":0.0000124193,"c":0.0000126683,"v":91437.266688,"t":1724907600}
+{"o":0.0000126683,"h":0.0000126847,"l":0.0000125729,"c":0.0000126249,"v":0.0,"t":1724911200}
+{"o":0.0000126249,"h":0.0000126789,"l":0.0000126009,"c":0.0000126643,"v":22608.346658,"t":1724914800}
+{"o":0.0000126643,"h":0.0000127798,"l":0.0000126184,"c":0.0000126709,"v":150375.802098,"t":1724918400}
+{"o":0.0000126709,"h":0.0000127329,"l":0.0000125969,"c":0.0000126979,"v":563.993859,"t":1724922000}
+{"o":0.0000126979,"h":0.0000132459,"l":0.0000126535,"c":0.0000132247,"v":1215698.0025180001,"t":1724925600}
+{"o":0.0000132247,"h":0.0000132962,"l":0.0000130675,"c":0.0000132277,"v":59683.898708,"t":1724929200}
+{"o":0.0000132277,"h":0.0000132687,"l":0.0000131516,"c":0.0000132003,"v":19274.66,"t":1724932800}
+{"o":0.0000132003,"h":0.000013273,"l":0.0000130089,"c":0.0000130351,"v":217473.776026,"t":1724936400}
+{"o":0.0000130351,"h":0.0000131022,"l":0.0000127101,"c":0.0000127596,"v":674081.515142,"t":1724940000}
+{"o":0.0000127596,"h":0.0000127661,"l":0.0000125839,"c":0.0000126956,"v":0.0,"t":1724943600}
+{"o":0.0000126956,"h":0.0000129017,"l":0.000012593,"c":0.0000128264,"v":372835.630359,"t":1724947200}
+{"o":0.0000128264,"h":0.0000128779,"l":0.0000125011,"c":0.0000125537,"v":69921.314539,"t":1724950800}
+{"o":0.0000125537,"h":0.0000130308,"l":0.0000125516,"c":0.0000129779,"v":0.0,"t":1724954400}
+{"o":0.0000129779,"h":0.0000131571,"l":0.0000123433,"c":0.0000124455,"v":120000.0,"t":1724958000}
+{"o":0.0000124455,"h":0.0000125389,"l":0.0000123504,"c":0.0000124524,"v":0.0,"t":1724961600}
+{"o":0.0000124524,"h":0.0000125404,"l":0.0000124496,"c":0.0000125311,"v":0.0,"t":1724965200}
+{"o":0.0000125311,"h":0.0000126457,"l":0.0000124351,"c":0.0000124631,"v":10000.105684,"t":1724968800}
+{"o":0.0000124631,"h":0.0000126051,"l":0.0000124133,"c":0.0000125489,"v":71458.0,"t":1724972400}
+{"o":0.0000125489,"h":0.0000126123,"l":0.000012451,"c":0.00001254,"v":3077.341183,"t":1724976000}
+{"o":0.00001254,"h":0.0000126261,"l":0.0000125091,"c":0.0000125833,"v":0.0,"t":1724979600}
+{"o":0.0000125833,"h":0.0000127185,"l":0.0000125604,"c":0.0000126483,"v":0.0,"t":1724983200}
+{"o":0.0000126483,"h":0.0000127267,"l":0.0000126455,"c":0.0000126919,"v":0.0,"t":1724986800}
+{"o":0.0000126919,"h":0.0000126919,"l":0.00001152,"c":0.0000115808,"v":4500000.0,"t":1724990400}
+{"o":0.0000115808,"h":0.0000117442,"l":0.00001066,"c":0.000010751,"v":1151557.2935850001,"t":1724994000}
+{"o":0.000010751,"h":0.000010799,"l":0.0000106236,"c":0.0000106333,"v":0.0,"t":1724997600}
+{"o":0.0000106333,"h":0.0000111908,"l":0.000010613,"c":0.0000111881,"v":1083604.2181820001,"t":1725001200}
+{"o":0.0000111881,"h":0.0000113198,"l":0.0000110879,"c":0.0000112567,"v":834846.25962,"t":1725004800}
+{"o":0.0000112567,"h":0.0000113709,"l":0.0000112112,"c":0.0000113318,"v":221399.115686,"t":1725008400}
+{"o":0.0000113318,"h":0.0000113762,"l":0.0000106539,"c":0.000010695,"v":1729946.1464159999,"t":1725012000}
+{"o":0.000010695,"h":0.0000107787,"l":0.0000106771,"c":0.0000107574,"v":0.0,"t":1725015600}
+{"o":0.0000107574,"h":0.0000108126,"l":0.0000105388,"c":0.0000107026,"v":209568.240314,"t":1725019200}
+{"o":0.0000107026,"h":0.0000108848,"l":0.0000106483,"c":0.0000107073,"v":36825.146476,"t":1725022800}
+{"o":0.0000107073,"h":0.0000110515,"l":0.0000104733,"c":0.0000108295,"v":28928.66735,"t":1725026400}
+{"o":0.0000108295,"h":0.0000111227,"l":0.0000105654,"c":0.0000107725,"v":65228.405701,"t":1725030000}
+{"o":0.0000107725,"h":0.0000108636,"l":0.0000106189,"c":0.0000106682,"v":30633.899492,"t":1725033600}
+{"o":0.0000106682,"h":0.0000107165,"l":0.0000105907,"c":0.0000106226,"v":0.0,"t":1725037200}
+{"o":0.0000106226,"h":0.0000106305,"l":0.0000103577,"c":0.0000104227,"v":0.0,"t":1725040800}
+{"o":0.0000104227,"h":0.0000105489,"l":0.0000101385,"c":0.000010219,"v":1632323.301315,"t":1725044400}
+{"o":0.000010219,"h":0.000010244,"l":0.0000100968,"c":0.000010112,"v":169774.130747,"t":1725048000}
+{"o":0.000010112,"h":0.0000101286,"l":0.0000100654,"c":0.0000101071,"v":0.0,"t":1725051600}
+{"o":0.0000101071,"h":0.0000105197,"l":0.0000099955,"c":0.0000104238,"v":775089.587264,"t":1725055200}
+{"o":0.0000104238,"h":0.0000104829,"l":0.0000103539,"c":0.0000104526,"v":95646.67115,"t":1725058800}
+{"o":0.0000104526,"h":0.0000104621,"l":0.0000102982,"c":0.0000103643,"v":476193.916251,"t":1725062400}
+{"o":0.0000103643,"h":0.0000103973,"l":0.0000102088,"c":0.0000102521,"v":100000.0,"t":1725066000}
+{"o":0.0000102521,"h":0.0000103307,"l":0.0000102388,"c":0.0000102754,"v":504011.581958,"t":1725069600}
+{"o":0.0000102754,"h":0.0000103392,"l":0.0000088299,"c":0.0000091044,"v":6318322.5667519988,"t":1725073200}
+{"o":0.0000091044,"h":0.000009117,"l":0.0000090726,"c":0.0000090868,"v":12168.003834,"t":1725076800}
+{"o":0.0000090868,"h":0.0000092043,"l":0.0000090868,"c":0.0000092009,"v":198245.496329,"t":1725080400}
+{"o":0.0000092009,"h":0.0000093495,"l":0.0000081423,"c":0.0000082583,"v":5653197.2347489977,"t":1725084000}
+{"o":0.0000082583,"h":0.0000085792,"l":0.0000082458,"c":0.0000085237,"v":1150171.9593250002,"t":1725087600}
+{"o":0.0000085237,"h":0.0000086306,"l":0.000008454,"c":0.0000085712,"v":46803.788345,"t":1725091200}
+{"o":0.0000085712,"h":0.0000086758,"l":0.0000084742,"c":0.00000859,"v":239047.75619,"t":1725094800}
+{"o":0.00000859,"h":0.0000090137,"l":0.0000085342,"c":0.0000089706,"v":1897457.7561590001,"t":1725098400}
+{"o":0.0000089706,"h":0.0000090589,"l":0.0000089549,"c":0.000009044,"v":229265.622493,"t":1725102000}
+{"o":0.000009044,"h":0.0000092932,"l":0.0000090258,"c":0.0000092713,"v":1191050.778962,"t":1725105600}
+{"o":0.0000092713,"h":0.000009645,"l":0.0000092592,"c":0.0000096415,"v":683303.5540979999,"t":1725109200}
+{"o":0.0000096415,"h":0.0000100076,"l":0.0000094968,"c":0.00000996,"v":1472265.3670240003,"t":1725112800}
+{"o":0.00000996,"h":0.0000099845,"l":0.0000096435,"c":0.0000096489,"v":788034.8904470002,"t":1725116400}
+{"o":0.0000096489,"h":0.0000097141,"l":0.0000095446,"c":0.0000095859,"v":249170.881475,"t":1725120000}
+{"o":0.0000095859,"h":0.000009754,"l":0.0000095307,"c":0.0000096959,"v":418403.616041,"t":1725123600}
+{"o":0.0000096959,"h":0.0000098598,"l":0.0000096402,"c":0.0000098087,"v":142261.844753,"t":1725127200}
+{"o":0.0000098087,"h":0.000009868,"l":0.0000096544,"c":0.0000097067,"v":149468.597767,"t":1725130800}
+{"o":0.0000097067,"h":0.0000097597,"l":0.0000096312,"c":0.0000096961,"v":14705.610852,"t":1725134400}
+{"o":0.0000096961,"h":0.0000097688,"l":0.0000096287,"c":0.0000097084,"v":8028.691821,"t":1725138000}
+{"o":0.0000097084,"h":0.0000097517,"l":0.0000096584,"c":0.0000097198,"v":10704.922428,"t":1725141600}
+{"o":0.0000097198,"h":0.0000097561,"l":0.0000096355,"c":0.0000096884,"v":22493.780758,"t":1725145200}
+{"o":0.0000096884,"h":0.0000097138,"l":0.0000096106,"c":0.0000096328,"v":191859.167114,"t":1725148800}
+{"o":0.0000096328,"h":0.0000097848,"l":0.0000095156,"c":0.0000096513,"v":8028.691821,"t":1725152400}
+{"o":0.0000096513,"h":0.0000097069,"l":0.0000095696,"c":0.0000095832,"v":10704.922428,"t":1725156000}
+{"o":0.0000095832,"h":0.0000097362,"l":0.0000095484,"c":0.0000097071,"v":251218.15317,"t":1725159600}
+{"o":0.0000097071,"h":0.0000097906,"l":0.0000096889,"c":0.0000097625,"v":16628.63411,"t":1725163200}
+{"o":0.0000097625,"h":0.000009962,"l":0.000009503,"c":0.0000096724,"v":257116.28962,"t":1725166800}
+{"o":0.0000096724,"h":0.0000096778,"l":0.0000095826,"c":0.0000095903,"v":0.0,"t":1725170400}
+{"o":0.0000095903,"h":0.000009837,"l":0.0000095675,"c":0.0000097252,"v":695037.3336199999,"t":1725174000}
+{"o":0.0000097252,"h":0.0000098467,"l":0.0000096682,"c":0.000009777,"v":150719.178585,"t":1725177600}
+{"o":0.000009777,"h":0.0000098591,"l":0.0000097129,"c":0.0000098351,"v":46147.156338,"t":1725181200}
+{"o":0.0000098351,"h":0.0000099093,"l":0.0000097294,"c":0.0000098381,"v":58563.091313,"t":1725184800}
+{"o":0.0000098381,"h":0.000009859,"l":0.0000096995,"c":0.0000097055,"v":70674.861589,"t":1725188400}
+{"o":0.0000097055,"h":0.0000098122,"l":0.0000096816,"c":0.0000097622,"v":52567.494019,"t":1725192000}
+{"o":0.0000097622,"h":0.0000098901,"l":0.0000097176,"c":0.0000097245,"v":0.0,"t":1725195600}
+{"o":0.0000097245,"h":0.000009838,"l":0.0000096447,"c":0.0000097023,"v":0.0,"t":1725199200}
+{"o":0.0000097023,"h":0.0000097741,"l":0.000009489,"c":0.0000095732,"v":9039.43923,"t":1725202800}
+{"o":0.0000095732,"h":0.0000097608,"l":0.0000095417,"c":0.0000097405,"v":3981.611651,"t":1725206400}
+{"o":0.0000097405,"h":0.0000098194,"l":0.0000097015,"c":0.0000097652,"v":0.0,"t":1725210000}
+{"o":0.0000097652,"h":0.0000099249,"l":0.000009577,"c":0.0000097539,"v":24668.100609,"t":1725213600}
+{"o":0.0000097539,"h":0.0000100619,"l":0.0000096707,"c":0.0000099846,"v":883180.597553,"t":1725217200}
+{"o":0.0000099846,"h":0.0000100887,"l":0.0000098148,"c":0.0000099012,"v":435183.592334,"t":1725220800}
+{"o":0.0000099012,"h":0.0000100384,"l":0.0000098958,"c":0.0000099828,"v":0.0,"t":1725224400}
+{"o":0.0000099828,"h":0.0000104401,"l":0.0000096528,"c":0.0000100153,"v":1171236.439031,"t":1725228000}
+{"o":0.0000100153,"h":0.000010146,"l":0.000009654,"c":0.0000098037,"v":5023.819769,"t":1725231600}
+{"o":0.0000098037,"h":0.0000098199,"l":0.0000096646,"c":0.0000097198,"v":0.0,"t":1725235200}
+{"o":0.0000097198,"h":0.0000097558,"l":0.0000096561,"c":0.0000097097,"v":0.0,"t":1725238800}
+{"o":0.0000097097,"h":0.0000098068,"l":0.0000096408,"c":0.0000097441,"v":0.0,"t":1725242400}
+{"o":0.0000097441,"h":0.0000098311,"l":0.0000094918,"c":0.000009515,"v":1052262.730219,"t":1725246000}
+{"o":0.000009515,"h":0.000009732,"l":0.0000094868,"c":0.0000097147,"v":0.0,"t":1725249600}
+{"o":0.0000097147,"h":0.0000097191,"l":0.0000095323,"c":0.000009595,"v":0.0,"t":1725253200}
+{"o":0.000009595,"h":0.0000096553,"l":0.0000094506,"c":0.0000095195,"v":315370.832753,"t":1725256800}
+{"o":0.0000095195,"h":0.0000096642,"l":0.0000094761,"c":0.0000096055,"v":0.0,"t":1725260400}
+{"o":0.0000096055,"h":0.000009734,"l":0.0000093873,"c":0.0000095369,"v":106613.838053,"t":1725264000}
+{"o":0.0000095369,"h":0.0000111887,"l":0.0000093979,"c":0.0000109516,"v":4769436.3290459989,"t":1725267600}
+{"o":0.0000109516,"h":0.000011118,"l":0.0000108341,"c":0.000010909,"v":165115.975592,"t":1725271200}
+{"o":0.000010909,"h":0.00001095,"l":0.0000108558,"c":0.0000109281,"v":0.0,"t":1725274800}
+{"o":0.0000109281,"h":0.0000109654,"l":0.0000108532,"c":0.0000108986,"v":105750.265966,"t":1725278400}
+{"o":0.0000108986,"h":0.0000109973,"l":0.0000108543,"c":0.0000109917,"v":0.0,"t":1725282000}
+{"o":0.0000109917,"h":0.0000110877,"l":0.0000106681,"c":0.0000108502,"v":3914.118842,"t":1725285600}
+{"o":0.0000108502,"h":0.0000109926,"l":0.0000107941,"c":0.0000108656,"v":299788.543828,"t":1725289200}
+{"o":0.0000108656,"h":0.0000109332,"l":0.0000104864,"c":0.0000106047,"v":570557.1559550001,"t":1725292800}
+{"o":0.0000106047,"h":0.0000108566,"l":0.0000104672,"c":0.0000107426,"v":521122.801063,"t":1725296400}
+{"o":0.0000107426,"h":0.0000109507,"l":0.0000106989,"c":0.0000108757,"v":594387.746435,"t":1725300000}
+{"o":0.0000108757,"h":0.0000109135,"l":0.0000108027,"c":0.0000108436,"v":10000.0,"t":1725303600}
+{"o":0.0000108436,"h":0.000010941,"l":0.0000106867,"c":0.0000107276,"v":96737.085457,"t":1725307200}
+{"o":0.0000107276,"h":0.0000107923,"l":0.000010693,"c":0.0000107655,"v":0.0,"t":1725310800}
+{"o":0.0000107655,"h":0.0000108691,"l":0.000010706,"c":0.0000108021,"v":16039.276707,"t":1725314400}
+{"o":0.0000108021,"h":0.0000110155,"l":0.0000107564,"c":0.0000109399,"v":334029.051318,"t":1725318000}
+{"o":0.0000109399,"h":0.0000110465,"l":0.0000108738,"c":0.0000109294,"v":33394.465601,"t":1725321600}
+{"o":0.0000109294,"h":0.0000109742,"l":0.0000108925,"c":0.0000108964,"v":0.0,"t":1725325200}
+{"o":0.0000108964,"h":0.0000113832,"l":0.0000107419,"c":0.0000113222,"v":760486.623171,"t":1725328800}
+{"o":0.0000113222,"h":0.0000113557,"l":0.0000111265,"c":0.0000111837,"v":251354.789277,"t":1725332400}
+{"o":0.0000111837,"h":0.0000112661,"l":0.000011153,"c":0.0000112307,"v":0.0,"t":1725336000}
+{"o":0.0000112307,"h":0.0000112697,"l":0.0000110388,"c":0.0000110776,"v":16460.787319,"t":1725339600}
+{"o":0.0000110776,"h":0.0000111991,"l":0.0000109958,"c":0.0000111075,"v":101947.11071,"t":1725343200}
+{"o":0.0000111075,"h":0.0000111075,"l":0.0000109511,"c":0.000010971,"v":234000.0,"t":1725346800}
+{"o":0.000010971,"h":0.0000111194,"l":0.000010838,"c":0.0000109526,"v":114418.0,"t":1725350400}
+{"o":0.0000109526,"h":0.0000109569,"l":0.0000107693,"c":0.0000108095,"v":380501.0,"t":1725354000}
+{"o":0.0000108095,"h":0.0000108259,"l":0.0000107382,"c":0.0000107789,"v":3758.335661,"t":1725357600}
+{"o":0.0000107789,"h":0.0000107967,"l":0.0000107295,"c":0.0000107438,"v":0.0,"t":1725361200}
+{"o":0.0000107438,"h":0.0000109068,"l":0.0000106492,"c":0.0000108927,"v":61918.819316,"t":1725364800}
+{"o":0.0000108927,"h":0.0000111633,"l":0.0000107388,"c":0.0000109991,"v":300.302183,"t":1725368400}
+{"o":0.0000109991,"h":0.0000111267,"l":0.0000105415,"c":0.0000109289,"v":1766980.9322949997,"t":1725372000}
+{"o":0.0000109289,"h":0.0000110534,"l":0.0000107654,"c":0.0000108524,"v":57459.818676,"t":1725375600}
+{"o":0.0000108524,"h":0.0000108894,"l":0.0000107813,"c":0.0000108327,"v":0.0,"t":1725379200}
+{"o":0.0000108327,"h":0.0000108459,"l":0.0000107121,"c":0.0000108244,"v":175000.0,"t":1725382800}
+{"o":0.0000108244,"h":0.0000108551,"l":0.0000107333,"c":0.0000107534,"v":0.0,"t":1725386400}
+{"o":0.0000107534,"h":0.0000108223,"l":0.0000106532,"c":0.000010774,"v":187199.041004,"t":1725390000}
+{"o":0.000010774,"h":0.0000108437,"l":0.0000106731,"c":0.0000107821,"v":127674.323885,"t":1725393600}
+{"o":0.0000107821,"h":0.0000108992,"l":0.0000106969,"c":0.0000108304,"v":357467.833898,"t":1725397200}
+{"o":0.0000108304,"h":0.000010892,"l":0.0000107935,"c":0.000010866,"v":5970.890041,"t":1725400800}
+{"o":0.000010866,"h":0.0000110679,"l":0.0000107483,"c":0.0000109158,"v":39528.0,"t":1725404400}
+{"o":0.0000109158,"h":0.000011225,"l":0.0000106303,"c":0.0000108174,"v":523593.622518,"t":1725408000}
+{"o":0.0000108174,"h":0.0000111755,"l":0.0000103993,"c":0.0000104572,"v":3005.03138,"t":1725411600}
+{"o":0.0000104572,"h":0.0000109209,"l":0.0000103987,"c":0.0000108412,"v":557612.863369,"t":1725415200}
+{"o":0.0000108412,"h":0.0000112465,"l":0.0000107697,"c":0.0000111495,"v":915792.9135190001,"t":1725418800}
+{"o":0.0000111495,"h":0.0000112184,"l":0.0000111269,"c":0.0000111375,"v":0.0,"t":1725422400}
+{"o":0.0000111375,"h":0.000011674,"l":0.0000111375,"c":0.0000114908,"v":1318729.0574370001,"t":1725426000}
+{"o":0.0000114908,"h":0.0000116397,"l":0.0000113065,"c":0.0000115139,"v":2313.050615,"t":1725429600}
+{"o":0.0000115139,"h":0.0000116625,"l":0.0000112328,"c":0.0000114717,"v":50000.0,"t":1725433200}
+{"o":0.0000114717,"h":0.0000117039,"l":0.0000114324,"c":0.0000116875,"v":470206.825505,"t":1725436800}
+{"o":0.0000116875,"h":0.0000117375,"l":0.0000115553,"c":0.0000116828,"v":77904.983913,"t":1725440400}
+{"o":0.0000116828,"h":0.0000117838,"l":0.0000115541,"c":0.0000116723,"v":64881.186002,"t":1725444000}
+{"o":0.0000116723,"h":0.0000117704,"l":0.0000111998,"c":0.0000112712,"v":1044077.207303,"t":1725447600}
+{"o":0.0000112712,"h":0.0000114038,"l":0.0000111535,"c":0.0000112944,"v":255918.359003,"t":1725451200}
+{"o":0.0000112944,"h":0.0000114177,"l":0.0000111515,"c":0.0000112838,"v":196791.547106,"t":1725454800}
+{"o":0.0000112838,"h":0.0000114067,"l":0.0000107474,"c":0.0000110413,"v":703843.284149,"t":1725458400}
+{"o":0.0000110413,"h":0.0000111336,"l":0.000010932,"c":0.0000109642,"v":0.0,"t":1725462000}
+{"o":0.0000109642,"h":0.0000111652,"l":0.000010867,"c":0.0000110628,"v":87221.939992,"t":1725465600}
+{"o":0.0000110628,"h":0.000011173,"l":0.0000108955,"c":0.0000110223,"v":52500.0,"t":1725469200}
+{"o":0.0000110223,"h":0.0000111048,"l":0.0000109463,"c":0.0000110341,"v":65411.310188,"t":1725472800}
+{"o":0.0000110341,"h":0.0000111196,"l":0.0000109419,"c":0.0000110751,"v":99696.57037,"t":1725476400}
+{"o":0.0000110751,"h":0.0000111269,"l":0.0000110026,"c":0.0000110423,"v":1599.480337,"t":1725480000}
+{"o":0.0000110423,"h":0.0000111397,"l":0.000010995,"c":0.0000110847,"v":82653.955386,"t":1725483600}
+{"o":0.0000110847,"h":0.0000113077,"l":0.000011034,"c":0.0000112229,"v":378047.6078540001,"t":1725487200}
+{"o":0.0000112229,"h":0.0000113796,"l":0.0000111998,"c":0.0000113521,"v":190370.130324,"t":1725490800}
+{"o":0.0000113521,"h":0.0000114092,"l":0.0000112276,"c":0.0000113527,"v":140370.130324,"t":1725494400}
+{"o":0.0000113527,"h":0.0000113527,"l":0.0000112367,"c":0.000011274,"v":0.0,"t":1725498000}
+{"o":0.000011274,"h":0.0000113462,"l":0.0000112477,"c":0.0000113373,"v":0.0,"t":1725501600}
+{"o":0.0000113373,"h":0.0000114927,"l":0.0000113373,"c":0.0000114649,"v":0.0,"t":1725505200}
+{"o":0.0000114649,"h":0.0000114899,"l":0.0000112388,"c":0.0000113042,"v":0.0,"t":1725508800}
+{"o":0.0000113042,"h":0.0000114135,"l":0.0000111474,"c":0.0000112538,"v":100000.0,"t":1725512400}
+{"o":0.0000112538,"h":0.0000113845,"l":0.0000112306,"c":0.0000112793,"v":0.0,"t":1725516000}
+{"o":0.0000112793,"h":0.0000112869,"l":0.0000111549,"c":0.0000111754,"v":10000.0,"t":1725519600}
+{"o":0.0000111754,"h":0.0000113558,"l":0.0000111153,"c":0.0000113207,"v":93318.619113,"t":1725523200}
+{"o":0.0000113207,"h":0.0000114109,"l":0.0000111578,"c":0.0000112081,"v":200000.0,"t":1725526800}
+{"o":0.0000112081,"h":0.0000112488,"l":0.0000110324,"c":0.0000110521,"v":411313.803746,"t":1725530400}
+{"o":0.0000110521,"h":0.0000110921,"l":0.0000108998,"c":0.000010927,"v":250002.978576,"t":1725534000}
+{"o":0.000010927,"h":0.000011054,"l":0.0000108078,"c":0.0000108679,"v":53247.821448,"t":1725537600}
+{"o":0.0000108679,"h":0.0000108859,"l":0.0000106837,"c":0.0000107144,"v":1109086.9310620001,"t":1725541200}
+{"o":0.0000107144,"h":0.0000109287,"l":0.000010298,"c":0.0000105911,"v":8404.345371,"t":1725544800}
+{"o":0.0000105911,"h":0.0000107598,"l":0.000010427,"c":0.0000105657,"v":342236.898728,"t":1725548400}
+{"o":0.0000105657,"h":0.0000106601,"l":0.0000105239,"c":0.0000106104,"v":0.0,"t":1725552000}
+{"o":0.0000106104,"h":0.0000106456,"l":0.0000103713,"c":0.0000103789,"v":98000.302947,"t":1725555600}
+{"o":0.0000103789,"h":0.0000104345,"l":0.0000103343,"c":0.0000103778,"v":60000.0,"t":1725559200}
+{"o":0.0000103778,"h":0.0000106268,"l":0.0000103719,"c":0.0000105509,"v":0.0,"t":1725562800}
+{"o":0.0000105509,"h":0.0000105841,"l":0.000010381,"c":0.000010437,"v":149675.84691,"t":1725566400}
+{"o":0.000010437,"h":0.0000105358,"l":0.0000103277,"c":0.0000104403,"v":93540.244645,"t":1725570000}
+{"o":0.0000104403,"h":0.0000105265,"l":0.0000104075,"c":0.0000104324,"v":0.0,"t":1725573600}
+{"o":0.0000104324,"h":0.0000104726,"l":0.0000104187,"c":0.0000104457,"v":0.0,"t":1725577200}
+{"o":0.0000104457,"h":0.0000106805,"l":0.0000104075,"c":0.0000106122,"v":453924.625697,"t":1725580800}
+{"o":0.0000106122,"h":0.0000107089,"l":0.0000105163,"c":0.0000105854,"v":471.366479,"t":1725584400}
+{"o":0.0000105854,"h":0.0000106111,"l":0.0000104865,"c":0.000010507,"v":0.0,"t":1725588000}
+{"o":0.000010507,"h":0.0000107133,"l":0.0000104812,"c":0.0000107133,"v":18766.360615,"t":1725591600}
+{"o":0.0000107133,"h":0.0000107391,"l":0.0000106726,"c":0.0000107344,"v":0.0,"t":1725595200}
+{"o":0.0000107344,"h":0.0000108086,"l":0.0000105901,"c":0.0000106283,"v":115024.976046,"t":1725598800}
+{"o":0.0000106283,"h":0.0000106706,"l":0.0000106118,"c":0.000010627,"v":0.0,"t":1725602400}
+{"o":0.000010627,"h":0.000010961,"l":0.0000106231,"c":0.0000108027,"v":0.0,"t":1725606000}
+{"o":0.0000108027,"h":0.0000108138,"l":0.0000105478,"c":0.0000106568,"v":72625.700811,"t":1725609600}
+{"o":0.0000106568,"h":0.000010672,"l":0.0000104294,"c":0.0000104428,"v":576533.802047,"t":1725613200}
+{"o":0.0000104428,"h":0.0000105251,"l":0.0000103103,"c":0.0000104302,"v":92268.611221,"t":1725616800}
+{"o":0.0000104302,"h":0.0000104838,"l":0.0000104142,"c":0.0000104448,"v":0.0,"t":1725620400}
+{"o":0.0000104448,"h":0.0000104902,"l":0.0000101268,"c":0.0000101691,"v":20000.0,"t":1725624000}
+{"o":0.0000101691,"h":0.0000106811,"l":0.0000101148,"c":0.0000104726,"v":31203.911822,"t":1725627600}
+{"o":0.0000104726,"h":0.0000107098,"l":0.0000104054,"c":0.000010555,"v":371600.644696,"t":1725631200}
+{"o":0.000010555,"h":0.000010756,"l":0.0000102918,"c":0.0000104478,"v":390695.746102,"t":1725634800}
+{"o":0.0000104478,"h":0.0000106842,"l":0.0000101891,"c":0.0000105677,"v":1359460.4028749997,"t":1725638400}
+{"o":0.0000105677,"h":0.0000106486,"l":0.0000102092,"c":0.0000103029,"v":105867.876044,"t":1725642000}
+{"o":0.0000103029,"h":0.0000105614,"l":0.0000099783,"c":0.0000101421,"v":946577.0,"t":1725645600}
+{"o":0.0000101421,"h":0.0000102366,"l":0.0000099787,"c":0.0000101214,"v":89766.913745,"t":1725649200}
+{"o":0.0000101214,"h":0.0000104719,"l":0.0000100496,"c":0.0000104403,"v":0.0,"t":1725652800}
+{"o":0.0000104403,"h":0.0000104945,"l":0.0000101478,"c":0.0000101478,"v":0.0,"t":1725656400}
+{"o":0.0000101478,"h":0.0000102096,"l":0.0000100934,"c":0.0000101493,"v":0.0,"t":1725660000}
+{"o":0.0000101493,"h":0.0000101848,"l":0.0000101036,"c":0.000010144,"v":39360.421494,"t":1725663600}
+{"o":0.000010144,"h":0.0000102326,"l":0.0000100894,"c":0.0000102222,"v":111456.302359,"t":1725667200}
+{"o":0.0000102222,"h":0.0000102883,"l":0.0000101538,"c":0.0000102081,"v":14212.096091,"t":1725670800}
+{"o":0.0000102081,"h":0.0000102228,"l":0.0000101379,"c":0.000010161,"v":0.0,"t":1725674400}
+{"o":0.000010161,"h":0.0000101691,"l":0.0000101327,"c":0.0000101571,"v":0.0,"t":1725678000}
+{"o":0.0000101571,"h":0.0000101629,"l":0.0000100728,"c":0.0000100766,"v":0.0,"t":1725681600}
+{"o":0.0000100766,"h":0.0000102971,"l":0.0000099895,"c":0.0000102271,"v":24441.552115,"t":1725685200}
+{"o":0.0000102271,"h":0.0000104362,"l":0.0000101824,"c":0.00001038,"v":810629.1438300001,"t":1725688800}
+{"o":0.00001038,"h":0.0000104034,"l":0.0000102907,"c":0.0000103602,"v":0.0,"t":1725692400}
+{"o":0.0000103602,"h":0.0000104233,"l":0.0000103474,"c":0.000010375,"v":0.0,"t":1725696000}
+{"o":0.000010375,"h":0.0000104886,"l":0.0000103571,"c":0.0000104617,"v":287416.337067,"t":1725699600}
+{"o":0.0000104617,"h":0.0000104803,"l":0.0000104202,"c":0.0000104736,"v":6803.141108,"t":1725703200}
+{"o":0.0000104736,"h":0.0000104875,"l":0.0000103954,"c":0.000010433,"v":100000.0,"t":1725706800}
+{"o":0.000010433,"h":0.0000104769,"l":0.0000103165,"c":0.0000103481,"v":305086.581681,"t":1725710400}
+{"o":0.0000103481,"h":0.0000104361,"l":0.0000103164,"c":0.0000103716,"v":0.0,"t":1725714000}
+{"o":0.0000103716,"h":0.0000103816,"l":0.0000103013,"c":0.0000103059,"v":26071.287391,"t":1725717600}
+{"o":0.0000103059,"h":0.0000103987,"l":0.0000101789,"c":0.0000103187,"v":48383.340939,"t":1725721200}
+{"o":0.0000103187,"h":0.0000110203,"l":0.0000102877,"c":0.0000109,"v":1850016.0371319999,"t":1725724800}
+{"o":0.0000109,"h":0.0000109862,"l":0.0000108322,"c":0.0000109623,"v":84820.486704,"t":1725728400}
+{"o":0.0000109623,"h":0.0000110114,"l":0.0000108673,"c":0.0000108978,"v":0.0,"t":1725732000}
+{"o":0.0000108978,"h":0.0000109051,"l":0.0000107485,"c":0.0000108077,"v":105000.0,"t":1725735600}
+{"o":0.0000108077,"h":0.0000108951,"l":0.0000106068,"c":0.0000107027,"v":434578.096752,"t":1725739200}
+{"o":0.0000107027,"h":0.0000107531,"l":0.0000105951,"c":0.0000106766,"v":196887.0,"t":1725742800}
+{"o":0.0000106766,"h":0.0000107609,"l":0.0000106434,"c":0.0000106865,"v":0.0,"t":1725746400}
+{"o":0.0000106865,"h":0.0000107163,"l":0.000010512,"c":0.0000105224,"v":100000.0,"t":1725750000}
+{"o":0.0000105224,"h":0.0000105908,"l":0.0000104702,"c":0.0000105036,"v":210216.884737,"t":1725753600}
+{"o":0.0000105036,"h":0.0000105078,"l":0.0000104429,"c":0.0000104722,"v":0.0,"t":1725757200}
+{"o":0.0000104722,"h":0.0000105132,"l":0.0000104314,"c":0.0000104874,"v":60000.0,"t":1725760800}
+{"o":0.0000104874,"h":0.0000105182,"l":0.0000104494,"c":0.0000104695,"v":3527.081941,"t":1725764400}
+{"o":0.0000104695,"h":0.0000104866,"l":0.0000104315,"c":0.0000104529,"v":0.0,"t":1725768000}
+{"o":0.0000104529,"h":0.0000105029,"l":0.000010452,"c":0.0000105029,"v":0.0,"t":1725771600}
+{"o":0.0000105029,"h":0.0000105032,"l":0.0000104481,"c":0.0000104605,"v":0.0,"t":1725775200}
+{"o":0.0000104605,"h":0.0000104653,"l":0.0000103226,"c":0.0000103625,"v":0.0,"t":1725778800}
+{"o":0.0000103625,"h":0.0000104764,"l":0.0000103398,"c":0.0000104263,"v":5851.0,"t":1725782400}
+{"o":0.0000104263,"h":0.0000104375,"l":0.0000103327,"c":0.0000104334,"v":0.0,"t":1725786000}
+{"o":0.0000104334,"h":0.0000105722,"l":0.0000103507,"c":0.0000104912,"v":21899.476556,"t":1725789600}
+{"o":0.0000104912,"h":0.0000105425,"l":0.0000104125,"c":0.0000104798,"v":1000.0,"t":1725793200}
+{"o":0.0000104798,"h":0.0000106284,"l":0.0000104305,"c":0.0000105528,"v":126145.686756,"t":1725796800}
+{"o":0.0000105528,"h":0.0000105888,"l":0.0000104463,"c":0.0000104536,"v":50337.204452,"t":1725800400}
+{"o":0.0000104536,"h":0.0000105975,"l":0.0000104408,"c":0.0000105975,"v":200354.911614,"t":1725804000}
+{"o":0.0000105975,"h":0.0000106797,"l":0.0000104336,"c":0.0000105347,"v":5000.0,"t":1725807600}
+{"o":0.0000105347,"h":0.0000105441,"l":0.0000104034,"c":0.0000104526,"v":0.0,"t":1725811200}
+{"o":0.0000104526,"h":0.0000105692,"l":0.000010275,"c":0.0000102797,"v":732941.99451,"t":1725814800}
+{"o":0.0000102797,"h":0.000010332,"l":0.000010272,"c":0.0000103162,"v":0.0,"t":1725818400}
+{"o":0.0000103162,"h":0.0000103471,"l":0.0000102922,"c":0.0000103241,"v":0.0,"t":1725822000}
+{"o":0.0000103241,"h":0.0000103521,"l":0.0000102324,"c":0.0000102437,"v":100000.0,"t":1725825600}
+{"o":0.0000102437,"h":0.0000102593,"l":0.0000101543,"c":0.0000102102,"v":324348.398452,"t":1725829200}
+{"o":0.0000102102,"h":0.0000102439,"l":0.0000100164,"c":0.0000101974,"v":0.0,"t":1725832800}
+{"o":0.0000101974,"h":0.0000102359,"l":0.0000101197,"c":0.0000101614,"v":785.548361,"t":1725836400}
+{"o":0.0000101614,"h":0.0000103402,"l":0.0000100915,"c":0.0000102644,"v":247266.184158,"t":1725840000}
+{"o":0.0000102644,"h":0.0000105826,"l":0.0000101528,"c":0.0000105352,"v":1318571.5007819999,"t":1725843600}
+{"o":0.0000105352,"h":0.0000106541,"l":0.0000105248,"c":0.0000105746,"v":0.0,"t":1725847200}
+{"o":0.0000105746,"h":0.0000106901,"l":0.0000104256,"c":0.0000105185,"v":116694.560687,"t":1725850800}
+{"o":0.0000105185,"h":0.0000105768,"l":0.0000104982,"c":0.0000105424,"v":18922.968941,"t":1725854400}
+{"o":0.0000105424,"h":0.0000106051,"l":0.0000102945,"c":0.0000103515,"v":646330.215423,"t":1725858000}
+{"o":0.0000103515,"h":0.0000103622,"l":0.000010276,"c":0.0000102849,"v":0.0,"t":1725861600}
+{"o":0.0000102849,"h":0.00001041,"l":0.0000102258,"c":0.0000103191,"v":1930.794462,"t":1725865200}
+{"o":0.0000103191,"h":0.0000107437,"l":0.0000102485,"c":0.000010684,"v":1186189.5151849999,"t":1725868800}
+{"o":0.000010684,"h":0.0000108979,"l":0.0000105972,"c":0.0000108835,"v":602235.415715,"t":1725872400}
+{"o":0.0000108835,"h":0.0000109071,"l":0.0000108093,"c":0.000010853,"v":0.0,"t":1725876000}
+{"o":0.000010853,"h":0.0000109249,"l":0.0000108431,"c":0.0000109057,"v":100000.0,"t":1725879600}
+{"o":0.0000109057,"h":0.0000109818,"l":0.0000103948,"c":0.0000104118,"v":1375278.9346699999,"t":1725883200}
+{"o":0.0000104118,"h":0.0000104606,"l":0.0000102764,"c":0.0000103134,"v":21713.331006,"t":1725886800}
+{"o":0.0000103134,"h":0.0000106353,"l":0.0000102355,"c":0.0000106178,"v":526508.9613709999,"t":1725890400}
+{"o":0.0000106178,"h":0.0000109228,"l":0.0000104982,"c":0.0000108037,"v":739830.837262,"t":1725894000}
+{"o":0.0000108037,"h":0.0000108147,"l":0.0000103672,"c":0.000010455,"v":0.0,"t":1725897600}
+{"o":0.000010455,"h":0.0000110487,"l":0.0000103611,"c":0.0000110156,"v":473975.314532,"t":1725901200}
+{"o":0.0000110156,"h":0.0000110668,"l":0.0000109659,"c":0.0000109871,"v":0.0,"t":1725904800}
+{"o":0.0000109871,"h":0.0000112033,"l":0.0000108272,"c":0.0000110407,"v":230042.453329,"t":1725908400}
+{"o":0.0000110407,"h":0.0000111448,"l":0.0000109262,"c":0.0000110207,"v":142346.37226,"t":1725912000}
+{"o":0.0000110207,"h":0.000011078,"l":0.0000108315,"c":0.0000110244,"v":8777.281886,"t":1725915600}
+{"o":0.0000110244,"h":0.0000112143,"l":0.0000109796,"c":0.0000111749,"v":434561.078336,"t":1725919200}
+{"o":0.0000111749,"h":0.0000112127,"l":0.0000111074,"c":0.0000111227,"v":0.0,"t":1725922800}
+{"o":0.0000111227,"h":0.0000113561,"l":0.0000111098,"c":0.0000113075,"v":145995.050112,"t":1725926400}
+{"o":0.0000113075,"h":0.0000113987,"l":0.0000111636,"c":0.0000112371,"v":213050.019231,"t":1725930000}
+{"o":0.0000112371,"h":0.0000113054,"l":0.0000111358,"c":0.0000112542,"v":294384.211186,"t":1725933600}
+{"o":0.0000112542,"h":0.000011326,"l":0.0000112459,"c":0.0000113155,"v":13608.409504,"t":1725937200}
+{"o":0.0000113155,"h":0.0000113481,"l":0.0000112649,"c":0.0000113129,"v":0.0,"t":1725940800}
+{"o":0.0000113129,"h":0.0000113198,"l":0.000011175,"c":0.000011175,"v":0.0,"t":1725944400}
+{"o":0.000011175,"h":0.0000112449,"l":0.0000106936,"c":0.0000107471,"v":1534945.2895219999,"t":1725948000}
+{"o":0.0000107471,"h":0.0000108194,"l":0.0000104703,"c":0.0000104929,"v":688833.398591,"t":1725951600}
+{"o":0.0000104929,"h":0.0000106003,"l":0.0000104434,"c":0.0000105808,"v":458903.380244,"t":1725955200}
+{"o":0.0000105808,"h":0.0000106567,"l":0.0000102243,"c":0.0000102612,"v":1298544.0600009998,"t":1725958800}
+{"o":0.0000102612,"h":0.0000102975,"l":0.0000099993,"c":0.0000100163,"v":503489.25337,"t":1725962400}
+{"o":0.0000100163,"h":0.0000101097,"l":0.0000099828,"c":0.0000100624,"v":183168.521072,"t":1725966000}
+{"o":0.0000100624,"h":0.0000101305,"l":0.0000100366,"c":0.0000101237,"v":0.0,"t":1725969600}
+{"o":0.0000101237,"h":0.0000102035,"l":0.0000100236,"c":0.0000100585,"v":24802.15751,"t":1725973200}
+{"o":0.0000100585,"h":0.0000100837,"l":0.0000099135,"c":0.0000099777,"v":2035.820211,"t":1725976800}
+{"o":0.0000099777,"h":0.0000101226,"l":0.0000098117,"c":0.00000997,"v":409262.667715,"t":1725980400}
+{"o":0.00000997,"h":0.0000100007,"l":0.000009841,"c":0.0000098724,"v":69921.248696,"t":1725984000}
+{"o":0.0000098724,"h":0.0000102759,"l":0.0000096957,"c":0.0000101684,"v":862084.1870790001,"t":1725987600}
+{"o":0.0000101684,"h":0.0000103849,"l":0.000010007,"c":0.0000103066,"v":488331.707009,"t":1725991200}
+{"o":0.0000103066,"h":0.0000103925,"l":0.0000101848,"c":0.0000103284,"v":113005.648109,"t":1725994800}
+{"o":0.0000103284,"h":0.0000104007,"l":0.0000102569,"c":0.0000104007,"v":0.0,"t":1725998400}
+{"o":0.0000104007,"h":0.0000104413,"l":0.0000103215,"c":0.0000103739,"v":22231.783478,"t":1726002000}
+{"o":0.0000103739,"h":0.0000103927,"l":0.0000103195,"c":0.0000103292,"v":0.0,"t":1726005600}
+{"o":0.0000103292,"h":0.0000103751,"l":0.0000103197,"c":0.0000103567,"v":0.0,"t":1726009200}
+{"o":0.0000103567,"h":0.0000104431,"l":0.0000102102,"c":0.0000102565,"v":8151897.9107259996,"t":1726012800}
+{"o":0.0000102565,"h":0.0000105053,"l":0.0000101118,"c":0.0000104054,"v":12429464.0386059973,"t":1726016400}
+{"o":0.0000104054,"h":0.0000105206,"l":0.0000103272,"c":0.0000104716,"v":280895.296864,"t":1726020000}
+{"o":0.0000104716,"h":0.0000105235,"l":0.0000103599,"c":0.0000103983,"v":214624.56,"t":1726023600}
+{"o":0.0000103983,"h":0.0000105585,"l":0.0000103983,"c":0.0000105042,"v":0.0,"t":1726027200}
+{"o":0.0000105042,"h":0.0000105945,"l":0.0000100354,"c":0.000010119,"v":942325.2875000001,"t":1726030800}
+{"o":0.000010119,"h":0.0000101394,"l":0.0000100269,"c":0.0000100737,"v":99556.956132,"t":1726034400}
+{"o":0.0000100737,"h":0.0000100812,"l":0.000010005,"c":0.0000100143,"v":0.0,"t":1726038000}
+{"o":0.0000100143,"h":0.000010129,"l":0.0000098953,"c":0.00000998,"v":285499.49687,"t":1726041600}
+{"o":0.00000998,"h":0.0000099931,"l":0.0000099456,"c":0.0000099646,"v":0.0,"t":1726045200}
+{"o":0.0000099646,"h":0.0000101654,"l":0.0000099643,"c":0.000010021,"v":338759.696415,"t":1726048800}
+{"o":0.000010021,"h":0.0000100941,"l":0.0000099271,"c":0.0000100232,"v":12424.567534,"t":1726052400}
+{"o":0.0000100232,"h":0.0000101123,"l":0.0000099649,"c":0.0000100147,"v":0.0,"t":1726056000}
+{"o":0.0000100147,"h":0.0000103387,"l":0.0000097872,"c":0.0000100674,"v":3306.125847,"t":1726059600}
+{"o":0.0000100674,"h":0.000010179,"l":0.0000098892,"c":0.0000099222,"v":393720.354133,"t":1726063200}
+{"o":0.0000099222,"h":0.000009965,"l":0.0000097192,"c":0.0000098082,"v":0.0,"t":1726066800}
+{"o":0.0000098082,"h":0.00000998,"l":0.0000097108,"c":0.000009889,"v":30176.242889,"t":1726070400}
+{"o":0.000009889,"h":0.0000099567,"l":0.0000097805,"c":0.0000098705,"v":350263.304688,"t":1726074000}
+{"o":0.0000098705,"h":0.0000103088,"l":0.0000098338,"c":0.0000102458,"v":575545.986913,"t":1726077600}
+{"o":0.0000102458,"h":0.0000102926,"l":0.000010055,"c":0.0000100708,"v":50000.0,"t":1726081200}
+{"o":0.0000100708,"h":0.0000100999,"l":0.0000100409,"c":0.00001008,"v":0.0,"t":1726084800}
+{"o":0.00001008,"h":0.0000101256,"l":0.0000100563,"c":0.0000100979,"v":0.0,"t":1726088400}
+{"o":0.0000100979,"h":0.000010115,"l":0.0000099322,"c":0.0000099373,"v":1000000.0,"t":1726092000}
+{"o":0.0000099373,"h":0.0000099594,"l":0.0000097979,"c":0.0000098399,"v":19325.259903,"t":1726095600}
+{"o":0.0000098399,"h":0.0000098447,"l":0.0000097061,"c":0.0000097537,"v":0.0,"t":1726099200}
+{"o":0.0000097537,"h":0.0000098782,"l":0.0000096621,"c":0.0000097873,"v":454247.9987239999,"t":1726102800}
+{"o":0.0000097873,"h":0.0000097947,"l":0.0000096498,"c":0.0000096929,"v":300000.0,"t":1726106400}
+{"o":0.0000096929,"h":0.0000097182,"l":0.0000096512,"c":0.0000096767,"v":0.0,"t":1726110000}
+{"o":0.0000096767,"h":0.0000098175,"l":0.0000096341,"c":0.0000098051,"v":408996.059697,"t":1726113600}
+{"o":0.0000098051,"h":0.0000100563,"l":0.0000097858,"c":0.0000100234,"v":653426.496913,"t":1726117200}
+{"o":0.0000100234,"h":0.0000103398,"l":0.0000099149,"c":0.0000102456,"v":897840.9376920001,"t":1726120800}
+{"o":0.0000102456,"h":0.0000103227,"l":0.0000101967,"c":0.0000102845,"v":67858.402628,"t":1726124400}
+{"o":0.0000102845,"h":0.0000102982,"l":0.0000102495,"c":0.0000102848,"v":0.0,"t":1726128000}
+{"o":0.0000102848,"h":0.0000103274,"l":0.0000100925,"c":0.0000101399,"v":457751.916546,"t":1726131600}
+{"o":0.0000101399,"h":0.0000101558,"l":0.0000101101,"c":0.0000101478,"v":0.0,"t":1726135200}
+{"o":0.0000101478,"h":0.0000102199,"l":0.0000100932,"c":0.0000101792,"v":101392.696392,"t":1726138800}
+{"o":0.0000101792,"h":0.0000103339,"l":0.0000101466,"c":0.0000103271,"v":535646.3148009999,"t":1726142400}
+{"o":0.0000103271,"h":0.0000104038,"l":0.0000102552,"c":0.0000103606,"v":51262.413112,"t":1726146000}
+{"o":0.0000103606,"h":0.0000104655,"l":0.0000101671,"c":0.0000103551,"v":147603.575642,"t":1726149600}
+{"o":0.0000103551,"h":0.0000104272,"l":0.0000102509,"c":0.0000104037,"v":107423.359838,"t":1726153200}
+{"o":0.0000104037,"h":0.0000104224,"l":0.0000103018,"c":0.0000103254,"v":8657.377167,"t":1726156800}
+{"o":0.0000103254,"h":0.0000103732,"l":0.0000102674,"c":0.0000103048,"v":42000.0,"t":1726160400}
+{"o":0.0000103048,"h":0.0000104326,"l":0.0000101061,"c":0.0000101489,"v":1126774.090571,"t":1726164000}
+{"o":0.0000101489,"h":0.000010159,"l":0.0000091601,"c":0.0000092337,"v":2787805.3124239999,"t":1726167600}
+{"o":0.0000092337,"h":0.0000093306,"l":0.0000091969,"c":0.0000092794,"v":76742.63231,"t":1726171200}
+{"o":0.0000092794,"h":0.0000093201,"l":0.0000091773,"c":0.000009238,"v":10084.233038,"t":1726174800}
+{"o":0.000009238,"h":0.0000092607,"l":0.0000091377,"c":0.0000091995,"v":3748.722284,"t":1726178400}
+{"o":0.0000091995,"h":0.0000093834,"l":0.0000091938,"c":0.0000093744,"v":550767.573005,"t":1726182000}
+{"o":0.0000093744,"h":0.0000094223,"l":0.0000093617,"c":0.0000094138,"v":9080.828789,"t":1726185600}
+{"o":0.0000094138,"h":0.0000094961,"l":0.0000094074,"c":0.0000094622,"v":0.0,"t":1726189200}
+{"o":0.0000094622,"h":0.0000094955,"l":0.0000092867,"c":0.0000093506,"v":618074.42924,"t":1726192800}
+{"o":0.0000093506,"h":0.0000093751,"l":0.000009305,"c":0.0000093431,"v":24575.16936,"t":1726196400}
+{"o":0.0000093431,"h":0.0000093625,"l":0.0000093167,"c":0.0000093509,"v":0.0,"t":1726200000}
+{"o":0.0000093509,"h":0.0000093529,"l":0.0000092181,"c":0.0000092256,"v":500000.0,"t":1726203600}
+{"o":0.0000092256,"h":0.0000092919,"l":0.0000090596,"c":0.0000092422,"v":1082097.2891509999,"t":1726207200}
+{"o":0.0000092422,"h":0.0000092448,"l":0.0000091817,"c":0.0000091865,"v":30908.65305,"t":1726210800}
+{"o":0.0000091865,"h":0.0000093837,"l":0.0000091784,"c":0.0000093481,"v":817173.9215950001,"t":1726214400}
+{"o":0.0000093481,"h":0.0000093665,"l":0.0000093116,"c":0.0000093647,"v":0.0,"t":1726218000}
+{"o":0.0000093647,"h":0.0000095255,"l":0.0000093152,"c":0.0000094576,"v":1076053.6420710001,"t":1726221600}
+{"o":0.0000094576,"h":0.0000096961,"l":0.0000094564,"c":0.000009692,"v":29544.520614,"t":1726225200}
+{"o":0.000009692,"h":0.0000097591,"l":0.0000095637,"c":0.0000095908,"v":31191.539718,"t":1726228800}
+{"o":0.0000095908,"h":0.0000096754,"l":0.000009561,"c":0.0000096153,"v":65608.748081,"t":1726232400}
+{"o":0.0000096153,"h":0.0000096975,"l":0.000009492,"c":0.0000095651,"v":305780.042518,"t":1726236000}
+{"o":0.0000095651,"h":0.0000096059,"l":0.0000093233,"c":0.000009403,"v":6142.235283,"t":1726239600}
+{"o":0.000009403,"h":0.0000097002,"l":0.0000093164,"c":0.000009623,"v":193418.094178,"t":1726243200}
+{"o":0.000009623,"h":0.0000096612,"l":0.0000095345,"c":0.0000095994,"v":130280.460251,"t":1726246800}
+{"o":0.0000095994,"h":0.0000096283,"l":0.0000095274,"c":0.0000095598,"v":0.0,"t":1726250400}
+{"o":0.0000095598,"h":0.0000096835,"l":0.0000095226,"c":0.0000096471,"v":81705.046227,"t":1726254000}
+{"o":0.0000096471,"h":0.0000096549,"l":0.0000095442,"c":0.0000095889,"v":141572.0,"t":1726257600}
+{"o":0.0000095889,"h":0.0000096361,"l":0.0000094896,"c":0.0000095432,"v":0.0,"t":1726261200}
+{"o":0.0000095432,"h":0.0000097723,"l":0.0000094756,"c":0.0000097055,"v":746300.042376,"t":1726264800}
+{"o":0.0000097055,"h":0.0000098154,"l":0.0000096989,"c":0.0000097586,"v":230275.788521,"t":1726268400}
+{"o":0.0000097586,"h":0.0000097957,"l":0.0000096882,"c":0.000009745,"v":122456.619295,"t":1726272000}
+{"o":0.000009745,"h":0.0000097994,"l":0.0000096735,"c":0.000009752,"v":16114.284042,"t":1726275600}
+{"o":0.000009752,"h":0.0000099641,"l":0.0000097224,"c":0.0000099616,"v":873280.6099480001,"t":1726279200}
+{"o":0.0000099616,"h":0.0000099629,"l":0.0000098412,"c":0.000009924,"v":0.0,"t":1726282800}
+{"o":0.000009924,"h":0.0000100082,"l":0.0000099157,"c":0.0000099844,"v":120000.0,"t":1726286400}
+{"o":0.0000099844,"h":0.0000100639,"l":0.0000099659,"c":0.0000100587,"v":0.0,"t":1726290000}
+{"o":0.0000100587,"h":0.0000100997,"l":0.0000100393,"c":0.0000100665,"v":0.0,"t":1726293600}
+{"o":0.0000100665,"h":0.0000101043,"l":0.0000095651,"c":0.0000096008,"v":1382234.996918,"t":1726297200}
+{"o":0.0000096008,"h":0.0000096596,"l":0.0000095928,"c":0.0000096344,"v":0.0,"t":1726300800}
+{"o":0.0000096344,"h":0.0000096442,"l":0.0000095855,"c":0.0000095856,"v":115635.868468,"t":1726304400}
+{"o":0.0000095856,"h":0.0000096332,"l":0.0000095856,"c":0.0000096128,"v":0.0,"t":1726308000}
+{"o":0.0000096128,"h":0.0000096591,"l":0.0000095266,"c":0.0000095908,"v":146909.14136,"t":1726311600}
+{"o":0.0000095908,"h":0.0000096099,"l":0.0000095556,"c":0.0000095748,"v":0.0,"t":1726315200}
+{"o":0.0000095748,"h":0.0000096054,"l":0.000009562,"c":0.0000095673,"v":0.0,"t":1726318800}
+{"o":0.0000095673,"h":0.0000095888,"l":0.0000095006,"c":0.0000095189,"v":0.0,"t":1726322400}
+{"o":0.0000095189,"h":0.0000097444,"l":0.0000095153,"c":0.0000096721,"v":463934.1844189999,"t":1726326000}
+{"o":0.0000096721,"h":0.0000096839,"l":0.0000095976,"c":0.0000096308,"v":130000.0,"t":1726329600}
+{"o":0.0000096308,"h":0.0000096943,"l":0.0000095465,"c":0.0000095793,"v":308063.634064,"t":1726333200}
+{"o":0.0000095793,"h":0.0000096916,"l":0.0000095693,"c":0.0000096016,"v":103795.939464,"t":1726336800}
+{"o":0.0000096016,"h":0.000009634,"l":0.0000096005,"c":0.0000096285,"v":0.0,"t":1726340400}
+{"o":0.0000096285,"h":0.0000096826,"l":0.0000095779,"c":0.0000096517,"v":47762.930819,"t":1726344000}
+{"o":0.0000096517,"h":0.0000099192,"l":0.0000096306,"c":0.0000099096,"v":1081712.8788370001,"t":1726347600}
+{"o":0.0000099096,"h":0.0000099416,"l":0.00000981,"c":0.0000098234,"v":163466.760099,"t":1726351200}
+{"o":0.0000098234,"h":0.0000098373,"l":0.0000097982,"c":0.0000098108,"v":66549.465711,"t":1726354800}
+{"o":0.0000098108,"h":0.0000099002,"l":0.0000097273,"c":0.0000098215,"v":870983.8020960001,"t":1726358400}
+{"o":0.0000098215,"h":0.0000099065,"l":0.0000097502,"c":0.0000098633,"v":738078.2478980001,"t":1726362000}
+{"o":0.0000098633,"h":0.0000098958,"l":0.0000098557,"c":0.0000098707,"v":0.0,"t":1726365600}
+{"o":0.0000098707,"h":0.0000098937,"l":0.0000098628,"c":0.0000098926,"v":0.0,"t":1726369200}
+{"o":0.0000098926,"h":0.0000099295,"l":0.0000098812,"c":0.0000099235,"v":0.0,"t":1726372800}
+{"o":0.0000099235,"h":0.0000099383,"l":0.0000098993,"c":0.0000099164,"v":0.0,"t":1726376400}
+{"o":0.0000099164,"h":0.0000101526,"l":0.0000097755,"c":0.0000101272,"v":1364345.891548,"t":1726380000}
+{"o":0.0000101272,"h":0.0000102809,"l":0.000010127,"c":0.0000102242,"v":501017.115077,"t":1726383600}
+{"o":0.0000102242,"h":0.0000102885,"l":0.0000102221,"c":0.0000102764,"v":10713.550763,"t":1726387200}
+{"o":0.0000102764,"h":0.0000103076,"l":0.0000099416,"c":0.0000099706,"v":974536.544107,"t":1726390800}
+{"o":0.0000099706,"h":0.0000100128,"l":0.0000097807,"c":0.0000098218,"v":494110.7658890001,"t":1726394400}
+{"o":0.0000098218,"h":0.0000098789,"l":0.0000097551,"c":0.0000097807,"v":150000.0,"t":1726398000}
+{"o":0.0000097807,"h":0.0000098674,"l":0.0000097583,"c":0.0000097902,"v":181307.615053,"t":1726401600}
+{"o":0.0000097902,"h":0.0000098195,"l":0.0000097556,"c":0.0000098019,"v":0.0,"t":1726405200}
+{"o":0.0000098019,"h":0.0000099073,"l":0.0000097859,"c":0.0000098249,"v":131110.961595,"t":1726408800}
+{"o":0.0000098249,"h":0.0000098576,"l":0.0000097963,"c":0.0000098147,"v":50000.0,"t":1726412400}
+{"o":0.0000098147,"h":0.0000101402,"l":0.0000097903,"c":0.000010132,"v":971722.150559,"t":1726416000}
+{"o":0.000010132,"h":0.0000102026,"l":0.0000098969,"c":0.0000099528,"v":4541.37231,"t":1726419600}
+{"o":0.0000099528,"h":0.0000100854,"l":0.0000098796,"c":0.0000099652,"v":99609.526825,"t":1726423200}
+{"o":0.0000099652,"h":0.0000100885,"l":0.0000099278,"c":0.0000100831,"v":203443.200709,"t":1726426800}
+{"o":0.0000100831,"h":0.0000102749,"l":0.0000100263,"c":0.0000102482,"v":710398.68191,"t":1726430400}
+{"o":0.0000102482,"h":0.0000104484,"l":0.0000102476,"c":0.0000103297,"v":0.0,"t":1726434000}
+{"o":0.0000103297,"h":0.0000104013,"l":0.0000102648,"c":0.0000102849,"v":97122.091342,"t":1726437600}
+{"o":0.0000102849,"h":0.0000104005,"l":0.0000102501,"c":0.0000103241,"v":0.0,"t":1726441200}
+{"o":0.0000103241,"h":0.0000103641,"l":0.0000102905,"c":0.0000103459,"v":0.0,"t":1726444800}
+{"o":0.0000103459,"h":0.0000104528,"l":0.000010188,"c":0.0000102613,"v":97122.091342,"t":1726448400}
+{"o":0.0000102613,"h":0.0000103346,"l":0.0000100016,"c":0.0000100672,"v":823267.966943,"t":1726452000}
+{"o":0.0000100672,"h":0.0000100738,"l":0.0000098617,"c":0.0000098659,"v":383647.488542,"t":1726455600}
+{"o":0.0000098659,"h":0.000010075,"l":0.0000098383,"c":0.0000100523,"v":627616.294656,"t":1726459200}
+{"o":0.0000100523,"h":0.0000100568,"l":0.000009942,"c":0.0000099812,"v":647138.3488189999,"t":1726462800}
+{"o":0.0000099812,"h":0.0000100492,"l":0.0000099632,"c":0.000010034,"v":0.0,"t":1726466400}
+{"o":0.000010034,"h":0.0000100428,"l":0.0000098815,"c":0.0000099307,"v":376465.519575,"t":1726470000}
+{"o":0.0000099307,"h":0.0000100713,"l":0.0000098444,"c":0.0000100219,"v":304042.314921,"t":1726473600}
+{"o":0.0000100219,"h":0.0000102158,"l":0.0000099789,"c":0.0000102151,"v":434662.68026,"t":1726477200}
+{"o":0.0000102151,"h":0.0000102301,"l":0.0000100225,"c":0.0000100915,"v":227895.482404,"t":1726480800}
+{"o":0.0000100915,"h":0.0000101138,"l":0.0000100746,"c":0.000010101,"v":0.0,"t":1726484400}
+{"o":0.000010101,"h":0.0000102749,"l":0.0000100676,"c":0.0000102597,"v":435901.862186,"t":1726488000}
+{"o":0.0000102597,"h":0.0000103018,"l":0.0000100812,"c":0.000010088,"v":658076.076203,"t":1726491600}
+{"o":0.000010088,"h":0.0000102567,"l":0.0000098894,"c":0.0000100373,"v":197290.513113,"t":1726495200}
+{"o":0.0000100373,"h":0.0000101463,"l":0.0000099191,"c":0.0000100388,"v":103381.530395,"t":1726498800}
+{"o":0.0000100388,"h":0.0000101655,"l":0.0000097526,"c":0.0000098462,"v":911876.38159,"t":1726502400}
+{"o":0.0000098462,"h":0.0000099625,"l":0.0000097117,"c":0.0000097338,"v":19755.049865,"t":1726506000}
+{"o":0.0000097338,"h":0.0000098814,"l":0.000009672,"c":0.0000097855,"v":182206.435588,"t":1726509600}
+{"o":0.0000097855,"h":0.0000098383,"l":0.0000096792,"c":0.0000097037,"v":945711.576162,"t":1726513200}
+{"o":0.0000097037,"h":0.0000098452,"l":0.0000095693,"c":0.0000097101,"v":935973.203212,"t":1726516800}
+{"o":0.0000097101,"h":0.0000097719,"l":0.000009608,"c":0.0000096589,"v":79887.369546,"t":1726520400}
+{"o":0.0000096589,"h":0.0000097356,"l":0.000009657,"c":0.0000097202,"v":0.0,"t":1726524000}
+{"o":0.0000097202,"h":0.0000098036,"l":0.0000096221,"c":0.0000097391,"v":4961.316176,"t":1726527600}
+{"o":0.0000097391,"h":0.0000098838,"l":0.0000097052,"c":0.0000098803,"v":187232.450992,"t":1726531200}
+{"o":0.0000098803,"h":0.0000099116,"l":0.0000097357,"c":0.0000097858,"v":4500.0,"t":1726534800}
+{"o":0.0000097858,"h":0.0000098108,"l":0.0000097136,"c":0.0000097651,"v":2.0,"t":1726538400}
+{"o":0.0000097651,"h":0.0000097721,"l":0.0000096742,"c":0.0000096973,"v":405274.0,"t":1726542000}
+{"o":0.0000096973,"h":0.0000097274,"l":0.0000096299,"c":0.0000096837,"v":14300.251333,"t":1726545600}
+{"o":0.0000096837,"h":0.0000096851,"l":0.0000095713,"c":0.0000095913,"v":0.0,"t":1726549200}
+{"o":0.0000095913,"h":0.0000096454,"l":0.0000095508,"c":0.0000096003,"v":232009.0,"t":1726552800}
+{"o":0.0000096003,"h":0.0000096531,"l":0.0000095693,"c":0.0000096259,"v":10210.504616,"t":1726556400}
+{"o":0.0000096259,"h":0.0000097444,"l":0.0000095848,"c":0.0000097078,"v":606987.319334,"t":1726560000}
+{"o":0.0000097078,"h":0.0000097606,"l":0.0000096825,"c":0.0000097034,"v":0.0,"t":1726563600}
+{"o":0.0000097034,"h":0.0000097217,"l":0.0000096121,"c":0.0000096555,"v":14115.524818,"t":1726567200}
+{"o":0.0000096555,"h":0.000009723,"l":0.0000094811,"c":0.0000095692,"v":491761.416339,"t":1726570800}
+{"o":0.0000095692,"h":0.0000096392,"l":0.0000095131,"c":0.0000095738,"v":121086.587697,"t":1726574400}
+{"o":0.0000095738,"h":0.0000097495,"l":0.0000094969,"c":0.0000096051,"v":499578.056913,"t":1726578000}
+{"o":0.0000096051,"h":0.0000097457,"l":0.0000093148,"c":0.0000095071,"v":364076.093783,"t":1726581600}
+{"o":0.0000095071,"h":0.0000095696,"l":0.0000093176,"c":0.000009458,"v":145916.745135,"t":1726585200}
+{"o":0.000009458,"h":0.0000096421,"l":0.0000091576,"c":0.0000093617,"v":560242.554854,"t":1726588800}
+{"o":0.0000093617,"h":0.0000094734,"l":0.0000092716,"c":0.0000093329,"v":233616.455949,"t":1726592400}
+{"o":0.0000093329,"h":0.0000095667,"l":0.000009311,"c":0.0000094216,"v":1016100.4187179999,"t":1726596000}
+{"o":0.0000094216,"h":0.0000095238,"l":0.0000093989,"c":0.000009443,"v":0.0,"t":1726599600}
+{"o":0.000009443,"h":0.0000094729,"l":0.0000092954,"c":0.000009344,"v":196495.457466,"t":1726603200}
+{"o":0.000009344,"h":0.0000093989,"l":0.0000092747,"c":0.0000093587,"v":167828.245624,"t":1726606800}
+{"o":0.0000093587,"h":0.000009452,"l":0.0000093587,"c":0.0000094494,"v":157534.78444,"t":1726610400}
+{"o":0.0000094494,"h":0.000009488,"l":0.0000094494,"c":0.0000094613,"v":0.0,"t":1726614000}
+{"o":0.0000094613,"h":0.0000095568,"l":0.0000094556,"c":0.0000094792,"v":0.0,"t":1726617600}
+{"o":0.0000094792,"h":0.0000095244,"l":0.0000094567,"c":0.0000095067,"v":0.0,"t":1726621200}
+{"o":0.0000095067,"h":0.0000095172,"l":0.0000093578,"c":0.0000094082,"v":21850.660033,"t":1726624800}
+{"o":0.0000094082,"h":0.0000094129,"l":0.0000093315,"c":0.0000093659,"v":304042.314921,"t":1726628400}
+{"o":0.0000093659,"h":0.0000096006,"l":0.0000093543,"c":0.0000095409,"v":1138967.3836450002,"t":1726632000}
+{"o":0.0000095409,"h":0.0000095764,"l":0.0000095358,"c":0.0000095484,"v":0.0,"t":1726635600}
+{"o":0.0000095484,"h":0.0000100712,"l":0.0000095211,"c":0.000009906,"v":1559236.9328500004,"t":1726639200}
+{"o":0.000009906,"h":0.0000100467,"l":0.0000095756,"c":0.0000095904,"v":1675606.77779,"t":1726642800}
+{"o":0.0000095904,"h":0.0000096441,"l":0.0000094209,"c":0.0000094639,"v":442502.415277,"t":1726646400}
+{"o":0.0000094639,"h":0.0000098333,"l":0.0000094582,"c":0.0000098331,"v":927682.476077,"t":1726650000}
+{"o":0.0000098331,"h":0.0000099202,"l":0.0000091308,"c":0.000009213,"v":3052135.9588640002,"t":1726653600}
+{"o":0.000009213,"h":0.0000094332,"l":0.0000091798,"c":0.000009411,"v":450575.642344,"t":1726657200}
+{"o":0.000009411,"h":0.0000094572,"l":0.0000092151,"c":0.0000092231,"v":500934.063897,"t":1726660800}
+{"o":0.0000092231,"h":0.0000095738,"l":0.0000085325,"c":0.0000086653,"v":3953285.2309750002,"t":1726664400}
+{"o":0.0000086653,"h":0.0000088328,"l":0.0000086112,"c":0.0000088196,"v":506708.7991020001,"t":1726668000}
+{"o":0.0000088196,"h":0.0000088806,"l":0.0000082298,"c":0.0000086617,"v":19406009.7249919958,"t":1726671600}
+{"o":0.0000086617,"h":0.0000086918,"l":0.0000085547,"c":0.0000085769,"v":736496.643673,"t":1726675200}
+{"o":0.0000085769,"h":0.0000093818,"l":0.0000085163,"c":0.000009282,"v":3623419.7820860003,"t":1726678800}
+{"o":0.000009282,"h":0.0000093757,"l":0.0000087563,"c":0.0000090532,"v":3035286.7524199998,"t":1726682400}
+{"o":0.0000090532,"h":0.0000092213,"l":0.0000089391,"c":0.0000091521,"v":790370.727011,"t":1726686000}
+{"o":0.0000091521,"h":0.0000092186,"l":0.0000089657,"c":0.0000089729,"v":128514.616778,"t":1726689600}
+{"o":0.0000089729,"h":0.0000090032,"l":0.0000089124,"c":0.0000089527,"v":768024.553376,"t":1726693200}
+{"o":0.0000089527,"h":0.0000089826,"l":0.0000089182,"c":0.0000089376,"v":0.0,"t":1726696800}
+{"o":0.0000089376,"h":0.0000089694,"l":0.0000087369,"c":0.0000087768,"v":3000.0,"t":1726700400}
+{"o":0.0000087768,"h":0.0000088604,"l":0.000008587,"c":0.0000086408,"v":972940.679648,"t":1726704000}
+{"o":0.0000086408,"h":0.0000087037,"l":0.0000084794,"c":0.0000085245,"v":440774.380906,"t":1726707600}
+{"o":0.0000085245,"h":0.0000086098,"l":0.0000084104,"c":0.0000084757,"v":5124.0,"t":1726711200}
+{"o":0.0000084757,"h":0.0000084758,"l":0.0000083845,"c":0.0000084219,"v":0.0,"t":1726714800}
+{"o":0.0000084219,"h":0.0000087218,"l":0.0000083562,"c":0.0000086495,"v":354896.86807,"t":1726718400}
+{"o":0.0000086495,"h":0.0000086927,"l":0.0000086074,"c":0.000008663,"v":22892.878271,"t":1726722000}
+{"o":0.000008663,"h":0.0000087118,"l":0.000008472,"c":0.0000085414,"v":399145.50758,"t":1726725600}
+{"o":0.0000085414,"h":0.0000087125,"l":0.0000084487,"c":0.0000086876,"v":1211111.795769,"t":1726729200}
+{"o":0.0000086876,"h":0.0000087957,"l":0.0000086553,"c":0.0000087417,"v":1027054.523173,"t":1726732800}
+{"o":0.0000087417,"h":0.0000088112,"l":0.0000086687,"c":0.000008785,"v":365215.103868,"t":1726736400}
+{"o":0.000008785,"h":0.0000087977,"l":0.0000086524,"c":0.000008707,"v":373746.434257,"t":1726740000}
+{"o":0.000008707,"h":0.0000091048,"l":0.0000086406,"c":0.000009042,"v":1421224.8150579999,"t":1726743600}
+{"o":0.000009042,"h":0.0000090999,"l":0.0000089002,"c":0.0000089198,"v":373803.472751,"t":1726747200}
+{"o":0.0000089198,"h":0.0000092584,"l":0.0000088468,"c":0.0000092323,"v":1091687.314245,"t":1726750800}
+{"o":0.0000092323,"h":0.0000092628,"l":0.0000091362,"c":0.0000092021,"v":99934.794887,"t":1726754400}
+{"o":0.0000092021,"h":0.000009216,"l":0.0000090553,"c":0.0000090586,"v":555000.0,"t":1726758000}
+{"o":0.0000090586,"h":0.0000090901,"l":0.000008936,"c":0.0000090047,"v":491610.0,"t":1726761600}
+{"o":0.0000090047,"h":0.0000090502,"l":0.0000085835,"c":0.000008623,"v":1363202.0933129999,"t":1726765200}
+{"o":0.000008623,"h":0.0000087223,"l":0.0000084727,"c":0.0000086866,"v":1785974.3166429999,"t":1726768800}
+{"o":0.0000086866,"h":0.0000087301,"l":0.000008514,"c":0.0000085734,"v":1000000.0,"t":1726772400}
+{"o":0.0000085734,"h":0.0000089974,"l":0.0000085263,"c":0.0000089115,"v":2105408.9734199997,"t":1726776000}
+{"o":0.0000089115,"h":0.0000090735,"l":0.0000087545,"c":0.0000088777,"v":689902.569961,"t":1726779600}
+{"o":0.0000088777,"h":0.0000089177,"l":0.0000086835,"c":0.0000087721,"v":40561.216923,"t":1726783200}
+{"o":0.0000087721,"h":0.0000087898,"l":0.000008738,"c":0.0000087467,"v":0.0,"t":1726786800}
+{"o":0.0000087467,"h":0.0000088163,"l":0.000008708,"c":0.0000088112,"v":0.0,"t":1726790400}
+{"o":0.0000088112,"h":0.0000088505,"l":0.0000085944,"c":0.0000086187,"v":861108.0,"t":1726794000}
+{"o":0.0000086187,"h":0.0000086766,"l":0.0000085957,"c":0.0000085995,"v":0.0,"t":1726797600}
+{"o":0.0000085995,"h":0.0000086072,"l":0.00000847,"c":0.00000847,"v":0.0,"t":1726801200}
+{"o":0.00000847,"h":0.0000092518,"l":0.0000082339,"c":0.0000090208,"v":1765014.174896,"t":1726804800}
+{"o":0.0000090208,"h":0.000009096,"l":0.0000089086,"c":0.0000090302,"v":394410.145057,"t":1726808400}
+{"o":0.0000090302,"h":0.000009425,"l":0.0000087919,"c":0.0000091937,"v":1127789.8424859999,"t":1726812000}
+{"o":0.0000091937,"h":0.0000098151,"l":0.000009189,"c":0.0000094126,"v":2287447.4933939995,"t":1726815600}
+{"o":0.0000094126,"h":0.0000094815,"l":0.0000086429,"c":0.0000087328,"v":2430969.6346110003,"t":1726819200}
+{"o":0.0000087328,"h":0.0000087491,"l":0.0000085739,"c":0.0000086193,"v":508928.656241,"t":1726822800}
+{"o":0.0000086193,"h":0.0000086644,"l":0.0000083923,"c":0.000008405,"v":734303.7237269999,"t":1726826400}
+{"o":0.000008405,"h":0.0000084901,"l":0.0000075252,"c":0.000007905,"v":5879425.596547001,"t":1726830000}
+{"o":0.000007905,"h":0.000008225,"l":0.0000078736,"c":0.0000081287,"v":1445636.1529579998,"t":1726833600}
+{"o":0.0000081287,"h":0.0000083388,"l":0.0000078476,"c":0.0000080276,"v":543343.657123,"t":1726837200}
+{"o":0.0000080276,"h":0.0000082261,"l":0.0000078821,"c":0.0000081181,"v":605050.1038190001,"t":1726840800}
+{"o":0.0000081181,"h":0.000008177,"l":0.0000079715,"c":0.0000080265,"v":207384.291858,"t":1726844400}
+{"o":0.0000080265,"h":0.0000080723,"l":0.0000079908,"c":0.0000080371,"v":0.0,"t":1726848000}
+{"o":0.0000080371,"h":0.0000082061,"l":0.0000078261,"c":0.0000080019,"v":1988330.5852920001,"t":1726851600}
+{"o":0.0000080019,"h":0.0000080609,"l":0.0000079727,"c":0.0000079821,"v":0.0,"t":1726855200}
+{"o":0.0000079821,"h":0.0000079975,"l":0.0000079209,"c":0.0000079584,"v":0.0,"t":1726858800}
+{"o":0.0000079584,"h":0.0000079744,"l":0.0000079242,"c":0.0000079592,"v":0.0,"t":1726862400}
+{"o":0.0000079592,"h":0.0000080192,"l":0.000007863,"c":0.0000079835,"v":40000.0,"t":1726866000}
+{"o":0.0000079835,"h":0.0000080053,"l":0.0000078949,"c":0.0000079274,"v":300000.0,"t":1726869600}
+{"o":0.0000079274,"h":0.0000080014,"l":0.0000079004,"c":0.0000079825,"v":301471.417456,"t":1726873200}
+{"o":0.0000079825,"h":0.0000080427,"l":0.0000078481,"c":0.0000078947,"v":381458.246558,"t":1726876800}
+{"o":0.0000078947,"h":0.0000079943,"l":0.0000076696,"c":0.0000077745,"v":1205171.0547100001,"t":1726880400}
+{"o":0.0000077745,"h":0.0000077978,"l":0.0000075632,"c":0.00000758,"v":100000.0,"t":1726884000}
+{"o":0.00000758,"h":0.0000076825,"l":0.0000075265,"c":0.0000076471,"v":22386.445843,"t":1726887600}
+{"o":0.0000076471,"h":0.0000077219,"l":0.0000075812,"c":0.0000076267,"v":10019.816832,"t":1726891200}
+{"o":0.0000076267,"h":0.0000076706,"l":0.0000075885,"c":0.0000076273,"v":177956.263029,"t":1726894800}
+{"o":0.0000076273,"h":0.0000076404,"l":0.0000075635,"c":0.0000075802,"v":0.0,"t":1726898400}
+{"o":0.0000075802,"h":0.0000076792,"l":0.0000075347,"c":0.0000076024,"v":335277.281779,"t":1726902000}
+{"o":0.0000076024,"h":0.0000076269,"l":0.0000075545,"c":0.0000075986,"v":14168.78,"t":1726905600}
+{"o":0.0000075986,"h":0.0000076039,"l":0.0000075488,"c":0.000007562,"v":13653.115241,"t":1726909200}
+{"o":0.000007562,"h":0.000007615,"l":0.0000075234,"c":0.0000075584,"v":360.0,"t":1726912800}
+{"o":0.0000075584,"h":0.0000075772,"l":0.0000075337,"c":0.0000075419,"v":99524.0,"t":1726916400}
+{"o":0.0000075419,"h":0.0000075658,"l":0.0000074474,"c":0.0000074749,"v":421368.36853,"t":1726920000}
+{"o":0.0000074749,"h":0.0000074985,"l":0.0000074162,"c":0.0000074224,"v":0.0,"t":1726923600}
+{"o":0.0000074224,"h":0.0000075134,"l":0.0000073766,"c":0.0000074493,"v":200500.197545,"t":1726927200}
+{"o":0.0000074493,"h":0.0000075292,"l":0.0000071232,"c":0.0000072375,"v":2126007.5068740002,"t":1726930800}
+{"o":0.0000072375,"h":0.0000072953,"l":0.000007197,"c":0.0000072352,"v":57136.503994,"t":1726934400}
+{"o":0.0000072352,"h":0.0000072952,"l":0.0000072038,"c":0.0000072663,"v":152927.883868,"t":1726938000}
+{"o":0.0000072663,"h":0.0000074157,"l":0.0000071805,"c":0.0000074149,"v":1668300.740363,"t":1726941600}
+{"o":0.0000074149,"h":0.0000074403,"l":0.0000073953,"c":0.0000074356,"v":0.0,"t":1726945200}
+{"o":0.0000074356,"h":0.0000074413,"l":0.0000074109,"c":0.0000074237,"v":0.0,"t":1726948800}
+{"o":0.0000074237,"h":0.0000076497,"l":0.0000073948,"c":0.0000075919,"v":1156794.9118100002,"t":1726952400}
+{"o":0.0000075919,"h":0.0000075935,"l":0.0000075541,"c":0.0000075541,"v":0.0,"t":1726956000}
+{"o":0.0000075541,"h":0.0000076924,"l":0.0000074904,"c":0.0000076343,"v":681743.6175460001,"t":1726959600}
+{"o":0.0000076343,"h":0.0000076978,"l":0.0000074914,"c":0.0000075417,"v":299870.584547,"t":1726963200}
+{"o":0.0000075417,"h":0.0000076044,"l":0.0000075404,"c":0.0000075954,"v":0.0,"t":1726966800}
+{"o":0.0000075954,"h":0.0000076354,"l":0.0000075849,"c":0.0000076071,"v":0.0,"t":1726970400}
+{"o":0.0000076071,"h":0.0000076418,"l":0.0000075748,"c":0.0000076078,"v":307756.286458,"t":1726974000}
+{"o":0.0000076078,"h":0.000007613,"l":0.0000074535,"c":0.0000074798,"v":707756.2864580001,"t":1726977600}
+{"o":0.0000074798,"h":0.0000075474,"l":0.0000074769,"c":0.0000075443,"v":0.0,"t":1726981200}
+{"o":0.0000075443,"h":0.000007587,"l":0.0000074021,"c":0.0000074554,"v":21610.644057,"t":1726984800}
+{"o":0.0000074554,"h":0.0000075249,"l":0.0000074225,"c":0.0000074857,"v":108.302638,"t":1726988400}
+{"o":0.0000074857,"h":0.0000075006,"l":0.000007465,"c":0.0000074808,"v":0.0,"t":1726992000}
+{"o":0.0000074808,"h":0.0000075997,"l":0.0000073005,"c":0.0000074187,"v":456554.983987,"t":1726995600}
+{"o":0.0000074187,"h":0.0000075452,"l":0.0000073406,"c":0.0000075114,"v":1283310.6017680001,"t":1726999200}
+{"o":0.0000075114,"h":0.0000077907,"l":0.0000075059,"c":0.0000077425,"v":707207.3827040001,"t":1727002800}
+{"o":0.0000077425,"h":0.0000081471,"l":0.0000077252,"c":0.0000081266,"v":2157430.4739899999,"t":1727006400}
+{"o":0.0000081266,"h":0.0000086666,"l":0.0000081165,"c":0.0000082758,"v":2552584.7879969999,"t":1727010000}
+{"o":0.0000082758,"h":0.0000083367,"l":0.0000081864,"c":0.0000082312,"v":8000.0,"t":1727013600}
+{"o":0.0000082312,"h":0.0000082664,"l":0.000008202,"c":0.0000082616,"v":27531.312821,"t":1727017200}
+{"o":0.0000082616,"h":0.0000083041,"l":0.0000080981,"c":0.0000081149,"v":642430.47399,"t":1727020800}
+{"o":0.0000081149,"h":0.0000081557,"l":0.0000080107,"c":0.0000080533,"v":300052.545607,"t":1727024400}
+{"o":0.0000080533,"h":0.0000081252,"l":0.0000079488,"c":0.0000079995,"v":250000.0,"t":1727028000}
+{"o":0.0000079995,"h":0.0000080473,"l":0.0000079591,"c":0.0000079718,"v":67.263171,"t":1727031600}
+{"o":0.0000079718,"h":0.0000080611,"l":0.0000079407,"c":0.0000080532,"v":43877.216221,"t":1727035200}
+{"o":0.0000080532,"h":0.0000082028,"l":0.0000080208,"c":0.0000081949,"v":0.0,"t":1727038800}
+{"o":0.0000081949,"h":0.0000088622,"l":0.0000078431,"c":0.0000085985,"v":2784443.6372329998,"t":1727042400}
+{"o":0.0000085985,"h":0.0000086757,"l":0.0000085843,"c":0.0000086496,"v":0.0,"t":1727046000}
+{"o":0.0000086496,"h":0.0000088004,"l":0.0000085415,"c":0.0000085951,"v":0.0,"t":1727049600}
+{"o":0.0000085951,"h":0.0000086049,"l":0.0000084814,"c":0.0000085289,"v":0.0,"t":1727053200}
+{"o":0.0000085289,"h":0.0000086115,"l":0.0000085116,"c":0.0000085618,"v":40000.0,"t":1727056800}
+{"o":0.0000085618,"h":0.0000085678,"l":0.0000083973,"c":0.0000084989,"v":0.0,"t":1727060400}
+{"o":0.0000084989,"h":0.0000086122,"l":0.0000080213,"c":0.0000080864,"v":2525989.2786330003,"t":1727064000}
+{"o":0.0000080864,"h":0.0000081425,"l":0.0000077581,"c":0.000007784,"v":1467605.797948,"t":1727067600}
+{"o":0.000007784,"h":0.0000082682,"l":0.0000077297,"c":0.0000082388,"v":2825807.622186,"t":1727071200}
+{"o":0.0000082388,"h":0.0000083976,"l":0.0000079478,"c":0.0000080329,"v":1317550.5119429999,"t":1727074800}
+{"o":0.0000080329,"h":0.0000081502,"l":0.0000078773,"c":0.0000079836,"v":390000.0,"t":1727078400}
+{"o":0.0000079836,"h":0.0000080381,"l":0.0000077689,"c":0.0000077837,"v":1343147.1658369999,"t":1727082000}
+{"o":0.0000077837,"h":0.0000078535,"l":0.0000076627,"c":0.0000077127,"v":185961.723849,"t":1727085600}
+{"o":0.0000077127,"h":0.0000077926,"l":0.000007706,"c":0.0000077581,"v":545508.911259,"t":1727089200}
+{"o":0.0000077581,"h":0.0000078479,"l":0.0000076825,"c":0.000007819,"v":814521.4128689999,"t":1727092800}
+{"o":0.000007819,"h":0.0000078912,"l":0.000007782,"c":0.0000078561,"v":319572.566204,"t":1727096400}
+{"o":0.0000078561,"h":0.0000079092,"l":0.0000077299,"c":0.0000078578,"v":40000.0,"t":1727100000}
+{"o":0.0000078578,"h":0.0000079136,"l":0.0000077286,"c":0.0000077646,"v":329870.431503,"t":1727103600}
+{"o":0.0000077646,"h":0.0000078542,"l":0.0000077247,"c":0.0000078439,"v":1000.0,"t":1727107200}
+{"o":0.0000078439,"h":0.0000078677,"l":0.0000078155,"c":0.0000078287,"v":0.0,"t":1727110800}
+{"o":0.0000078287,"h":0.0000078449,"l":0.0000077476,"c":0.0000078155,"v":352484.680752,"t":1727114400}
+{"o":0.0000078155,"h":0.0000078568,"l":0.0000077644,"c":0.0000078128,"v":11924.772176,"t":1727118000}
+{"o":0.0000078128,"h":0.0000078356,"l":0.00000776,"c":0.0000078166,"v":296622.154676,"t":1727121600}
+{"o":0.0000078166,"h":0.0000078632,"l":0.000007764,"c":0.0000077754,"v":0.0,"t":1727125200}
+{"o":0.0000077754,"h":0.0000079138,"l":0.000007755,"c":0.0000078421,"v":581135.2745009999,"t":1727128800}
+{"o":0.0000078421,"h":0.0000078625,"l":0.0000077985,"c":0.0000078211,"v":0.0,"t":1727132400}
+{"o":0.0000078211,"h":0.0000079386,"l":0.0000077987,"c":0.0000078963,"v":183.689221,"t":1727136000}
+{"o":0.0000078963,"h":0.0000079357,"l":0.0000078263,"c":0.000007866,"v":0.0,"t":1727139600}
+{"o":0.000007866,"h":0.0000080422,"l":0.0000077421,"c":0.0000078636,"v":269915.850985,"t":1727143200}
+{"o":0.0000078636,"h":0.0000079877,"l":0.0000078507,"c":0.0000079464,"v":9026.250476,"t":1727146800}
+{"o":0.0000079464,"h":0.0000080136,"l":0.0000077628,"c":0.0000078893,"v":774769.995998,"t":1727150400}
+{"o":0.0000078893,"h":0.0000081267,"l":0.0000078358,"c":0.0000080823,"v":1548845.103136,"t":1727154000}
+{"o":0.0000080823,"h":0.0000081089,"l":0.0000080289,"c":0.0000080527,"v":1316525.0536140001,"t":1727157600}
+{"o":0.0000080527,"h":0.0000080626,"l":0.0000079942,"c":0.0000080054,"v":0.0,"t":1727161200}
+{"o":0.0000080054,"h":0.0000080101,"l":0.0000078389,"c":0.0000078635,"v":5493.0,"t":1727164800}
+{"o":0.0000078635,"h":0.0000079607,"l":0.0000078426,"c":0.0000079581,"v":0.0,"t":1727168400}
+{"o":0.0000079581,"h":0.0000079707,"l":0.0000077362,"c":0.0000077603,"v":900000.0,"t":1727172000}
+{"o":0.0000077603,"h":0.0000078002,"l":0.0000077567,"c":0.0000077736,"v":10.0,"t":1727175600}
+{"o":0.0000077736,"h":0.0000077745,"l":0.0000076767,"c":0.0000077278,"v":0.0,"t":1727179200}
+{"o":0.0000077278,"h":0.0000077467,"l":0.0000076449,"c":0.0000077021,"v":187461.0,"t":1727182800}
+{"o":0.0000077021,"h":0.0000078735,"l":0.0000076981,"c":0.0000077906,"v":0.0,"t":1727186400}
+{"o":0.0000077906,"h":0.0000078341,"l":0.0000077672,"c":0.0000078031,"v":0.0,"t":1727190000}
+{"o":0.0000078031,"h":0.0000078117,"l":0.0000076128,"c":0.0000076228,"v":106452.37226,"t":1727193600}
+{"o":0.0000076228,"h":0.0000077331,"l":0.0000075208,"c":0.0000076752,"v":82459.49,"t":1727197200}
+{"o":0.0000076752,"h":0.0000077197,"l":0.0000076525,"c":0.0000076916,"v":0.0,"t":1727200800}
+{"o":0.0000076916,"h":0.0000077133,"l":0.0000075748,"c":0.0000076209,"v":0.58,"t":1727204400}
+{"o":0.0000076209,"h":0.0000077244,"l":0.0000075579,"c":0.000007663,"v":351457.825548,"t":1727208000}
+{"o":0.000007663,"h":0.0000076875,"l":0.0000076402,"c":0.0000076556,"v":6523.871682,"t":1727211600}
+{"o":0.0000076556,"h":0.0000078491,"l":0.0000073959,"c":0.0000076121,"v":51761.374081,"t":1727215200}
+{"o":0.0000076121,"h":0.0000076636,"l":0.0000075886,"c":0.0000076429,"v":0.0,"t":1727218800}
+{"o":0.0000076429,"h":0.000007695,"l":0.0000075486,"c":0.0000076285,"v":23737.688089,"t":1727222400}
+{"o":0.0000076285,"h":0.0000076367,"l":0.0000074588,"c":0.0000075571,"v":501738.609399,"t":1727226000}
+{"o":0.0000075571,"h":0.0000076068,"l":0.0000075166,"c":0.000007575,"v":27758.900629,"t":1727229600}
+{"o":0.000007575,"h":0.0000075993,"l":0.0000074957,"c":0.0000075173,"v":50009.309412,"t":1727233200}
+{"o":0.0000075173,"h":0.0000075875,"l":0.0000075074,"c":0.0000075864,"v":0.0,"t":1727236800}
+{"o":0.0000075864,"h":0.0000076086,"l":0.0000075526,"c":0.0000076047,"v":0.0,"t":1727240400}
+{"o":0.0000076047,"h":0.000007648,"l":0.0000074119,"c":0.0000074653,"v":664527.969145,"t":1727244000}
+{"o":0.0000074653,"h":0.0000075189,"l":0.000007453,"c":0.0000074655,"v":0.0,"t":1727247600}
+{"o":0.0000074655,"h":0.0000074706,"l":0.0000074333,"c":0.0000074395,"v":0.0,"t":1727251200}
+{"o":0.0000074395,"h":0.0000074647,"l":0.0000074225,"c":0.0000074605,"v":0.0,"t":1727254800}
+{"o":0.0000074605,"h":0.000007513,"l":0.0000074011,"c":0.000007483,"v":272203.865526,"t":1727258400}
+{"o":0.000007483,"h":0.0000074892,"l":0.0000074351,"c":0.0000074365,"v":0.0,"t":1727262000}
+{"o":0.0000074365,"h":0.0000076173,"l":0.0000070527,"c":0.0000071044,"v":4871459.6797270002,"t":1727265600}
+{"o":0.0000071044,"h":0.0000071149,"l":0.0000070581,"c":0.0000070648,"v":0.0,"t":1727269200}
+{"o":0.0000070648,"h":0.0000074336,"l":0.0000070112,"c":0.0000073774,"v":1235245.2583610001,"t":1727272800}
+{"o":0.0000073774,"h":0.0000074483,"l":0.0000073202,"c":0.0000074443,"v":0.0,"t":1727276400}
+{"o":0.0000074443,"h":0.0000074529,"l":0.0000073138,"c":0.0000073358,"v":1082.301854,"t":1727280000}
+{"o":0.0000073358,"h":0.0000074662,"l":0.0000073257,"c":0.0000074383,"v":0.0,"t":1727283600}
+{"o":0.0000074383,"h":0.0000074475,"l":0.0000073814,"c":0.0000073828,"v":0.0,"t":1727287200}
+{"o":0.0000073828,"h":0.0000077675,"l":0.0000073519,"c":0.0000077476,"v":2182343.9768209998,"t":1727290800}
+{"o":0.0000077476,"h":0.0000077476,"l":0.0000077001,"c":0.0000077328,"v":0.0,"t":1727294400}
+{"o":0.0000077328,"h":0.0000077753,"l":0.0000077108,"c":0.0000077538,"v":4769.2,"t":1727298000}
+{"o":0.0000077538,"h":0.0000078215,"l":0.0000073427,"c":0.0000073701,"v":2164991.6132419999,"t":1727301600}
+{"o":0.0000073701,"h":0.0000074646,"l":0.0000073675,"c":0.0000074313,"v":0.0,"t":1727305200}
+{"o":0.0000074313,"h":0.0000075047,"l":0.0000073954,"c":0.0000074653,"v":0.0,"t":1727308800}
+{"o":0.0000074653,"h":0.0000074836,"l":0.000007206,"c":0.0000073024,"v":1352020.039165,"t":1727312400}
+{"o":0.0000073024,"h":0.00000731,"l":0.0000072564,"c":0.0000072583,"v":0.0,"t":1727316000}
+{"o":0.0000072583,"h":0.0000072838,"l":0.0000072427,"c":0.0000072609,"v":0.0,"t":1727319600}
+{"o":0.0000072609,"h":0.0000072863,"l":0.0000072491,"c":0.0000072693,"v":0.0,"t":1727323200}
+{"o":0.0000072693,"h":0.0000073961,"l":0.0000072065,"c":0.0000073391,"v":834626.00376,"t":1727326800}
+{"o":0.0000073391,"h":0.0000073446,"l":0.0000072767,"c":0.0000073078,"v":0.0,"t":1727330400}
+{"o":0.0000073078,"h":0.0000073134,"l":0.0000072465,"c":0.0000072538,"v":0.0,"t":1727334000}
+{"o":0.0000072538,"h":0.0000073004,"l":0.0000072432,"c":0.0000072937,"v":0.0,"t":1727337600}
+{"o":0.0000072937,"h":0.000007516,"l":0.000007268,"c":0.0000075048,"v":230000.0,"t":1727341200}
+{"o":0.0000075048,"h":0.0000076182,"l":0.0000073753,"c":0.0000075116,"v":17790.264954,"t":1727344800}
+{"o":0.0000075116,"h":0.0000075982,"l":0.0000074925,"c":0.0000075485,"v":212624.06012,"t":1727348400}
+{"o":0.0000075485,"h":0.0000075831,"l":0.0000074251,"c":0.0000074919,"v":245313.267809,"t":1727352000}
+{"o":0.0000074919,"h":0.0000075677,"l":0.00000736,"c":0.0000073935,"v":590324.223301,"t":1727355600}
+{"o":0.0000073935,"h":0.0000077001,"l":0.0000072175,"c":0.0000075363,"v":1363874.4113030001,"t":1727359200}
+{"o":0.0000075363,"h":0.000007949,"l":0.0000073151,"c":0.0000077389,"v":1438267.2841160002,"t":1727362800}
+{"o":0.0000077389,"h":0.0000077656,"l":0.0000075939,"c":0.0000077119,"v":286768.741894,"t":1727366400}
+{"o":0.0000077119,"h":0.0000080513,"l":0.0000075854,"c":0.000007692,"v":100000.0,"t":1727370000}
+{"o":0.000007692,"h":0.0000077062,"l":0.0000076232,"c":0.0000076376,"v":0.0,"t":1727373600}
+{"o":0.0000076376,"h":0.0000077256,"l":0.0000075471,"c":0.0000076166,"v":306735.447567,"t":1727377200}
+{"o":0.0000076166,"h":0.0000076715,"l":0.0000075903,"c":0.0000076639,"v":0.0,"t":1727380800}
+{"o":0.0000076639,"h":0.0000076689,"l":0.0000074053,"c":0.000007427,"v":1874950.0,"t":1727384400}
+{"o":0.000007427,"h":0.0000074314,"l":0.000007153,"c":0.0000071558,"v":362632.111261,"t":1727388000}
+{"o":0.0000071558,"h":0.0000072655,"l":0.0000070995,"c":0.0000071479,"v":42240.449884,"t":1727391600}
+{"o":0.0000071479,"h":0.0000073649,"l":0.0000071077,"c":0.000007263,"v":1540560.638024,"t":1727395200}
+{"o":0.000007263,"h":0.0000073557,"l":0.0000069505,"c":0.0000070117,"v":1386325.413069,"t":1727398800}
+{"o":0.0000070117,"h":0.0000070564,"l":0.0000069529,"c":0.000007001,"v":132695.243377,"t":1727402400}
+{"o":0.000007001,"h":0.0000070682,"l":0.0000068835,"c":0.0000069892,"v":30953.190719,"t":1727406000}
+{"o":0.0000069892,"h":0.0000070012,"l":0.0000069218,"c":0.0000069451,"v":22736.111088,"t":1727409600}
+{"o":0.0000069451,"h":0.0000071231,"l":0.0000069198,"c":0.0000070437,"v":928201.860356,"t":1727413200}
+{"o":0.0000070437,"h":0.0000071312,"l":0.0000069741,"c":0.0000070875,"v":130983.070442,"t":1727416800}
+{"o":0.0000070875,"h":0.0000071269,"l":0.0000069641,"c":0.0000070376,"v":229424.487377,"t":1727420400}
+{"o":0.0000070376,"h":0.0000070847,"l":0.0000069517,"c":0.0000070459,"v":587192.74716,"t":1727424000}
+{"o":0.0000070459,"h":0.0000070705,"l":0.0000069897,"c":0.0000070541,"v":205680.645965,"t":1727427600}
+{"o":0.0000070541,"h":0.0000071965,"l":0.0000069232,"c":0.0000071942,"v":1409435.530423,"t":1727431200}
+{"o":0.0000071942,"h":0.0000075446,"l":0.0000071634,"c":0.0000075244,"v":2105725.2735279999,"t":1727434800}
+{"o":0.0000075244,"h":0.0000079766,"l":0.0000074508,"c":0.0000074912,"v":3045115.4123530001,"t":1727438400}
+{"o":0.0000074912,"h":0.0000075682,"l":0.0000074855,"c":0.0000075044,"v":0.0,"t":1727442000}
+{"o":0.0000075044,"h":0.0000075191,"l":0.0000073156,"c":0.000007363,"v":0.0,"t":1727445600}
+{"o":0.000007363,"h":0.0000077166,"l":0.000007304,"c":0.0000077129,"v":595900.301198,"t":1727449200}
+{"o":0.0000077129,"h":0.0000077677,"l":0.0000075676,"c":0.0000076247,"v":550057.830373,"t":1727452800}
+{"o":0.0000076247,"h":0.000007736,"l":0.0000076228,"c":0.000007698,"v":0.0,"t":1727456400}
+{"o":0.000007698,"h":0.0000077358,"l":0.0000075572,"c":0.0000075629,"v":111416.647047,"t":1727460000}
+{"o":0.0000075629,"h":0.0000077349,"l":0.0000075466,"c":0.0000077164,"v":416618.984149,"t":1727463600}
+{"o":0.0000077164,"h":0.0000077305,"l":0.0000074516,"c":0.0000074742,"v":1644185.458478,"t":1727467200}
+{"o":0.0000074742,"h":0.0000075013,"l":0.0000072853,"c":0.0000073169,"v":137501.990461,"t":1727470800}
+{"o":0.0000073169,"h":0.000007328,"l":0.0000072877,"c":0.0000073001,"v":0.0,"t":1727474400}
+{"o":0.0000073001,"h":0.0000073286,"l":0.000007289,"c":0.0000073176,"v":0.0,"t":1727478000}
+{"o":0.0000073176,"h":0.0000073204,"l":0.0000072885,"c":0.0000072933,"v":0.0,"t":1727481600}
+{"o":0.0000072933,"h":0.0000073136,"l":0.0000072748,"c":0.0000072762,"v":0.0,"t":1727485200}
+{"o":0.0000072762,"h":0.0000073373,"l":0.000007236,"c":0.0000073118,"v":47569.0,"t":1727488800}
+{"o":0.0000073118,"h":0.0000073341,"l":0.0000072461,"c":0.0000072704,"v":50000.0,"t":1727492400}
+{"o":0.0000072704,"h":0.0000072925,"l":0.0000072592,"c":0.0000072825,"v":0.0,"t":1727496000}
+{"o":0.0000072825,"h":0.0000073198,"l":0.0000072716,"c":0.0000073163,"v":0.0,"t":1727499600}
+{"o":0.0000073163,"h":0.0000073834,"l":0.0000073084,"c":0.0000073737,"v":0.0,"t":1727503200}
+{"o":0.0000073737,"h":0.0000073954,"l":0.0000070506,"c":0.0000070741,"v":1565059.619926,"t":1727506800}
+{"o":0.0000070741,"h":0.0000071224,"l":0.0000069514,"c":0.0000070008,"v":83433.488206,"t":1727510400}
+{"o":0.0000070008,"h":0.0000076289,"l":0.0000068933,"c":0.0000075423,"v":3058693.0646799998,"t":1727514000}
+{"o":0.0000075423,"h":0.0000075705,"l":0.0000074843,"c":0.0000075236,"v":48422.410984,"t":1727517600}
+{"o":0.0000075236,"h":0.000007617,"l":0.0000075173,"c":0.0000075947,"v":344521.490592,"t":1727521200}
+{"o":0.0000075947,"h":0.000007628,"l":0.0000071564,"c":0.0000072269,"v":3141276.6765280003,"t":1727524800}
+{"o":0.0000072269,"h":0.0000074024,"l":0.0000072179,"c":0.0000073127,"v":958809.608952,"t":1727528400}
+{"o":0.0000073127,"h":0.000007333,"l":0.0000072648,"c":0.0000072891,"v":68320.715619,"t":1727532000}
+{"o":0.0000072891,"h":0.0000073421,"l":0.0000072133,"c":0.0000072624,"v":183968.014619,"t":1727535600}
+{"o":0.0000072624,"h":0.0000072866,"l":0.0000072446,"c":0.0000072727,"v":10000.770907,"t":1727539200}
+{"o":0.0000072727,"h":0.0000073024,"l":0.0000072236,"c":0.0000072876,"v":184107.040922,"t":1727542800}
+{"o":0.0000072876,"h":0.0000073474,"l":0.0000072359,"c":0.0000073422,"v":233465.99194,"t":1727546400}
+{"o":0.0000073422,"h":0.0000073477,"l":0.0000072932,"c":0.0000073069,"v":56288.0,"t":1727550000}
+{"o":0.0000073069,"h":0.0000073671,"l":0.0000072918,"c":0.0000073287,"v":155682.14063,"t":1727553600}
+{"o":0.0000073287,"h":0.0000073702,"l":0.0000072982,"c":0.000007301,"v":61084.457812,"t":1727557200}
+{"o":0.000007301,"h":0.0000073229,"l":0.0000072867,"c":0.000007299,"v":0.0,"t":1727560800}
+{"o":0.000007299,"h":0.0000073241,"l":0.0000072873,"c":0.000007296,"v":0.0,"t":1727564400}
+{"o":0.000007296,"h":0.0000074107,"l":0.0000072437,"c":0.0000073862,"v":766956.612723,"t":1727568000}
+{"o":0.0000073862,"h":0.0000074223,"l":0.0000073268,"c":0.0000073502,"v":160000.0,"t":1727571600}
+{"o":0.0000073502,"h":0.0000073903,"l":0.0000073135,"c":0.0000073635,"v":166956.612723,"t":1727575200}
+{"o":0.0000073635,"h":0.0000074491,"l":0.0000073494,"c":0.0000074104,"v":387061.962863,"t":1727578800}
+{"o":0.0000074104,"h":0.0000075015,"l":0.0000074019,"c":0.000007479,"v":93708.338762,"t":1727582400}
+{"o":0.000007479,"h":0.0000075276,"l":0.0000073869,"c":0.0000075263,"v":113404.016445,"t":1727586000}
+{"o":0.0000075263,"h":0.0000075746,"l":0.0000073637,"c":0.0000074484,"v":74364.015321,"t":1727589600}
+{"o":0.0000074484,"h":0.0000074673,"l":0.000007427,"c":0.0000074493,"v":0.0,"t":1727593200}
+{"o":0.0000074493,"h":0.0000075778,"l":0.0000073715,"c":0.0000073987,"v":2513429.6185210003,"t":1727596800}
+{"o":0.0000073987,"h":0.0000074448,"l":0.0000072518,"c":0.0000074093,"v":1137218.4664400001,"t":1727600400}
+{"o":0.0000074093,"h":0.0000074949,"l":0.0000072799,"c":0.0000072876,"v":335142.7889249999,"t":1727604000}
+{"o":0.0000072876,"h":0.0000072932,"l":0.00000722,"c":0.0000072481,"v":614473.742145,"t":1727607600}
+{"o":0.0000072481,"h":0.000007305,"l":0.00000721,"c":0.0000072807,"v":187624.668262,"t":1727611200}
+{"o":0.0000072807,"h":0.000007419,"l":0.0000071778,"c":0.000007336,"v":1114597.828891,"t":1727614800}
+{"o":0.000007336,"h":0.0000074315,"l":0.0000073275,"c":0.0000073739,"v":92242.427638,"t":1727618400}
+{"o":0.0000073739,"h":0.0000073972,"l":0.0000073437,"c":0.0000073549,"v":0.0,"t":1727622000}
+{"o":0.0000073549,"h":0.0000074573,"l":0.0000073415,"c":0.0000073689,"v":651708.049996,"t":1727625600}
+{"o":0.0000073689,"h":0.0000073874,"l":0.0000073333,"c":0.0000073705,"v":102232.407397,"t":1727629200}
+{"o":0.0000073705,"h":0.0000073747,"l":0.000007342,"c":0.0000073574,"v":0.0,"t":1727632800}
+{"o":0.0000073574,"h":0.0000074419,"l":0.0000072782,"c":0.0000073724,"v":36174.496936,"t":1727636400}
+{"o":0.0000073724,"h":0.0000074358,"l":0.0000073083,"c":0.0000073862,"v":32753.509754,"t":1727640000}
+{"o":0.0000073862,"h":0.0000075942,"l":0.0000072936,"c":0.0000075326,"v":1118538.197621,"t":1727643600}
+{"o":0.0000075326,"h":0.0000075873,"l":0.0000074972,"c":0.0000075839,"v":13286.86185,"t":1727647200}
+{"o":0.0000075839,"h":0.0000076406,"l":0.0000075002,"c":0.0000075525,"v":161383.586513,"t":1727650800}
+{"o":0.0000075525,"h":0.0000076498,"l":0.0000074236,"c":0.0000074405,"v":121859.000178,"t":1727654400}
+{"o":0.0000074405,"h":0.0000075177,"l":0.0000073899,"c":0.0000075086,"v":0.0,"t":1727658000}
+{"o":0.0000075086,"h":0.0000075721,"l":0.0000073264,"c":0.0000074091,"v":1053841.417045,"t":1727661600}
+{"o":0.0000074091,"h":0.0000074461,"l":0.0000073151,"c":0.0000073511,"v":75080.292972,"t":1727665200}
+{"o":0.0000073511,"h":0.0000073957,"l":0.0000072775,"c":0.0000072875,"v":335741.15223,"t":1727668800}
+{"o":0.0000072875,"h":0.0000073955,"l":0.0000072414,"c":0.00000734,"v":290253.751046,"t":1727672400}
+{"o":0.00000734,"h":0.0000073615,"l":0.0000073123,"c":0.0000073615,"v":0.0,"t":1727676000}
+{"o":0.0000073615,"h":0.0000074251,"l":0.0000073004,"c":0.0000074067,"v":360999.805655,"t":1727679600}
+{"o":0.0000074067,"h":0.0000074475,"l":0.0000074028,"c":0.0000074261,"v":0.0,"t":1727683200}
+{"o":0.0000074261,"h":0.0000075246,"l":0.0000072999,"c":0.0000074184,"v":539385.648134,"t":1727686800}
+{"o":0.0000074184,"h":0.0000074771,"l":0.0000072437,"c":0.0000072793,"v":268669.663992,"t":1727690400}
+{"o":0.0000072793,"h":0.0000073011,"l":0.000007217,"c":0.0000072193,"v":0.0,"t":1727694000}
+{"o":0.0000072193,"h":0.0000072562,"l":0.0000071597,"c":0.0000071688,"v":0.0,"t":1727697600}
+{"o":0.0000071688,"h":0.0000072581,"l":0.000007141,"c":0.0000072407,"v":137993.153131,"t":1727701200}
+{"o":0.0000072407,"h":0.0000073155,"l":0.000007214,"c":0.0000072828,"v":2000.0,"t":1727704800}
+{"o":0.0000072828,"h":0.0000076309,"l":0.0000072584,"c":0.0000076282,"v":1631795.2250570003,"t":1727708400}
+{"o":0.0000076282,"h":0.0000076343,"l":0.0000074179,"c":0.000007436,"v":362000.547567,"t":1727712000}
+{"o":0.000007436,"h":0.0000074635,"l":0.0000073658,"c":0.0000073668,"v":18000.0,"t":1727715600}
+{"o":0.0000073668,"h":0.0000075298,"l":0.0000073626,"c":0.0000074396,"v":71923.681244,"t":1727719200}
+{"o":0.0000074396,"h":0.0000074796,"l":0.0000074027,"c":0.0000074164,"v":889.645605,"t":1727722800}
+{"o":0.0000074164,"h":0.0000075032,"l":0.0000073282,"c":0.0000073814,"v":92460.350253,"t":1727726400}
+{"o":0.0000073814,"h":0.0000074941,"l":0.0000073604,"c":0.0000074227,"v":775281.430988,"t":1727730000}
+{"o":0.0000074227,"h":0.0000074879,"l":0.0000072638,"c":0.0000073423,"v":300366.992311,"t":1727733600}
+{"o":0.0000073423,"h":0.0000074734,"l":0.0000073391,"c":0.0000074367,"v":0.0,"t":1727737200}
+{"o":0.0000074367,"h":0.0000074884,"l":0.0000073526,"c":0.0000073591,"v":0.0,"t":1727740800}
+{"o":0.0000073591,"h":0.0000073688,"l":0.0000073334,"c":0.0000073511,"v":0.0,"t":1727744400}
+{"o":0.0000073511,"h":0.0000074154,"l":0.000007351,"c":0.0000073734,"v":0.0,"t":1727748000}
+{"o":0.0000073734,"h":0.0000073797,"l":0.0000073072,"c":0.0000073158,"v":0.0,"t":1727751600}
+{"o":0.0000073158,"h":0.0000073861,"l":0.0000072653,"c":0.0000072747,"v":725739.427293,"t":1727755200}
+{"o":0.0000072747,"h":0.0000073044,"l":0.0000072137,"c":0.0000072298,"v":281914.988225,"t":1727758800}
+{"o":0.0000072298,"h":0.0000072866,"l":0.000007117,"c":0.0000072207,"v":1004960.874035,"t":1727762400}
+{"o":0.0000072207,"h":0.0000072507,"l":0.0000071782,"c":0.0000071838,"v":166296.127482,"t":1727766000}
+{"o":0.0000071838,"h":0.0000072219,"l":0.0000071753,"c":0.0000072022,"v":0.0,"t":1727769600}
+{"o":0.0000072022,"h":0.0000073139,"l":0.0000071583,"c":0.0000072877,"v":599850.620886,"t":1727773200}
+{"o":0.0000072877,"h":0.0000074145,"l":0.0000072595,"c":0.0000073034,"v":1080315.5711419999,"t":1727776800}
+{"o":0.0000073034,"h":0.0000073358,"l":0.000007293,"c":0.0000073323,"v":0.0,"t":1727780400}
+{"o":0.0000073323,"h":0.0000073654,"l":0.0000072344,"c":0.0000072768,"v":92182.159549,"t":1727784000}
+{"o":0.0000072768,"h":0.0000084741,"l":0.0000072714,"c":0.0000078425,"v":7582115.0228729984,"t":1727787600}
+{"o":0.0000078425,"h":0.0000080424,"l":0.0000075386,"c":0.0000077235,"v":447901.188496,"t":1727791200}
+{"o":0.0000077235,"h":0.0000083274,"l":0.0000076884,"c":0.0000079627,"v":1872444.861114,"t":1727794800}
+{"o":0.0000079627,"h":0.0000081525,"l":0.000007941,"c":0.0000080451,"v":27467.636927,"t":1727798400}
+{"o":0.0000080451,"h":0.0000084447,"l":0.0000079499,"c":0.0000081037,"v":1669665.2931319999,"t":1727802000}
+{"o":0.0000081037,"h":0.0000081514,"l":0.0000078959,"c":0.0000080092,"v":527710.366406,"t":1727805600}
+{"o":0.0000080092,"h":0.000008144,"l":0.0000078875,"c":0.0000080144,"v":96050.445275,"t":1727809200}
+{"o":0.0000080144,"h":0.0000081916,"l":0.0000077472,"c":0.0000077885,"v":520025.329896,"t":1727812800}
+{"o":0.0000077885,"h":0.0000080709,"l":0.000007721,"c":0.000007956,"v":512151.379133,"t":1727816400}
+{"o":0.000007956,"h":0.0000080902,"l":0.000007956,"c":0.0000080435,"v":0.0,"t":1727820000}
+{"o":0.0000080435,"h":0.0000080752,"l":0.0000080003,"c":0.0000080196,"v":0.0,"t":1727823600}
+{"o":0.0000080196,"h":0.0000081141,"l":0.0000079951,"c":0.0000080509,"v":0.0,"t":1727827200}
+{"o":0.0000080509,"h":0.0000083698,"l":0.0000079537,"c":0.0000082221,"v":1497593.734556,"t":1727830800}
+{"o":0.0000082221,"h":0.0000082475,"l":0.0000081517,"c":0.0000081554,"v":5792.998876,"t":1727834400}
+{"o":0.0000081554,"h":0.0000081715,"l":0.0000081172,"c":0.0000081626,"v":0.0,"t":1727838000}
+{"o":0.0000081626,"h":0.0000082033,"l":0.000008161,"c":0.0000081943,"v":0.0,"t":1727841600}
+{"o":0.0000081943,"h":0.0000082967,"l":0.0000081665,"c":0.0000082699,"v":200000.0,"t":1727845200}
+{"o":0.0000082699,"h":0.0000083667,"l":0.0000081096,"c":0.0000082154,"v":208000.0,"t":1727848800}
+{"o":0.0000082154,"h":0.0000082545,"l":0.0000081766,"c":0.0000082308,"v":5000.0,"t":1727852400}
+{"o":0.0000082308,"h":0.0000083866,"l":0.000008119,"c":0.0000081419,"v":2713996.5326800002,"t":1727856000}
+{"o":0.0000081419,"h":0.0000082711,"l":0.0000080599,"c":0.0000081782,"v":53751.808142,"t":1727859600}
+{"o":0.0000081782,"h":0.0000082515,"l":0.0000080672,"c":0.0000081483,"v":242252.992382,"t":1727863200}
+{"o":0.0000081483,"h":0.0000081838,"l":0.0000080988,"c":0.0000081313,"v":50.0,"t":1727866800}
+{"o":0.0000081313,"h":0.0000082707,"l":0.0000080427,"c":0.000008167,"v":40367.854325,"t":1727870400}
+{"o":0.000008167,"h":0.0000082462,"l":0.0000079927,"c":0.0000080642,"v":54275.613944,"t":1727874000}
+{"o":0.0000080642,"h":0.0000081957,"l":0.0000080082,"c":0.0000081815,"v":100025.966957,"t":1727877600}
+{"o":0.0000081815,"h":0.0000082339,"l":0.0000078559,"c":0.0000078645,"v":2939963.3232030002,"t":1727881200}
+{"o":0.0000078645,"h":0.00000795,"l":0.0000077905,"c":0.0000079168,"v":250000.0,"t":1727884800}
+{"o":0.0000079168,"h":0.0000079852,"l":0.0000078152,"c":0.0000078509,"v":25000.0,"t":1727888400}
+{"o":0.0000078509,"h":0.0000080597,"l":0.000007603,"c":0.0000077945,"v":924065.736301,"t":1727892000}
+{"o":0.0000077945,"h":0.0000086157,"l":0.0000075515,"c":0.0000083346,"v":5192639.26963,"t":1727895600}
+{"o":0.0000083346,"h":0.0000084648,"l":0.0000081373,"c":0.0000081779,"v":585465.6200979999,"t":1727899200}
+{"o":0.0000081779,"h":0.0000083222,"l":0.0000081403,"c":0.0000082611,"v":92044.7336,"t":1727902800}
+{"o":0.0000082611,"h":0.0000083433,"l":0.0000079402,"c":0.0000079432,"v":1374115.899712,"t":1727906400}
+{"o":0.0000079432,"h":0.0000080999,"l":0.0000079365,"c":0.0000080529,"v":100219.687309,"t":1727910000}
+{"o":0.0000080529,"h":0.00000814,"l":0.0000079024,"c":0.000007943,"v":133481.673089,"t":1727913600}
+{"o":0.000007943,"h":0.0000081077,"l":0.0000078617,"c":0.000008062,"v":126470.743382,"t":1727917200}
+{"o":0.000008062,"h":0.0000081167,"l":0.0000080057,"c":0.0000080637,"v":94406.003928,"t":1727920800}
+{"o":0.0000080637,"h":0.0000081028,"l":0.00000801,"c":0.0000080337,"v":94150.167017,"t":1727924400}
+{"o":0.0000080337,"h":0.000008218,"l":0.0000080329,"c":0.0000082034,"v":591274.1401589999,"t":1727928000}
+{"o":0.0000082034,"h":0.0000083302,"l":0.0000081869,"c":0.0000083131,"v":453002.824972,"t":1727931600}
+{"o":0.0000083131,"h":0.0000084369,"l":0.0000082582,"c":0.0000083897,"v":148225.68317,"t":1727935200}
+{"o":0.0000083897,"h":0.0000085226,"l":0.000008363,"c":0.0000085169,"v":90830.772512,"t":1727938800}
+{"o":0.0000085169,"h":0.0000087786,"l":0.0000082814,"c":0.0000085273,"v":391386.005093,"t":1727942400}
+{"o":0.0000085273,"h":0.0000087215,"l":0.0000081994,"c":0.0000085913,"v":995394.1457240001,"t":1727946000}
+{"o":0.0000085913,"h":0.0000087352,"l":0.0000085315,"c":0.0000086437,"v":489505.813169,"t":1727949600}
+{"o":0.0000086437,"h":0.0000087339,"l":0.0000085955,"c":0.0000086948,"v":200000.0,"t":1727953200}
+{"o":0.0000086948,"h":0.0000087996,"l":0.0000086926,"c":0.0000087488,"v":0.0,"t":1727956800}
+{"o":0.0000087488,"h":0.0000088565,"l":0.000008585,"c":0.0000086096,"v":339059.310518,"t":1727960400}
+{"o":0.0000086096,"h":0.0000089619,"l":0.0000084447,"c":0.0000086843,"v":458812.986648,"t":1727964000}
+{"o":0.0000086843,"h":0.0000087897,"l":0.0000084161,"c":0.0000084469,"v":373729.655259,"t":1727967600}
+{"o":0.0000084469,"h":0.0000085766,"l":0.0000083702,"c":0.0000084883,"v":125000.0,"t":1727971200}
+{"o":0.0000084883,"h":0.0000086574,"l":0.0000083823,"c":0.000008534,"v":62852.943419,"t":1727974800}
+{"o":0.000008534,"h":0.0000086062,"l":0.0000084756,"c":0.0000085476,"v":58444.788764,"t":1727978400}
+{"o":0.0000085476,"h":0.0000086136,"l":0.0000084344,"c":0.0000084377,"v":1170.090957,"t":1727982000}
+{"o":0.0000084377,"h":0.0000086125,"l":0.0000084075,"c":0.0000086022,"v":194482.496382,"t":1727985600}
+{"o":0.0000086022,"h":0.0000086674,"l":0.0000085326,"c":0.0000085502,"v":18000.0,"t":1727989200}
+{"o":0.0000085502,"h":0.0000086532,"l":0.0000085175,"c":0.0000085494,"v":104362.247185,"t":1727992800}
+{"o":0.0000085494,"h":0.0000086144,"l":0.0000085159,"c":0.0000085627,"v":0.0,"t":1727996400}
+{"o":0.0000085627,"h":0.0000086832,"l":0.0000085223,"c":0.0000086308,"v":453361.589902,"t":1728000000}
+{"o":0.0000086308,"h":0.0000086384,"l":0.0000084696,"c":0.0000085051,"v":0.0,"t":1728003600}
+{"o":0.0000085051,"h":0.000008555,"l":0.0000084838,"c":0.0000085364,"v":0.0,"t":1728007200}
+{"o":0.0000085364,"h":0.0000085866,"l":0.0000085273,"c":0.0000085503,"v":0.0,"t":1728010800}
+{"o":0.0000085503,"h":0.0000085503,"l":0.0000084874,"c":0.000008525,"v":0.0,"t":1728014400}
+{"o":0.000008525,"h":0.0000085883,"l":0.0000084159,"c":0.0000084843,"v":175507.614592,"t":1728018000}
+{"o":0.0000084843,"h":0.0000085384,"l":0.0000084602,"c":0.0000085273,"v":0.0,"t":1728021600}
+{"o":0.0000085273,"h":0.0000085455,"l":0.0000083883,"c":0.0000083982,"v":703262.744104,"t":1728025200}
+{"o":0.0000083982,"h":0.0000085647,"l":0.0000083136,"c":0.0000084659,"v":403064.50563,"t":1728028800}
+{"o":0.0000084659,"h":0.000008492,"l":0.0000084173,"c":0.0000084617,"v":106911.553062,"t":1728032400}
+{"o":0.0000084617,"h":0.0000085004,"l":0.0000084326,"c":0.000008487,"v":0.0,"t":1728036000}
+{"o":0.000008487,"h":0.000008487,"l":0.0000084356,"c":0.0000084427,"v":29530.062623,"t":1728039600}
+{"o":0.0000084427,"h":0.0000084946,"l":0.0000083131,"c":0.0000083169,"v":0.0,"t":1728043200}
+{"o":0.0000083169,"h":0.0000085694,"l":0.0000082899,"c":0.0000085065,"v":235278.877491,"t":1728046800}
+{"o":0.0000085065,"h":0.0000086958,"l":0.0000084148,"c":0.0000084948,"v":80812.104048,"t":1728050400}
+{"o":0.0000084948,"h":0.000008608,"l":0.0000083351,"c":0.0000083909,"v":400212.095532,"t":1728054000}
+{"o":0.0000083909,"h":0.0000084515,"l":0.0000082295,"c":0.000008328,"v":270000.0,"t":1728057600}
+{"o":0.000008328,"h":0.0000084106,"l":0.0000083003,"c":0.0000083751,"v":50000.0,"t":1728061200}
+{"o":0.0000083751,"h":0.0000084028,"l":0.0000082797,"c":0.0000082859,"v":155000.0,"t":1728064800}
+{"o":0.0000082859,"h":0.000008318,"l":0.0000082448,"c":0.0000082985,"v":148146.847865,"t":1728068400}
+{"o":0.0000082985,"h":0.0000083597,"l":0.0000082292,"c":0.00000828,"v":189517.401406,"t":1728072000}
+{"o":0.00000828,"h":0.0000083742,"l":0.0000082007,"c":0.000008299,"v":357570.07394,"t":1728075600}
+{"o":0.000008299,"h":0.0000083599,"l":0.0000078063,"c":0.0000080266,"v":4250600.2580319997,"t":1728079200}
+{"o":0.0000080266,"h":0.0000081207,"l":0.0000079985,"c":0.0000080701,"v":229800.565702,"t":1728082800}
+{"o":0.0000080701,"h":0.0000081886,"l":0.0000080253,"c":0.0000080904,"v":436872.961315,"t":1728086400}
+{"o":0.0000080904,"h":0.0000081841,"l":0.0000080895,"c":0.0000081446,"v":228044.672229,"t":1728090000}
+{"o":0.0000081446,"h":0.0000082536,"l":0.0000080739,"c":0.0000081768,"v":437676.70944,"t":1728093600}
+{"o":0.0000081768,"h":0.0000082164,"l":0.0000081049,"c":0.0000081553,"v":91486.785675,"t":1728097200}
+{"o":0.0000081553,"h":0.0000082609,"l":0.0000080846,"c":0.0000081845,"v":91245.728607,"t":1728100800}
+{"o":0.0000081845,"h":0.0000082125,"l":0.0000080545,"c":0.000008077,"v":483977.594666,"t":1728104400}
+{"o":0.000008077,"h":0.0000081087,"l":0.0000079854,"c":0.000007993,"v":49400.750466,"t":1728108000}
+{"o":0.000007993,"h":0.0000080425,"l":0.0000079782,"c":0.0000080198,"v":0.0,"t":1728111600}
+{"o":0.0000080198,"h":0.0000081524,"l":0.0000079589,"c":0.0000081116,"v":24734.325247,"t":1728115200}
+{"o":0.0000081116,"h":0.0000081143,"l":0.0000080853,"c":0.0000080969,"v":0.0,"t":1728118800}
+{"o":0.0000080969,"h":0.0000081997,"l":0.0000080958,"c":0.0000081374,"v":0.0,"t":1728122400}
+{"o":0.0000081374,"h":0.0000081752,"l":0.000008122,"c":0.0000081655,"v":0.0,"t":1728126000}
+{"o":0.0000081655,"h":0.0000081707,"l":0.0000080211,"c":0.000008024,"v":4611.743255,"t":1728129600}
+{"o":0.000008024,"h":0.0000080992,"l":0.0000080147,"c":0.000008096,"v":2101.000055,"t":1728133200}
+{"o":0.000008096,"h":0.000008111,"l":0.0000080308,"c":0.0000080755,"v":0.0,"t":1728136800}
+{"o":0.0000080755,"h":0.0000081091,"l":0.0000080209,"c":0.0000080462,"v":421.199242,"t":1728140400}
+{"o":0.0000080462,"h":0.0000080881,"l":0.0000080384,"c":0.0000080858,"v":0.0,"t":1728144000}
+{"o":0.0000080858,"h":0.0000080896,"l":0.0000080476,"c":0.0000080549,"v":0.0,"t":1728147600}
+{"o":0.0000080549,"h":0.0000081232,"l":0.0000080447,"c":0.0000080801,"v":0.0,"t":1728151200}
+{"o":0.0000080801,"h":0.0000080984,"l":0.0000080507,"c":0.0000080876,"v":0.0,"t":1728154800}
+{"o":0.0000080876,"h":0.0000081551,"l":0.0000079856,"c":0.0000080542,"v":23062.569559,"t":1728158400}
+{"o":0.0000080542,"h":0.0000080542,"l":0.0000079865,"c":0.0000080198,"v":0.0,"t":1728162000}
+{"o":0.0000080198,"h":0.0000081284,"l":0.0000079445,"c":0.0000080518,"v":86759.542777,"t":1728165600}
+{"o":0.0000080518,"h":0.0000080882,"l":0.0000080101,"c":0.0000080321,"v":100000.0,"t":1728169200}
+{"o":0.0000080321,"h":0.0000080649,"l":0.0000079206,"c":0.0000079426,"v":636492.1320559999,"t":1728172800}
+{"o":0.0000079426,"h":0.0000079527,"l":0.0000078082,"c":0.0000078085,"v":382631.58,"t":1728176400}
+{"o":0.0000078085,"h":0.000007841,"l":0.0000078047,"c":0.0000078266,"v":0.0,"t":1728180000}
+{"o":0.0000078266,"h":0.0000078558,"l":0.000007779,"c":0.0000078506,"v":0.0,"t":1728183600}
+{"o":0.0000078506,"h":0.0000078869,"l":0.0000078275,"c":0.0000078677,"v":0.0,"t":1728187200}
+{"o":0.0000078677,"h":0.0000078818,"l":0.0000076932,"c":0.0000077082,"v":563000.0,"t":1728190800}
+{"o":0.0000077082,"h":0.0000077131,"l":0.000007668,"c":0.0000076848,"v":0.0,"t":1728194400}
+{"o":0.0000076848,"h":0.0000076987,"l":0.0000076253,"c":0.00000765,"v":200000.0,"t":1728198000}
+{"o":0.00000765,"h":0.0000076682,"l":0.0000076073,"c":0.0000076318,"v":0.0,"t":1728201600}
+{"o":0.0000076318,"h":0.0000076565,"l":0.0000075816,"c":0.0000076095,"v":176492.132055,"t":1728205200}
+{"o":0.0000076095,"h":0.0000076301,"l":0.0000075588,"c":0.000007587,"v":100000.0,"t":1728208800}
+{"o":0.000007587,"h":0.0000075939,"l":0.0000073448,"c":0.0000074454,"v":1700280.761064,"t":1728212400}
+{"o":0.0000074454,"h":0.0000074761,"l":0.0000074145,"c":0.0000074312,"v":200000.0,"t":1728216000}
+{"o":0.0000074312,"h":0.0000074388,"l":0.0000074066,"c":0.0000074384,"v":0.0,"t":1728219600}
+{"o":0.0000074384,"h":0.0000074527,"l":0.000007327,"c":0.0000073375,"v":0.0,"t":1728223200}
+{"o":0.0000073375,"h":0.0000075129,"l":0.0000073232,"c":0.0000073592,"v":461031.95556,"t":1728226800}
+{"o":0.0000073592,"h":0.0000074175,"l":0.0000071938,"c":0.0000072751,"v":1550537.0302790001,"t":1728230400}
+{"o":0.0000072751,"h":0.0000073788,"l":0.0000072393,"c":0.000007367,"v":407635.714913,"t":1728234000}
+{"o":0.000007367,"h":0.0000074513,"l":0.0000073197,"c":0.0000074104,"v":74240.036642,"t":1728237600}
+{"o":0.0000074104,"h":0.0000074426,"l":0.0000072243,"c":0.000007279,"v":635570.205438,"t":1728241200}
+{"o":0.0000149336,"h":0.000015424,"l":0.0000148681,"c":0.0000149336,"v":831107.5721090001,"t":1721044800}
+{"o":0.0000149336,"h":0.0000152462,"l":0.0000146194,"c":0.0000150925,"v":618587.152067,"t":1721048400}
+{"o":0.0000150925,"h":0.0000152637,"l":0.0000149314,"c":0.0000151021,"v":395294.240658,"t":1721052000}
+{"o":0.0000151021,"h":0.0000154067,"l":0.0000150261,"c":0.0000152788,"v":19530.069715,"t":1721055600}
+{"o":0.0000152788,"h":0.0000158263,"l":0.0000150282,"c":0.0000155354,"v":1503476.891995,"t":1721059200}
+{"o":0.0000155354,"h":0.0000155826,"l":0.0000152425,"c":0.0000153682,"v":43388.741728,"t":1721062800}
+{"o":0.0000153682,"h":0.0000157003,"l":0.0000151428,"c":0.0000154154,"v":292708.012085,"t":1721066400}
+{"o":0.0000154154,"h":0.000015546,"l":0.0000144439,"c":0.0000147983,"v":1541004.6680730004,"t":1721070000}
+{"o":0.0000147983,"h":0.0000153932,"l":0.0000146438,"c":0.0000150638,"v":1290730.2070319999,"t":1721073600}
+{"o":0.0000150638,"h":0.0000151429,"l":0.0000149036,"c":0.0000150464,"v":11392.405065,"t":1721077200}
+{"o":0.0000150464,"h":0.0000152193,"l":0.0000146756,"c":0.0000148716,"v":427606.1229540002,"t":1721080800}
+{"o":0.0000148716,"h":0.0000151654,"l":0.0000146925,"c":0.0000150369,"v":480655.018982,"t":1721084400}
+{"o":0.0000150369,"h":0.0000152456,"l":0.0000149153,"c":0.0000151103,"v":40151.632827,"t":1721088000}
+{"o":0.0000151103,"h":0.0000152099,"l":0.0000149941,"c":0.0000151212,"v":62991.037305,"t":1721091600}
+{"o":0.0000151212,"h":0.0000153093,"l":0.0000149654,"c":0.0000151269,"v":30000.0,"t":1721095200}
+{"o":0.0000151269,"h":0.0000151708,"l":0.0000147257,"c":0.0000147464,"v":361507.132252,"t":1721098800}
+{"o":0.0000147464,"h":0.0000147941,"l":0.0000146812,"c":0.0000147248,"v":0.0,"t":1721102400}
+{"o":0.0000147248,"h":0.0000152019,"l":0.0000142237,"c":0.0000145246,"v":750000.0,"t":1721106000}
+{"o":0.0000145246,"h":0.0000147384,"l":0.0000142745,"c":0.0000145568,"v":299937.73776,"t":1721109600}
+{"o":0.0000145568,"h":0.0000147809,"l":0.0000143893,"c":0.000014533,"v":296642.200469,"t":1721113200}
+{"o":0.000014533,"h":0.0000147152,"l":0.0000143877,"c":0.0000144853,"v":9227.464072,"t":1721116800}
+{"o":0.0000144853,"h":0.0000147556,"l":0.0000143553,"c":0.000014584,"v":555988.0345900001,"t":1721120400}
+{"o":0.000014584,"h":0.0000146203,"l":0.0000142929,"c":0.0000143522,"v":253779.488815,"t":1721124000}
+{"o":0.0000143522,"h":0.0000148178,"l":0.0000142476,"c":0.0000146719,"v":1050714.2954520001,"t":1721127600}
+{"o":0.0000146719,"h":0.0000154076,"l":0.0000146146,"c":0.0000153929,"v":1134534.7142639998,"t":1721131200}
+{"o":0.0000153929,"h":0.0000154202,"l":0.0000151051,"c":0.0000152592,"v":12810.749597,"t":1721134800}
+{"o":0.0000152592,"h":0.0000154386,"l":0.0000150329,"c":0.0000150704,"v":647827.006014,"t":1721138400}
+{"o":0.0000150704,"h":0.000015757,"l":0.0000145596,"c":0.0000152395,"v":667169.3251479999,"t":1721142000}
+{"o":0.0000152395,"h":0.0000154494,"l":0.0000146763,"c":0.0000147557,"v":977800.6821130001,"t":1721145600}
+{"o":0.0000147557,"h":0.0000152224,"l":0.0000146152,"c":0.0000150377,"v":1095491.839959,"t":1721149200}
+{"o":0.0000150377,"h":0.0000153044,"l":0.0000147437,"c":0.0000147756,"v":995303.056618,"t":1721152800}
+{"o":0.0000147756,"h":0.0000151355,"l":0.0000147309,"c":0.0000150483,"v":452862.194273,"t":1721156400}
+{"o":0.0000150483,"h":0.0000155104,"l":0.0000150376,"c":0.0000154326,"v":454477.95425,"t":1721160000}
+{"o":0.0000154326,"h":0.00001546,"l":0.0000152809,"c":0.000015367,"v":31115.579371,"t":1721163600}
+{"o":0.000015367,"h":0.0000155092,"l":0.0000151272,"c":0.0000152014,"v":193765.687352,"t":1721167200}
+{"o":0.0000152014,"h":0.0000152953,"l":0.0000150188,"c":0.0000152124,"v":44364.563894,"t":1721170800}
+{"o":0.0000152124,"h":0.0000154432,"l":0.0000150986,"c":0.0000153564,"v":261999.025632,"t":1721174400}
+{"o":0.0000153564,"h":0.0000161128,"l":0.000015121,"c":0.000015998,"v":1014241.4143810001,"t":1721178000}
+{"o":0.000015998,"h":0.0000161218,"l":0.0000158824,"c":0.0000160677,"v":168417.548484,"t":1721181600}
+{"o":0.0000160677,"h":0.0000161778,"l":0.0000158375,"c":0.0000159338,"v":475415.970375,"t":1721185200}
+{"o":0.0000159338,"h":0.0000160533,"l":0.0000158142,"c":0.0000158465,"v":225395.354935,"t":1721188800}
+{"o":0.0000158465,"h":0.0000160236,"l":0.0000155927,"c":0.0000156983,"v":622065.4975749999,"t":1721192400}
+{"o":0.0000156983,"h":0.0000165483,"l":0.0000155496,"c":0.0000164162,"v":1340409.512072,"t":1721196000}
+{"o":0.0000164162,"h":0.0000165334,"l":0.0000162219,"c":0.000016288,"v":155000.0,"t":1721199600}
+{"o":0.000016288,"h":0.0000165639,"l":0.0000160068,"c":0.000016322,"v":26361.835613,"t":1721203200}
+{"o":0.000016322,"h":0.000016839,"l":0.000016143,"c":0.0000166334,"v":709067.354953,"t":1721206800}
+{"o":0.0000166334,"h":0.0000170352,"l":0.0000166332,"c":0.0000170156,"v":629556.529664,"t":1721210400}
+{"o":0.0000170156,"h":0.00001728,"l":0.0000166243,"c":0.0000168426,"v":487759.89362,"t":1721214000}
+{"o":0.0000168426,"h":0.0000170509,"l":0.0000167732,"c":0.0000170093,"v":236951.738313,"t":1721217600}
+{"o":0.0000170093,"h":0.0000172081,"l":0.0000168468,"c":0.0000169074,"v":361888.35407,"t":1721221200}
+{"o":0.0000169074,"h":0.0000170982,"l":0.0000163803,"c":0.000016552,"v":1760145.6706329999,"t":1721224800}
+{"o":0.000016552,"h":0.0000168423,"l":0.0000153639,"c":0.0000156062,"v":2060699.3030619998,"t":1721228400}
+{"o":0.0000156062,"h":0.0000159568,"l":0.000015163,"c":0.0000154961,"v":949893.4265299998,"t":1721232000}
+{"o":0.0000154961,"h":0.0000156774,"l":0.0000153534,"c":0.0000155967,"v":233933.3067,"t":1721235600}
+{"o":0.0000155967,"h":0.0000157853,"l":0.0000154791,"c":0.0000156538,"v":107755.560108,"t":1721239200}
+{"o":0.0000156538,"h":0.000015838,"l":0.000015531,"c":0.0000156919,"v":418718.253599,"t":1721242800}
+{"o":0.0000156919,"h":0.0000158031,"l":0.0000156017,"c":0.000015714,"v":13498.444709,"t":1721246400}
+{"o":0.000015714,"h":0.0000158903,"l":0.000015624,"c":0.0000157356,"v":64181.514115,"t":1721250000}
+{"o":0.0000157356,"h":0.0000158125,"l":0.0000155623,"c":0.0000156636,"v":127987.179417,"t":1721253600}
+{"o":0.0000156636,"h":0.0000163735,"l":0.0000156306,"c":0.0000163403,"v":1417560.5819399999,"t":1721257200}
+{"o":0.0000163403,"h":0.0000164759,"l":0.0000160545,"c":0.0000162189,"v":162204.797668,"t":1721260800}
+{"o":0.0000162189,"h":0.0000162565,"l":0.0000160893,"c":0.0000160962,"v":0.0,"t":1721264400}
+{"o":0.0000160962,"h":0.0000163162,"l":0.0000160244,"c":0.0000161536,"v":0.0,"t":1721268000}
+{"o":0.0000161536,"h":0.0000162178,"l":0.0000160403,"c":0.0000161607,"v":309114.563392,"t":1721271600}
+{"o":0.0000161607,"h":0.0000163095,"l":0.0000158533,"c":0.0000159885,"v":242961.634729,"t":1721275200}
+{"o":0.0000159885,"h":0.0000160529,"l":0.0000156097,"c":0.000015647,"v":200000.0,"t":1721278800}
+{"o":0.000015647,"h":0.0000159869,"l":0.0000155712,"c":0.0000158778,"v":56665.028247,"t":1721282400}
+{"o":0.0000158778,"h":0.0000159992,"l":0.0000157362,"c":0.0000158609,"v":144394.126215,"t":1721286000}
+{"o":0.0000158609,"h":0.0000159035,"l":0.0000157697,"c":0.0000157827,"v":0.0,"t":1721289600}
+{"o":0.0000157827,"h":0.0000159585,"l":0.0000157346,"c":0.0000159146,"v":118486.529934,"t":1721293200}
+{"o":0.0000159146,"h":0.0000160351,"l":0.0000157523,"c":0.0000157781,"v":97070.645522,"t":1721296800}
+{"o":0.0000157781,"h":0.0000160477,"l":0.0000157174,"c":0.0000158342,"v":520022.35976,"t":1721300400}
+{"o":0.0000158342,"h":0.0000160706,"l":0.0000156358,"c":0.0000158958,"v":39310.464066,"t":1721304000}
+{"o":0.0000158958,"h":0.000016048,"l":0.0000157442,"c":0.0000158936,"v":68425.130841,"t":1721307600}
+{"o":0.0000158936,"h":0.0000164808,"l":0.0000158349,"c":0.0000162884,"v":881575.633809,"t":1721311200}
+{"o":0.0000162884,"h":0.0000164966,"l":0.0000158361,"c":0.0000163925,"v":636217.414042,"t":1721314800}
+{"o":0.0000163925,"h":0.0000166709,"l":0.0000162387,"c":0.0000164107,"v":74331.074818,"t":1721318400}
+{"o":0.0000164107,"h":0.0000165913,"l":0.000016111,"c":0.0000162863,"v":200000.0,"t":1721322000}
+{"o":0.0000162863,"h":0.0000163444,"l":0.0000161441,"c":0.0000162416,"v":0.0,"t":1721325600}
+{"o":0.0000162416,"h":0.0000163735,"l":0.0000160945,"c":0.0000162283,"v":75479.091571,"t":1721329200}
+{"o":0.0000162283,"h":0.0000167476,"l":0.0000161179,"c":0.0000163286,"v":1186418.0081730003,"t":1721332800}
+{"o":0.0000163286,"h":0.0000165103,"l":0.0000162817,"c":0.0000163498,"v":78629.965586,"t":1721336400}
+{"o":0.0000163498,"h":0.0000166251,"l":0.0000161391,"c":0.0000164193,"v":117114.143311,"t":1721340000}
+{"o":0.0000164193,"h":0.0000165438,"l":0.0000163619,"c":0.0000164688,"v":172986.504941,"t":1721343600}
+{"o":0.0000164688,"h":0.0000166218,"l":0.0000160943,"c":0.0000162309,"v":161777.613844,"t":1721347200}
+{"o":0.0000162309,"h":0.0000165184,"l":0.0000161746,"c":0.0000162789,"v":3063.609446,"t":1721350800}
+{"o":0.0000162789,"h":0.0000164496,"l":0.000016156,"c":0.0000163722,"v":1837.977825,"t":1721354400}
+{"o":0.0000163722,"h":0.0000166162,"l":0.000016025,"c":0.0000162956,"v":14257.000901,"t":1721358000}
+{"o":0.0000162956,"h":0.0000166879,"l":0.0000162337,"c":0.0000166878,"v":555335.06647,"t":1721361600}
+{"o":0.0000166878,"h":0.0000167001,"l":0.0000163086,"c":0.0000163224,"v":398809.294731,"t":1721365200}
+{"o":0.0000163224,"h":0.0000167319,"l":0.0000159944,"c":0.000016428,"v":56472.65093,"t":1721368800}
+{"o":0.000016428,"h":0.0000167951,"l":0.0000164257,"c":0.0000167315,"v":0.0,"t":1721372400}
+{"o":0.0000167315,"h":0.0000169608,"l":0.0000166443,"c":0.0000166928,"v":0.0,"t":1721376000}
+{"o":0.0000166928,"h":0.0000168388,"l":0.000015637,"c":0.0000158972,"v":1028000.0,"t":1721379600}
+{"o":0.0000158972,"h":0.0000160453,"l":0.0000156758,"c":0.0000158801,"v":111935.505398,"t":1721383200}
+{"o":0.0000158801,"h":0.0000159116,"l":0.0000156445,"c":0.0000156696,"v":9595.62862,"t":1721386800}
+{"o":0.0000156696,"h":0.0000158563,"l":0.0000155124,"c":0.0000157025,"v":263709.204921,"t":1721390400}
+{"o":0.0000157025,"h":0.0000162192,"l":0.0000153195,"c":0.0000157733,"v":547331.200758,"t":1721394000}
+{"o":0.0000157733,"h":0.0000158123,"l":0.0000152716,"c":0.0000155037,"v":824638.5190880001,"t":1721397600}
+{"o":0.0000155037,"h":0.0000156541,"l":0.0000150218,"c":0.0000151117,"v":752291.9536240001,"t":1721401200}
+{"o":0.0000151117,"h":0.0000154764,"l":0.0000148694,"c":0.0000152595,"v":208968.707881,"t":1721404800}
+{"o":0.0000152595,"h":0.0000153275,"l":0.0000150671,"c":0.0000151154,"v":222775.734007,"t":1721408400}
+{"o":0.0000151154,"h":0.0000165424,"l":0.0000151063,"c":0.0000161623,"v":2648544.0995570002,"t":1721412000}
+{"o":0.0000161623,"h":0.0000162758,"l":0.0000160525,"c":0.0000161086,"v":109550.129136,"t":1721415600}
+{"o":0.0000161086,"h":0.0000163475,"l":0.0000159493,"c":0.0000160983,"v":34584.910051,"t":1721419200}
+{"o":0.0000160983,"h":0.0000162669,"l":0.0000160165,"c":0.0000162519,"v":1427.033702,"t":1721422800}
+{"o":0.0000162519,"h":0.0000162519,"l":0.0000160885,"c":0.0000161582,"v":260878.050598,"t":1721426400}
+{"o":0.0000161582,"h":0.0000162559,"l":0.0000160754,"c":0.0000162115,"v":67938.571097,"t":1721430000}
+{"o":0.0000162115,"h":0.0000162935,"l":0.0000160163,"c":0.0000161846,"v":738424.78272,"t":1721433600}
+{"o":0.0000161846,"h":0.000016287,"l":0.0000160541,"c":0.000016198,"v":3038.106153,"t":1721437200}
+{"o":0.000016198,"h":0.0000163862,"l":0.0000160509,"c":0.000016197,"v":116076.543217,"t":1721440800}
+{"o":0.000016197,"h":0.0000163318,"l":0.0000158764,"c":0.0000160517,"v":248797.73619,"t":1721444400}
+{"o":0.0000160517,"h":0.0000160579,"l":0.0000159783,"c":0.0000159871,"v":0.0,"t":1721448000}
+{"o":0.0000159871,"h":0.000016094,"l":0.0000159229,"c":0.0000159605,"v":105262.223475,"t":1721451600}
+{"o":0.0000159605,"h":0.0000160448,"l":0.0000157491,"c":0.0000159557,"v":260619.868968,"t":1721455200}
+{"o":0.0000159557,"h":0.0000160261,"l":0.0000159295,"c":0.0000160122,"v":0.0,"t":1721458800}
+{"o":0.0000160122,"h":0.0000160345,"l":0.0000156954,"c":0.0000157634,"v":250000.0,"t":1721462400}
+{"o":0.0000157634,"h":0.000015802,"l":0.0000154677,"c":0.0000155374,"v":252255.437373,"t":1721466000}
+{"o":0.0000155374,"h":0.0000155924,"l":0.0000154258,"c":0.0000155007,"v":48687.394028,"t":1721469600}
+{"o":0.0000155007,"h":0.0000158071,"l":0.0000154894,"c":0.0000157792,"v":287034.604769,"t":1721473200}
+{"o":0.0000157792,"h":0.0000157792,"l":0.0000155441,"c":0.0000157203,"v":400247.062178,"t":1721476800}
+{"o":0.0000157203,"h":0.0000159872,"l":0.0000156201,"c":0.0000159007,"v":333775.8950589999,"t":1721480400}
+{"o":0.0000159007,"h":0.0000159182,"l":0.0000157381,"c":0.0000158152,"v":273259.106504,"t":1721484000}
+{"o":0.0000158152,"h":0.0000158441,"l":0.0000152785,"c":0.0000154331,"v":927466.5782209999,"t":1721487600}
+{"o":0.0000154331,"h":0.0000156111,"l":0.0000153215,"c":0.000015413,"v":75639.958044,"t":1721491200}
+{"o":0.000015413,"h":0.000015573,"l":0.0000149969,"c":0.0000151279,"v":60446.562557,"t":1721494800}
+{"o":0.0000151279,"h":0.0000152224,"l":0.0000150973,"c":0.0000151823,"v":0.0,"t":1721498400}
+{"o":0.0000151823,"h":0.0000156431,"l":0.0000151291,"c":0.0000154021,"v":36674.468601,"t":1721502000}
+{"o":0.0000154021,"h":0.0000156149,"l":0.0000152586,"c":0.0000154099,"v":45091.405192,"t":1721505600}
+{"o":0.0000154099,"h":0.0000154947,"l":0.0000152154,"c":0.0000152222,"v":140736.932465,"t":1721509200}
+{"o":0.0000152222,"h":0.0000157955,"l":0.0000151735,"c":0.0000156242,"v":806925.14975,"t":1721512800}
+{"o":0.0000156242,"h":0.0000156365,"l":0.0000153853,"c":0.0000155391,"v":310970.477099,"t":1721516400}
+{"o":0.0000155391,"h":0.0000156095,"l":0.0000152498,"c":0.0000155538,"v":825883.904595,"t":1721520000}
+{"o":0.0000155538,"h":0.00001556,"l":0.0000154239,"c":0.0000154646,"v":0.0,"t":1721523600}
+{"o":0.0000154646,"h":0.0000155323,"l":0.0000153402,"c":0.000015526,"v":1210.688293,"t":1721527200}
+{"o":0.000015526,"h":0.0000155941,"l":0.0000152246,"c":0.0000152995,"v":330328.502141,"t":1721530800}
+{"o":0.0000152995,"h":0.0000153316,"l":0.0000151733,"c":0.0000152301,"v":91142.366733,"t":1721534400}
+{"o":0.0000152301,"h":0.0000152867,"l":0.0000151712,"c":0.0000151974,"v":14889.727505,"t":1721538000}
+{"o":0.0000151974,"h":0.0000153707,"l":0.000015174,"c":0.0000153536,"v":0.0,"t":1721541600}
+{"o":0.0000153536,"h":0.0000153849,"l":0.0000151467,"c":0.0000151989,"v":85092.976974,"t":1721545200}
+{"o":0.0000151989,"h":0.0000154718,"l":0.0000151424,"c":0.0000154024,"v":659826.670618,"t":1721548800}
+{"o":0.0000154024,"h":0.0000154204,"l":0.0000152097,"c":0.0000152819,"v":40256.0,"t":1721552400}
+{"o":0.0000152819,"h":0.00001533,"l":0.0000149087,"c":0.000014989,"v":1107605.7708709999,"t":1721556000}
+{"o":0.000014989,"h":0.0000149965,"l":0.0000148213,"c":0.000014829,"v":202000.0,"t":1721559600}
+{"o":0.000014829,"h":0.0000149063,"l":0.0000147839,"c":0.0000148784,"v":26913.617838,"t":1721563200}
+{"o":0.0000148784,"h":0.0000150786,"l":0.0000147371,"c":0.0000148384,"v":411597.628876,"t":1721566800}
+{"o":0.0000148384,"h":0.0000149019,"l":0.0000145772,"c":0.0000146443,"v":240951.85088,"t":1721570400}
+{"o":0.0000146443,"h":0.0000148266,"l":0.0000142911,"c":0.0000145609,"v":551661.5347209999,"t":1721574000}
+{"o":0.0000145609,"h":0.0000148062,"l":0.0000144154,"c":0.0000144795,"v":107557.794386,"t":1721577600}
+{"o":0.0000144795,"h":0.0000148718,"l":0.0000142788,"c":0.0000145802,"v":182771.204748,"t":1721581200}
+{"o":0.0000145802,"h":0.000014827,"l":0.0000139172,"c":0.0000144594,"v":101802.113166,"t":1721584800}
+{"o":0.0000144594,"h":0.0000158116,"l":0.0000142069,"c":0.000015389,"v":2382463.4538649996,"t":1721588400}
+{"o":0.000015389,"h":0.0000168062,"l":0.000014838,"c":0.0000155648,"v":2961064.2218980002,"t":1721592000}
+{"o":0.0000155648,"h":0.0000156952,"l":0.0000152755,"c":0.0000154187,"v":154264.09574,"t":1721595600}
+{"o":0.0000154187,"h":0.0000159054,"l":0.0000154109,"c":0.0000156442,"v":71195.069225,"t":1721599200}
+{"o":0.0000156442,"h":0.0000157093,"l":0.0000154492,"c":0.0000155655,"v":163704.412258,"t":1721602800}
+{"o":0.0000155655,"h":0.000015776,"l":0.0000153432,"c":0.000015566,"v":213593.465105,"t":1721606400}
+{"o":0.000015566,"h":0.0000157142,"l":0.0000154563,"c":0.0000156189,"v":17469.02501,"t":1721610000}
+{"o":0.0000156189,"h":0.0000156476,"l":0.0000154061,"c":0.0000154788,"v":17715.872404,"t":1721613600}
+{"o":0.0000154788,"h":0.0000156181,"l":0.0000154642,"c":0.0000156021,"v":0.0,"t":1721617200}
+{"o":0.0000156021,"h":0.0000157349,"l":0.0000155085,"c":0.0000156767,"v":194403.753796,"t":1721620800}
+{"o":0.0000156767,"h":0.0000159469,"l":0.0000153962,"c":0.0000155891,"v":62751.321891,"t":1721624400}
+{"o":0.0000155891,"h":0.000015676,"l":0.0000152547,"c":0.0000153088,"v":385236.0,"t":1721628000}
+{"o":0.0000153088,"h":0.0000154646,"l":0.0000151351,"c":0.0000152255,"v":265223.697624,"t":1721631600}
+{"o":0.0000152255,"h":0.0000154885,"l":0.0000121358,"c":0.0000134122,"v":20096174.4612090029,"t":1721635200}
+{"o":0.0000134122,"h":0.0000139427,"l":0.0000130121,"c":0.0000130121,"v":2931952.5464810003,"t":1721638800}
+{"o":0.0000130121,"h":0.0000134188,"l":0.0000128611,"c":0.0000133617,"v":618029.8131949999,"t":1721642400}
+{"o":0.0000133617,"h":0.0000139093,"l":0.000013169,"c":0.0000137702,"v":3441193.0224960004,"t":1721646000}
+{"o":0.0000137702,"h":0.000013889,"l":0.0000129803,"c":0.0000131847,"v":2089289.4515459999,"t":1721649600}
+{"o":0.0000131847,"h":0.0000136833,"l":0.0000130828,"c":0.0000136385,"v":848611.7037169999,"t":1721653200}
+{"o":0.0000136385,"h":0.0000137569,"l":0.0000132299,"c":0.0000134046,"v":86751.175503,"t":1721656800}
+{"o":0.0000134046,"h":0.0000134841,"l":0.0000131702,"c":0.0000132303,"v":35840.616822,"t":1721660400}
+{"o":0.0000132303,"h":0.0000135135,"l":0.0000131641,"c":0.000013434,"v":85805.71882,"t":1721664000}
+{"o":0.000013434,"h":0.0000135027,"l":0.0000131969,"c":0.0000132511,"v":444404.7269139999,"t":1721667600}
+{"o":0.0000132511,"h":0.0000133337,"l":0.0000131315,"c":0.0000133241,"v":54971.232196,"t":1721671200}
+{"o":0.0000133241,"h":0.0000137795,"l":0.0000131542,"c":0.0000134086,"v":1932007.1509520002,"t":1721674800}
+{"o":0.0000134086,"h":0.0000135153,"l":0.0000132372,"c":0.0000132985,"v":411829.567612,"t":1721678400}
+{"o":0.0000132985,"h":0.000013504,"l":0.000012987,"c":0.0000131601,"v":257799.74318,"t":1721682000}
+{"o":0.0000131601,"h":0.0000133242,"l":0.0000131576,"c":0.0000132811,"v":0.0,"t":1721685600}
+{"o":0.0000132811,"h":0.0000134355,"l":0.0000130226,"c":0.0000133056,"v":498217.051028,"t":1721689200}
+{"o":0.0000133056,"h":0.0000133846,"l":0.0000131842,"c":0.0000133723,"v":2546.807947,"t":1721692800}
+{"o":0.0000133723,"h":0.0000134766,"l":0.0000132123,"c":0.0000132922,"v":108675.504137,"t":1721696400}
+{"o":0.0000132922,"h":0.0000134711,"l":0.0000132051,"c":0.000013297,"v":209388.038082,"t":1721700000}
+{"o":0.000013297,"h":0.0000134188,"l":0.0000132689,"c":0.0000134068,"v":20000.0,"t":1721703600}
+{"o":0.0000134068,"h":0.0000136839,"l":0.0000132228,"c":0.0000134853,"v":51146.105374,"t":1721707200}
+{"o":0.0000134853,"h":0.0000136337,"l":0.0000132176,"c":0.0000133304,"v":191801.314518,"t":1721710800}
+{"o":0.0000133304,"h":0.0000134162,"l":0.0000131853,"c":0.0000132578,"v":260742.775678,"t":1721714400}
+{"o":0.0000132578,"h":0.0000133658,"l":0.0000131647,"c":0.0000132724,"v":15066.420058,"t":1721718000}
+{"o":0.0000132724,"h":0.0000134448,"l":0.0000131192,"c":0.0000133239,"v":56039.10336,"t":1721721600}
+{"o":0.0000133239,"h":0.0000133842,"l":0.0000132447,"c":0.0000132744,"v":121225.880239,"t":1721725200}
+{"o":0.0000132744,"h":0.000013316,"l":0.0000132106,"c":0.000013316,"v":0.0,"t":1721728800}
+{"o":0.000013316,"h":0.0000135552,"l":0.0000129937,"c":0.0000131898,"v":226947.364869,"t":1721732400}
+{"o":0.0000131898,"h":0.0000132878,"l":0.0000129705,"c":0.0000130307,"v":462133.781734,"t":1721736000}
+{"o":0.0000130307,"h":0.0000132728,"l":0.0000128913,"c":0.0000130434,"v":125000.0,"t":1721739600}
+{"o":0.0000130434,"h":0.0000135171,"l":0.0000127114,"c":0.0000131724,"v":1066302.939947,"t":1721743200}
+{"o":0.0000131724,"h":0.0000133515,"l":0.0000130114,"c":0.0000132436,"v":882308.8321380001,"t":1721746800}
+{"o":0.0000132436,"h":0.0000136872,"l":0.0000127369,"c":0.0000131349,"v":612027.8262070001,"t":1721750400}
+{"o":0.0000131349,"h":0.0000132824,"l":0.0000128973,"c":0.000012994,"v":706527.4124499999,"t":1721754000}
+{"o":0.000012994,"h":0.0000130957,"l":0.0000128361,"c":0.0000129675,"v":204725.851214,"t":1721757600}
+{"o":0.0000129675,"h":0.0000130457,"l":0.000012697,"c":0.0000128332,"v":330783.622479,"t":1721761200}
+{"o":0.0000128332,"h":0.0000130487,"l":0.0000126651,"c":0.0000128504,"v":103062.397896,"t":1721764800}
+{"o":0.0000128504,"h":0.0000129076,"l":0.0000127398,"c":0.000012871,"v":20236.058699,"t":1721768400}
+{"o":0.000012871,"h":0.0000129924,"l":0.0000122105,"c":0.0000122703,"v":1496594.5267179997,"t":1721772000}
+{"o":0.0000122703,"h":0.0000129433,"l":0.0000121651,"c":0.0000127715,"v":2062251.1206960001,"t":1721775600}
+{"o":0.0000127715,"h":0.0000129198,"l":0.0000125023,"c":0.0000128014,"v":80451.895641,"t":1721779200}
+{"o":0.0000128014,"h":0.0000128127,"l":0.000012637,"c":0.0000127634,"v":0.0,"t":1721782800}
+{"o":0.0000127634,"h":0.0000128008,"l":0.0000126159,"c":0.0000126213,"v":16706.662044,"t":1721786400}
+{"o":0.0000126213,"h":0.0000126673,"l":0.0000125103,"c":0.000012574,"v":651726.9318819999,"t":1721790000}
+{"o":0.000012574,"h":0.0000126356,"l":0.0000124025,"c":0.0000124264,"v":20000.0,"t":1721793600}
+{"o":0.0000124264,"h":0.0000127383,"l":0.0000124219,"c":0.0000126703,"v":746017.2895890001,"t":1721797200}
+{"o":0.0000126703,"h":0.0000126996,"l":0.0000125486,"c":0.0000125808,"v":150000.0,"t":1721800800}
+{"o":0.0000125808,"h":0.0000126685,"l":0.0000124974,"c":0.0000125352,"v":133829.588128,"t":1721804400}
+{"o":0.0000125352,"h":0.0000130524,"l":0.0000123093,"c":0.0000128152,"v":1022803.2713210001,"t":1721808000}
+{"o":0.0000128152,"h":0.0000129038,"l":0.0000123427,"c":0.0000123817,"v":1307013.4719120001,"t":1721811600}
+{"o":0.0000123817,"h":0.0000124958,"l":0.0000121934,"c":0.0000122082,"v":600210.9494930001,"t":1721815200}
+{"o":0.0000122082,"h":0.0000122422,"l":0.0000121393,"c":0.0000122163,"v":14000.0,"t":1721818800}
+{"o":0.0000122163,"h":0.0000126582,"l":0.0000122022,"c":0.0000124681,"v":1563674.0321759998,"t":1721822400}
+{"o":0.0000124681,"h":0.0000125438,"l":0.0000122467,"c":0.0000123993,"v":112101.589766,"t":1721826000}
+{"o":0.0000123993,"h":0.0000124321,"l":0.0000117405,"c":0.0000117962,"v":1301520.8016130002,"t":1721829600}
+{"o":0.0000117962,"h":0.0000120552,"l":0.0000117386,"c":0.0000119978,"v":438900.3592,"t":1721833200}
+{"o":0.0000119978,"h":0.0000122323,"l":0.0000117976,"c":0.0000119543,"v":197668.683571,"t":1721836800}
+{"o":0.0000119543,"h":0.0000122106,"l":0.000011825,"c":0.0000121174,"v":328012.444843,"t":1721840400}
+{"o":0.0000121174,"h":0.000012401,"l":0.0000116735,"c":0.0000119273,"v":431288.713198,"t":1721844000}
+{"o":0.0000119273,"h":0.0000123414,"l":0.0000117815,"c":0.000012026,"v":1260798.5904170002,"t":1721847600}
+{"o":0.000012026,"h":0.0000123774,"l":0.0000118789,"c":0.0000121499,"v":974780.062504,"t":1721851200}
+{"o":0.0000121499,"h":0.0000125294,"l":0.0000118359,"c":0.000012068,"v":581253.946278,"t":1721854800}
+{"o":0.000012068,"h":0.0000129405,"l":0.0000119423,"c":0.0000121785,"v":4009357.4309160002,"t":1721858400}
+{"o":0.0000121785,"h":0.0000122963,"l":0.0000120311,"c":0.0000121127,"v":341158.309554,"t":1721862000}
+{"o":0.0000121127,"h":0.0000121727,"l":0.0000120056,"c":0.0000120774,"v":0.0,"t":1721865600}
+{"o":0.0000120774,"h":0.0000125251,"l":0.000012077,"c":0.0000122993,"v":0.0,"t":1721869200}
+{"o":0.0000122993,"h":0.0000128066,"l":0.0000120072,"c":0.0000123275,"v":3243.120252,"t":1721872800}
+{"o":0.0000123275,"h":0.0000124349,"l":0.0000112455,"c":0.0000112808,"v":2480375.5449760002,"t":1721876400}
+{"o":0.0000112808,"h":0.0000113544,"l":0.0000111349,"c":0.0000111849,"v":0.0,"t":1721880000}
+{"o":0.0000111849,"h":0.000011576,"l":0.0000111294,"c":0.000011501,"v":1053674.818311,"t":1721883600}
+{"o":0.000011501,"h":0.0000118741,"l":0.0000113563,"c":0.000011745,"v":775215.4271379999,"t":1721887200}
+{"o":0.000011745,"h":0.0000124309,"l":0.0000117133,"c":0.0000124227,"v":2095463.0964910001,"t":1721890800}
+{"o":0.0000124227,"h":0.000012477,"l":0.0000121617,"c":0.000012211,"v":182653.887122,"t":1721894400}
+{"o":0.000012211,"h":0.0000123947,"l":0.0000121428,"c":0.0000123334,"v":30915.04544,"t":1721898000}
+{"o":0.0000123334,"h":0.0000125404,"l":0.0000120868,"c":0.0000122345,"v":86647.907216,"t":1721901600}
+{"o":0.0000122345,"h":0.0000127856,"l":0.000012135,"c":0.0000125316,"v":1384942.8561480001,"t":1721905200}
+{"o":0.0000125316,"h":0.0000127167,"l":0.0000123087,"c":0.000012481,"v":279084.272344,"t":1721908800}
+{"o":0.000012481,"h":0.0000125513,"l":0.0000122382,"c":0.0000122872,"v":697017.181486,"t":1721912400}
+{"o":0.0000122872,"h":0.0000124972,"l":0.0000120465,"c":0.0000120917,"v":125000.0,"t":1721916000}
+{"o":0.0000120917,"h":0.0000124117,"l":0.0000118932,"c":0.00001201,"v":1480468.9421569998,"t":1721919600}
+{"o":0.00001201,"h":0.0000121561,"l":0.0000118646,"c":0.0000120174,"v":267076.141399,"t":1721923200}
+{"o":0.0000120174,"h":0.0000120961,"l":0.0000117481,"c":0.0000119181,"v":297981.645669,"t":1721926800}
+{"o":0.0000119181,"h":0.000012168,"l":0.000011731,"c":0.0000119638,"v":174383.121039,"t":1721930400}
+{"o":0.0000119638,"h":0.0000123919,"l":0.000011882,"c":0.0000122796,"v":599161.031632,"t":1721934000}
+{"o":0.0000122796,"h":0.0000125217,"l":0.0000120402,"c":0.000012156,"v":208797.671825,"t":1721937600}
+{"o":0.000012156,"h":0.000012214,"l":0.0000120074,"c":0.0000120577,"v":0.0,"t":1721941200}
+{"o":0.0000120577,"h":0.0000125919,"l":0.0000119946,"c":0.0000125086,"v":653411.905344,"t":1721944800}
+{"o":0.0000125086,"h":0.0000125879,"l":0.0000122406,"c":0.0000123113,"v":244830.415346,"t":1721948400}
+{"o":0.0000123113,"h":0.0000123244,"l":0.0000121962,"c":0.0000122361,"v":0.0,"t":1721952000}
+{"o":0.0000122361,"h":0.0000124496,"l":0.0000121433,"c":0.0000123443,"v":33004.430366,"t":1721955600}
+{"o":0.0000123443,"h":0.000012374,"l":0.0000122033,"c":0.0000122492,"v":4722.266036,"t":1721959200}
+{"o":0.0000122492,"h":0.0000124999,"l":0.0000116635,"c":0.0000124569,"v":3333074.5717990003,"t":1721962800}
+{"o":0.0000124569,"h":0.0000130693,"l":0.0000123422,"c":0.0000126806,"v":1545889.6655030001,"t":1721966400}
+{"o":0.0000126806,"h":0.0000128418,"l":0.0000126421,"c":0.000012712,"v":113440.431435,"t":1721970000}
+{"o":0.000012712,"h":0.0000129768,"l":0.0000126625,"c":0.0000129465,"v":322066.471695,"t":1721973600}
+{"o":0.0000129465,"h":0.0000129922,"l":0.0000127195,"c":0.0000128037,"v":541467.774512,"t":1721977200}
+{"o":0.0000128037,"h":0.0000131503,"l":0.0000126924,"c":0.0000129636,"v":723514.6000029999,"t":1721980800}
+{"o":0.0000129636,"h":0.0000129652,"l":0.0000126743,"c":0.000012749,"v":486286.57745,"t":1721984400}
+{"o":0.000012749,"h":0.0000128692,"l":0.0000126703,"c":0.0000128424,"v":289438.638864,"t":1721988000}
+{"o":0.0000128424,"h":0.0000128859,"l":0.000012743,"c":0.0000128421,"v":55869.903633,"t":1721991600}
+{"o":0.0000128421,"h":0.0000129826,"l":0.0000126975,"c":0.0000128705,"v":1239820.069072,"t":1721995200}
+{"o":0.0000128705,"h":0.0000129916,"l":0.0000119261,"c":0.0000119756,"v":1970201.3664569999,"t":1721998800}
+{"o":0.0000119756,"h":0.0000125687,"l":0.0000119506,"c":0.0000124451,"v":545426.6551269999,"t":1722002400}
+{"o":0.0000124451,"h":0.0000127401,"l":0.0000123603,"c":0.0000124806,"v":881876.186855,"t":1722006000}
+{"o":0.0000124806,"h":0.0000128471,"l":0.0000124437,"c":0.0000126319,"v":1304073.2749020001,"t":1722009600}
+{"o":0.0000126319,"h":0.0000126652,"l":0.0000125174,"c":0.0000125753,"v":63298.52808,"t":1722013200}
+{"o":0.0000125753,"h":0.0000128454,"l":0.0000125263,"c":0.0000127728,"v":335574.049797,"t":1722016800}
+{"o":0.0000127728,"h":0.0000128198,"l":0.0000118069,"c":0.0000119537,"v":2296455.7061370001,"t":1722020400}
+{"o":0.0000119537,"h":0.0000120626,"l":0.0000118357,"c":0.0000119447,"v":79117.342842,"t":1722024000}
+{"o":0.0000119447,"h":0.0000119975,"l":0.0000118036,"c":0.0000118418,"v":401383.273808,"t":1722027600}
+{"o":0.0000118418,"h":0.0000119116,"l":0.0000117711,"c":0.0000118093,"v":142108.73777,"t":1722031200}
+{"o":0.0000118093,"h":0.0000118376,"l":0.0000114514,"c":0.0000114971,"v":997739.2757270001,"t":1722034800}
+{"o":0.0000114971,"h":0.0000115667,"l":0.0000113892,"c":0.0000114725,"v":9670.073265,"t":1722038400}
+{"o":0.0000114725,"h":0.0000115449,"l":0.0000114294,"c":0.0000115189,"v":187579.943451,"t":1722042000}
+{"o":0.0000115189,"h":0.0000116309,"l":0.0000113545,"c":0.0000114671,"v":33246.369111,"t":1722045600}
+{"o":0.0000114671,"h":0.0000115561,"l":0.000011323,"c":0.0000115325,"v":63936.354663,"t":1722049200}
+{"o":0.0000115325,"h":0.0000116178,"l":0.0000114514,"c":0.0000115249,"v":80431.447048,"t":1722052800}
+{"o":0.0000115249,"h":0.0000116091,"l":0.0000114602,"c":0.0000116033,"v":112008.078839,"t":1722056400}
+{"o":0.0000116033,"h":0.0000117542,"l":0.0000115254,"c":0.000011677,"v":185610.043927,"t":1722060000}
+{"o":0.000011677,"h":0.0000118952,"l":0.0000114933,"c":0.0000115553,"v":809014.3315110003,"t":1722063600}
+{"o":0.0000115553,"h":0.0000116182,"l":0.0000113891,"c":0.0000115199,"v":393068.516146,"t":1722067200}
+{"o":0.0000115199,"h":0.0000115928,"l":0.0000114956,"c":0.0000115593,"v":83104.589881,"t":1722070800}
+{"o":0.0000115593,"h":0.0000116417,"l":0.0000114481,"c":0.0000115873,"v":182164.1855090001,"t":1722074400}
+{"o":0.0000115873,"h":0.0000117147,"l":0.0000114915,"c":0.0000116476,"v":255953.1061649999,"t":1722078000}
+{"o":0.0000116476,"h":0.0000117343,"l":0.0000113618,"c":0.0000114654,"v":780539.0440290002,"t":1722081600}
+{"o":0.0000114654,"h":0.0000117163,"l":0.0000112927,"c":0.0000115905,"v":287757.574342,"t":1722085200}
+{"o":0.0000115905,"h":0.0000117836,"l":0.0000113691,"c":0.0000116017,"v":227458.703217,"t":1722088800}
+{"o":0.0000116017,"h":0.0000118469,"l":0.0000111688,"c":0.0000114156,"v":775187.2718310002,"t":1722092400}
+{"o":0.0000114156,"h":0.0000117301,"l":0.0000113467,"c":0.0000116759,"v":681365.574595,"t":1722096000}
+{"o":0.0000116759,"h":0.0000121162,"l":0.0000115431,"c":0.000011982,"v":1626442.801493,"t":1722099600}
+{"o":0.000011982,"h":0.0000123818,"l":0.0000118437,"c":0.0000122576,"v":1317075.9795500003,"t":1722103200}
+{"o":0.0000122576,"h":0.0000123843,"l":0.0000113641,"c":0.0000114898,"v":2784911.2359500006,"t":1722106800}
+{"o":0.0000114898,"h":0.0000119848,"l":0.0000112385,"c":0.0000116628,"v":962246.964439,"t":1722110400}
+{"o":0.0000116628,"h":0.0000122233,"l":0.0000114359,"c":0.000011946,"v":1178125.8910610001,"t":1722114000}
+{"o":0.000011946,"h":0.0000121948,"l":0.0000118977,"c":0.0000120245,"v":783426.23326,"t":1722117600}
+{"o":0.0000120245,"h":0.0000121567,"l":0.0000120245,"c":0.0000121363,"v":0.0,"t":1722121200}
+{"o":0.0000121363,"h":0.0000122356,"l":0.0000117455,"c":0.0000118201,"v":238714.565098,"t":1722124800}
+{"o":0.0000118201,"h":0.0000120052,"l":0.00001171,"c":0.0000119475,"v":81725.996853,"t":1722128400}
+{"o":0.0000119475,"h":0.0000120126,"l":0.0000117943,"c":0.0000118668,"v":10000.0,"t":1722132000}
+{"o":0.0000118668,"h":0.0000120049,"l":0.0000118224,"c":0.0000118745,"v":210153.2687,"t":1722135600}
+{"o":0.0000118745,"h":0.0000120162,"l":0.0000117717,"c":0.0000119408,"v":5188.501314,"t":1722139200}
+{"o":0.0000119408,"h":0.0000120143,"l":0.0000116972,"c":0.0000117173,"v":52821.776658,"t":1722142800}
+{"o":0.0000117173,"h":0.000011782,"l":0.0000116996,"c":0.0000117451,"v":160000.0,"t":1722146400}
+{"o":0.0000117451,"h":0.0000118057,"l":0.0000114339,"c":0.0000114453,"v":667343.827984,"t":1722150000}
+{"o":0.0000114453,"h":0.0000116358,"l":0.0000114062,"c":0.0000115362,"v":45863.327826,"t":1722153600}
+{"o":0.0000115362,"h":0.000011634,"l":0.0000114771,"c":0.000011533,"v":165242.475137,"t":1722157200}
+{"o":0.000011533,"h":0.0000115682,"l":0.0000114238,"c":0.0000115047,"v":102354.889287,"t":1722160800}
+{"o":0.0000115047,"h":0.000011507,"l":0.0000113963,"c":0.0000114448,"v":188498.821471,"t":1722164400}
+{"o":0.0000114448,"h":0.0000155187,"l":0.0000110741,"c":0.0000151461,"v":11818055.9441859983,"t":1722168000}
+{"o":0.0000151461,"h":0.00001707,"l":0.0000140996,"c":0.0000158575,"v":10443348.2735320013,"t":1722171600}
+{"o":0.0000158575,"h":0.0000162503,"l":0.0000156422,"c":0.0000160001,"v":1451065.034825,"t":1722175200}
+{"o":0.0000160001,"h":0.0000161249,"l":0.0000155714,"c":0.0000156523,"v":523274.824571,"t":1722178800}
+{"o":0.0000156523,"h":0.0000159032,"l":0.0000155756,"c":0.0000158401,"v":139482.59477,"t":1722182400}
+{"o":0.0000158401,"h":0.0000158831,"l":0.0000151209,"c":0.0000151598,"v":877750.773359,"t":1722186000}
+{"o":0.0000151598,"h":0.000015221,"l":0.0000149194,"c":0.00001495,"v":500034.774555,"t":1722189600}
+{"o":0.00001495,"h":0.000015012,"l":0.0000144566,"c":0.0000145966,"v":955891.2900510001,"t":1722193200}
+{"o":0.0000145966,"h":0.0000146266,"l":0.0000138835,"c":0.0000142368,"v":2319785.3046689997,"t":1722196800}
+{"o":0.0000142368,"h":0.0000143565,"l":0.0000134313,"c":0.0000134906,"v":3298969.6151689999,"t":1722200400}
+{"o":0.0000134906,"h":0.000013629,"l":0.0000133707,"c":0.0000134989,"v":55234.216993,"t":1722204000}
+{"o":0.0000134989,"h":0.0000135263,"l":0.0000133717,"c":0.0000133897,"v":0.0,"t":1722207600}
+{"o":0.0000133897,"h":0.0000136561,"l":0.0000130899,"c":0.0000133887,"v":205971.880805,"t":1722211200}
+{"o":0.0000133887,"h":0.0000134673,"l":0.0000133269,"c":0.0000134458,"v":7930.564511,"t":1722214800}
+{"o":0.0000134458,"h":0.0000134659,"l":0.0000130588,"c":0.0000130731,"v":7978.774801,"t":1722218400}
+{"o":0.0000130731,"h":0.0000135731,"l":0.0000130032,"c":0.0000135354,"v":342134.032279,"t":1722222000}
+{"o":0.0000135354,"h":0.0000135559,"l":0.0000134313,"c":0.0000134408,"v":0.0,"t":1722225600}
+{"o":0.0000134408,"h":0.0000134873,"l":0.0000134152,"c":0.0000134392,"v":0.0,"t":1722229200}
+{"o":0.0000134392,"h":0.0000136254,"l":0.0000134276,"c":0.0000136165,"v":145324.154122,"t":1722232800}
+{"o":0.0000136165,"h":0.0000138296,"l":0.0000135842,"c":0.0000136363,"v":184485.924181,"t":1722236400}
+{"o":0.0000136363,"h":0.0000137776,"l":0.000013586,"c":0.0000136425,"v":102840.045782,"t":1722240000}
+{"o":0.0000136425,"h":0.0000136626,"l":0.0000134631,"c":0.0000135654,"v":283348.706263,"t":1722243600}
+{"o":0.0000135654,"h":0.0000136601,"l":0.0000134354,"c":0.0000135151,"v":129233.576341,"t":1722247200}
+{"o":0.0000135151,"h":0.0000135586,"l":0.0000133857,"c":0.0000134575,"v":26657.672262,"t":1722250800}
+{"o":0.0000134575,"h":0.0000141462,"l":0.0000133034,"c":0.0000140114,"v":1413009.904318,"t":1722254400}
+{"o":0.0000140114,"h":0.0000142418,"l":0.0000139429,"c":0.0000141821,"v":837408.9872219999,"t":1722258000}
+{"o":0.0000141821,"h":0.0000144782,"l":0.0000136968,"c":0.0000139384,"v":447752.973313,"t":1722261600}
+{"o":0.0000139384,"h":0.0000140887,"l":0.0000134064,"c":0.0000134934,"v":1037229.6892559999,"t":1722265200}
+{"o":0.0000134934,"h":0.0000138438,"l":0.0000134599,"c":0.0000137984,"v":673419.94112,"t":1722268800}
+{"o":0.0000137984,"h":0.0000138251,"l":0.0000131946,"c":0.0000132166,"v":1020000.0,"t":1722272400}
+{"o":0.0000132166,"h":0.0000132951,"l":0.0000131039,"c":0.000013262,"v":51663.430318,"t":1722276000}
+{"o":0.000013262,"h":0.0000133699,"l":0.0000130911,"c":0.0000132221,"v":389966.792625,"t":1722279600}
+{"o":0.0000132221,"h":0.0000133063,"l":0.0000131392,"c":0.0000132972,"v":0.0,"t":1722283200}
+{"o":0.0000132972,"h":0.0000135002,"l":0.0000130767,"c":0.0000132206,"v":212914.682915,"t":1722286800}
+{"o":0.0000132206,"h":0.0000135356,"l":0.0000127938,"c":0.0000129276,"v":1648687.090478,"t":1722290400}
+{"o":0.0000129276,"h":0.0000130425,"l":0.0000125115,"c":0.0000128484,"v":1770926.9816740002,"t":1722294000}
+{"o":0.0000128484,"h":0.0000129424,"l":0.0000124445,"c":0.0000125649,"v":1229925.411167,"t":1722297600}
+{"o":0.0000125649,"h":0.0000127451,"l":0.0000125086,"c":0.0000127354,"v":0.0,"t":1722301200}
+{"o":0.0000127354,"h":0.0000128114,"l":0.0000124403,"c":0.000012491,"v":47041.20592,"t":1722304800}
+{"o":0.000012491,"h":0.0000127829,"l":0.0000123638,"c":0.0000126369,"v":215120.875105,"t":1722308400}
+{"o":0.0000126369,"h":0.0000126624,"l":0.0000125396,"c":0.0000125415,"v":0.0,"t":1722312000}
+{"o":0.0000125415,"h":0.0000130043,"l":0.0000124923,"c":0.0000129532,"v":793960.217299,"t":1722315600}
+{"o":0.0000129532,"h":0.0000138035,"l":0.0000128865,"c":0.0000131449,"v":3183785.7543230001,"t":1722319200}
+{"o":0.0000131449,"h":0.0000132127,"l":0.0000129049,"c":0.0000129893,"v":463932.08395,"t":1722322800}
+{"o":0.0000129893,"h":0.0000131325,"l":0.0000128172,"c":0.000013012,"v":557826.987282,"t":1722326400}
+{"o":0.000013012,"h":0.0000131379,"l":0.0000129413,"c":0.000013098,"v":27766.115333,"t":1722330000}
+{"o":0.000013098,"h":0.0000133395,"l":0.000012982,"c":0.0000130506,"v":1567899.149251,"t":1722333600}
+{"o":0.0000130506,"h":0.0000131034,"l":0.0000129403,"c":0.0000129556,"v":28853.710299,"t":1722337200}
+{"o":0.0000129556,"h":0.0000131645,"l":0.0000129196,"c":0.000013013,"v":48407.211829,"t":1722340800}
+{"o":0.000013013,"h":0.0000132384,"l":0.0000128609,"c":0.0000130767,"v":35567.158955,"t":1722344400}
+{"o":0.0000130767,"h":0.0000131379,"l":0.0000127627,"c":0.0000128565,"v":250099.082815,"t":1722348000}
+{"o":0.0000128565,"h":0.000013034,"l":0.0000127589,"c":0.0000128308,"v":5844.311873,"t":1722351600}
+{"o":0.0000128308,"h":0.0000129588,"l":0.0000127945,"c":0.0000129215,"v":40979.985778,"t":1722355200}
+{"o":0.0000129215,"h":0.0000131192,"l":0.0000124652,"c":0.0000126981,"v":718109.534042,"t":1722358800}
+{"o":0.0000126981,"h":0.0000127605,"l":0.0000125719,"c":0.0000126191,"v":73161.265605,"t":1722362400}
+{"o":0.0000126191,"h":0.0000128764,"l":0.000012503,"c":0.000012723,"v":487095.529844,"t":1722366000}
+{"o":0.000012723,"h":0.0000129242,"l":0.0000125815,"c":0.0000126242,"v":220095.04847,"t":1722369600}
+{"o":0.0000126242,"h":0.0000126976,"l":0.0000125558,"c":0.0000126612,"v":55795.218317,"t":1722373200}
+{"o":0.0000126612,"h":0.0000127188,"l":0.000012302,"c":0.0000123207,"v":681946.6909079999,"t":1722376800}
+{"o":0.0000123207,"h":0.0000123554,"l":0.0000122776,"c":0.0000123345,"v":0.0,"t":1722380400}
+{"o":0.0000123345,"h":0.0000124972,"l":0.0000122124,"c":0.0000123118,"v":8871.054035,"t":1722384000}
+{"o":0.0000123118,"h":0.0000123774,"l":0.000012257,"c":0.0000122687,"v":0.0,"t":1722387600}
+{"o":0.0000122687,"h":0.0000124319,"l":0.0000122474,"c":0.0000124083,"v":3163.154641,"t":1722391200}
+{"o":0.0000124083,"h":0.0000124197,"l":0.0000123304,"c":0.0000123673,"v":0.0,"t":1722394800}
+{"o":0.0000123673,"h":0.0000125645,"l":0.0000123586,"c":0.0000124934,"v":0.0,"t":1722398400}
+{"o":0.0000124934,"h":0.000012558,"l":0.0000121179,"c":0.0000121281,"v":20000.0,"t":1722402000}
+{"o":0.0000121281,"h":0.0000137657,"l":0.0000119994,"c":0.000013531,"v":3150718.5707379999,"t":1722405600}
+{"o":0.000013531,"h":0.0000136259,"l":0.000013452,"c":0.0000135084,"v":121202.14561,"t":1722409200}
+{"o":0.0000135084,"h":0.0000135558,"l":0.0000134223,"c":0.0000134343,"v":100000.0,"t":1722412800}
+{"o":0.0000134343,"h":0.0000135522,"l":0.0000133914,"c":0.0000134659,"v":174009.888927,"t":1722416400}
+{"o":0.0000134659,"h":0.0000135775,"l":0.0000134586,"c":0.0000135709,"v":0.0,"t":1722420000}
+{"o":0.0000135709,"h":0.0000136334,"l":0.0000133693,"c":0.0000134477,"v":241397.176246,"t":1722423600}
+{"o":0.0000134477,"h":0.0000134896,"l":0.0000130076,"c":0.0000131001,"v":880000.0,"t":1722427200}
+{"o":0.0000131001,"h":0.0000131036,"l":0.0000127786,"c":0.0000128932,"v":50000.0,"t":1722430800}
+{"o":0.0000128932,"h":0.0000132699,"l":0.0000127171,"c":0.0000129428,"v":47227.465012,"t":1722434400}
+{"o":0.0000129428,"h":0.0000130013,"l":0.0000128893,"c":0.0000129735,"v":67396.513877,"t":1722438000}
+{"o":0.0000129735,"h":0.000013147,"l":0.0000127333,"c":0.0000128609,"v":230554.492547,"t":1722441600}
+{"o":0.0000128609,"h":0.000012989,"l":0.0000126858,"c":0.0000128346,"v":10878.208334,"t":1722445200}
+{"o":0.0000128346,"h":0.0000130493,"l":0.000012653,"c":0.00001276,"v":223840.19575,"t":1722448800}
+{"o":0.00001276,"h":0.0000131711,"l":0.0000123193,"c":0.0000126598,"v":50000.0,"t":1722452400}
+{"o":0.0000126598,"h":0.0000129466,"l":0.0000126088,"c":0.0000128727,"v":209037.211137,"t":1722456000}
+{"o":0.0000128727,"h":0.0000129546,"l":0.0000126412,"c":0.0000128645,"v":125895.70406,"t":1722459600}
+{"o":0.0000128645,"h":0.0000131845,"l":0.0000128283,"c":0.0000130372,"v":879428.2833349998,"t":1722463200}
+{"o":0.0000130372,"h":0.0000131658,"l":0.0000129755,"c":0.0000131376,"v":18157.216613,"t":1722466800}
+{"o":0.0000131376,"h":0.0000131828,"l":0.0000118528,"c":0.0000119173,"v":2765531.0096780001,"t":1722470400}
+{"o":0.0000119173,"h":0.0000121562,"l":0.0000118874,"c":0.0000120859,"v":354709.563443,"t":1722474000}
+{"o":0.0000120859,"h":0.0000122275,"l":0.0000120556,"c":0.000012166,"v":0.0,"t":1722477600}
+{"o":0.000012166,"h":0.0000124347,"l":0.000012166,"c":0.0000124215,"v":1436391.776026,"t":1722481200}
+{"o":0.0000124215,"h":0.0000128956,"l":0.0000123858,"c":0.0000127325,"v":152456.953816,"t":1722484800}
+{"o":0.0000127325,"h":0.0000127757,"l":0.0000124258,"c":0.0000124599,"v":50000.0,"t":1722488400}
+{"o":0.0000124599,"h":0.0000127873,"l":0.0000124071,"c":0.000012778,"v":143170.479777,"t":1722492000}
+{"o":0.000012778,"h":0.0000128581,"l":0.0000126917,"c":0.0000127835,"v":248829.662912,"t":1722495600}
+{"o":0.0000127835,"h":0.0000127927,"l":0.0000126329,"c":0.0000126384,"v":101270.636699,"t":1722499200}
+{"o":0.0000126384,"h":0.0000127365,"l":0.0000125232,"c":0.0000126535,"v":315106.266932,"t":1722502800}
+{"o":0.0000126535,"h":0.0000126697,"l":0.0000125023,"c":0.0000125092,"v":176493.667733,"t":1722506400}
+{"o":0.0000125092,"h":0.0000126036,"l":0.0000124464,"c":0.0000124764,"v":25919.921834,"t":1722510000}
+{"o":0.0000124764,"h":0.0000125758,"l":0.0000123475,"c":0.0000124473,"v":61386.487281,"t":1722513600}
+{"o":0.0000124473,"h":0.0000126309,"l":0.0000124156,"c":0.0000125853,"v":48142.647522,"t":1722517200}
+{"o":0.0000125853,"h":0.0000129747,"l":0.0000125598,"c":0.0000129724,"v":0.0,"t":1722520800}
+{"o":0.0000129724,"h":0.0000132287,"l":0.0000123899,"c":0.0000125806,"v":110421.733657,"t":1722524400}
+{"o":0.0000125806,"h":0.0000128563,"l":0.0000124735,"c":0.0000127108,"v":257779.068258,"t":1722528000}
+{"o":0.0000127108,"h":0.0000129237,"l":0.0000124172,"c":0.0000124317,"v":336663.105175,"t":1722531600}
+{"o":0.0000124317,"h":0.0000127706,"l":0.0000122947,"c":0.000012478,"v":243574.356452,"t":1722535200}
+{"o":0.000012478,"h":0.0000127346,"l":0.000012267,"c":0.0000125292,"v":89953.980374,"t":1722538800}
+{"o":0.0000125292,"h":0.0000126841,"l":0.0000123187,"c":0.0000123982,"v":253663.944376,"t":1722542400}
+{"o":0.0000123982,"h":0.0000125615,"l":0.0000121287,"c":0.0000124266,"v":218896.717932,"t":1722546000}
+{"o":0.0000124266,"h":0.0000126391,"l":0.0000122726,"c":0.0000125185,"v":418467.801732,"t":1722549600}
+{"o":0.0000125185,"h":0.0000125976,"l":0.0000123996,"c":0.0000124682,"v":223486.67947,"t":1722553200}
+{"o":0.0000124682,"h":0.0000124947,"l":0.0000123111,"c":0.0000124894,"v":0.0,"t":1722556800}
+{"o":0.0000124894,"h":0.0000127006,"l":0.0000124894,"c":0.0000126849,"v":0.0,"t":1722560400}
+{"o":0.0000126849,"h":0.0000129145,"l":0.0000122374,"c":0.0000124095,"v":217422.101278,"t":1722564000}
+{"o":0.0000124095,"h":0.00001246,"l":0.0000122886,"c":0.0000123263,"v":0.0,"t":1722567600}
+{"o":0.0000123263,"h":0.0000125344,"l":0.0000122648,"c":0.0000124289,"v":2658.711322,"t":1722571200}
+{"o":0.0000124289,"h":0.0000126574,"l":0.000012219,"c":0.0000124341,"v":112849.046776,"t":1722574800}
+{"o":0.0000124341,"h":0.0000126894,"l":0.0000123132,"c":0.0000123859,"v":54500.159173,"t":1722578400}
+{"o":0.0000123859,"h":0.0000126602,"l":0.0000123567,"c":0.0000125581,"v":373944.888828,"t":1722582000}
+{"o":0.0000125581,"h":0.0000126428,"l":0.0000124171,"c":0.0000124228,"v":0.0,"t":1722585600}
+{"o":0.0000124228,"h":0.000012708,"l":0.0000123303,"c":0.000012629,"v":290535.563166,"t":1722589200}
+{"o":0.000012629,"h":0.0000126788,"l":0.0000125021,"c":0.0000125476,"v":238649.735565,"t":1722592800}
+{"o":0.0000125476,"h":0.0000125737,"l":0.0000124739,"c":0.00001255,"v":0.0,"t":1722596400}
+{"o":0.00001255,"h":0.0000127048,"l":0.0000122969,"c":0.0000123983,"v":271226.412243,"t":1722600000}
+{"o":0.0000123983,"h":0.0000141946,"l":0.0000121308,"c":0.0000131894,"v":5873609.072691001,"t":1722603600}
+{"o":0.0000131894,"h":0.0000140725,"l":0.0000118815,"c":0.0000126532,"v":3421644.284153,"t":1722607200}
+{"o":0.0000126532,"h":0.0000130524,"l":0.0000121955,"c":0.0000123646,"v":622055.479549,"t":1722610800}
+{"o":0.0000123646,"h":0.0000126039,"l":0.0000122449,"c":0.0000125051,"v":487017.680568,"t":1722614400}
+{"o":0.0000125051,"h":0.0000140381,"l":0.0000123485,"c":0.0000135411,"v":4312420.5622099992,"t":1722618000}
+{"o":0.0000135411,"h":0.0000137062,"l":0.0000132216,"c":0.0000133587,"v":173150.0,"t":1722621600}
+{"o":0.0000133587,"h":0.0000136572,"l":0.0000131043,"c":0.0000133821,"v":333889.275155,"t":1722625200}
+{"o":0.0000133821,"h":0.0000137263,"l":0.0000131547,"c":0.0000134328,"v":242206.906355,"t":1722628800}
+{"o":0.0000134328,"h":0.0000136716,"l":0.0000131518,"c":0.0000131893,"v":245943.476814,"t":1722632400}
+{"o":0.0000131893,"h":0.0000133891,"l":0.0000131557,"c":0.0000133457,"v":0.0,"t":1722636000}
+{"o":0.0000133457,"h":0.0000134992,"l":0.0000132511,"c":0.0000133465,"v":10000.0,"t":1722639600}
+{"o":0.0000133465,"h":0.0000143797,"l":0.000013239,"c":0.000014276,"v":2133110.3886919999,"t":1722643200}
+{"o":0.000014276,"h":0.0000145302,"l":0.0000139661,"c":0.000014208,"v":468046.56388,"t":1722646800}
+{"o":0.000014208,"h":0.0000144072,"l":0.00001412,"c":0.0000143207,"v":21607.246576,"t":1722650400}
+{"o":0.0000143207,"h":0.0000143668,"l":0.0000140362,"c":0.0000140426,"v":0.0,"t":1722654000}
+{"o":0.0000140426,"h":0.0000144335,"l":0.0000140179,"c":0.0000142001,"v":199953.839422,"t":1722657600}
+{"o":0.0000142001,"h":0.0000143647,"l":0.0000141095,"c":0.0000142966,"v":14027.272945,"t":1722661200}
+{"o":0.0000142966,"h":0.0000143389,"l":0.0000142189,"c":0.0000142337,"v":0.0,"t":1722664800}
+{"o":0.0000142337,"h":0.0000143192,"l":0.0000141468,"c":0.0000143132,"v":0.0,"t":1722668400}
+{"o":0.0000143132,"h":0.0000145548,"l":0.0000138744,"c":0.0000141344,"v":159622.502452,"t":1722672000}
+{"o":0.0000141344,"h":0.0000143204,"l":0.0000138292,"c":0.0000138292,"v":242813.225585,"t":1722675600}
+{"o":0.0000138292,"h":0.0000143428,"l":0.0000137357,"c":0.0000141978,"v":490090.1565810001,"t":1722679200}
+{"o":0.0000141978,"h":0.000014348,"l":0.000014122,"c":0.0000142502,"v":49040.382252,"t":1722682800}
+{"o":0.0000142502,"h":0.0000143403,"l":0.0000141092,"c":0.0000141947,"v":256651.226457,"t":1722686400}
+{"o":0.0000141947,"h":0.0000143169,"l":0.0000141108,"c":0.0000141873,"v":83562.351543,"t":1722690000}
+{"o":0.0000141873,"h":0.0000146514,"l":0.0000140916,"c":0.0000144559,"v":983904.145334,"t":1722693600}
+{"o":0.0000144559,"h":0.0000149841,"l":0.0000138065,"c":0.0000143594,"v":132814.006259,"t":1722697200}
+{"o":0.0000143594,"h":0.0000145153,"l":0.0000142267,"c":0.0000143919,"v":0.0,"t":1722700800}
+{"o":0.0000143919,"h":0.0000148522,"l":0.0000139644,"c":0.0000143705,"v":182.986192,"t":1722704400}
+{"o":0.0000143705,"h":0.0000150118,"l":0.0000141799,"c":0.0000148198,"v":1040045.8496819997,"t":1722708000}
+{"o":0.0000148198,"h":0.0000149509,"l":0.0000144553,"c":0.0000147143,"v":384594.392088,"t":1722711600}
+{"o":0.0000147143,"h":0.0000147553,"l":0.0000145126,"c":0.0000146733,"v":0.0,"t":1722715200}
+{"o":0.0000146733,"h":0.0000148352,"l":0.0000144169,"c":0.000014519,"v":168000.0,"t":1722718800}
+{"o":0.000014519,"h":0.0000146833,"l":0.0000144853,"c":0.0000145889,"v":35519.909139,"t":1722722400}
+{"o":0.0000145889,"h":0.0000146471,"l":0.0000143667,"c":0.0000145093,"v":242138.247458,"t":1722726000}
+{"o":0.0000145093,"h":0.0000145385,"l":0.0000143174,"c":0.0000143538,"v":30062.934881,"t":1722729600}
+{"o":0.0000143538,"h":0.0000145743,"l":0.0000143386,"c":0.0000143562,"v":0.0,"t":1722733200}
+{"o":0.0000143562,"h":0.0000143638,"l":0.000014162,"c":0.0000142186,"v":0.0,"t":1722736800}
+{"o":0.0000142186,"h":0.0000143622,"l":0.000014186,"c":0.0000143314,"v":0.0,"t":1722740400}
+{"o":0.0000143314,"h":0.0000146384,"l":0.0000143171,"c":0.0000146314,"v":27617.980323,"t":1722744000}
+{"o":0.0000146314,"h":0.0000146403,"l":0.0000142807,"c":0.0000143703,"v":27755.602593,"t":1722747600}
+{"o":0.0000143703,"h":0.000014431,"l":0.0000143335,"c":0.0000143671,"v":0.0,"t":1722751200}
+{"o":0.0000143671,"h":0.0000146811,"l":0.000014347,"c":0.0000146501,"v":100000.0,"t":1722754800}
+{"o":0.0000146501,"h":0.0000147809,"l":0.0000144658,"c":0.0000145001,"v":0.0,"t":1722758400}
+{"o":0.0000145001,"h":0.0000145359,"l":0.0000143056,"c":0.000014314,"v":14686.99655,"t":1722762000}
+{"o":0.000014314,"h":0.0000144023,"l":0.0000142153,"c":0.0000142357,"v":174.281879,"t":1722765600}
+{"o":0.0000142357,"h":0.0000143598,"l":0.0000141219,"c":0.0000142207,"v":252252.149801,"t":1722769200}
+{"o":0.0000142207,"h":0.0000142572,"l":0.0000140679,"c":0.0000140851,"v":0.0,"t":1722772800}
+{"o":0.0000140851,"h":0.0000142807,"l":0.0000140389,"c":0.0000141766,"v":199232.158629,"t":1722776400}
+{"o":0.0000141766,"h":0.0000148708,"l":0.0000136145,"c":0.0000142238,"v":3601.107139,"t":1722780000}
+{"o":0.0000142238,"h":0.0000145251,"l":0.0000137728,"c":0.0000140593,"v":227853.018396,"t":1722783600}
+{"o":0.0000140593,"h":0.0000143446,"l":0.000013744,"c":0.0000141145,"v":326698.867593,"t":1722787200}
+{"o":0.0000141145,"h":0.0000146003,"l":0.0000136941,"c":0.0000140758,"v":514867.157418,"t":1722790800}
+{"o":0.0000140758,"h":0.0000143414,"l":0.0000135586,"c":0.0000138695,"v":257079.198607,"t":1722794400}
+{"o":0.0000138695,"h":0.0000148549,"l":0.0000134431,"c":0.0000143963,"v":1551518.8511399999,"t":1722798000}
+{"o":0.0000143963,"h":0.0000146202,"l":0.0000137066,"c":0.0000139984,"v":880574.0490110001,"t":1722801600}
+{"o":0.0000139984,"h":0.0000142723,"l":0.0000134414,"c":0.0000136739,"v":746596.3126709999,"t":1722805200}
+{"o":0.0000136739,"h":0.0000138666,"l":0.0000134545,"c":0.0000137833,"v":515.369624,"t":1722808800}
+{"o":0.0000137833,"h":0.0000141284,"l":0.0000132627,"c":0.0000135083,"v":653563.293583,"t":1722812400}
+{"o":0.0000135083,"h":0.0000143817,"l":0.0000126148,"c":0.0000134684,"v":978267.026413,"t":1722816000}
+{"o":0.0000134684,"h":0.0000150778,"l":0.0000132072,"c":0.0000135652,"v":6113.0,"t":1722819600}
+{"o":0.0000135652,"h":0.0000141757,"l":0.0000133909,"c":0.0000134398,"v":112607.805654,"t":1722823200}
+{"o":0.0000134398,"h":0.0000139808,"l":0.0000133978,"c":0.0000139324,"v":68870.781521,"t":1722826800}
+{"o":0.0000139324,"h":0.0000144435,"l":0.0000131428,"c":0.0000138159,"v":41270.831446,"t":1722830400}
+{"o":0.0000138159,"h":0.0000153558,"l":0.0000129716,"c":0.0000136876,"v":1195716.4127820001,"t":1722834000}
+{"o":0.0000136876,"h":0.0000147859,"l":0.0000127249,"c":0.0000130123,"v":549288.2452070001,"t":1722837600}
+{"o":0.0000130123,"h":0.0000141507,"l":0.0000122501,"c":0.0000132392,"v":294407.117972,"t":1722841200}
+{"o":0.0000132392,"h":0.0000136715,"l":0.0000128052,"c":0.0000131291,"v":649101.433998,"t":1722844800}
+{"o":0.0000131291,"h":0.0000141692,"l":0.0000129871,"c":0.0000134629,"v":870216.2548590001,"t":1722848400}
+{"o":0.0000134629,"h":0.000014244,"l":0.0000128764,"c":0.0000133442,"v":445591.62283,"t":1722852000}
+{"o":0.0000133442,"h":0.0000140184,"l":0.0000128114,"c":0.0000128989,"v":155572.724452,"t":1722855600}
+{"o":0.0000128989,"h":0.0000137942,"l":0.0000125676,"c":0.0000133222,"v":929032.896909,"t":1722859200}
+{"o":0.0000133222,"h":0.0000137199,"l":0.0000111738,"c":0.0000122644,"v":1397141.0926040001,"t":1722862800}
+{"o":0.0000122644,"h":0.0000131389,"l":0.0000112926,"c":0.0000124222,"v":400392.5730870001,"t":1722866400}
+{"o":0.0000124222,"h":0.0000134092,"l":0.0000120465,"c":0.0000130847,"v":1689992.7180949999,"t":1722870000}
+{"o":0.0000130847,"h":0.0000136106,"l":0.0000122554,"c":0.0000130499,"v":3705463.8029140006,"t":1722873600}
+{"o":0.0000130499,"h":0.0000132236,"l":0.0000126453,"c":0.0000127941,"v":121089.130933,"t":1722877200}
+{"o":0.0000127941,"h":0.0000135601,"l":0.000012738,"c":0.0000135234,"v":1070541.518895,"t":1722880800}
+{"o":0.0000135234,"h":0.0000137264,"l":0.0000130682,"c":0.000013367,"v":413703.632024,"t":1722884400}
+{"o":0.000013367,"h":0.0000136019,"l":0.0000129882,"c":0.0000132035,"v":296554.74525,"t":1722888000}
+{"o":0.0000132035,"h":0.0000138131,"l":0.0000128796,"c":0.0000137171,"v":155672.794441,"t":1722891600}
+{"o":0.0000137171,"h":0.0000137729,"l":0.0000131786,"c":0.0000133529,"v":26995.0,"t":1722895200}
+{"o":0.0000133529,"h":0.0000137081,"l":0.0000131344,"c":0.000013624,"v":0.0,"t":1722898800}
+{"o":0.000013624,"h":0.0000140457,"l":0.0000127009,"c":0.0000130799,"v":490639.42468,"t":1722902400}
+{"o":0.0000130799,"h":0.0000134293,"l":0.0000129207,"c":0.0000132249,"v":202463.120339,"t":1722906000}
+{"o":0.0000132249,"h":0.0000133147,"l":0.0000129582,"c":0.0000132008,"v":252968.0,"t":1722909600}
+{"o":0.0000132008,"h":0.0000133995,"l":0.000013027,"c":0.0000131358,"v":770400.503102,"t":1722913200}
+{"o":0.0000131358,"h":0.0000135592,"l":0.0000128944,"c":0.0000132057,"v":26305.059658,"t":1722916800}
+{"o":0.0000132057,"h":0.0000135237,"l":0.0000128943,"c":0.0000129168,"v":658870.8797529999,"t":1722920400}
+{"o":0.0000129168,"h":0.0000130825,"l":0.0000126898,"c":0.0000129091,"v":17937.0,"t":1722924000}
+{"o":0.0000129091,"h":0.0000130502,"l":0.0000126186,"c":0.0000126586,"v":342578.0,"t":1722927600}
+{"o":0.0000126586,"h":0.0000132945,"l":0.0000124714,"c":0.0000128936,"v":551935.595187,"t":1722931200}
+{"o":0.0000128936,"h":0.0000134489,"l":0.0000125782,"c":0.0000132128,"v":2127032.9302159999,"t":1722934800}
+{"o":0.0000132128,"h":0.0000133144,"l":0.0000128529,"c":0.0000129867,"v":336833.390114,"t":1722938400}
+{"o":0.0000129867,"h":0.0000139183,"l":0.0000128248,"c":0.0000131939,"v":3037432.5964140007,"t":1722942000}
+{"o":0.0000131939,"h":0.0000133815,"l":0.0000127688,"c":0.0000130249,"v":154286.347654,"t":1722945600}
+{"o":0.0000130249,"h":0.0000132291,"l":0.0000127806,"c":0.000012937,"v":183328.899572,"t":1722949200}
+{"o":0.000012937,"h":0.0000134423,"l":0.0000122551,"c":0.0000128785,"v":296323.0,"t":1722952800}
+{"o":0.0000128785,"h":0.0000139294,"l":0.000012731,"c":0.0000136779,"v":2402024.3927740003,"t":1722956400}
+{"o":0.0000136779,"h":0.0000138722,"l":0.0000134728,"c":0.000013645,"v":250000.0,"t":1722960000}
+{"o":0.000013645,"h":0.0000139122,"l":0.0000132867,"c":0.0000136565,"v":203859.513289,"t":1722963600}
+{"o":0.0000136565,"h":0.0000138278,"l":0.0000124765,"c":0.0000126212,"v":3064752.807451,"t":1722967200}
+{"o":0.0000126212,"h":0.000012779,"l":0.0000117367,"c":0.0000119637,"v":1309638.7112660001,"t":1722970800}
+{"o":0.0000119637,"h":0.0000122691,"l":0.0000118325,"c":0.0000120762,"v":126928.963437,"t":1722974400}
+{"o":0.0000120762,"h":0.0000122098,"l":0.000011901,"c":0.000012068,"v":175063.378592,"t":1722978000}
+{"o":0.000012068,"h":0.0000126256,"l":0.000011807,"c":0.0000121664,"v":743486.087568,"t":1722981600}
+{"o":0.0000121664,"h":0.0000123265,"l":0.0000120009,"c":0.0000121827,"v":42437.753499,"t":1722985200}
+{"o":0.0000121827,"h":0.0000123309,"l":0.0000120434,"c":0.0000121489,"v":0.0,"t":1722988800}
+{"o":0.0000121489,"h":0.0000125135,"l":0.0000117893,"c":0.0000119188,"v":497725.889826,"t":1722992400}
+{"o":0.0000119188,"h":0.0000124279,"l":0.0000117038,"c":0.0000122902,"v":422.0,"t":1722996000}
+{"o":0.0000122902,"h":0.0000124781,"l":0.000012102,"c":0.000012268,"v":55923.060372,"t":1722999600}
+{"o":0.000012268,"h":0.0000125821,"l":0.0000120358,"c":0.0000123573,"v":133790.205871,"t":1723003200}
+{"o":0.0000123573,"h":0.0000123935,"l":0.000012229,"c":0.0000123681,"v":9000.0,"t":1723006800}
+{"o":0.0000123681,"h":0.0000124958,"l":0.0000120838,"c":0.000012243,"v":292654.0,"t":1723010400}
+{"o":0.000012243,"h":0.0000123604,"l":0.0000119825,"c":0.0000120596,"v":291312.382485,"t":1723014000}
+{"o":0.0000120596,"h":0.000012099,"l":0.0000119004,"c":0.0000119508,"v":60000.0,"t":1723017600}
+{"o":0.0000119508,"h":0.000012067,"l":0.0000117659,"c":0.0000119148,"v":351906.019083,"t":1723021200}
+{"o":0.0000119148,"h":0.0000120285,"l":0.0000117967,"c":0.0000120212,"v":8375.509452,"t":1723024800}
+{"o":0.0000120212,"h":0.0000121578,"l":0.0000117208,"c":0.0000118599,"v":216857.077306,"t":1723028400}
+{"o":0.0000118599,"h":0.0000119855,"l":0.0000116159,"c":0.0000116571,"v":630083.711354,"t":1723032000}
+{"o":0.0000116571,"h":0.0000118123,"l":0.0000109584,"c":0.0000111419,"v":1227801.3371009999,"t":1723035600}
+{"o":0.0000111419,"h":0.0000115955,"l":0.0000106002,"c":0.0000112309,"v":1068049.5935359998,"t":1723039200}
+{"o":0.0000112309,"h":0.0000113305,"l":0.0000110019,"c":0.00001117,"v":84548.856293,"t":1723042800}
+{"o":0.00001117,"h":0.0000113117,"l":0.0000110378,"c":0.0000111563,"v":3165.180671,"t":1723046400}
+{"o":0.0000111563,"h":0.0000113535,"l":0.0000109772,"c":0.0000111753,"v":297329.250157,"t":1723050000}
+{"o":0.0000111753,"h":0.0000114238,"l":0.0000108488,"c":0.0000110661,"v":4114.138971,"t":1723053600}
+{"o":0.0000110661,"h":0.0000111964,"l":0.000010908,"c":0.0000110399,"v":203147.191895,"t":1723057200}
+{"o":0.0000110399,"h":0.0000112916,"l":0.0000106572,"c":0.0000107473,"v":833719.087987,"t":1723060800}
+{"o":0.0000107473,"h":0.0000112387,"l":0.0000105396,"c":0.0000110427,"v":563535.61916,"t":1723064400}
+{"o":0.0000110427,"h":0.0000113588,"l":0.0000104547,"c":0.0000106198,"v":704510.275129,"t":1723068000}
+{"o":0.0000106198,"h":0.0000110283,"l":0.0000105469,"c":0.0000108205,"v":1704119.9743339999,"t":1723071600}
+{"o":0.0000108205,"h":0.0000110717,"l":0.000010489,"c":0.000010616,"v":274225.432956,"t":1723075200}
+{"o":0.000010616,"h":0.00001125,"l":0.0000099991,"c":0.0000101694,"v":2338878.5976809999,"t":1723078800}
+{"o":0.0000101694,"h":0.0000101702,"l":0.0000097679,"c":0.0000099128,"v":53205.418087,"t":1723082400}
+{"o":0.0000099128,"h":0.0000100278,"l":0.0000097861,"c":0.0000099903,"v":79053.82272,"t":1723086000}
+{"o":0.0000099903,"h":0.0000101005,"l":0.0000098187,"c":0.0000099889,"v":16552.859355,"t":1723089600}
+{"o":0.0000099889,"h":0.0000099958,"l":0.0000095186,"c":0.0000095758,"v":1196765.9559580002,"t":1723093200}
+{"o":0.0000095758,"h":0.0000096411,"l":0.0000093149,"c":0.0000093515,"v":916822.47262,"t":1723096800}
+{"o":0.0000093515,"h":0.0000094516,"l":0.0000092675,"c":0.0000094429,"v":17228.63661,"t":1723100400}
+{"o":0.0000094429,"h":0.0000094541,"l":0.0000092989,"c":0.0000093095,"v":80025.867615,"t":1723104000}
+{"o":0.0000093095,"h":0.0000097063,"l":0.0000092503,"c":0.0000095716,"v":1602184.4519449999,"t":1723107600}
+{"o":0.0000095716,"h":0.0000096599,"l":0.0000093618,"c":0.0000094083,"v":353094.443972,"t":1723111200}
+{"o":0.0000094083,"h":0.0000094381,"l":0.0000089648,"c":0.0000092889,"v":2342905.038526,"t":1723114800}
+{"o":0.0000092889,"h":0.0000104001,"l":0.0000089792,"c":0.0000101875,"v":2800007.0360459997,"t":1723118400}
+{"o":0.0000101875,"h":0.0000103915,"l":0.0000100471,"c":0.0000103103,"v":98142.533383,"t":1723122000}
+{"o":0.0000103103,"h":0.0000105241,"l":0.0000097761,"c":0.0000101433,"v":322837.309423,"t":1723125600}
+{"o":0.0000101433,"h":0.0000102132,"l":0.0000098643,"c":0.000009927,"v":477522.619744,"t":1723129200}
+{"o":0.000009927,"h":0.0000100244,"l":0.0000097897,"c":0.0000100192,"v":0.0,"t":1723132800}
+{"o":0.0000100192,"h":0.0000101607,"l":0.0000094291,"c":0.0000095696,"v":1216094.515743,"t":1723136400}
+{"o":0.0000095696,"h":0.0000096616,"l":0.0000094318,"c":0.0000094882,"v":737072.604119,"t":1723140000}
+{"o":0.0000094882,"h":0.0000095988,"l":0.0000093903,"c":0.0000094825,"v":138708.932268,"t":1723143600}
+{"o":0.0000094825,"h":0.0000095206,"l":0.0000093761,"c":0.0000094184,"v":151123.23206,"t":1723147200}
+{"o":0.0000094184,"h":0.0000094858,"l":0.0000090709,"c":0.000009214,"v":705489.893405,"t":1723150800}
+{"o":0.000009214,"h":0.0000098288,"l":0.0000091107,"c":0.000009536,"v":882929.8116510001,"t":1723154400}
+{"o":0.000009536,"h":0.0000098327,"l":0.000009409,"c":0.0000096418,"v":1028989.5370410001,"t":1723158000}
+{"o":0.0000096418,"h":0.0000101225,"l":0.0000096153,"c":0.000010085,"v":1275095.6684320001,"t":1723161600}
+{"o":0.000010085,"h":0.0000101585,"l":0.0000097991,"c":0.0000098945,"v":154061.035645,"t":1723165200}
+{"o":0.0000098945,"h":0.0000100227,"l":0.0000098598,"c":0.0000100184,"v":0.0,"t":1723168800}
+{"o":0.0000100184,"h":0.0000100254,"l":0.0000099013,"c":0.0000099825,"v":0.0,"t":1723172400}
+{"o":0.0000099825,"h":0.0000101805,"l":0.0000098457,"c":0.000010038,"v":22138.379601,"t":1723176000}
+{"o":0.000010038,"h":0.0000100989,"l":0.0000098584,"c":0.0000099833,"v":85633.790766,"t":1723179600}
+{"o":0.0000099833,"h":0.0000100495,"l":0.0000096223,"c":0.0000096708,"v":1002926.016591,"t":1723183200}
+{"o":0.0000096708,"h":0.0000097124,"l":0.0000095593,"c":0.0000096649,"v":339262.864246,"t":1723186800}
+{"o":0.0000096649,"h":0.0000096924,"l":0.0000095572,"c":0.0000095941,"v":151813.782933,"t":1723190400}
+{"o":0.0000095941,"h":0.0000097456,"l":0.0000094147,"c":0.0000095396,"v":365023.40864,"t":1723194000}
+{"o":0.0000095396,"h":0.0000096701,"l":0.000009533,"c":0.0000096188,"v":0.0,"t":1723197600}
+{"o":0.0000096188,"h":0.0000096652,"l":0.0000090012,"c":0.0000092199,"v":2451685.0968349995,"t":1723201200}
+{"o":0.0000092199,"h":0.0000093498,"l":0.0000090633,"c":0.000009145,"v":361252.697954,"t":1723204800}
+{"o":0.000009145,"h":0.0000095781,"l":0.00000909,"c":0.0000093706,"v":1897263.9946280001,"t":1723208400}
+{"o":0.0000093706,"h":0.0000096652,"l":0.0000088673,"c":0.0000091073,"v":1390004.0151509999,"t":1723212000}
+{"o":0.0000091073,"h":0.0000092683,"l":0.0000085232,"c":0.0000090103,"v":3007004.8371339999,"t":1723215600}
+{"o":0.0000090103,"h":0.0000093545,"l":0.0000089154,"c":0.0000092381,"v":1035952.4900389999,"t":1723219200}
+{"o":0.0000092381,"h":0.0000092731,"l":0.0000091014,"c":0.0000091733,"v":220429.848891,"t":1723222800}
+{"o":0.0000091733,"h":0.000009355,"l":0.0000091364,"c":0.0000092429,"v":97776.262134,"t":1723226400}
+{"o":0.0000092429,"h":0.0000092804,"l":0.0000091803,"c":0.0000092183,"v":5000.0,"t":1723230000}
+{"o":0.0000092183,"h":0.000009259,"l":0.0000088382,"c":0.0000089094,"v":1678705.697135,"t":1723233600}
+{"o":0.0000089094,"h":0.0000090139,"l":0.0000088524,"c":0.0000088589,"v":0.0,"t":1723237200}
+{"o":0.0000088589,"h":0.0000089608,"l":0.0000081157,"c":0.0000081172,"v":2199000.0,"t":1723240800}
+{"o":0.0000081172,"h":0.0000085582,"l":0.0000080383,"c":0.0000084162,"v":1775562.507863,"t":1723244400}
+{"o":0.0000084162,"h":0.00000856,"l":0.0000082113,"c":0.0000084403,"v":730804.23203,"t":1723248000}
+{"o":0.0000084403,"h":0.0000085005,"l":0.000008354,"c":0.0000084492,"v":0.0,"t":1723251600}
+{"o":0.0000084492,"h":0.0000084714,"l":0.0000083682,"c":0.0000084654,"v":0.0,"t":1723255200}
+{"o":0.0000084654,"h":0.0000085262,"l":0.0000084515,"c":0.0000084812,"v":0.0,"t":1723258800}
+{"o":0.0000084812,"h":0.0000085892,"l":0.0000084738,"c":0.0000085163,"v":0.0,"t":1723262400}
+{"o":0.0000085163,"h":0.0000085524,"l":0.0000082842,"c":0.0000083584,"v":617810.57921,"t":1723266000}
+{"o":0.0000083584,"h":0.0000083653,"l":0.0000083054,"c":0.0000083275,"v":0.0,"t":1723269600}
+{"o":0.0000083275,"h":0.000008442,"l":0.0000082804,"c":0.000008374,"v":73824.747963,"t":1723273200}
+{"o":0.000008374,"h":0.0000084719,"l":0.0000081884,"c":0.0000082783,"v":500000.0,"t":1723276800}
+{"o":0.0000082783,"h":0.0000083362,"l":0.000008195,"c":0.0000082745,"v":169020.845215,"t":1723280400}
+{"o":0.0000082745,"h":0.0000083484,"l":0.0000082406,"c":0.0000083402,"v":120037.240477,"t":1723284000}
+{"o":0.0000083402,"h":0.0000084818,"l":0.0000082326,"c":0.0000084305,"v":838677.3005369999,"t":1723287600}
+{"o":0.0000084305,"h":0.0000084556,"l":0.0000083705,"c":0.0000084302,"v":10790.094847,"t":1723291200}
+{"o":0.0000084302,"h":0.0000085209,"l":0.0000083933,"c":0.0000084799,"v":23648.496694,"t":1723294800}
+{"o":0.0000084799,"h":0.0000084912,"l":0.0000083287,"c":0.000008339,"v":519499.4051,"t":1723298400}
+{"o":0.000008339,"h":0.0000083756,"l":0.000008032,"c":0.000008102,"v":2050840.0700020001,"t":1723302000}
+{"o":0.000008102,"h":0.0000081546,"l":0.0000079644,"c":0.0000080219,"v":1118928.1390729998,"t":1723305600}
+{"o":0.0000080219,"h":0.0000080503,"l":0.000007888,"c":0.0000078969,"v":547798.941046,"t":1723309200}
+{"o":0.0000078969,"h":0.0000080533,"l":0.000007854,"c":0.0000080444,"v":486627.06902,"t":1723312800}
+{"o":0.0000080444,"h":0.0000080944,"l":0.0000079773,"c":0.0000080438,"v":172214.113756,"t":1723316400}
+{"o":0.0000080438,"h":0.0000080831,"l":0.000007956,"c":0.0000079849,"v":350279.558881,"t":1723320000}
+{"o":0.0000079849,"h":0.0000079981,"l":0.0000079476,"c":0.0000079688,"v":107.362742,"t":1723323600}
+{"o":0.0000079688,"h":0.0000080428,"l":0.0000079581,"c":0.000008028,"v":71133.111443,"t":1723327200}
+{"o":0.000008028,"h":0.0000080849,"l":0.0000078976,"c":0.0000079325,"v":403270.533725,"t":1723330800}
+{"o":0.0000079325,"h":0.0000080057,"l":0.0000078188,"c":0.000007949,"v":384928.098547,"t":1723334400}
+{"o":0.000007949,"h":0.0000082062,"l":0.0000079199,"c":0.0000080666,"v":2156577.1390439998,"t":1723338000}
+{"o":0.0000080666,"h":0.0000082549,"l":0.0000080503,"c":0.0000081846,"v":879974.955091,"t":1723341600}
+{"o":0.0000081846,"h":0.0000082052,"l":0.0000080713,"c":0.0000081567,"v":69556.786292,"t":1723345200}
+{"o":0.0000081567,"h":0.0000082409,"l":0.0000081195,"c":0.0000081952,"v":143629.490965,"t":1723348800}
+{"o":0.0000081952,"h":0.0000082042,"l":0.0000080968,"c":0.0000081249,"v":558528.8284690001,"t":1723352400}
+{"o":0.0000081249,"h":0.000008146,"l":0.0000081067,"c":0.0000081242,"v":0.0,"t":1723356000}
+{"o":0.0000081242,"h":0.0000081242,"l":0.0000079986,"c":0.000008009,"v":421888.0,"t":1723359600}
+{"o":0.000008009,"h":0.0000080752,"l":0.0000079712,"c":0.0000080686,"v":182829.89655,"t":1723363200}
+{"o":0.0000080686,"h":0.0000081322,"l":0.0000078832,"c":0.000008,"v":524697.370811,"t":1723366800}
+{"o":0.000008,"h":0.0000080362,"l":0.0000079591,"c":0.0000080257,"v":91189.383789,"t":1723370400}
+{"o":0.0000080257,"h":0.0000083632,"l":0.0000080192,"c":0.0000082508,"v":1729753.54082,"t":1723374000}
+{"o":0.0000082508,"h":0.0000084812,"l":0.0000082418,"c":0.0000083824,"v":910385.155985,"t":1723377600}
+{"o":0.0000083824,"h":0.0000084757,"l":0.0000082788,"c":0.0000083634,"v":96423.918457,"t":1723381200}
+{"o":0.0000083634,"h":0.0000085279,"l":0.000008085,"c":0.0000082164,"v":611906.090253,"t":1723384800}
+{"o":0.0000082164,"h":0.000008441,"l":0.000008075,"c":0.0000083741,"v":1979495.1660879999,"t":1723388400}
+{"o":0.0000083741,"h":0.0000084073,"l":0.0000082771,"c":0.0000083084,"v":201589.241405,"t":1723392000}
+{"o":0.0000083084,"h":0.000008429,"l":0.0000082004,"c":0.0000083565,"v":893982.931807,"t":1723395600}
+{"o":0.0000083565,"h":0.0000084816,"l":0.0000082965,"c":0.0000083667,"v":3882.792106,"t":1723399200}
+{"o":0.0000083667,"h":0.0000085531,"l":0.0000083667,"c":0.000008499,"v":0.0,"t":1723402800}
+{"o":0.000008499,"h":0.0000086112,"l":0.0000082175,"c":0.000008327,"v":546103.067136,"t":1723406400}
+{"o":0.000008327,"h":0.0000083945,"l":0.0000080986,"c":0.0000082292,"v":1422166.3757800001,"t":1723410000}
+{"o":0.0000082292,"h":0.0000084301,"l":0.0000081045,"c":0.0000082288,"v":308201.697168,"t":1723413600}
+{"o":0.0000082288,"h":0.0000083052,"l":0.000008178,"c":0.0000082157,"v":21982.016104,"t":1723417200}
+{"o":0.0000082157,"h":0.0000082362,"l":0.0000080588,"c":0.0000081188,"v":72154.0,"t":1723420800}
+{"o":0.0000081188,"h":0.0000083847,"l":0.0000080399,"c":0.0000083123,"v":636452.927186,"t":1723424400}
+{"o":0.0000083123,"h":0.0000083572,"l":0.000008258,"c":0.0000082668,"v":0.0,"t":1723428000}
+{"o":0.0000082668,"h":0.0000083873,"l":0.0000082362,"c":0.0000083394,"v":45500.0,"t":1723431600}
+{"o":0.0000083394,"h":0.0000083728,"l":0.0000083114,"c":0.000008362,"v":0.0,"t":1723435200}
+{"o":0.000008362,"h":0.0000084378,"l":0.0000083407,"c":0.0000083821,"v":0.0,"t":1723438800}
+{"o":0.0000083821,"h":0.0000086025,"l":0.0000082606,"c":0.0000082927,"v":2092074.5493749999,"t":1723442400}
+{"o":0.0000082927,"h":0.0000084102,"l":0.0000080945,"c":0.0000081978,"v":1015133.889795,"t":1723446000}
+{"o":0.0000081978,"h":0.0000083996,"l":0.0000080828,"c":0.0000082984,"v":913312.8722029999,"t":1723449600}
+{"o":0.0000082984,"h":0.0000083403,"l":0.00000797,"c":0.0000080481,"v":457055.229741,"t":1723453200}
+{"o":0.0000080481,"h":0.0000081995,"l":0.0000078838,"c":0.0000079871,"v":1239.260496,"t":1723456800}
+{"o":0.0000079871,"h":0.0000082107,"l":0.0000078074,"c":0.0000080366,"v":453759.103035,"t":1723460400}
+{"o":0.0000080366,"h":0.0000081442,"l":0.0000076839,"c":0.0000077446,"v":1443940.3939450001,"t":1723464000}
+{"o":0.0000077446,"h":0.0000081513,"l":0.000007575,"c":0.0000078639,"v":1121969.7909969999,"t":1723467600}
+{"o":0.0000078639,"h":0.0000080692,"l":0.0000075415,"c":0.0000077147,"v":293281.65036,"t":1723471200}
+{"o":0.0000077147,"h":0.0000080349,"l":0.0000075603,"c":0.0000076827,"v":465525.471538,"t":1723474800}
+{"o":0.0000076827,"h":0.0000077945,"l":0.0000076529,"c":0.0000077322,"v":4795.302144,"t":1723478400}
+{"o":0.0000077322,"h":0.0000086487,"l":0.0000076937,"c":0.000008645,"v":4242881.7512410004,"t":1723482000}
+{"o":0.000008645,"h":0.0000089365,"l":0.000008343,"c":0.0000085398,"v":949630.86681,"t":1723485600}
+{"o":0.0000085398,"h":0.000008793,"l":0.000008408,"c":0.0000086544,"v":3196785.0203530001,"t":1723489200}
+{"o":0.0000086544,"h":0.0000086907,"l":0.0000083316,"c":0.0000085578,"v":1608029.3717809999,"t":1723492800}
+{"o":0.0000085578,"h":0.0000086858,"l":0.0000084593,"c":0.0000085843,"v":925586.0582260001,"t":1723496400}
+{"o":0.0000085843,"h":0.0000087122,"l":0.0000085142,"c":0.0000086641,"v":182962.407135,"t":1723500000}
+{"o":0.0000086641,"h":0.0000087589,"l":0.0000084671,"c":0.000008587,"v":310623.505689,"t":1723503600}
+{"o":0.000008587,"h":0.0000086278,"l":0.0000084705,"c":0.0000085063,"v":182962.407134,"t":1723507200}
+{"o":0.0000085063,"h":0.0000086524,"l":0.000008487,"c":0.000008556,"v":56803.145288,"t":1723510800}
+{"o":0.000008556,"h":0.0000087002,"l":0.0000085559,"c":0.0000086319,"v":0.0,"t":1723514400}
+{"o":0.0000086319,"h":0.0000087976,"l":0.0000086268,"c":0.0000087507,"v":0.0,"t":1723518000}
+{"o":0.0000087507,"h":0.0000087929,"l":0.0000085119,"c":0.0000085203,"v":25268.333499,"t":1723521600}
+{"o":0.0000085203,"h":0.000008591,"l":0.0000084511,"c":0.0000085013,"v":526275.78497,"t":1723525200}
+{"o":0.0000085013,"h":0.0000085708,"l":0.0000083806,"c":0.0000083961,"v":46875.0,"t":1723528800}
+{"o":0.0000083961,"h":0.0000084708,"l":0.0000083658,"c":0.000008469,"v":222749.423374,"t":1723532400}
+{"o":0.000008469,"h":0.0000085581,"l":0.0000082596,"c":0.0000083121,"v":218400.0,"t":1723536000}
+{"o":0.0000083121,"h":0.0000084068,"l":0.0000082646,"c":0.0000083174,"v":433987.0,"t":1723539600}
+{"o":0.0000083174,"h":0.0000085171,"l":0.000008274,"c":0.0000083535,"v":1632774.6477400002,"t":1723543200}
+{"o":0.0000083535,"h":0.0000083759,"l":0.0000082684,"c":0.000008285,"v":0.0,"t":1723546800}
+{"o":0.000008285,"h":0.0000083719,"l":0.0000082003,"c":0.0000083101,"v":100795.654024,"t":1723550400}
+{"o":0.0000083101,"h":0.0000083475,"l":0.0000081199,"c":0.0000081445,"v":495003.499277,"t":1723554000}
+{"o":0.0000081445,"h":0.000008285,"l":0.0000079494,"c":0.0000080606,"v":810899.53366,"t":1723557600}
+{"o":0.0000080606,"h":0.0000081272,"l":0.0000079229,"c":0.0000079601,"v":448521.014351,"t":1723561200}
+{"o":0.0000079601,"h":0.0000083738,"l":0.0000077836,"c":0.000008062,"v":2161193.3718630001,"t":1723564800}
+{"o":0.000008062,"h":0.0000081687,"l":0.0000078923,"c":0.0000079754,"v":668294.7701989999,"t":1723568400}
+{"o":0.0000079754,"h":0.0000080748,"l":0.0000075188,"c":0.0000076039,"v":1804711.7502550001,"t":1723572000}
+{"o":0.0000076039,"h":0.0000076984,"l":0.0000074712,"c":0.0000074977,"v":500000.0,"t":1723575600}
+{"o":0.0000074977,"h":0.000007758,"l":0.0000074782,"c":0.0000077461,"v":1186542.3953499999,"t":1723579200}
+{"o":0.0000077461,"h":0.0000082311,"l":0.0000076188,"c":0.0000081212,"v":2162089.0,"t":1723582800}
+{"o":0.0000081212,"h":0.0000082399,"l":0.0000081123,"c":0.0000082043,"v":7928.558205,"t":1723586400}
+{"o":0.0000082043,"h":0.0000082547,"l":0.0000079804,"c":0.0000080279,"v":586936.33529,"t":1723590000}
+{"o":0.0000080279,"h":0.0000080672,"l":0.0000079075,"c":0.0000079781,"v":528395.295363,"t":1723593600}
+{"o":0.0000079781,"h":0.0000081076,"l":0.0000078168,"c":0.0000079423,"v":90042.018128,"t":1723597200}
+{"o":0.0000079423,"h":0.0000081758,"l":0.0000078844,"c":0.0000081045,"v":1050780.590145,"t":1723600800}
+{"o":0.0000081045,"h":0.0000081878,"l":0.0000079427,"c":0.0000079998,"v":977290.40556,"t":1723604400}
+{"o":0.0000079998,"h":0.000008041,"l":0.0000079329,"c":0.0000079723,"v":12593.002142,"t":1723608000}
+{"o":0.0000079723,"h":0.0000079853,"l":0.0000077822,"c":0.0000078271,"v":643271.404257,"t":1723611600}
+{"o":0.0000078271,"h":0.0000078608,"l":0.0000075562,"c":0.0000075749,"v":1059426.6507919999,"t":1723615200}
+{"o":0.0000075749,"h":0.0000076397,"l":0.0000075394,"c":0.0000075394,"v":800958.945161,"t":1723618800}
+{"o":0.0000075394,"h":0.0000075909,"l":0.0000071063,"c":0.0000073387,"v":3170550.6062779999,"t":1723622400}
+{"o":0.0000073387,"h":0.0000073486,"l":0.0000071899,"c":0.0000072068,"v":574880.008106,"t":1723626000}
+{"o":0.0000072068,"h":0.0000074842,"l":0.0000071221,"c":0.0000073664,"v":1301144.716767,"t":1723629600}
+{"o":0.0000073664,"h":0.0000073833,"l":0.0000072613,"c":0.0000073101,"v":0.0,"t":1723633200}
+{"o":0.0000073101,"h":0.0000073736,"l":0.000007112,"c":0.0000072469,"v":49000.0,"t":1723636800}
+{"o":0.0000072469,"h":0.0000074108,"l":0.0000071346,"c":0.0000073316,"v":66839.0,"t":1723640400}
+{"o":0.0000073316,"h":0.0000074225,"l":0.000007211,"c":0.000007262,"v":632907.313111,"t":1723644000}
+{"o":0.000007262,"h":0.0000073659,"l":0.0000071388,"c":0.0000071662,"v":162832.0,"t":1723647600}
+{"o":0.0000071662,"h":0.0000073027,"l":0.0000071078,"c":0.0000072197,"v":8119.87034,"t":1723651200}
+{"o":0.0000072197,"h":0.0000072608,"l":0.0000070394,"c":0.0000071149,"v":1123913.7634089999,"t":1723654800}
+{"o":0.0000071149,"h":0.0000071592,"l":0.0000068271,"c":0.0000070685,"v":4591252.6214279998,"t":1723658400}
+{"o":0.0000070685,"h":0.000007118,"l":0.0000069788,"c":0.0000070011,"v":556950.218029,"t":1723662000}
+{"o":0.0000070011,"h":0.000007057,"l":0.0000069802,"c":0.0000070022,"v":205817.569186,"t":1723665600}
+{"o":0.0000070022,"h":0.0000071754,"l":0.0000069891,"c":0.0000071644,"v":594712.808784,"t":1723669200}
+{"o":0.0000071644,"h":0.0000072533,"l":0.00000714,"c":0.0000071403,"v":0.0,"t":1723672800}
+{"o":0.0000071403,"h":0.0000071731,"l":0.0000070611,"c":0.0000070963,"v":145641.338397,"t":1723676400}
+{"o":0.0000070963,"h":0.0000070963,"l":0.0000070157,"c":0.0000070372,"v":14.049909,"t":1723680000}
+{"o":0.0000070372,"h":0.0000070747,"l":0.0000070028,"c":0.0000070598,"v":503268.51272,"t":1723683600}
+{"o":0.0000070598,"h":0.0000071154,"l":0.000006934,"c":0.0000069635,"v":78444.638,"t":1723687200}
+{"o":0.0000069635,"h":0.0000069731,"l":0.000006937,"c":0.0000069616,"v":0.0,"t":1723690800}
+{"o":0.0000069616,"h":0.0000070338,"l":0.0000069529,"c":0.0000069783,"v":55948.482458,"t":1723694400}
+{"o":0.0000069783,"h":0.0000070749,"l":0.0000068327,"c":0.0000069249,"v":1170755.8487759999,"t":1723698000}
+{"o":0.0000069249,"h":0.0000070275,"l":0.0000067411,"c":0.0000068505,"v":1655791.1291349998,"t":1723701600}
+{"o":0.0000068505,"h":0.0000078619,"l":0.0000068146,"c":0.000007232,"v":9221696.3949749991,"t":1723705200}
+{"o":0.000007232,"h":0.0000072701,"l":0.0000071922,"c":0.0000071922,"v":86194.472733,"t":1723708800}
+{"o":0.0000071922,"h":0.0000072445,"l":0.0000071142,"c":0.0000071815,"v":522004.95758,"t":1723712400}
+{"o":0.0000071815,"h":0.0000072265,"l":0.0000071342,"c":0.0000071719,"v":4607.85765,"t":1723716000}
+{"o":0.0000071719,"h":0.0000071719,"l":0.0000070833,"c":0.0000070962,"v":0.0,"t":1723719600}
+{"o":0.0000070962,"h":0.0000071281,"l":0.0000069789,"c":0.0000071129,"v":0.0,"t":1723723200}
+{"o":0.0000071129,"h":0.000007309,"l":0.0000069978,"c":0.0000071669,"v":210508.25516,"t":1723726800}
+{"o":0.0000071669,"h":0.0000072081,"l":0.0000069863,"c":0.0000070581,"v":570007.7793319999,"t":1723730400}
+{"o":0.0000070581,"h":0.0000071528,"l":0.0000069956,"c":0.0000070723,"v":7049.087736,"t":1723734000}
+{"o":0.0000070723,"h":0.0000071678,"l":0.0000069882,"c":0.0000070713,"v":125579.097543,"t":1723737600}
+{"o":0.0000070713,"h":0.000007204,"l":0.000006935,"c":0.0000070653,"v":428466.935313,"t":1723741200}
+{"o":0.0000070653,"h":0.0000073575,"l":0.0000067363,"c":0.0000070569,"v":4237894.5101500005,"t":1723744800}
+{"o":0.0000070569,"h":0.000007196,"l":0.0000069513,"c":0.0000070301,"v":226489.783024,"t":1723748400}
+{"o":0.0000070301,"h":0.000007214,"l":0.0000069993,"c":0.000007124,"v":747581.795193,"t":1723752000}
+{"o":0.000007124,"h":0.0000071739,"l":0.0000070166,"c":0.0000070752,"v":543375.766099,"t":1723755600}
+{"o":0.0000070752,"h":0.0000072414,"l":0.0000069248,"c":0.0000071021,"v":741861.05366,"t":1723759200}
+{"o":0.0000071021,"h":0.0000075068,"l":0.0000070833,"c":0.00000735,"v":2323687.5274820002,"t":1723762800}
+{"o":0.00000735,"h":0.0000073965,"l":0.0000072787,"c":0.0000073267,"v":486222.766407,"t":1723766400}
+{"o":0.0000073267,"h":0.0000073889,"l":0.0000072213,"c":0.000007254,"v":13717.408922,"t":1723770000}
+{"o":0.000007254,"h":0.0000073331,"l":0.0000071314,"c":0.0000072284,"v":50704.960196,"t":1723773600}
+{"o":0.0000072284,"h":0.0000072988,"l":0.0000072093,"c":0.0000072736,"v":88936.572713,"t":1723777200}
+{"o":0.0000072736,"h":0.0000072946,"l":0.000007244,"c":0.0000072482,"v":0.0,"t":1723780800}
+{"o":0.0000072482,"h":0.0000072639,"l":0.000007141,"c":0.0000071495,"v":603303.0,"t":1723784400}
+{"o":0.0000071495,"h":0.0000073423,"l":0.0000070622,"c":0.0000071138,"v":1749679.650568,"t":1723788000}
+{"o":0.0000071138,"h":0.000007136,"l":0.0000070953,"c":0.000007102,"v":0.0,"t":1723791600}
+{"o":0.000007102,"h":0.0000071553,"l":0.0000069681,"c":0.0000070256,"v":5695.918411,"t":1723795200}
+{"o":0.0000070256,"h":0.0000070361,"l":0.0000069674,"c":0.0000069688,"v":10062.274067,"t":1723798800}
+{"o":0.0000069688,"h":0.000007046,"l":0.0000069049,"c":0.000006947,"v":300000.0,"t":1723802400}
+{"o":0.000006947,"h":0.0000079552,"l":0.0000067621,"c":0.0000076761,"v":7287370.3169219997,"t":1723806000}
+{"o":0.0000076761,"h":0.0000078564,"l":0.0000073847,"c":0.0000075982,"v":1016381.5233940003,"t":1723809600}
+{"o":0.0000075982,"h":0.0000076952,"l":0.0000074169,"c":0.0000075782,"v":636734.617603,"t":1723813200}
+{"o":0.0000075782,"h":0.0000077213,"l":0.000007412,"c":0.0000075379,"v":129988.351668,"t":1723816800}
+{"o":0.0000075379,"h":0.0000077146,"l":0.0000073947,"c":0.0000074664,"v":318733.296059,"t":1723820400}
+{"o":0.0000074664,"h":0.0000076654,"l":0.0000073655,"c":0.0000074403,"v":1788200.9182159998,"t":1723824000}
+{"o":0.0000074403,"h":0.0000075612,"l":0.0000072919,"c":0.0000073507,"v":357834.214792,"t":1723827600}
+{"o":0.0000073507,"h":0.0000076586,"l":0.0000072967,"c":0.0000075676,"v":997471.987538,"t":1723831200}
+{"o":0.0000075676,"h":0.0000078741,"l":0.0000074552,"c":0.0000076797,"v":1337420.0906199999,"t":1723834800}
+{"o":0.0000076797,"h":0.0000077013,"l":0.0000075371,"c":0.0000076252,"v":359461.193331,"t":1723838400}
+{"o":0.0000076252,"h":0.0000076887,"l":0.000007581,"c":0.0000076686,"v":52097.023082,"t":1723842000}
+{"o":0.0000076686,"h":0.0000076925,"l":0.0000075881,"c":0.0000076739,"v":253141.705656,"t":1723845600}
+{"o":0.0000076739,"h":0.000007712,"l":0.0000075821,"c":0.0000076214,"v":43405.204419,"t":1723849200}
+{"o":0.0000076214,"h":0.0000076965,"l":0.0000075112,"c":0.0000075298,"v":106579.205741,"t":1723852800}
+{"o":0.0000075298,"h":0.0000075433,"l":0.0000074763,"c":0.0000075071,"v":0.0,"t":1723856400}
+{"o":0.0000075071,"h":0.0000075152,"l":0.0000074566,"c":0.0000074916,"v":0.0,"t":1723860000}
+{"o":0.0000074916,"h":0.000007572,"l":0.000007482,"c":0.0000075367,"v":0.0,"t":1723863600}
+{"o":0.0000075367,"h":0.0000076123,"l":0.0000075027,"c":0.0000075725,"v":4403.277521,"t":1723867200}
+{"o":0.0000075725,"h":0.000007612,"l":0.0000075553,"c":0.0000075831,"v":691.254036,"t":1723870800}
+{"o":0.0000075831,"h":0.0000077689,"l":0.0000075697,"c":0.000007733,"v":1213876.358636,"t":1723874400}
+{"o":0.000007733,"h":0.0000079441,"l":0.0000077076,"c":0.0000077418,"v":1764293.3482740002,"t":1723878000}
+{"o":0.0000077418,"h":0.0000077728,"l":0.0000077388,"c":0.0000077404,"v":0.0,"t":1723881600}
+{"o":0.0000077404,"h":0.0000078173,"l":0.0000077053,"c":0.0000077875,"v":318.222044,"t":1723885200}
+{"o":0.0000077875,"h":0.0000078539,"l":0.0000075615,"c":0.0000076291,"v":613371.870477,"t":1723888800}
+{"o":0.0000076291,"h":0.0000076513,"l":0.0000075742,"c":0.0000075918,"v":0.0,"t":1723892400}
+{"o":0.0000075918,"h":0.0000076745,"l":0.0000075567,"c":0.0000076331,"v":318.222044,"t":1723896000}
+{"o":0.0000076331,"h":0.000007829,"l":0.0000075707,"c":0.0000078129,"v":1046690.045267,"t":1723899600}
+{"o":0.0000078129,"h":0.0000078309,"l":0.0000077042,"c":0.0000077468,"v":61982.163866,"t":1723903200}
+{"o":0.0000077468,"h":0.0000078407,"l":0.0000077173,"c":0.0000078365,"v":74211.964016,"t":1723906800}
+{"o":0.0000078365,"h":0.0000078533,"l":0.0000077695,"c":0.0000077938,"v":8246.346567,"t":1723910400}
+{"o":0.0000077938,"h":0.0000078746,"l":0.0000077344,"c":0.0000078034,"v":185364.986745,"t":1723914000}
+{"o":0.0000078034,"h":0.0000078314,"l":0.0000077916,"c":0.0000078038,"v":25639.216087,"t":1723917600}
+{"o":0.0000078038,"h":0.0000078147,"l":0.0000077089,"c":0.0000077316,"v":74957.0,"t":1723921200}
+{"o":0.0000077316,"h":0.0000082497,"l":0.0000077173,"c":0.0000078157,"v":4244186.9747090004,"t":1723924800}
+{"o":0.0000078157,"h":0.0000078336,"l":0.000007799,"c":0.0000078009,"v":0.0,"t":1723928400}
+{"o":0.0000078009,"h":0.0000078009,"l":0.0000077574,"c":0.0000077743,"v":52148.0,"t":1723932000}
+{"o":0.0000077743,"h":0.0000077847,"l":0.00000775,"c":0.0000077542,"v":0.0,"t":1723935600}
+{"o":0.0000077542,"h":0.0000077837,"l":0.0000076878,"c":0.0000077124,"v":0.0,"t":1723939200}
+{"o":0.0000077124,"h":0.000007798,"l":0.0000077055,"c":0.0000077895,"v":0.0,"t":1723942800}
+{"o":0.0000077895,"h":0.0000078037,"l":0.0000076561,"c":0.00000767,"v":25345.0,"t":1723946400}
+{"o":0.00000767,"h":0.0000077652,"l":0.00000755,"c":0.0000076623,"v":693878.04347,"t":1723950000}
+{"o":0.0000076623,"h":0.0000076948,"l":0.0000075845,"c":0.0000076033,"v":243000.0,"t":1723953600}
+{"o":0.0000076033,"h":0.000007618,"l":0.0000075357,"c":0.000007568,"v":3230.266581,"t":1723957200}
+{"o":0.000007568,"h":0.0000075746,"l":0.0000075329,"c":0.0000075399,"v":0.0,"t":1723960800}
+{"o":0.0000075399,"h":0.0000075648,"l":0.0000074768,"c":0.0000074975,"v":980922.999933,"t":1723964400}
+{"o":0.0000074975,"h":0.0000075153,"l":0.0000072763,"c":0.0000072763,"v":1053872.4285309999,"t":1723968000}
+{"o":0.0000072763,"h":0.0000073139,"l":0.0000071887,"c":0.0000072183,"v":101685.785476,"t":1723971600}
+{"o":0.0000072183,"h":0.0000073203,"l":0.0000070466,"c":0.0000072668,"v":15856.242147,"t":1723975200}
+{"o":0.0000072668,"h":0.0000072857,"l":0.0000071966,"c":0.0000071966,"v":92243.098705,"t":1723978800}
+{"o":0.0000071966,"h":0.000007331,"l":0.0000071113,"c":0.0000072548,"v":48318.558193,"t":1723982400}
+{"o":0.0000072548,"h":0.0000072895,"l":0.0000071301,"c":0.0000072169,"v":252411.47235,"t":1723986000}
+{"o":0.0000072169,"h":0.0000072188,"l":0.0000070119,"c":0.000007048,"v":882716.0396810001,"t":1723989600}
+{"o":0.000007048,"h":0.0000074695,"l":0.0000069862,"c":0.0000074225,"v":2149574.193213,"t":1723993200}
+{"o":0.0000074225,"h":0.0000074413,"l":0.0000073764,"c":0.0000074031,"v":0.0,"t":1723996800}
+{"o":0.0000074031,"h":0.0000075271,"l":0.0000072988,"c":0.0000073868,"v":762481.608516,"t":1724000400}
+{"o":0.0000073868,"h":0.0000073963,"l":0.0000072581,"c":0.0000072606,"v":769072.0,"t":1724004000}
+{"o":0.0000072606,"h":0.0000072681,"l":0.0000071941,"c":0.0000071986,"v":116412.0,"t":1724007600}
+{"o":0.0000071986,"h":0.000007219,"l":0.000006565,"c":0.0000067656,"v":4742180.6295310007,"t":1724011200}
+{"o":0.0000067656,"h":0.000006874,"l":0.0000066429,"c":0.0000067508,"v":494766.2220909999,"t":1724014800}
+{"o":0.0000067508,"h":0.0000069291,"l":0.0000067041,"c":0.0000067562,"v":1790334.7983879999,"t":1724018400}
+{"o":0.0000067562,"h":0.0000069121,"l":0.0000066392,"c":0.0000067529,"v":559308.6461519999,"t":1724022000}
+{"o":0.0000067529,"h":0.0000068213,"l":0.0000067036,"c":0.0000067908,"v":190184.206284,"t":1724025600}
+{"o":0.0000067908,"h":0.0000068129,"l":0.0000067502,"c":0.0000067891,"v":0.0,"t":1724029200}
+{"o":0.0000067891,"h":0.0000068238,"l":0.0000067498,"c":0.000006772,"v":258006.220646,"t":1724032800}
+{"o":0.000006772,"h":0.0000067887,"l":0.0000067352,"c":0.0000067426,"v":52930.438861,"t":1724036400}
+{"o":0.0000067426,"h":0.0000067733,"l":0.0000067341,"c":0.0000067461,"v":0.0,"t":1724040000}
+{"o":0.0000067461,"h":0.0000068142,"l":0.000006666,"c":0.0000067322,"v":325335.721631,"t":1724043600}
+{"o":0.0000067322,"h":0.000006805,"l":0.000006673,"c":0.0000067574,"v":562463.037181,"t":1724047200}
+{"o":0.0000067574,"h":0.0000068462,"l":0.0000067265,"c":0.0000068442,"v":55966.071464,"t":1724050800}
+{"o":0.0000068442,"h":0.0000068517,"l":0.0000067347,"c":0.0000067449,"v":378616.0,"t":1724054400}
+{"o":0.0000067449,"h":0.0000068454,"l":0.0000067015,"c":0.000006841,"v":569177.571932,"t":1724058000}
+{"o":0.000006841,"h":0.0000068712,"l":0.0000068086,"c":0.0000068315,"v":0.0,"t":1724061600}
+{"o":0.0000068315,"h":0.0000069402,"l":0.0000067583,"c":0.0000068517,"v":766030.797124,"t":1724065200}
+{"o":0.0000068517,"h":0.0000069353,"l":0.0000068061,"c":0.0000068765,"v":31831.0,"t":1724068800}
+{"o":0.0000068765,"h":0.0000070734,"l":0.0000068065,"c":0.0000069417,"v":1076995.0261220001,"t":1724072400}
+{"o":0.0000069417,"h":0.0000069954,"l":0.0000068598,"c":0.0000068655,"v":11480.8559,"t":1724076000}
+{"o":0.0000068655,"h":0.0000069967,"l":0.0000068509,"c":0.0000069862,"v":14776.366747,"t":1724079600}
+{"o":0.0000069862,"h":0.0000070289,"l":0.0000068275,"c":0.0000068367,"v":349717.634596,"t":1724083200}
+{"o":0.0000068367,"h":0.0000069145,"l":0.0000067424,"c":0.0000068888,"v":38769.585137,"t":1724086800}
+{"o":0.0000068888,"h":0.0000069313,"l":0.0000068239,"c":0.0000068735,"v":32246.045271,"t":1724090400}
+{"o":0.0000068735,"h":0.0000069541,"l":0.0000068485,"c":0.0000069096,"v":451016.544786,"t":1724094000}
+{"o":0.0000069096,"h":0.0000071689,"l":0.0000068178,"c":0.0000071362,"v":1506720.0309520001,"t":1724097600}
+{"o":0.0000071362,"h":0.0000073255,"l":0.000007078,"c":0.0000072475,"v":846457.0267489998,"t":1724101200}
+{"o":0.0000072475,"h":0.0000073184,"l":0.0000072035,"c":0.0000072555,"v":119571.506033,"t":1724104800}
+{"o":0.0000072555,"h":0.0000073388,"l":0.0000071969,"c":0.0000072095,"v":66961.44384,"t":1724108400}
+{"o":0.0000072095,"h":0.000007252,"l":0.0000070788,"c":0.0000070991,"v":0.0,"t":1724112000}
+{"o":0.0000070991,"h":0.0000072993,"l":0.0000070349,"c":0.0000072713,"v":27577.970974,"t":1724115600}
+{"o":0.0000072713,"h":0.0000073161,"l":0.0000072648,"c":0.0000072917,"v":2.0,"t":1724119200}
+{"o":0.0000072917,"h":0.0000073037,"l":0.00000719,"c":0.0000071995,"v":10588.111562,"t":1724122800}
+{"o":0.0000071995,"h":0.0000073031,"l":0.0000071077,"c":0.000007222,"v":25000.0,"t":1724126400}
+{"o":0.000007222,"h":0.0000072277,"l":0.0000071266,"c":0.0000071853,"v":208248.642981,"t":1724130000}
+{"o":0.0000071853,"h":0.000007226,"l":0.0000071732,"c":0.0000072063,"v":7383.403068,"t":1724133600}
+{"o":0.0000072063,"h":0.0000073292,"l":0.000007184,"c":0.0000073052,"v":778122.090848,"t":1724137200}
+{"o":0.0000073052,"h":0.0000074124,"l":0.000007241,"c":0.0000073491,"v":84267.438216,"t":1724140800}
+{"o":0.0000073491,"h":0.0000077432,"l":0.0000073135,"c":0.0000077011,"v":1949815.0853929997,"t":1724144400}
+{"o":0.0000077011,"h":0.000007776,"l":0.0000076948,"c":0.0000077717,"v":197461.425842,"t":1724148000}
+{"o":0.0000077717,"h":0.0000078513,"l":0.0000071716,"c":0.0000073392,"v":3667202.1268019998,"t":1724151600}
+{"o":0.0000073392,"h":0.000007448,"l":0.0000073002,"c":0.0000073716,"v":130957.770966,"t":1724155200}
+{"o":0.0000073716,"h":0.0000074353,"l":0.0000073494,"c":0.0000073834,"v":12215.012161,"t":1724158800}
+{"o":0.0000073834,"h":0.0000075697,"l":0.0000072657,"c":0.0000074523,"v":115891.761972,"t":1724162400}
+{"o":0.0000074523,"h":0.0000075323,"l":0.000007359,"c":0.0000074391,"v":65258.116397,"t":1724166000}
+{"o":0.0000074391,"h":0.0000074778,"l":0.0000073459,"c":0.0000073967,"v":40857.423874,"t":1724169600}
+{"o":0.0000073967,"h":0.0000077921,"l":0.0000073495,"c":0.000007607,"v":3906864.4824319999,"t":1724173200}
+{"o":0.000007607,"h":0.0000076803,"l":0.0000075481,"c":0.0000075951,"v":144893.16929,"t":1724176800}
+{"o":0.0000075951,"h":0.0000079966,"l":0.0000075502,"c":0.0000077525,"v":2642637.829376,"t":1724180400}
+{"o":0.0000077525,"h":0.0000077785,"l":0.0000074763,"c":0.0000075304,"v":1003544.0152,"t":1724184000}
+{"o":0.0000075304,"h":0.0000075809,"l":0.0000075269,"c":0.0000075497,"v":0.0,"t":1724187600}
+{"o":0.0000075497,"h":0.0000075624,"l":0.0000074915,"c":0.0000075097,"v":100000.0,"t":1724191200}
+{"o":0.0000075097,"h":0.0000075637,"l":0.0000074775,"c":0.0000075352,"v":47085.0,"t":1724194800}
+{"o":0.0000075352,"h":0.0000075613,"l":0.000007444,"c":0.0000075036,"v":174936.55709,"t":1724198400}
+{"o":0.0000075036,"h":0.0000075167,"l":0.0000074578,"c":0.000007466,"v":0.0,"t":1724202000}
+{"o":0.000007466,"h":0.0000074783,"l":0.0000074371,"c":0.0000074494,"v":0.0,"t":1724205600}
+{"o":0.0000074494,"h":0.0000075245,"l":0.0000074237,"c":0.0000074431,"v":177734.744515,"t":1724209200}
+{"o":0.0000074431,"h":0.0000074598,"l":0.0000074091,"c":0.0000074142,"v":10000.0,"t":1724212800}
+{"o":0.0000074142,"h":0.0000074581,"l":0.0000073793,"c":0.0000074194,"v":15000.0,"t":1724216400}
+{"o":0.0000074194,"h":0.0000075173,"l":0.0000074024,"c":0.0000075066,"v":303669.085101,"t":1724220000}
+{"o":0.0000075066,"h":0.0000075454,"l":0.0000074824,"c":0.0000075163,"v":0.0,"t":1724223600}
+{"o":0.0000075163,"h":0.0000075852,"l":0.0000074106,"c":0.0000074823,"v":51052.0,"t":1724227200}
+{"o":0.0000074823,"h":0.0000075481,"l":0.0000074145,"c":0.0000074549,"v":60000.0,"t":1724230800}
+{"o":0.0000074549,"h":0.0000076822,"l":0.0000074,"c":0.0000075079,"v":2222987.0866,"t":1724234400}
+{"o":0.0000075079,"h":0.0000075534,"l":0.0000074512,"c":0.0000075005,"v":105953.404988,"t":1724238000}
+{"o":0.0000075005,"h":0.0000075429,"l":0.0000074749,"c":0.0000075034,"v":0.0,"t":1724241600}
+{"o":0.0000075034,"h":0.0000076419,"l":0.0000072855,"c":0.0000073007,"v":351283.0,"t":1724245200}
+{"o":0.0000073007,"h":0.0000076781,"l":0.0000072382,"c":0.0000075524,"v":1686611.3651919998,"t":1724248800}
+{"o":0.0000075524,"h":0.0000075902,"l":0.0000073964,"c":0.0000074214,"v":31190.852305,"t":1724252400}
+{"o":0.0000074214,"h":0.0000075083,"l":0.0000073598,"c":0.0000074242,"v":23264.293917,"t":1724256000}
+{"o":0.0000074242,"h":0.0000077792,"l":0.0000073667,"c":0.0000076273,"v":2273849.2010959997,"t":1724259600}
+{"o":0.0000076273,"h":0.0000076394,"l":0.0000074855,"c":0.0000075106,"v":297000.0,"t":1724263200}
+{"o":0.0000075106,"h":0.0000075396,"l":0.0000074571,"c":0.000007469,"v":100000.0,"t":1724266800}
+{"o":0.000007469,"h":0.0000075145,"l":0.0000074214,"c":0.0000074898,"v":0.0,"t":1724270400}
+{"o":0.0000074898,"h":0.0000075113,"l":0.0000074444,"c":0.0000074603,"v":0.0,"t":1724274000}
+{"o":0.0000074603,"h":0.0000075216,"l":0.0000074282,"c":0.0000074767,"v":132184.340008,"t":1724277600}
+{"o":0.0000074767,"h":0.0000075198,"l":0.0000074506,"c":0.0000074838,"v":0.0,"t":1724281200}
+{"o":0.0000074838,"h":0.0000075022,"l":0.0000074604,"c":0.0000075004,"v":0.0,"t":1724284800}
+{"o":0.0000075004,"h":0.0000075052,"l":0.0000074614,"c":0.0000074715,"v":0.0,"t":1724288400}
+{"o":0.0000074715,"h":0.000007595,"l":0.0000074669,"c":0.0000075516,"v":0.0,"t":1724292000}
+{"o":0.0000075516,"h":0.0000075718,"l":0.0000074771,"c":0.0000074839,"v":11849.67835,"t":1724295600}
+{"o":0.0000074839,"h":0.0000075023,"l":0.0000074284,"c":0.0000074341,"v":66583.463381,"t":1724299200}
+{"o":0.0000074341,"h":0.0000074537,"l":0.0000074257,"c":0.0000074365,"v":10472.0,"t":1724302800}
+{"o":0.0000074365,"h":0.0000074729,"l":0.0000074061,"c":0.0000074224,"v":46244.369976,"t":1724306400}
+{"o":0.0000074224,"h":0.0000074737,"l":0.0000073644,"c":0.0000074269,"v":69540.47949,"t":1724310000}
+{"o":0.0000074269,"h":0.0000074853,"l":0.0000073914,"c":0.0000074315,"v":84553.613736,"t":1724313600}
+{"o":0.0000074315,"h":0.000007459,"l":0.0000074043,"c":0.0000074183,"v":20000.0,"t":1724317200}
+{"o":0.0000074183,"h":0.000007429,"l":0.0000073489,"c":0.0000073603,"v":0.0,"t":1724320800}
+{"o":0.0000073603,"h":0.0000074841,"l":0.0000073253,"c":0.0000074134,"v":2560.74064,"t":1724324400}
+{"o":0.0000074134,"h":0.000007499,"l":0.000007307,"c":0.0000074864,"v":907253.2841019999,"t":1724328000}
+{"o":0.0000074864,"h":0.0000075299,"l":0.0000073687,"c":0.0000074085,"v":200000.0,"t":1724331600}
+{"o":0.0000074085,"h":0.0000074556,"l":0.0000073344,"c":0.0000073534,"v":114754.464159,"t":1724335200}
+{"o":0.0000073534,"h":0.0000074711,"l":0.0000073158,"c":0.0000074405,"v":117700.105978,"t":1724338800}
+{"o":0.0000074405,"h":0.0000074458,"l":0.0000074051,"c":0.0000074327,"v":0.0,"t":1724342400}
+{"o":0.0000074327,"h":0.0000074506,"l":0.000007352,"c":0.000007388,"v":35000.0,"t":1724346000}
+{"o":0.000007388,"h":0.0000075188,"l":0.0000073384,"c":0.000007491,"v":507986.911458,"t":1724349600}
+{"o":0.000007491,"h":0.0000075088,"l":0.0000073172,"c":0.0000073417,"v":1115604.9161689999,"t":1724353200}
+{"o":0.0000073417,"h":0.0000073451,"l":0.0000070981,"c":0.000007153,"v":828822.933918,"t":1724356800}
+{"o":0.000007153,"h":0.0000071714,"l":0.0000071355,"c":0.0000071553,"v":0.0,"t":1724360400}
+{"o":0.0000071553,"h":0.0000078918,"l":0.0000071505,"c":0.0000078592,"v":3377109.8722490002,"t":1724364000}
+{"o":0.0000078592,"h":0.0000078694,"l":0.0000078469,"c":0.0000078581,"v":0.0,"t":1724367600}
+{"o":0.0000078581,"h":0.0000078614,"l":0.0000077399,"c":0.0000077954,"v":0.0,"t":1724371200}
+{"o":0.0000077954,"h":0.0000079721,"l":0.0000077759,"c":0.0000079263,"v":628356.696904,"t":1724374800}
+{"o":0.0000079263,"h":0.0000081304,"l":0.0000078731,"c":0.0000081174,"v":603634.6266749999,"t":1724378400}
+{"o":0.0000081174,"h":0.0000081718,"l":0.000008092,"c":0.0000081649,"v":35364.643314,"t":1724382000}
+{"o":0.0000081649,"h":0.000008172,"l":0.0000081328,"c":0.0000081693,"v":0.0,"t":1724385600}
+{"o":0.0000081693,"h":0.0000081961,"l":0.0000080842,"c":0.0000081362,"v":12270.124055,"t":1724389200}
+{"o":0.0000081362,"h":0.0000081677,"l":0.0000080803,"c":0.0000081078,"v":16979.124055,"t":1724392800}
+{"o":0.0000081078,"h":0.0000081652,"l":0.00000806,"c":0.0000080929,"v":122489.546148,"t":1724396400}
+{"o":0.0000080929,"h":0.0000092387,"l":0.0000080735,"c":0.0000092274,"v":4747731.873315,"t":1724400000}
+{"o":0.0000092274,"h":0.0000096737,"l":0.0000092274,"c":0.0000096128,"v":1450706.2274820001,"t":1724403600}
+{"o":0.0000096128,"h":0.0000096489,"l":0.0000094103,"c":0.0000094418,"v":739298.212379,"t":1724407200}
+{"o":0.0000094418,"h":0.0000095028,"l":0.0000091674,"c":0.0000093767,"v":1371757.894259,"t":1724410800}
+{"o":0.0000093767,"h":0.0000094521,"l":0.0000093044,"c":0.0000093884,"v":165735.815194,"t":1724414400}
+{"o":0.0000093884,"h":0.0000095711,"l":0.0000093733,"c":0.0000094998,"v":256909.825007,"t":1724418000}
+{"o":0.0000094998,"h":0.0000105839,"l":0.0000093402,"c":0.0000104327,"v":2980987.2720259996,"t":1724421600}
+{"o":0.0000104327,"h":0.0000105164,"l":0.0000101262,"c":0.0000101736,"v":867891.813947,"t":1724425200}
+{"o":0.0000101736,"h":0.0000102298,"l":0.0000100976,"c":0.000010122,"v":44165.443476,"t":1724428800}
+{"o":0.000010122,"h":0.0000102425,"l":0.0000098837,"c":0.0000100236,"v":93106.067131,"t":1724432400}
+{"o":0.0000100236,"h":0.0000103609,"l":0.0000099272,"c":0.0000103128,"v":587505.0002690001,"t":1724436000}
+{"o":0.0000103128,"h":0.0000109061,"l":0.0000101797,"c":0.0000107545,"v":1605088.4806990004,"t":1724439600}
+{"o":0.0000107545,"h":0.0000109365,"l":0.0000106196,"c":0.000010809,"v":338304.911949,"t":1724443200}
+{"o":0.000010809,"h":0.0000154421,"l":0.0000107096,"c":0.0000150011,"v":11289276.4259679988,"t":1724446800}
+{"o":0.0000150011,"h":0.0000150681,"l":0.0000110786,"c":0.0000112321,"v":8991728.1988349985,"t":1724450400}
+{"o":0.0000112321,"h":0.0000112321,"l":0.0000109416,"c":0.0000110037,"v":821420.586448,"t":1724454000}
+{"o":0.0000110037,"h":0.000011188,"l":0.0000109351,"c":0.0000111091,"v":349635.3966630001,"t":1724457600}
+{"o":0.0000111091,"h":0.0000111966,"l":0.0000110162,"c":0.0000110168,"v":622.662333,"t":1724461200}
+{"o":0.0000110168,"h":0.0000112148,"l":0.0000109247,"c":0.000011107,"v":599.0,"t":1724464800}
+{"o":0.000011107,"h":0.0000112169,"l":0.0000110783,"c":0.0000111051,"v":158373.609939,"t":1724468400}
+{"o":0.0000111051,"h":0.0000111137,"l":0.0000110365,"c":0.0000110424,"v":109176.654896,"t":1724472000}
+{"o":0.0000110424,"h":0.0000111375,"l":0.0000109461,"c":0.0000110652,"v":90934.0,"t":1724475600}
+{"o":0.0000110652,"h":0.0000112966,"l":0.0000110369,"c":0.0000112963,"v":749280.857173,"t":1724479200}
+{"o":0.0000112963,"h":0.0000112964,"l":0.0000112097,"c":0.0000112325,"v":28927.454397,"t":1724482800}
+{"o":0.0000112325,"h":0.0000112903,"l":0.0000109522,"c":0.0000112008,"v":1912824.8981250003,"t":1724486400}
+{"o":0.0000112008,"h":0.0000113252,"l":0.0000110304,"c":0.0000111398,"v":89318.690002,"t":1724490000}
+{"o":0.0000111398,"h":0.0000117072,"l":0.0000110544,"c":0.0000114911,"v":1359287.8514160002,"t":1724493600}
+{"o":0.0000114911,"h":0.0000115308,"l":0.0000113533,"c":0.0000114561,"v":106794.214169,"t":1724497200}
+{"o":0.0000114561,"h":0.0000114884,"l":0.000011387,"c":0.0000114657,"v":40190.285139,"t":1724500800}
+{"o":0.0000114657,"h":0.0000114759,"l":0.0000112597,"c":0.0000112812,"v":538041.948388,"t":1724504400}
+{"o":0.0000112812,"h":0.0000116249,"l":0.0000111891,"c":0.0000115213,"v":742627.0761729999,"t":1724508000}
+{"o":0.0000115213,"h":0.0000120392,"l":0.000011439,"c":0.000011946,"v":1477534.8958399999,"t":1724511600}
+{"o":0.000011946,"h":0.0000124557,"l":0.0000117446,"c":0.0000121053,"v":1415807.2285989998,"t":1724515200}
+{"o":0.0000121053,"h":0.0000123805,"l":0.0000120212,"c":0.0000123516,"v":394300.262286,"t":1724518800}
+{"o":0.0000123516,"h":0.0000124086,"l":0.0000120884,"c":0.0000121715,"v":805620.788223,"t":1724522400}
+{"o":0.0000121715,"h":0.0000123542,"l":0.0000121158,"c":0.0000122224,"v":310100.08477,"t":1724526000}
+{"o":0.0000122224,"h":0.0000123475,"l":0.0000121124,"c":0.0000121638,"v":778552.668739,"t":1724529600}
+{"o":0.0000121638,"h":0.0000125389,"l":0.0000116221,"c":0.0000118421,"v":974297.674325,"t":1724533200}
+{"o":0.0000118421,"h":0.0000118848,"l":0.0000116191,"c":0.0000116969,"v":371927.285606,"t":1724536800}
+{"o":0.0000116969,"h":0.0000117079,"l":0.0000115217,"c":0.0000115486,"v":512259.92617,"t":1724540400}
+{"o":0.0000115486,"h":0.0000116948,"l":0.0000115452,"c":0.0000116771,"v":0.0,"t":1724544000}
+{"o":0.0000116771,"h":0.0000117857,"l":0.0000113287,"c":0.0000114509,"v":10199.922305,"t":1724547600}
+{"o":0.0000114509,"h":0.0000114562,"l":0.0000113886,"c":0.0000114084,"v":0.0,"t":1724551200}
+{"o":0.0000114084,"h":0.000011511,"l":0.0000113999,"c":0.0000114455,"v":8.662471,"t":1724554800}
+{"o":0.0000114455,"h":0.0000115056,"l":0.0000114073,"c":0.0000114073,"v":0.0,"t":1724558400}
+{"o":0.0000114073,"h":0.0000114495,"l":0.0000113905,"c":0.0000114412,"v":0.0,"t":1724562000}
+{"o":0.0000114412,"h":0.0000114997,"l":0.0000114312,"c":0.0000114834,"v":0.0,"t":1724565600}
+{"o":0.0000114834,"h":0.000011667,"l":0.0000114547,"c":0.0000115751,"v":3359.002924,"t":1724569200}
+{"o":0.0000115751,"h":0.0000116012,"l":0.0000114743,"c":0.0000114796,"v":31383.692165,"t":1724572800}
+{"o":0.0000114796,"h":0.0000115181,"l":0.0000113881,"c":0.0000114209,"v":72000.0,"t":1724576400}
+{"o":0.0000114209,"h":0.0000115519,"l":0.0000114131,"c":0.0000115177,"v":109739.44725,"t":1724580000}
+{"o":0.0000115177,"h":0.0000115231,"l":0.0000114359,"c":0.0000114825,"v":0.0,"t":1724583600}
+{"o":0.0000114825,"h":0.0000115274,"l":0.0000114151,"c":0.0000114603,"v":137893.013043,"t":1724587200}
+{"o":0.0000114603,"h":0.0000117867,"l":0.0000113743,"c":0.0000117226,"v":582871.3658070001,"t":1724590800}
+{"o":0.0000117226,"h":0.0000117233,"l":0.0000114895,"c":0.0000115423,"v":237066.234422,"t":1724594400}
+{"o":0.0000115423,"h":0.0000116058,"l":0.0000114506,"c":0.000011555,"v":113449.989123,"t":1724598000}
+{"o":0.000011555,"h":0.0000116583,"l":0.0000114836,"c":0.0000116193,"v":40963.170378,"t":1724601600}
+{"o":0.0000116193,"h":0.0000121808,"l":0.0000114425,"c":0.0000121268,"v":1722233.3468180001,"t":1724605200}
+{"o":0.0000121268,"h":0.0000127327,"l":0.0000120878,"c":0.000012684,"v":1556505.8307649998,"t":1724608800}
+{"o":0.000012684,"h":0.0000127473,"l":0.0000125636,"c":0.0000126148,"v":10601.541091,"t":1724612400}
+{"o":0.0000126148,"h":0.000012758,"l":0.0000125832,"c":0.00001273,"v":194475.133658,"t":1724616000}
+{"o":0.00001273,"h":0.0000127402,"l":0.0000125124,"c":0.0000125313,"v":106000.0,"t":1724619600}
+{"o":0.0000125313,"h":0.0000131091,"l":0.0000124765,"c":0.0000130683,"v":803979.4967380001,"t":1724623200}
+{"o":0.0000130683,"h":0.0000132444,"l":0.0000129984,"c":0.0000131903,"v":100000.0,"t":1724626800}
+{"o":0.0000131903,"h":0.0000132434,"l":0.0000129365,"c":0.0000130826,"v":31232.034675,"t":1724630400}
+{"o":0.0000130826,"h":0.0000131771,"l":0.0000127358,"c":0.0000128301,"v":726014.670978,"t":1724634000}
+{"o":0.0000128301,"h":0.0000128796,"l":0.0000126479,"c":0.0000126493,"v":16383.056624,"t":1724637600}
+{"o":0.0000126493,"h":0.0000126703,"l":0.0000125242,"c":0.0000125267,"v":0.0,"t":1724641200}
+{"o":0.00002508,"h":0.0000252727,"l":0.0000238801,"c":0.00002508,"v":2627492.5947329993,"t":1717444800}
+{"o":0.00002508,"h":0.0000253394,"l":0.0000187435,"c":0.0000206738,"v":23971622.5083139986,"t":1717448400}
+{"o":0.0000206738,"h":0.0000207396,"l":0.0000200848,"c":0.0000202715,"v":727498.7279340001,"t":1717452000}
+{"o":0.0000202715,"h":0.0000204409,"l":0.000020247,"c":0.0000203751,"v":149622.606101,"t":1717455600}
+{"o":0.0000203751,"h":0.0000205014,"l":0.000020124,"c":0.000020226,"v":412897.088577,"t":1717459200}
+{"o":0.000020226,"h":0.0000202892,"l":0.0000200667,"c":0.0000200935,"v":0.0,"t":1717462800}
+{"o":0.0000200935,"h":0.0000205155,"l":0.0000200935,"c":0.0000203411,"v":179572.139518,"t":1717466400}
+{"o":0.0000203411,"h":0.0000205587,"l":0.0000202869,"c":0.0000204173,"v":65409.189056,"t":1717470000}
+{"o":0.0000204173,"h":0.0000206758,"l":0.0000203418,"c":0.0000206217,"v":89803.196059,"t":1717473600}
+{"o":0.0000206217,"h":0.0000209693,"l":0.0000205511,"c":0.0000209277,"v":279779.272357,"t":1717477200}
+{"o":0.0000209277,"h":0.0000209749,"l":0.000020614,"c":0.0000206554,"v":232752.589857,"t":1717480800}
+{"o":0.0000206554,"h":0.0000210375,"l":0.0000206213,"c":0.0000208825,"v":458181.7843880001,"t":1717484400}
+{"o":0.0000208825,"h":0.0000234359,"l":0.0000207507,"c":0.0000232816,"v":2400522.871603,"t":1717488000}
+{"o":0.0000232816,"h":0.0000235312,"l":0.0000213236,"c":0.0000214251,"v":2108055.4207129995,"t":1717491600}
+{"o":0.0000214251,"h":0.0000220108,"l":0.0000212969,"c":0.0000218728,"v":549311.555708,"t":1717495200}
+{"o":0.0000218728,"h":0.0000219717,"l":0.0000218298,"c":0.0000219186,"v":42495.808822,"t":1717498800}
+{"o":0.0000219186,"h":0.000022272,"l":0.0000217733,"c":0.0000222048,"v":353768.582397,"t":1717502400}
+{"o":0.0000222048,"h":0.0000232245,"l":0.000021791,"c":0.0000225237,"v":2640521.811495,"t":1717506000}
+{"o":0.0000225237,"h":0.0000229015,"l":0.0000217438,"c":0.000022032,"v":1548475.1064859994,"t":1717509600}
+{"o":0.000022032,"h":0.0000230367,"l":0.0000217481,"c":0.0000227178,"v":1197547.3201869999,"t":1717513200}
+{"o":0.0000227178,"h":0.0000230526,"l":0.0000223861,"c":0.0000226157,"v":378602.8137539999,"t":1717516800}
+{"o":0.0000226157,"h":0.0000227664,"l":0.0000224668,"c":0.0000225054,"v":100164.747777,"t":1717520400}
+{"o":0.0000225054,"h":0.0000226655,"l":0.000021733,"c":0.0000217918,"v":788263.4499080001,"t":1717524000}
+{"o":0.0000217918,"h":0.0000231684,"l":0.0000217697,"c":0.0000229701,"v":1266583.556389,"t":1717527600}
+{"o":0.0000229701,"h":0.000023377,"l":0.0000229167,"c":0.00002307,"v":164015.197776,"t":1717531200}
+{"o":0.00002307,"h":0.0000240134,"l":0.0000225974,"c":0.0000226925,"v":2415125.4517199998,"t":1717534800}
+{"o":0.0000226925,"h":0.0000229034,"l":0.0000223895,"c":0.0000224518,"v":412146.272839,"t":1717538400}
+{"o":0.0000224518,"h":0.0000226858,"l":0.0000222825,"c":0.0000225385,"v":70946.606857,"t":1717542000}
+{"o":0.0000225385,"h":0.0000226125,"l":0.0000223378,"c":0.0000224948,"v":35272.629762,"t":1717545600}
+{"o":0.0000224948,"h":0.0000225812,"l":0.000022244,"c":0.0000223013,"v":126934.428375,"t":1717549200}
+{"o":0.0000223013,"h":0.0000226835,"l":0.000022071,"c":0.0000222477,"v":66149.285852,"t":1717552800}
+{"o":0.0000222477,"h":0.0000225295,"l":0.0000221402,"c":0.0000224219,"v":476663.437694,"t":1717556400}
+{"o":0.0000224219,"h":0.0000236616,"l":0.0000221737,"c":0.0000234242,"v":1362687.559446,"t":1717560000}
+{"o":0.0000234242,"h":0.0000235159,"l":0.0000231564,"c":0.0000232423,"v":230703.421371,"t":1717563600}
+{"o":0.0000232423,"h":0.0000233692,"l":0.0000227412,"c":0.0000230502,"v":614824.89612,"t":1717567200}
+{"o":0.0000230502,"h":0.0000231363,"l":0.0000230088,"c":0.0000231201,"v":3181.081885,"t":1717570800}
+{"o":0.0000231201,"h":0.0000232366,"l":0.0000224484,"c":0.0000230769,"v":673222.6941170001,"t":1717574400}
+{"o":0.0000230769,"h":0.0000249548,"l":0.0000229436,"c":0.0000236632,"v":4413776.3112940006,"t":1717578000}
+{"o":0.0000236632,"h":0.0000237876,"l":0.0000226881,"c":0.0000229056,"v":1038560.188541,"t":1717581600}
+{"o":0.0000229056,"h":0.0000230279,"l":0.0000224412,"c":0.000022602,"v":486921.3508819999,"t":1717585200}
+{"o":0.000022602,"h":0.0000230922,"l":0.0000225134,"c":0.0000228894,"v":667473.5468199998,"t":1717588800}
+{"o":0.0000228894,"h":0.0000245307,"l":0.0000225988,"c":0.0000234443,"v":4886876.7245620014,"t":1717592400}
+{"o":0.0000234443,"h":0.0000237237,"l":0.0000231544,"c":0.0000234661,"v":110759.806539,"t":1717596000}
+{"o":0.0000234661,"h":0.0000240903,"l":0.0000230764,"c":0.0000238047,"v":656648.1248189999,"t":1717599600}
+{"o":0.0000238047,"h":0.0000239596,"l":0.0000234432,"c":0.0000237289,"v":144881.502755,"t":1717603200}
+{"o":0.0000237289,"h":0.0000237501,"l":0.0000233389,"c":0.0000234367,"v":104033.274097,"t":1717606800}
+{"o":0.0000234367,"h":0.0000237329,"l":0.0000228994,"c":0.0000231523,"v":711646.719612,"t":1717610400}
+{"o":0.0000231523,"h":0.0000253722,"l":0.0000229536,"c":0.0000251134,"v":2099898.2990630004,"t":1717614000}
+{"o":0.0000251134,"h":0.0000251437,"l":0.0000244511,"c":0.000024581,"v":584795.286591,"t":1717617600}
+{"o":0.000024581,"h":0.0000250504,"l":0.0000245253,"c":0.000025008,"v":294028.496109,"t":1717621200}
+{"o":0.000025008,"h":0.0000260047,"l":0.0000248959,"c":0.00002585,"v":1559105.5714609995,"t":1717624800}
+{"o":0.00002585,"h":0.0000260766,"l":0.0000257348,"c":0.0000258119,"v":221423.774619,"t":1717628400}
+{"o":0.0000258119,"h":0.0000259366,"l":0.0000256908,"c":0.0000258532,"v":104714.043025,"t":1717632000}
+{"o":0.0000258532,"h":0.0000264341,"l":0.0000255766,"c":0.0000263715,"v":653961.042546,"t":1717635600}
+{"o":0.0000263715,"h":0.0000296016,"l":0.0000262482,"c":0.0000294602,"v":2044454.0825839995,"t":1717639200}
+{"o":0.0000294602,"h":0.0000330192,"l":0.0000290683,"c":0.0000293368,"v":4892164.8975640014,"t":1717642800}
+{"o":0.0000293368,"h":0.0000299848,"l":0.000029245,"c":0.0000295389,"v":1112277.7111000002,"t":1717646400}
+{"o":0.0000295389,"h":0.0000297954,"l":0.0000227115,"c":0.0000251228,"v":10634931.6216910034,"t":1717650000}
+{"o":0.0000251228,"h":0.0000258482,"l":0.0000249254,"c":0.000025639,"v":1124494.9986720001,"t":1717653600}
+{"o":0.000025639,"h":0.0000264139,"l":0.0000254047,"c":0.0000254246,"v":1204849.3276610002,"t":1717657200}
+{"o":0.0000254246,"h":0.0000256622,"l":0.0000253523,"c":0.0000254462,"v":18195.377082,"t":1717660800}
+{"o":0.0000254462,"h":0.0000269741,"l":0.0000253117,"c":0.0000269259,"v":1380125.6146490001,"t":1717664400}
+{"o":0.0000269259,"h":0.0000270517,"l":0.0000259399,"c":0.0000259642,"v":629070.462939,"t":1717668000}
+{"o":0.0000259642,"h":0.0000267989,"l":0.0000259017,"c":0.000026647,"v":591867.78443,"t":1717671600}
+{"o":0.000026647,"h":0.0000278016,"l":0.0000263695,"c":0.0000271041,"v":1517352.0491309999,"t":1717675200}
+{"o":0.0000271041,"h":0.0000301759,"l":0.0000269958,"c":0.0000287175,"v":2757489.1781890001,"t":1717678800}
+{"o":0.0000287175,"h":0.0000300743,"l":0.0000286129,"c":0.0000291722,"v":1301356.474281,"t":1717682400}
+{"o":0.0000291722,"h":0.000029234,"l":0.0000279071,"c":0.0000285662,"v":1159074.1919760006,"t":1717686000}
+{"o":0.0000285662,"h":0.0000363879,"l":0.0000283991,"c":0.0000317841,"v":7976929.4783399971,"t":1717689600}
+{"o":0.0000317841,"h":0.0000319191,"l":0.0000307286,"c":0.0000309154,"v":855985.7464239995,"t":1717693200}
+{"o":0.0000309154,"h":0.0000315804,"l":0.0000275789,"c":0.0000289063,"v":6765746.000730997,"t":1717696800}
+{"o":0.0000289063,"h":0.0000297965,"l":0.0000271713,"c":0.0000296614,"v":3196454.3464300008,"t":1717700400}
+{"o":0.0000296614,"h":0.0000304526,"l":0.0000290016,"c":0.0000299492,"v":906182.8409829999,"t":1717704000}
+{"o":0.0000299492,"h":0.0000329642,"l":0.0000298802,"c":0.0000318056,"v":3020950.9761849996,"t":1717707600}
+{"o":0.0000318056,"h":0.0000331272,"l":0.0000312604,"c":0.0000316576,"v":1927078.614454,"t":1717711200}
+{"o":0.0000316576,"h":0.000031876,"l":0.0000307353,"c":0.0000308576,"v":592027.425116,"t":1717714800}
+{"o":0.0000308576,"h":0.0000309194,"l":0.0000305045,"c":0.0000305947,"v":114919.73508,"t":1717718400}
+{"o":0.0000305947,"h":0.0000308176,"l":0.0000305282,"c":0.000030618,"v":9179.345544,"t":1717722000}
+{"o":0.000030618,"h":0.000030814,"l":0.0000301702,"c":0.0000302881,"v":153403.019383,"t":1717725600}
+{"o":0.0000302881,"h":0.0000303184,"l":0.0000299511,"c":0.000030003,"v":151407.974003,"t":1717729200}
+{"o":0.000030003,"h":0.0000301795,"l":0.0000294009,"c":0.0000294632,"v":453570.180174,"t":1717732800}
+{"o":0.0000294632,"h":0.0000295194,"l":0.000024915,"c":0.0000257362,"v":9832245.2127289977,"t":1717736400}
+{"o":0.0000257362,"h":0.0000259011,"l":0.0000256124,"c":0.0000257714,"v":139602.758627,"t":1717740000}
+{"o":0.0000257714,"h":0.0000258898,"l":0.0000256078,"c":0.0000258756,"v":177055.353626,"t":1717743600}
+{"o":0.0000258756,"h":0.0000262069,"l":0.0000256765,"c":0.0000260193,"v":306979.929014,"t":1717747200}
+{"o":0.0000260193,"h":0.0000261249,"l":0.0000255554,"c":0.0000260299,"v":1035096.461839,"t":1717750800}
+{"o":0.0000260299,"h":0.0000285073,"l":0.0000259892,"c":0.0000283913,"v":1580093.1102659998,"t":1717754400}
+{"o":0.0000283913,"h":0.0000306793,"l":0.0000281478,"c":0.000030371,"v":1479727.0217919999,"t":1717758000}
+{"o":0.000030371,"h":0.0000309438,"l":0.0000277288,"c":0.0000293851,"v":2544612.6329150004,"t":1717761600}
+{"o":0.0000293851,"h":0.0000295137,"l":0.0000291422,"c":0.0000293382,"v":51913.161388,"t":1717765200}
+{"o":0.0000293382,"h":0.0000303522,"l":0.0000290923,"c":0.0000300747,"v":679568.0678330001,"t":1717768800}
+{"o":0.0000300747,"h":0.0000329276,"l":0.0000300747,"c":0.0000313519,"v":3275713.8532040003,"t":1717772400}
+{"o":0.0000313519,"h":0.0000317142,"l":0.0000310526,"c":0.0000313589,"v":188909.302006,"t":1717776000}
+{"o":0.0000313589,"h":0.0000320085,"l":0.0000306754,"c":0.0000312662,"v":690996.060467,"t":1717779600}
+{"o":0.0000312662,"h":0.0000336724,"l":0.0000293529,"c":0.0000301818,"v":662272.7384119999,"t":1717783200}
+{"o":0.0000301818,"h":0.0000310658,"l":0.0000289958,"c":0.000030394,"v":464888.475596,"t":1717786800}
+{"o":0.000030394,"h":0.0000306886,"l":0.0000295063,"c":0.0000299188,"v":559490.4768350001,"t":1717790400}
+{"o":0.0000299188,"h":0.0000301115,"l":0.0000297012,"c":0.0000298041,"v":113785.676004,"t":1717794000}
+{"o":0.0000298041,"h":0.0000298495,"l":0.0000294726,"c":0.0000296809,"v":115274.73424,"t":1717797600}
+{"o":0.0000296809,"h":0.0000298046,"l":0.0000292877,"c":0.0000294308,"v":103473.702097,"t":1717801200}
+{"o":0.0000294308,"h":0.000029574,"l":0.0000291055,"c":0.0000291849,"v":120531.595692,"t":1717804800}
+{"o":0.0000291849,"h":0.0000293892,"l":0.000028983,"c":0.000029198,"v":5355.779014,"t":1717808400}
+{"o":0.000029198,"h":0.0000293561,"l":0.0000291227,"c":0.000029227,"v":5156.669642,"t":1717812000}
+{"o":0.000029227,"h":0.000029598,"l":0.0000291194,"c":0.0000293583,"v":129983.954243,"t":1717815600}
+{"o":0.0000293583,"h":0.0000296551,"l":0.0000293244,"c":0.000029636,"v":85919.525533,"t":1717819200}
+{"o":0.000029636,"h":0.0000297314,"l":0.0000292934,"c":0.0000294844,"v":30028.858701,"t":1717822800}
+{"o":0.0000294844,"h":0.0000300033,"l":0.0000291491,"c":0.0000299143,"v":440322.315493,"t":1717826400}
+{"o":0.0000299143,"h":0.0000305762,"l":0.0000296983,"c":0.0000303844,"v":278111.170025,"t":1717830000}
+{"o":0.0000303844,"h":0.0000309733,"l":0.0000301431,"c":0.0000306605,"v":400506.705973,"t":1717833600}
+{"o":0.0000306605,"h":0.0000310717,"l":0.0000306441,"c":0.0000310123,"v":275499.27761,"t":1717837200}
+{"o":0.0000310123,"h":0.0000317193,"l":0.000030739,"c":0.0000316045,"v":694644.851312,"t":1717840800}
+{"o":0.0000316045,"h":0.0000327919,"l":0.0000310739,"c":0.0000327091,"v":1145906.3093389999,"t":1717844400}
+{"o":0.0000327091,"h":0.0000334837,"l":0.0000305452,"c":0.0000307202,"v":2706530.6344649997,"t":1717848000}
+{"o":0.0000307202,"h":0.000031383,"l":0.0000302686,"c":0.0000307648,"v":79990.622741,"t":1717851600}
+{"o":0.0000307648,"h":0.0000315361,"l":0.0000305052,"c":0.000030689,"v":55282.686782,"t":1717855200}
+{"o":0.000030689,"h":0.0000309197,"l":0.0000303997,"c":0.0000307945,"v":108435.990571,"t":1717858800}
+{"o":0.0000307945,"h":0.0000321547,"l":0.000030357,"c":0.0000316185,"v":1437456.8427900001,"t":1717862400}
+{"o":0.0000316185,"h":0.0000320626,"l":0.000030741,"c":0.0000307487,"v":253930.252322,"t":1717866000}
+{"o":0.0000307487,"h":0.0000315081,"l":0.0000305869,"c":0.000031399,"v":911015.296296,"t":1717869600}
+{"o":0.000031399,"h":0.000031902,"l":0.000031177,"c":0.0000312996,"v":22266.0,"t":1717873200}
+{"o":0.0000312996,"h":0.0000315398,"l":0.0000303816,"c":0.000030638,"v":438847.402312,"t":1717876800}
+{"o":0.000030638,"h":0.0000310734,"l":0.0000304866,"c":0.0000310412,"v":252042.947235,"t":1717880400}
+{"o":0.0000310412,"h":0.0000313416,"l":0.0000305807,"c":0.0000307302,"v":118203.860018,"t":1717884000}
+{"o":0.0000307302,"h":0.0000311584,"l":0.0000304738,"c":0.0000306233,"v":26146.675122,"t":1717887600}
+{"o":0.0000306233,"h":0.0000306517,"l":0.0000304909,"c":0.0000305613,"v":0.0,"t":1717891200}
+{"o":0.0000305613,"h":0.0000314125,"l":0.0000304426,"c":0.000031282,"v":477379.865063,"t":1717894800}
+{"o":0.000031282,"h":0.0000320733,"l":0.0000305466,"c":0.0000308298,"v":217655.380697,"t":1717898400}
+{"o":0.0000308298,"h":0.0000312354,"l":0.0000306256,"c":0.0000309587,"v":206521.154766,"t":1717902000}
+{"o":0.0000309587,"h":0.0000312918,"l":0.0000307964,"c":0.0000312229,"v":7444.507973,"t":1717905600}
+{"o":0.0000312229,"h":0.0000316839,"l":0.0000308327,"c":0.0000309178,"v":314337.776613,"t":1717909200}
+{"o":0.0000309178,"h":0.0000311583,"l":0.0000308034,"c":0.0000310542,"v":78199.871805,"t":1717912800}
+{"o":0.0000310542,"h":0.0000319793,"l":0.0000308104,"c":0.0000316223,"v":749592.3590259999,"t":1717916400}
+{"o":0.0000316223,"h":0.0000317256,"l":0.0000310646,"c":0.0000310907,"v":544198.94539,"t":1717920000}
+{"o":0.0000310907,"h":0.0000311538,"l":0.000030917,"c":0.0000309744,"v":57952.151662,"t":1717923600}
+{"o":0.0000309744,"h":0.0000324359,"l":0.0000308232,"c":0.0000318664,"v":799279.275147,"t":1717927200}
+{"o":0.0000318664,"h":0.0000326138,"l":0.0000317411,"c":0.0000320118,"v":101680.176247,"t":1717930800}
+{"o":0.0000320118,"h":0.0000321927,"l":0.0000314288,"c":0.0000318014,"v":632573.612251,"t":1717934400}
+{"o":0.0000318014,"h":0.0000321024,"l":0.0000316732,"c":0.0000318797,"v":149521.742791,"t":1717938000}
+{"o":0.0000318797,"h":0.0000327413,"l":0.0000316435,"c":0.0000323747,"v":459047.446965,"t":1717941600}
+{"o":0.0000323747,"h":0.0000329182,"l":0.0000322757,"c":0.0000326232,"v":331147.217767,"t":1717945200}
+{"o":0.0000326232,"h":0.0000328642,"l":0.0000324033,"c":0.000032673,"v":147362.38599,"t":1717948800}
+{"o":0.000032673,"h":0.0000328029,"l":0.0000323959,"c":0.0000326261,"v":108664.774545,"t":1717952400}
+{"o":0.0000326261,"h":0.0000330101,"l":0.0000322338,"c":0.0000326356,"v":107395.185482,"t":1717956000}
+{"o":0.0000326356,"h":0.0000327386,"l":0.0000320158,"c":0.000032178,"v":316245.135475,"t":1717959600}
+{"o":0.000032178,"h":0.0000324484,"l":0.0000314552,"c":0.0000317922,"v":805180.0250779999,"t":1717963200}
+{"o":0.0000317922,"h":0.000032502,"l":0.0000316724,"c":0.0000321048,"v":388618.917139,"t":1717966800}
+{"o":0.0000321048,"h":0.0000321799,"l":0.0000316092,"c":0.0000317088,"v":285477.2789100001,"t":1717970400}
+{"o":0.0000317088,"h":0.0000325129,"l":0.0000316617,"c":0.0000323088,"v":332374.108136,"t":1717974000}
+{"o":0.0000323088,"h":0.0000356893,"l":0.0000320586,"c":0.0000355763,"v":1941105.6128799999,"t":1717977600}
+{"o":0.0000355763,"h":0.000037183,"l":0.0000354376,"c":0.0000367091,"v":676621.352639,"t":1717981200}
+{"o":0.0000367091,"h":0.0000369008,"l":0.0000361466,"c":0.0000363109,"v":160747.429174,"t":1717984800}
+{"o":0.0000363109,"h":0.0000407266,"l":0.0000361032,"c":0.0000406747,"v":2513800.2657920006,"t":1717988400}
+{"o":0.0000406747,"h":0.0000427872,"l":0.0000400328,"c":0.0000419895,"v":2441659.304889001,"t":1717992000}
+{"o":0.0000419895,"h":0.0000422967,"l":0.0000369137,"c":0.0000404345,"v":3635184.5948089999,"t":1717995600}
+{"o":0.0000404345,"h":0.0000407135,"l":0.0000399731,"c":0.0000403095,"v":230300.030036,"t":1717999200}
+{"o":0.0000403095,"h":0.0000424766,"l":0.0000385974,"c":0.0000390091,"v":1835225.0240799997,"t":1718002800}
+{"o":0.0000390091,"h":0.0000392234,"l":0.0000375471,"c":0.00003766,"v":603792.830543,"t":1718006400}
+{"o":0.00003766,"h":0.0000383599,"l":0.0000372653,"c":0.0000377276,"v":1047922.1856719999,"t":1718010000}
+{"o":0.0000377276,"h":0.0000420203,"l":0.0000369415,"c":0.0000415155,"v":2314618.1295429999,"t":1718013600}
+{"o":0.0000415155,"h":0.0000419893,"l":0.0000411043,"c":0.0000412358,"v":882073.6419010001,"t":1718017200}
+{"o":0.0000412358,"h":0.0000429555,"l":0.0000400032,"c":0.0000429225,"v":2194478.2149529997,"t":1718020800}
+{"o":0.0000429225,"h":0.0000436555,"l":0.0000422836,"c":0.0000431643,"v":454831.017391,"t":1718024400}
+{"o":0.0000431643,"h":0.0000449105,"l":0.0000426578,"c":0.0000444269,"v":716255.1491080001,"t":1718028000}
+{"o":0.0000444269,"h":0.0000474959,"l":0.000043515,"c":0.0000455364,"v":1603111.7225780003,"t":1718031600}
+{"o":0.0000455364,"h":0.0000459806,"l":0.0000344958,"c":0.0000393193,"v":11259215.8302590009,"t":1718035200}
+{"o":0.0000393193,"h":0.0000397126,"l":0.0000382129,"c":0.000039236,"v":886568.408389,"t":1718038800}
+{"o":0.000039236,"h":0.000040275,"l":0.0000390829,"c":0.0000400542,"v":419420.739382,"t":1718042400}
+{"o":0.0000400542,"h":0.0000407399,"l":0.0000397817,"c":0.0000402524,"v":361301.3931190001,"t":1718046000}
+{"o":0.0000402524,"h":0.0000405891,"l":0.0000379586,"c":0.000039287,"v":1366995.6799989999,"t":1718049600}
+{"o":0.000039287,"h":0.0000395786,"l":0.0000384571,"c":0.0000388931,"v":437428.627864,"t":1718053200}
+{"o":0.0000388931,"h":0.000042645,"l":0.0000386264,"c":0.0000424964,"v":1622676.5573240002,"t":1718056800}
+{"o":0.0000424964,"h":0.0000455775,"l":0.0000424719,"c":0.0000442124,"v":1380690.0651509999,"t":1718060400}
+{"o":0.0000442124,"h":0.0000445671,"l":0.0000439786,"c":0.0000442687,"v":93250.859275,"t":1718064000}
+{"o":0.0000442687,"h":0.0000455394,"l":0.0000438238,"c":0.0000447954,"v":168016.603091,"t":1718067600}
+{"o":0.0000447954,"h":0.0000451977,"l":0.0000440108,"c":0.0000444938,"v":20940.019459,"t":1718071200}
+{"o":0.0000444938,"h":0.0000452285,"l":0.0000443696,"c":0.000044874,"v":160154.278142,"t":1718074800}
+{"o":0.000044874,"h":0.0000461492,"l":0.0000439858,"c":0.0000444568,"v":256627.053856,"t":1718078400}
+{"o":0.0000444568,"h":0.0000482935,"l":0.0000444162,"c":0.0000480783,"v":1619845.1170020001,"t":1718082000}
+{"o":0.0000480783,"h":0.0000488224,"l":0.0000444523,"c":0.0000458072,"v":1967409.8137180002,"t":1718085600}
+{"o":0.0000458072,"h":0.0000462404,"l":0.0000447789,"c":0.0000449896,"v":280088.111477,"t":1718089200}
+{"o":0.0000449896,"h":0.0000503171,"l":0.0000446897,"c":0.0000500538,"v":1675497.9819800002,"t":1718092800}
+{"o":0.0000500538,"h":0.0000514475,"l":0.000048523,"c":0.0000510369,"v":1516045.3842860002,"t":1718096400}
+{"o":0.0000510369,"h":0.0000512302,"l":0.0000431918,"c":0.0000455126,"v":4053126.7252669996,"t":1718100000}
+{"o":0.0000455126,"h":0.0000462658,"l":0.0000455001,"c":0.0000460949,"v":204959.941613,"t":1718103600}
+{"o":0.0000460949,"h":0.0000467073,"l":0.0000456451,"c":0.0000464856,"v":430531.675402,"t":1718107200}
+{"o":0.0000464856,"h":0.0000473617,"l":0.0000453441,"c":0.0000462912,"v":436818.458152,"t":1718110800}
+{"o":0.0000462912,"h":0.0000464766,"l":0.0000452185,"c":0.0000454568,"v":276342.488627,"t":1718114400}
+{"o":0.0000454568,"h":0.000047475,"l":0.0000417645,"c":0.0000434316,"v":1478453.6875160001,"t":1718118000}
+{"o":0.0000434316,"h":0.0000456447,"l":0.0000428489,"c":0.0000448138,"v":839829.2037770001,"t":1718121600}
+{"o":0.0000448138,"h":0.0000459265,"l":0.0000439816,"c":0.0000446572,"v":206396.387414,"t":1718125200}
+{"o":0.0000446572,"h":0.0000454768,"l":0.0000441092,"c":0.0000450096,"v":289710.30904,"t":1718128800}
+{"o":0.0000450096,"h":0.0000474832,"l":0.000044496,"c":0.000045332,"v":1723952.143165,"t":1718132400}
+{"o":0.000045332,"h":0.0000464699,"l":0.0000452395,"c":0.0000456552,"v":6985480.0442959974,"t":1718136000}
+{"o":0.0000456552,"h":0.0000463738,"l":0.0000450647,"c":0.0000454551,"v":8241250.4897239925,"t":1718139600}
+{"o":0.0000454551,"h":0.0000462284,"l":0.0000443549,"c":0.0000448563,"v":7094018.7579960078,"t":1718143200}
+{"o":0.0000448563,"h":0.0000455333,"l":0.0000443113,"c":0.0000449246,"v":4735782.3058659974,"t":1718146800}
+{"o":0.0000449246,"h":0.0000457922,"l":0.0000440079,"c":0.0000446141,"v":4794119.2837959984,"t":1718150400}
+{"o":0.0000446141,"h":0.0000462657,"l":0.000043693,"c":0.0000448276,"v":3725133.4877229957,"t":1718154000}
+{"o":0.0000448276,"h":0.0000458795,"l":0.0000438118,"c":0.0000444899,"v":2687256.2548699994,"t":1718157600}
+{"o":0.0000444899,"h":0.0000452807,"l":0.000044095,"c":0.0000444563,"v":1980251.020144,"t":1718161200}
+{"o":0.0000444563,"h":0.0000447986,"l":0.0000428446,"c":0.0000430637,"v":1821070.274665999,"t":1718164800}
+{"o":0.0000430637,"h":0.0000439182,"l":0.0000429869,"c":0.0000433936,"v":1324702.8309679998,"t":1718168400}
+{"o":0.0000433936,"h":0.0000441238,"l":0.0000429648,"c":0.0000438456,"v":867533.570804,"t":1718172000}
+{"o":0.0000438456,"h":0.0000441982,"l":0.0000426863,"c":0.0000427345,"v":928494.3406440001,"t":1718175600}
+{"o":0.0000427345,"h":0.000043059,"l":0.000042378,"c":0.0000428079,"v":132363.914169,"t":1718179200}
+{"o":0.0000428079,"h":0.0000433783,"l":0.0000421741,"c":0.0000430404,"v":201518.185306,"t":1718182800}
+{"o":0.0000430404,"h":0.0000430404,"l":0.000041148,"c":0.0000413971,"v":567281.741162,"t":1718186400}
+{"o":0.0000413971,"h":0.0000445949,"l":0.0000413152,"c":0.0000431014,"v":1785063.8925669999,"t":1718190000}
+{"o":0.0000431014,"h":0.000048536,"l":0.0000403932,"c":0.0000453437,"v":1689876.2046279998,"t":1718193600}
+{"o":0.0000453437,"h":0.0000485383,"l":0.0000445286,"c":0.0000480957,"v":2763071.8434439995,"t":1718197200}
+{"o":0.0000480957,"h":0.0000503109,"l":0.0000473287,"c":0.0000486985,"v":2140631.001989,"t":1718200800}
+{"o":0.0000486985,"h":0.0000501438,"l":0.000046928,"c":0.0000476425,"v":1769380.1411000001,"t":1718204400}
+{"o":0.0000476425,"h":0.0000508401,"l":0.0000473614,"c":0.0000502801,"v":1637628.0654089998,"t":1718208000}
+{"o":0.0000502801,"h":0.000054653,"l":0.0000495254,"c":0.000053039,"v":2806268.1901940005,"t":1718211600}
+{"o":0.000053039,"h":0.0000568803,"l":0.0000503717,"c":0.0000545008,"v":4450790.3738320004,"t":1718215200}
+{"o":0.0000545008,"h":0.0000599905,"l":0.0000523497,"c":0.000054943,"v":2793007.3986280002,"t":1718218800}
+{"o":0.000054943,"h":0.0000565403,"l":0.0000531548,"c":0.0000551478,"v":1013857.3367940001,"t":1718222400}
+{"o":0.0000551478,"h":0.0000553068,"l":0.0000538853,"c":0.0000544154,"v":247168.1724140001,"t":1718226000}
+{"o":0.0000544154,"h":0.0000547615,"l":0.0000524214,"c":0.0000524606,"v":620844.217162,"t":1718229600}
+{"o":0.0000524606,"h":0.0000528766,"l":0.0000479315,"c":0.0000504132,"v":2770906.3536760001,"t":1718233200}
+{"o":0.0000504132,"h":0.0000518043,"l":0.000049456,"c":0.0000511973,"v":898824.4911710002,"t":1718236800}
+{"o":0.0000511973,"h":0.0000521563,"l":0.0000501163,"c":0.0000510721,"v":130178.670586,"t":1718240400}
+{"o":0.0000510721,"h":0.0000521869,"l":0.0000498929,"c":0.0000516877,"v":769525.265585,"t":1718244000}
+{"o":0.0000516877,"h":0.0000524753,"l":0.0000508303,"c":0.0000513604,"v":272901.283793,"t":1718247600}
+{"o":0.0000513604,"h":0.0000520888,"l":0.0000509031,"c":0.0000512734,"v":159218.884213,"t":1718251200}
+{"o":0.0000512734,"h":0.0000522388,"l":0.0000494972,"c":0.0000521287,"v":1749235.0256779999,"t":1718254800}
+{"o":0.0000521287,"h":0.0000533169,"l":0.0000514195,"c":0.0000518164,"v":455814.985313,"t":1718258400}
+{"o":0.0000518164,"h":0.0000527921,"l":0.0000513375,"c":0.0000518733,"v":53187.280157,"t":1718262000}
+{"o":0.0000518733,"h":0.0000521852,"l":0.0000464964,"c":0.0000485804,"v":2514289.6222220003,"t":1718265600}
+{"o":0.0000485804,"h":0.0000498373,"l":0.0000485519,"c":0.0000492824,"v":238423.9653399999,"t":1718269200}
+{"o":0.0000492824,"h":0.0000505584,"l":0.0000489495,"c":0.0000499123,"v":316199.2155009999,"t":1718272800}
+{"o":0.0000499123,"h":0.0000507327,"l":0.0000487423,"c":0.0000495858,"v":277559.910792,"t":1718276400}
+{"o":0.0000495858,"h":0.0000500483,"l":0.0000485777,"c":0.0000498499,"v":140006.532837,"t":1718280000}
+{"o":0.0000498499,"h":0.0000500922,"l":0.0000480316,"c":0.0000486908,"v":289072.374094,"t":1718283600}
+{"o":0.0000486908,"h":0.0000498009,"l":0.0000450107,"c":0.0000453976,"v":1405611.2029510001,"t":1718287200}
+{"o":0.0000453976,"h":0.000046344,"l":0.0000427067,"c":0.0000449657,"v":1589682.1385670002,"t":1718290800}
+{"o":0.0000449657,"h":0.0000455265,"l":0.0000443987,"c":0.0000448408,"v":152957.544487,"t":1718294400}
+{"o":0.0000448408,"h":0.0000487638,"l":0.0000445158,"c":0.000046744,"v":2087292.9517309999,"t":1718298000}
+{"o":0.000046744,"h":0.0000471966,"l":0.0000455709,"c":0.0000456884,"v":385990.453995,"t":1718301600}
+{"o":0.0000456884,"h":0.0000466606,"l":0.0000456674,"c":0.0000460977,"v":55534.074772,"t":1718305200}
+{"o":0.0000460977,"h":0.0000513764,"l":0.0000458933,"c":0.0000512045,"v":1560663.56118,"t":1718308800}
+{"o":0.0000512045,"h":0.0000522576,"l":0.0000498368,"c":0.0000501841,"v":406591.786391,"t":1718312400}
+{"o":0.0000501841,"h":0.0000540289,"l":0.0000493389,"c":0.0000535342,"v":1234564.8214440001,"t":1718316000}
+{"o":0.0000535342,"h":0.0000540137,"l":0.0000528067,"c":0.0000531396,"v":167266.293052,"t":1718319600}
+{"o":0.0000531396,"h":0.0000534692,"l":0.00005247,"c":0.0000528718,"v":2965.0,"t":1718323200}
+{"o":0.0000528718,"h":0.0000538963,"l":0.0000521282,"c":0.0000523617,"v":119596.479481,"t":1718326800}
+{"o":0.0000523617,"h":0.0000525942,"l":0.0000510415,"c":0.0000511814,"v":312485.4234810001,"t":1718330400}
+{"o":0.0000511814,"h":0.0000516092,"l":0.0000505641,"c":0.000050836,"v":152511.30673,"t":1718334000}
+{"o":0.000050836,"h":0.0000510085,"l":0.000044361,"c":0.0000446755,"v":2018614.7865710002,"t":1718337600}
+{"o":0.0000446755,"h":0.0000458558,"l":0.0000432924,"c":0.0000449975,"v":843154.846521,"t":1718341200}
+{"o":0.0000449975,"h":0.0000458682,"l":0.0000448245,"c":0.000045383,"v":136526.72705,"t":1718344800}
+{"o":0.000045383,"h":0.0000463256,"l":0.000045298,"c":0.0000461285,"v":212234.31053,"t":1718348400}
+{"o":0.0000461285,"h":0.0000475977,"l":0.0000457285,"c":0.0000471366,"v":325062.867983,"t":1718352000}
+{"o":0.0000471366,"h":0.0000478775,"l":0.0000470731,"c":0.0000473134,"v":69560.161867,"t":1718355600}
+{"o":0.0000473134,"h":0.0000486883,"l":0.000046906,"c":0.0000470816,"v":809983.308399,"t":1718359200}
+{"o":0.0000470816,"h":0.0000474492,"l":0.0000459546,"c":0.00004602,"v":492331.381819,"t":1718362800}
+{"o":0.00004602,"h":0.0000474989,"l":0.0000457273,"c":0.0000468482,"v":550818.9764490001,"t":1718366400}
+{"o":0.0000468482,"h":0.0000548416,"l":0.0000451111,"c":0.0000509228,"v":6676488.4149630014,"t":1718370000}
+{"o":0.0000509228,"h":0.000052399,"l":0.0000499041,"c":0.0000511779,"v":273501.942761,"t":1718373600}
+{"o":0.0000511779,"h":0.0000526909,"l":0.0000504913,"c":0.0000518728,"v":269010.448033,"t":1718377200}
+{"o":0.0000518728,"h":0.0000541666,"l":0.0000483742,"c":0.0000492567,"v":729862.128954,"t":1718380800}
+{"o":0.0000492567,"h":0.0000563501,"l":0.000048551,"c":0.0000528652,"v":2270219.7561269999,"t":1718384400}
+{"o":0.0000528652,"h":0.0000536895,"l":0.0000516067,"c":0.0000518547,"v":406418.4204610001,"t":1718388000}
+{"o":0.0000518547,"h":0.0000525283,"l":0.0000478035,"c":0.0000494368,"v":1884109.2444020002,"t":1718391600}
+{"o":0.0000494368,"h":0.0000512706,"l":0.0000489919,"c":0.0000510327,"v":494864.610448,"t":1718395200}
+{"o":0.0000510327,"h":0.0000525685,"l":0.0000494399,"c":0.0000508755,"v":395669.0005350001,"t":1718398800}
+{"o":0.0000508755,"h":0.0000518216,"l":0.0000506488,"c":0.0000513219,"v":55505.968356,"t":1718402400}
+{"o":0.0000513219,"h":0.0000515494,"l":0.0000485308,"c":0.0000487353,"v":749226.4529459999,"t":1718406000}
+{"o":0.0000487353,"h":0.0000492933,"l":0.0000480691,"c":0.0000489183,"v":248660.387759,"t":1718409600}
+{"o":0.0000489183,"h":0.000049032,"l":0.0000474861,"c":0.0000478728,"v":311577.206852,"t":1718413200}
+{"o":0.0000478728,"h":0.0000483356,"l":0.0000476541,"c":0.0000480136,"v":130305.702161,"t":1718416800}
+{"o":0.0000480136,"h":0.0000503634,"l":0.0000476341,"c":0.0000499646,"v":776794.540132,"t":1718420400}
+{"o":0.0000499646,"h":0.0000502199,"l":0.0000479661,"c":0.0000481033,"v":499420.654197,"t":1718424000}
+{"o":0.0000481033,"h":0.0000485849,"l":0.0000478378,"c":0.0000482572,"v":66274.643153,"t":1718427600}
+{"o":0.0000482572,"h":0.0000487594,"l":0.0000480131,"c":0.0000484747,"v":156354.931013,"t":1718431200}
+{"o":0.0000484747,"h":0.0000486701,"l":0.0000454714,"c":0.0000466447,"v":1221705.8355659998,"t":1718434800}
+{"o":0.0000466447,"h":0.0000474137,"l":0.0000456154,"c":0.0000471108,"v":1245774.3254570002,"t":1718438400}
+{"o":0.0000471108,"h":0.0000473608,"l":0.0000412529,"c":0.0000414871,"v":2770708.1858819998,"t":1718442000}
+{"o":0.0000414871,"h":0.0000416285,"l":0.0000404137,"c":0.0000412927,"v":635793.5359550001,"t":1718445600}
+{"o":0.0000412927,"h":0.0000432165,"l":0.0000411125,"c":0.0000427377,"v":1393560.10528,"t":1718449200}
+{"o":0.0000427377,"h":0.0000428801,"l":0.0000395707,"c":0.0000399129,"v":1422833.770759,"t":1718452800}
+{"o":0.0000399129,"h":0.0000413739,"l":0.0000396344,"c":0.0000411449,"v":575884.5054230001,"t":1718456400}
+{"o":0.0000411449,"h":0.0000416467,"l":0.0000411158,"c":0.0000413755,"v":263036.246927,"t":1718460000}
+{"o":0.0000413755,"h":0.0000416285,"l":0.0000407858,"c":0.0000411813,"v":130107.219072,"t":1718463600}
+{"o":0.0000411813,"h":0.0000416266,"l":0.0000409327,"c":0.0000412224,"v":269833.711862,"t":1718467200}
+{"o":0.0000412224,"h":0.0000417206,"l":0.0000408361,"c":0.000041528,"v":742710.6534780001,"t":1718470800}
+{"o":0.000041528,"h":0.0000428012,"l":0.0000415269,"c":0.0000425347,"v":378286.560298,"t":1718474400}
+{"o":0.0000425347,"h":0.0000466103,"l":0.0000424323,"c":0.0000459869,"v":2023973.2014740002,"t":1718478000}
+{"o":0.0000459869,"h":0.0000462285,"l":0.0000428965,"c":0.0000432921,"v":956495.4760830001,"t":1718481600}
+{"o":0.0000432921,"h":0.0000436758,"l":0.000042725,"c":0.0000432267,"v":127788.297447,"t":1718485200}
+{"o":0.0000432267,"h":0.0000435702,"l":0.0000422478,"c":0.0000422655,"v":541352.955967,"t":1718488800}
+{"o":0.0000422655,"h":0.0000423253,"l":0.0000416596,"c":0.0000421272,"v":152626.00874,"t":1718492400}
+{"o":0.0000421272,"h":0.0000430738,"l":0.0000420868,"c":0.0000428604,"v":282658.123779,"t":1718496000}
+{"o":0.0000428604,"h":0.0000477085,"l":0.0000427207,"c":0.0000448883,"v":3100935.5950839999,"t":1718499600}
+{"o":0.0000448883,"h":0.0000466541,"l":0.0000448848,"c":0.0000463982,"v":755852.3766520001,"t":1718503200}
+{"o":0.0000463982,"h":0.0000465332,"l":0.0000452639,"c":0.0000454515,"v":250703.907678,"t":1718506800}
+{"o":0.0000454515,"h":0.0000457676,"l":0.0000436887,"c":0.0000439685,"v":585177.9099610001,"t":1718510400}
+{"o":0.0000439685,"h":0.0000445043,"l":0.0000435695,"c":0.0000440958,"v":165885.566342,"t":1718514000}
+{"o":0.0000440958,"h":0.000044368,"l":0.0000436073,"c":0.0000437873,"v":126858.357812,"t":1718517600}
+{"o":0.0000437873,"h":0.0000473014,"l":0.0000436452,"c":0.000047276,"v":1168198.7990259998,"t":1718521200}
+{"o":0.000047276,"h":0.0000475169,"l":0.000045866,"c":0.0000460875,"v":331758.6157429999,"t":1718524800}
+{"o":0.0000460875,"h":0.0000461777,"l":0.0000455334,"c":0.0000455345,"v":189671.368405,"t":1718528400}
+{"o":0.0000455345,"h":0.0000460071,"l":0.0000452291,"c":0.0000455212,"v":142920.830296,"t":1718532000}
+{"o":0.0000455212,"h":0.0000456801,"l":0.0000450188,"c":0.0000454091,"v":157219.945153,"t":1718535600}
+{"o":0.0000454091,"h":0.0000454803,"l":0.0000420437,"c":0.0000423681,"v":1242130.8440079999,"t":1718539200}
+{"o":0.0000423681,"h":0.0000423866,"l":0.0000402774,"c":0.0000404631,"v":864623.102767,"t":1718542800}
+{"o":0.0000404631,"h":0.0000419057,"l":0.00004019,"c":0.0000416977,"v":535937.158834,"t":1718546400}
+{"o":0.0000416977,"h":0.000045341,"l":0.0000410165,"c":0.0000442317,"v":1501065.728292,"t":1718550000}
+{"o":0.0000442317,"h":0.0000575854,"l":0.0000413032,"c":0.0000433515,"v":15555781.9409640078,"t":1718553600}
+{"o":0.0000433515,"h":0.000044689,"l":0.0000431531,"c":0.0000437157,"v":468621.2957199999,"t":1718557200}
+{"o":0.0000437157,"h":0.0000439382,"l":0.0000433836,"c":0.0000434294,"v":95261.099029,"t":1718560800}
+{"o":0.0000434294,"h":0.000043489,"l":0.0000431416,"c":0.0000432298,"v":54822.339986,"t":1718564400}
+{"o":0.0000432298,"h":0.0000437334,"l":0.0000420915,"c":0.0000422001,"v":685862.550975,"t":1718568000}
+{"o":0.0000422001,"h":0.0000422734,"l":0.0000417441,"c":0.0000418826,"v":101619.866165,"t":1718571600}
+{"o":0.0000418826,"h":0.0000426202,"l":0.0000413621,"c":0.0000420895,"v":175088.844493,"t":1718575200}
+{"o":0.0000420895,"h":0.0000426309,"l":0.0000418343,"c":0.0000421022,"v":103478.198788,"t":1718578800}
+{"o":0.0000421022,"h":0.0000426618,"l":0.0000419683,"c":0.0000424192,"v":84156.218279,"t":1718582400}
+{"o":0.0000424192,"h":0.0000429707,"l":0.00004096,"c":0.0000414231,"v":253086.667214,"t":1718586000}
+{"o":0.0000414231,"h":0.0000419825,"l":0.0000410524,"c":0.000041435,"v":72807.47141,"t":1718589600}
+{"o":0.000041435,"h":0.0000418429,"l":0.0000409548,"c":0.00004133,"v":100000.0,"t":1718593200}
+{"o":0.00004133,"h":0.000041548,"l":0.0000405621,"c":0.000040799,"v":58932.9243,"t":1718596800}
+{"o":0.000040799,"h":0.0000419846,"l":0.0000403198,"c":0.0000411792,"v":1162535.3988390001,"t":1718600400}
+{"o":0.0000411792,"h":0.0000419518,"l":0.0000411506,"c":0.0000418766,"v":163660.558765,"t":1718604000}
+{"o":0.0000418766,"h":0.0000420575,"l":0.0000413328,"c":0.0000416036,"v":103750.540141,"t":1718607600}
+{"o":0.0000416036,"h":0.000041998,"l":0.0000408193,"c":0.00004121,"v":17483.48564,"t":1718611200}
+{"o":0.00004121,"h":0.0000417799,"l":0.0000398286,"c":0.0000404823,"v":308417.4675650001,"t":1718614800}
+{"o":0.0000404823,"h":0.0000412653,"l":0.0000397686,"c":0.000040187,"v":158361.365425,"t":1718618400}
+{"o":0.000040187,"h":0.0000402397,"l":0.0000390491,"c":0.0000393257,"v":397645.499983,"t":1718622000}
+{"o":0.0000393257,"h":0.0000399154,"l":0.0000361018,"c":0.0000363681,"v":1722337.9024520002,"t":1718625600}
+{"o":0.0000363681,"h":0.0000393084,"l":0.0000358728,"c":0.0000391579,"v":2434167.3994650003,"t":1718629200}
+{"o":0.0000391579,"h":0.0000409214,"l":0.000038029,"c":0.0000383483,"v":1321064.786137,"t":1718632800}
+{"o":0.0000383483,"h":0.0000394408,"l":0.0000362258,"c":0.0000369389,"v":251999.080407,"t":1718636400}
+{"o":0.0000369389,"h":0.0000381369,"l":0.0000361116,"c":0.0000366944,"v":353041.161243,"t":1718640000}
+{"o":0.0000366944,"h":0.0000367583,"l":0.0000354203,"c":0.000035858,"v":458481.045195,"t":1718643600}
+{"o":0.000035858,"h":0.0000385998,"l":0.0000353414,"c":0.0000367142,"v":1723359.1475820001,"t":1718647200}
+{"o":0.0000367142,"h":0.0000372421,"l":0.0000362896,"c":0.0000367736,"v":58704.875905,"t":1718650800}
+{"o":0.0000367736,"h":0.0000373674,"l":0.0000364321,"c":0.0000371144,"v":381.145571,"t":1718654400}
+{"o":0.0000371144,"h":0.0000374894,"l":0.0000365737,"c":0.0000367697,"v":136374.884405,"t":1718658000}
+{"o":0.0000367697,"h":0.0000370327,"l":0.0000362982,"c":0.0000363368,"v":213920.820711,"t":1718661600}
+{"o":0.0000363368,"h":0.0000365966,"l":0.0000357774,"c":0.0000359983,"v":146044.034316,"t":1718665200}
+{"o":0.0000359983,"h":0.0000368276,"l":0.0000323967,"c":0.0000329266,"v":1663884.823514,"t":1718668800}
+{"o":0.0000329266,"h":0.000036248,"l":0.0000282141,"c":0.0000304685,"v":1158942.2826480002,"t":1718672400}
+{"o":0.0000304685,"h":0.0000325473,"l":0.0000297561,"c":0.0000315778,"v":614146.0627369999,"t":1718676000}
+{"o":0.0000315778,"h":0.0000326778,"l":0.0000313192,"c":0.0000317391,"v":997141.247635,"t":1718679600}
+{"o":0.0000317391,"h":0.000032861,"l":0.0000313761,"c":0.0000323895,"v":545323.599405,"t":1718683200}
+{"o":0.0000323895,"h":0.0000331449,"l":0.0000321144,"c":0.0000329738,"v":151909.075383,"t":1718686800}
+{"o":0.0000329738,"h":0.0000334196,"l":0.0000317656,"c":0.000032018,"v":609468.1569429998,"t":1718690400}
+{"o":0.000032018,"h":0.0000343166,"l":0.0000317955,"c":0.0000341275,"v":1619070.5519989999,"t":1718694000}
+{"o":0.0000341275,"h":0.0000360279,"l":0.0000332169,"c":0.0000354867,"v":2542499.1266680001,"t":1718697600}
+{"o":0.0000354867,"h":0.0000421393,"l":0.0000348363,"c":0.0000355375,"v":7557876.6142460005,"t":1718701200}
+{"o":0.0000355375,"h":0.0000356703,"l":0.0000270278,"c":0.0000334886,"v":12373245.7102850042,"t":1718704800}
+{"o":0.0000334886,"h":0.0000362343,"l":0.0000334108,"c":0.0000356061,"v":2138359.298711,"t":1718708400}
+{"o":0.0000356061,"h":0.0000360964,"l":0.0000348288,"c":0.0000358184,"v":269999.709845,"t":1718712000}
+{"o":0.0000358184,"h":0.0000366743,"l":0.0000345819,"c":0.0000351129,"v":330156.215752,"t":1718715600}
+{"o":0.0000351129,"h":0.0000354889,"l":0.0000321441,"c":0.000033984,"v":2413000.0797929997,"t":1718719200}
+{"o":0.000033984,"h":0.0000351878,"l":0.0000335404,"c":0.00003417,"v":1215335.8212330001,"t":1718722800}
+{"o":0.00003417,"h":0.0000359381,"l":0.0000341325,"c":0.0000351497,"v":1025791.468922,"t":1718726400}
+{"o":0.0000351497,"h":0.0000356932,"l":0.0000343372,"c":0.0000349932,"v":458580.903444,"t":1718730000}
+{"o":0.0000349932,"h":0.0000360266,"l":0.0000339364,"c":0.0000353767,"v":565799.89897,"t":1718733600}
+{"o":0.0000353767,"h":0.0000360883,"l":0.0000349779,"c":0.0000350045,"v":145393.619356,"t":1718737200}
+{"o":0.0000350045,"h":0.0000362316,"l":0.000033964,"c":0.0000344674,"v":174044.058017,"t":1718740800}
+{"o":0.0000344674,"h":0.0000353156,"l":0.0000336888,"c":0.0000338726,"v":538560.0,"t":1718744400}
+{"o":0.0000338726,"h":0.0000348862,"l":0.0000334323,"c":0.0000341689,"v":1038199.2258499998,"t":1718748000}
+{"o":0.0000341689,"h":0.0000346839,"l":0.0000339405,"c":0.0000344582,"v":58630.132989,"t":1718751600}
+{"o":0.0000344582,"h":0.000034791,"l":0.0000340947,"c":0.0000341711,"v":63894.329437,"t":1718755200}
+{"o":0.0000341711,"h":0.0000344854,"l":0.0000324972,"c":0.0000331262,"v":897124.6377530001,"t":1718758800}
+{"o":0.0000331262,"h":0.0000340117,"l":0.0000325817,"c":0.000033724,"v":405811.186574,"t":1718762400}
+{"o":0.000033724,"h":0.0000343163,"l":0.0000331278,"c":0.0000340078,"v":6812.339523,"t":1718766000}
+{"o":0.0000340078,"h":0.0000340894,"l":0.000033448,"c":0.0000335877,"v":161560.054487,"t":1718769600}
+{"o":0.0000335877,"h":0.0000340865,"l":0.0000330772,"c":0.0000339359,"v":281833.23699,"t":1718773200}
+{"o":0.0000339359,"h":0.0000344976,"l":0.0000333941,"c":0.0000338595,"v":66965.241718,"t":1718776800}
+{"o":0.0000338595,"h":0.0000342967,"l":0.0000334403,"c":0.0000338897,"v":62048.754849,"t":1718780400}
+{"o":0.0000338897,"h":0.0000342564,"l":0.0000317241,"c":0.0000320705,"v":891419.8636890001,"t":1718784000}
+{"o":0.0000320705,"h":0.0000327418,"l":0.0000310411,"c":0.0000312136,"v":1155347.7807319998,"t":1718787600}
+{"o":0.0000312136,"h":0.0000327802,"l":0.0000310117,"c":0.0000324211,"v":921629.0768870001,"t":1718791200}
+{"o":0.0000324211,"h":0.0000332571,"l":0.000030789,"c":0.0000330105,"v":2080389.3720789999,"t":1718794800}
+{"o":0.0000330105,"h":0.0000331655,"l":0.0000323505,"c":0.0000325705,"v":182883.988312,"t":1718798400}
+{"o":0.0000325705,"h":0.0000328135,"l":0.0000316777,"c":0.0000320953,"v":438596.5858910001,"t":1718802000}
+{"o":0.0000320953,"h":0.0000337098,"l":0.0000315794,"c":0.0000333668,"v":850745.0559370002,"t":1718805600}
+{"o":0.0000333668,"h":0.0000334648,"l":0.0000330213,"c":0.0000332685,"v":175970.47458,"t":1718809200}
+{"o":0.0000332685,"h":0.0000337784,"l":0.0000329174,"c":0.0000332493,"v":62500.585479,"t":1718812800}
+{"o":0.0000332493,"h":0.0000335925,"l":0.0000316585,"c":0.0000321045,"v":957308.360018,"t":1718816400}
+{"o":0.0000321045,"h":0.0000331018,"l":0.0000319252,"c":0.0000326753,"v":1117736.9587309998,"t":1718820000}
+{"o":0.0000326753,"h":0.0000334042,"l":0.0000319569,"c":0.0000321956,"v":1164813.8750399998,"t":1718823600}
+{"o":0.0000321956,"h":0.0000328569,"l":0.0000317991,"c":0.0000323238,"v":509299.933308,"t":1718827200}
+{"o":0.0000323238,"h":0.000032511,"l":0.0000318576,"c":0.0000320759,"v":140273.528624,"t":1718830800}
+{"o":0.0000320759,"h":0.0000327339,"l":0.000031945,"c":0.0000325211,"v":319379.952859,"t":1718834400}
+{"o":0.0000325211,"h":0.0000327472,"l":0.0000322581,"c":0.0000323772,"v":87547.410336,"t":1718838000}
+{"o":0.0000323772,"h":0.0000325827,"l":0.0000297395,"c":0.0000303973,"v":1632487.7213290001,"t":1718841600}
+{"o":0.0000303973,"h":0.0000305591,"l":0.0000296086,"c":0.0000302855,"v":593750.871909,"t":1718845200}
+{"o":0.0000302855,"h":0.0000305873,"l":0.0000302544,"c":0.0000304369,"v":0.0,"t":1718848800}
+{"o":0.0000304369,"h":0.0000308662,"l":0.0000304177,"c":0.000030765,"v":0.0,"t":1718852400}
+{"o":0.000030765,"h":0.0000308922,"l":0.0000292874,"c":0.0000294367,"v":400000.0,"t":1718856000}
+{"o":0.0000294367,"h":0.0000310749,"l":0.0000289492,"c":0.0000306833,"v":796169.1090829999,"t":1718859600}
+{"o":0.0000306833,"h":0.0000312391,"l":0.0000303046,"c":0.0000311738,"v":325617.297601,"t":1718863200}
+{"o":0.0000311738,"h":0.0000318054,"l":0.0000306197,"c":0.0000314149,"v":553589.2681280001,"t":1718866800}
+{"o":0.0000314149,"h":0.0000316522,"l":0.0000312688,"c":0.000031357,"v":6737.452769,"t":1718870400}
+{"o":0.000031357,"h":0.0000314855,"l":0.0000305179,"c":0.0000307217,"v":336721.447228,"t":1718874000}
+{"o":0.0000307217,"h":0.0000316045,"l":0.0000301766,"c":0.0000310549,"v":543739.474474,"t":1718877600}
+{"o":0.0000310549,"h":0.0000320386,"l":0.0000305889,"c":0.0000315586,"v":236637.866393,"t":1718881200}
+{"o":0.0000315586,"h":0.0000318045,"l":0.0000306002,"c":0.0000310175,"v":326131.077918,"t":1718884800}
+{"o":0.0000310175,"h":0.0000318175,"l":0.0000299397,"c":0.0000312312,"v":497908.069389,"t":1718888400}
+{"o":0.0000312312,"h":0.0000318616,"l":0.0000308247,"c":0.0000309664,"v":322003.354382,"t":1718892000}
+{"o":0.0000309664,"h":0.0000313608,"l":0.0000305699,"c":0.0000309365,"v":146092.420686,"t":1718895600}
+{"o":0.0000309365,"h":0.0000313923,"l":0.0000303628,"c":0.0000307057,"v":344734.389457,"t":1718899200}
+{"o":0.0000307057,"h":0.0000310721,"l":0.0000298173,"c":0.0000301828,"v":480013.538409,"t":1718902800}
+{"o":0.0000301828,"h":0.000030419,"l":0.00002973,"c":0.0000304057,"v":298663.12675,"t":1718906400}
+{"o":0.0000304057,"h":0.0000319507,"l":0.0000297148,"c":0.0000317831,"v":1140547.6766019999,"t":1718910000}
+{"o":0.0000317831,"h":0.0000323698,"l":0.0000316903,"c":0.0000322131,"v":278566.646677,"t":1718913600}
+{"o":0.0000322131,"h":0.0000329108,"l":0.0000316504,"c":0.0000319388,"v":699418.5653329999,"t":1718917200}
+{"o":0.0000319388,"h":0.0000319766,"l":0.0000313433,"c":0.0000314749,"v":188210.247157,"t":1718920800}
+{"o":0.0000314749,"h":0.0000322131,"l":0.0000313472,"c":0.0000315473,"v":528433.1391289999,"t":1718924400}
+{"o":0.0000315473,"h":0.0000318513,"l":0.0000309123,"c":0.0000313691,"v":188813.917792,"t":1718928000}
+{"o":0.0000313691,"h":0.0000318779,"l":0.0000310233,"c":0.0000313186,"v":158613.957804,"t":1718931600}
+{"o":0.0000313186,"h":0.0000317167,"l":0.0000311908,"c":0.0000316861,"v":42673.842191,"t":1718935200}
+{"o":0.0000316861,"h":0.0000319943,"l":0.0000316657,"c":0.0000317741,"v":0.0,"t":1718938800}
+{"o":0.0000317741,"h":0.0000319648,"l":0.0000311177,"c":0.0000311628,"v":163919.088962,"t":1718942400}
+{"o":0.0000311628,"h":0.0000314687,"l":0.0000305379,"c":0.0000307412,"v":299770.9431339999,"t":1718946000}
+{"o":0.0000307412,"h":0.0000309624,"l":0.0000304449,"c":0.0000307139,"v":6230.937566,"t":1718949600}
+{"o":0.0000307139,"h":0.00003146,"l":0.0000305843,"c":0.0000309664,"v":224474.369926,"t":1718953200}
+{"o":0.0000309664,"h":0.0000317452,"l":0.000030857,"c":0.0000316149,"v":136577.489773,"t":1718956800}
+{"o":0.0000316149,"h":0.0000319873,"l":0.0000308429,"c":0.0000314033,"v":105837.292614,"t":1718960400}
+{"o":0.0000314033,"h":0.000031661,"l":0.0000311811,"c":0.0000314908,"v":260527.356337,"t":1718964000}
+{"o":0.0000314908,"h":0.0000315979,"l":0.0000307871,"c":0.0000309377,"v":370965.992538,"t":1718967600}
+{"o":0.0000309377,"h":0.0000312957,"l":0.0000305271,"c":0.0000308373,"v":17289.935324,"t":1718971200}
+{"o":0.0000308373,"h":0.0000314728,"l":0.0000305695,"c":0.0000309567,"v":317852.815626,"t":1718974800}
+{"o":0.0000309567,"h":0.0000319853,"l":0.0000301858,"c":0.000031171,"v":381397.039898,"t":1718978400}
+{"o":0.000031171,"h":0.0000318492,"l":0.0000300891,"c":0.0000313763,"v":1579365.7068659998,"t":1718982000}
+{"o":0.0000313763,"h":0.0000319883,"l":0.0000303743,"c":0.0000307086,"v":1589349.549104,"t":1718985600}
+{"o":0.0000307086,"h":0.0000322146,"l":0.0000303565,"c":0.0000321847,"v":1253834.897621,"t":1718989200}
+{"o":0.0000321847,"h":0.0000326493,"l":0.0000312528,"c":0.0000317226,"v":229949.688326,"t":1718992800}
+{"o":0.0000317226,"h":0.0000322998,"l":0.0000312156,"c":0.0000320108,"v":89393.425092,"t":1718996400}
+{"o":0.0000320108,"h":0.0000324553,"l":0.0000313922,"c":0.0000317243,"v":246128.21731,"t":1719000000}
+{"o":0.0000317243,"h":0.0000320953,"l":0.0000294974,"c":0.0000301067,"v":1196707.7153670001,"t":1719003600}
+{"o":0.0000301067,"h":0.0000305434,"l":0.0000298357,"c":0.0000301684,"v":71831.971197,"t":1719007200}
+{"o":0.0000301684,"h":0.0000304864,"l":0.0000298549,"c":0.0000301626,"v":225190.559527,"t":1719010800}
+{"o":0.0000301626,"h":0.0000305358,"l":0.0000299265,"c":0.000030179,"v":18873.839803,"t":1719014400}
+{"o":0.000030179,"h":0.0000304361,"l":0.0000300471,"c":0.0000301835,"v":17015.36593,"t":1719018000}
+{"o":0.0000301835,"h":0.0000306514,"l":0.0000297094,"c":0.0000303418,"v":212691.35606,"t":1719021600}
+{"o":0.0000303418,"h":0.0000305067,"l":0.0000302608,"c":0.0000303052,"v":0.0,"t":1719025200}
+{"o":0.0000303052,"h":0.0000303975,"l":0.0000302554,"c":0.0000302928,"v":0.626065,"t":1719028800}
+{"o":0.0000302928,"h":0.0000303453,"l":0.0000300204,"c":0.0000300477,"v":192661.0395,"t":1719032400}
+{"o":0.0000300477,"h":0.0000302096,"l":0.0000287824,"c":0.0000292604,"v":619074.8257919999,"t":1719036000}
+{"o":0.0000292604,"h":0.0000294305,"l":0.0000290994,"c":0.000029259,"v":29269.470736,"t":1719039600}
+{"o":0.000029259,"h":0.0000299757,"l":0.0000291555,"c":0.0000298327,"v":729886.090571,"t":1719043200}
+{"o":0.0000298327,"h":0.0000309095,"l":0.0000295363,"c":0.0000307295,"v":679419.8372909999,"t":1719046800}
+{"o":0.0000307295,"h":0.000030901,"l":0.0000306854,"c":0.0000308278,"v":33463.819198,"t":1719050400}
+{"o":0.0000308278,"h":0.0000309338,"l":0.0000303403,"c":0.0000307094,"v":594063.4663120001,"t":1719054000}
+{"o":0.0000307094,"h":0.0000311956,"l":0.0000306467,"c":0.000031047,"v":56521.38227,"t":1719057600}
+{"o":0.000031047,"h":0.0000311492,"l":0.0000304454,"c":0.000030548,"v":316394.941619,"t":1719061200}
+{"o":0.000030548,"h":0.0000308044,"l":0.0000303777,"c":0.0000306954,"v":3386.887254,"t":1719064800}
+{"o":0.0000306954,"h":0.0000308183,"l":0.0000301378,"c":0.0000303496,"v":311292.56835,"t":1719068400}
+{"o":0.0000303496,"h":0.0000309594,"l":0.0000302444,"c":0.0000306344,"v":231182.958175,"t":1719072000}
+{"o":0.0000306344,"h":0.0000312345,"l":0.0000305587,"c":0.0000310194,"v":490386.714954,"t":1719075600}
+{"o":0.0000310194,"h":0.0000311321,"l":0.0000308121,"c":0.0000309197,"v":350960.187212,"t":1719079200}
+{"o":0.0000309197,"h":0.0000310423,"l":0.0000306237,"c":0.0000306297,"v":228930.523972,"t":1719082800}
+{"o":0.0000306297,"h":0.0000308351,"l":0.0000301673,"c":0.0000305719,"v":456032.6889420001,"t":1719086400}
+{"o":0.0000305719,"h":0.0000305983,"l":0.0000295963,"c":0.0000298002,"v":528512.531879,"t":1719090000}
+{"o":0.0000298002,"h":0.0000298963,"l":0.000029295,"c":0.0000293709,"v":230000.0,"t":1719093600}
+{"o":0.0000293709,"h":0.0000298532,"l":0.0000291297,"c":0.0000292704,"v":274886.169236,"t":1719097200}
+{"o":0.0000292704,"h":0.0000294267,"l":0.0000289431,"c":0.0000291996,"v":100763.452145,"t":1719100800}
+{"o":0.0000291996,"h":0.0000292903,"l":0.0000287547,"c":0.0000290398,"v":104734.804788,"t":1719104400}
+{"o":0.0000290398,"h":0.0000291861,"l":0.0000284805,"c":0.0000285579,"v":316909.660026,"t":1719108000}
+{"o":0.0000285579,"h":0.0000286307,"l":0.0000281938,"c":0.0000284606,"v":159535.823392,"t":1719111600}
+{"o":0.0000284606,"h":0.0000284985,"l":0.0000280327,"c":0.0000281311,"v":246310.481851,"t":1719115200}
+{"o":0.0000281311,"h":0.0000282018,"l":0.0000273808,"c":0.0000277339,"v":892622.5930399999,"t":1719118800}
+{"o":0.0000277339,"h":0.0000278119,"l":0.0000274517,"c":0.0000275148,"v":238542.178761,"t":1719122400}
+{"o":0.0000275148,"h":0.0000275267,"l":0.0000273391,"c":0.0000274054,"v":110361.973115,"t":1719126000}
+{"o":0.0000274054,"h":0.0000285311,"l":0.000027399,"c":0.0000285038,"v":657365.100008,"t":1719129600}
+{"o":0.0000285038,"h":0.0000298226,"l":0.0000284026,"c":0.0000297259,"v":956547.033606,"t":1719133200}
+{"o":0.0000297259,"h":0.0000299216,"l":0.0000295114,"c":0.0000297056,"v":39550.016997,"t":1719136800}
+{"o":0.0000297056,"h":0.0000297918,"l":0.000029298,"c":0.0000293429,"v":363224.700333,"t":1719140400}
+{"o":0.0000293429,"h":0.0000294002,"l":0.0000291734,"c":0.0000293692,"v":113062.590974,"t":1719144000}
+{"o":0.0000293692,"h":0.000029458,"l":0.0000290611,"c":0.0000293675,"v":23969.127888,"t":1719147600}
+{"o":0.0000293675,"h":0.0000300596,"l":0.0000291444,"c":0.0000298719,"v":339120.412337,"t":1719151200}
+{"o":0.0000298719,"h":0.0000300593,"l":0.000029341,"c":0.0000295895,"v":69345.388828,"t":1719154800}
+{"o":0.0000295895,"h":0.0000299255,"l":0.0000290859,"c":0.0000294258,"v":406463.833664,"t":1719158400}
+{"o":0.0000294258,"h":0.0000297109,"l":0.0000292179,"c":0.0000295542,"v":57162.770386,"t":1719162000}
+{"o":0.0000295542,"h":0.000029714,"l":0.0000293856,"c":0.0000295759,"v":86482.683747,"t":1719165600}
+{"o":0.0000295759,"h":0.0000298096,"l":0.0000293243,"c":0.000029612,"v":102135.952612,"t":1719169200}
+{"o":0.000029612,"h":0.0000301474,"l":0.0000289713,"c":0.0000297555,"v":469961.6591790001,"t":1719172800}
+{"o":0.0000297555,"h":0.0000300225,"l":0.0000292789,"c":0.0000294514,"v":168397.087967,"t":1719176400}
+{"o":0.0000294514,"h":0.000029956,"l":0.0000290837,"c":0.0000295356,"v":124431.679106,"t":1719180000}
+{"o":0.0000295356,"h":0.0000297757,"l":0.0000292406,"c":0.0000294244,"v":116464.14229,"t":1719183600}
+{"o":0.0000294244,"h":0.0000297385,"l":0.0000290981,"c":0.0000294342,"v":46016.225346,"t":1719187200}
+{"o":0.0000294342,"h":0.000030044,"l":0.0000290286,"c":0.0000294231,"v":15114.492502,"t":1719190800}
+{"o":0.0000294231,"h":0.000029809,"l":0.000029206,"c":0.0000295326,"v":4056.997469,"t":1719194400}
+{"o":0.0000295326,"h":0.0000296923,"l":0.0000288663,"c":0.0000291797,"v":280138.025714,"t":1719198000}
+{"o":0.0000291797,"h":0.0000293922,"l":0.0000285889,"c":0.0000287283,"v":150000.0,"t":1719201600}
+{"o":0.0000287283,"h":0.0000294019,"l":0.0000278011,"c":0.0000283441,"v":251228.419568,"t":1719205200}
+{"o":0.0000283441,"h":0.000029332,"l":0.0000280614,"c":0.0000290781,"v":697348.028176,"t":1719208800}
+{"o":0.0000290781,"h":0.0000293414,"l":0.0000288668,"c":0.0000291396,"v":649.281951,"t":1719212400}
+{"o":0.0000291396,"h":0.0000297475,"l":0.0000287635,"c":0.0000294061,"v":103781.500396,"t":1719216000}
+{"o":0.0000294061,"h":0.0000304763,"l":0.0000285851,"c":0.0000294388,"v":530057.749604,"t":1719219600}
+{"o":0.0000294388,"h":0.0000295956,"l":0.0000287789,"c":0.0000288928,"v":332487.701655,"t":1719223200}
+{"o":0.0000288928,"h":0.000029195,"l":0.0000285755,"c":0.0000289061,"v":81219.727586,"t":1719226800}
+{"o":0.0000289061,"h":0.0000318346,"l":0.0000285218,"c":0.0000314607,"v":1800770.842405,"t":1719230400}
+{"o":0.0000314607,"h":0.0000319605,"l":0.0000302522,"c":0.0000308185,"v":738715.206553,"t":1719234000}
+{"o":0.0000308185,"h":0.000031156,"l":0.000030428,"c":0.0000307699,"v":140687.467513,"t":1719237600}
+{"o":0.0000307699,"h":0.0000318411,"l":0.0000299771,"c":0.0000306257,"v":56867.435085,"t":1719241200}
+{"o":0.0000306257,"h":0.0000307392,"l":0.0000301083,"c":0.0000303231,"v":30255.947263,"t":1719244800}
+{"o":0.0000303231,"h":0.0000318379,"l":0.0000296713,"c":0.0000312271,"v":646958.1057340001,"t":1719248400}
+{"o":0.0000312271,"h":0.0000316261,"l":0.0000305833,"c":0.0000305841,"v":35593.675945,"t":1719252000}
+{"o":0.0000305841,"h":0.000031564,"l":0.0000305736,"c":0.0000314232,"v":5399.0,"t":1719255600}
+{"o":0.0000314232,"h":0.0000319399,"l":0.0000303505,"c":0.0000305243,"v":153109.962946,"t":1719259200}
+{"o":0.0000305243,"h":0.0000334686,"l":0.0000297994,"c":0.0000325502,"v":1582282.0275280001,"t":1719262800}
+{"o":0.0000325502,"h":0.0000327384,"l":0.0000321536,"c":0.0000325918,"v":42890.453504,"t":1719266400}
+{"o":0.0000325918,"h":0.000033009,"l":0.0000319927,"c":0.0000322111,"v":153635.378984,"t":1719270000}
+{"o":0.0000322111,"h":0.0000325577,"l":0.0000319817,"c":0.0000324135,"v":88958.322948,"t":1719273600}
+{"o":0.0000324135,"h":0.0000326955,"l":0.0000314735,"c":0.0000316685,"v":369602.8925659999,"t":1719277200}
+{"o":0.0000316685,"h":0.0000318712,"l":0.000030629,"c":0.0000307176,"v":717785.887471,"t":1719280800}
+{"o":0.0000307176,"h":0.0000310502,"l":0.0000296799,"c":0.0000299125,"v":551947.474202,"t":1719284400}
+{"o":0.0000299125,"h":0.0000305451,"l":0.0000295942,"c":0.0000302636,"v":762665.141081,"t":1719288000}
+{"o":0.0000302636,"h":0.0000306798,"l":0.000030145,"c":0.0000306145,"v":35426.564672,"t":1719291600}
+{"o":0.0000306145,"h":0.0000308992,"l":0.0000304932,"c":0.0000307361,"v":135534.105897,"t":1719295200}
+{"o":0.0000307361,"h":0.0000311117,"l":0.0000304818,"c":0.0000308725,"v":41048.715505,"t":1719298800}
+{"o":0.0000308725,"h":0.0000311965,"l":0.0000295483,"c":0.0000300131,"v":614401.8350290002,"t":1719302400}
+{"o":0.0000300131,"h":0.0000304775,"l":0.0000293081,"c":0.0000297976,"v":41195.175064,"t":1719306000}
+{"o":0.0000297976,"h":0.0000302726,"l":0.0000293278,"c":0.0000296183,"v":325274.695405,"t":1719309600}
+{"o":0.0000296183,"h":0.0000299697,"l":0.0000293165,"c":0.0000295452,"v":48552.970505,"t":1719313200}
+{"o":0.0000295452,"h":0.0000299795,"l":0.0000292817,"c":0.0000295955,"v":223622.562912,"t":1719316800}
+{"o":0.0000295955,"h":0.0000298545,"l":0.0000293698,"c":0.0000297796,"v":67999.008071,"t":1719320400}
+{"o":0.0000297796,"h":0.000029908,"l":0.0000292055,"c":0.0000295823,"v":51768.986177,"t":1719324000}
+{"o":0.0000295823,"h":0.0000301272,"l":0.0000289133,"c":0.000029667,"v":168963.841084,"t":1719327600}
+{"o":0.000029667,"h":0.0000301446,"l":0.0000284713,"c":0.0000289105,"v":552453.4029850001,"t":1719331200}
+{"o":0.0000289105,"h":0.0000289594,"l":0.0000286459,"c":0.0000289448,"v":0.0,"t":1719334800}
+{"o":0.0000289448,"h":0.0000290141,"l":0.0000281165,"c":0.000028162,"v":254069.597209,"t":1719338400}
+{"o":0.000028162,"h":0.0000286753,"l":0.0000277523,"c":0.0000280743,"v":383915.86983,"t":1719342000}
+{"o":0.0000280743,"h":0.0000297464,"l":0.0000280134,"c":0.0000293921,"v":1659792.224436,"t":1719345600}
+{"o":0.0000293921,"h":0.0000296282,"l":0.0000281564,"c":0.0000283551,"v":652682.4357469999,"t":1719349200}
+{"o":0.0000283551,"h":0.0000286188,"l":0.000027942,"c":0.0000282049,"v":97569.359189,"t":1719352800}
+{"o":0.0000282049,"h":0.0000284199,"l":0.0000274324,"c":0.0000277991,"v":412243.037677,"t":1719356400}
+{"o":0.0000277991,"h":0.0000284029,"l":0.0000276576,"c":0.0000278165,"v":686995.946185,"t":1719360000}
+{"o":0.0000278165,"h":0.0000278555,"l":0.000026947,"c":0.0000270279,"v":68691.403998,"t":1719363600}
+{"o":0.0000270279,"h":0.0000275139,"l":0.0000262532,"c":0.0000266767,"v":634618.1597330001,"t":1719367200}
+{"o":0.0000266767,"h":0.0000268818,"l":0.00002596,"c":0.0000262324,"v":306695.081161,"t":1719370800}
+{"o":0.0000262324,"h":0.0000269064,"l":0.0000258272,"c":0.0000268952,"v":832811.754486,"t":1719374400}
+{"o":0.0000268952,"h":0.0000270105,"l":0.000025519,"c":0.0000257443,"v":1430510.4639380001,"t":1719378000}
+{"o":0.0000257443,"h":0.0000259939,"l":0.0000255431,"c":0.0000257641,"v":183508.524918,"t":1719381600}
+{"o":0.0000257641,"h":0.0000266339,"l":0.0000255434,"c":0.000026415,"v":433195.909594,"t":1719385200}
+{"o":0.000026415,"h":0.0000299082,"l":0.0000263618,"c":0.0000290505,"v":3007901.7162309997,"t":1719388800}
+{"o":0.0000290505,"h":0.0000297726,"l":0.0000289042,"c":0.0000294686,"v":411877.642938,"t":1719392400}
+{"o":0.0000294686,"h":0.0000303978,"l":0.0000294159,"c":0.0000299241,"v":444150.952769,"t":1719396000}
+{"o":0.0000299241,"h":0.0000301876,"l":0.0000289854,"c":0.000029119,"v":547000.0,"t":1719399600}
+{"o":0.000029119,"h":0.0000300312,"l":0.0000290156,"c":0.0000297249,"v":518296.82576,"t":1719403200}
+{"o":0.0000297249,"h":0.0000298124,"l":0.000028885,"c":0.0000290501,"v":216415.645304,"t":1719406800}
+{"o":0.0000290501,"h":0.0000294518,"l":0.0000288822,"c":0.0000293708,"v":307315.682164,"t":1719410400}
+{"o":0.0000293708,"h":0.0000297666,"l":0.0000286362,"c":0.000029467,"v":980286.0210609999,"t":1719414000}
+{"o":0.000029467,"h":0.0000366323,"l":0.0000280209,"c":0.0000361736,"v":5747452.6386319995,"t":1719417600}
+{"o":0.0000361736,"h":0.0000382782,"l":0.0000343994,"c":0.0000344429,"v":1117948.4984720002,"t":1719421200}
+{"o":0.0000344429,"h":0.0000347381,"l":0.0000328205,"c":0.0000331619,"v":775675.9543590001,"t":1719424800}
+{"o":0.0000331619,"h":0.0000333886,"l":0.0000325888,"c":0.0000328136,"v":93209.136781,"t":1719428400}
+{"o":0.0000328136,"h":0.0000363555,"l":0.0000326409,"c":0.0000361413,"v":1791613.0236399998,"t":1719432000}
+{"o":0.0000361413,"h":0.0000400362,"l":0.0000359153,"c":0.0000397534,"v":1860687.7862559997,"t":1719435600}
+{"o":0.0000397534,"h":0.0000423897,"l":0.0000390446,"c":0.0000404915,"v":2128580.6561569991,"t":1719439200}
+{"o":0.0000404915,"h":0.0000409347,"l":0.0000362888,"c":0.0000364853,"v":1913132.059112,"t":1719442800}
+{"o":0.0000364853,"h":0.0000367047,"l":0.0000357817,"c":0.0000359958,"v":401940.701714,"t":1719446400}
+{"o":0.0000359958,"h":0.0000361684,"l":0.0000353916,"c":0.0000355319,"v":150256.861937,"t":1719450000}
+{"o":0.0000355319,"h":0.0000359479,"l":0.0000340828,"c":0.0000347035,"v":995520.5495490001,"t":1719453600}
+{"o":0.0000347035,"h":0.0000349383,"l":0.0000336564,"c":0.000033753,"v":707551.9207869999,"t":1719457200}
+{"o":0.000033753,"h":0.0000347935,"l":0.0000336861,"c":0.0000347663,"v":462456.3472569999,"t":1719460800}
+{"o":0.0000347663,"h":0.0000359654,"l":0.0000346603,"c":0.0000359018,"v":623011.143657,"t":1719464400}
+{"o":0.0000359018,"h":0.000037459,"l":0.0000358704,"c":0.0000365344,"v":774639.241239,"t":1719468000}
+{"o":0.0000365344,"h":0.0000369055,"l":0.000035167,"c":0.0000352424,"v":821578.041864,"t":1719471600}
+{"o":0.0000352424,"h":0.0000353574,"l":0.0000345835,"c":0.0000347108,"v":177880.393818,"t":1719475200}
+{"o":0.0000347108,"h":0.0000351027,"l":0.0000341591,"c":0.0000344036,"v":266613.589392,"t":1719478800}
+{"o":0.0000344036,"h":0.0000345012,"l":0.0000333656,"c":0.0000339834,"v":624069.954617,"t":1719482400}
+{"o":0.0000339834,"h":0.0000341133,"l":0.000033133,"c":0.0000332614,"v":491995.6668,"t":1719486000}
+{"o":0.0000332614,"h":0.0000333715,"l":0.0000316109,"c":0.0000318666,"v":674958.231756,"t":1719489600}
+{"o":0.0000318666,"h":0.0000379303,"l":0.0000296262,"c":0.0000337953,"v":2844231.3255360001,"t":1719493200}
+{"o":0.0000337953,"h":0.0000342711,"l":0.0000318959,"c":0.0000331191,"v":1208545.50862,"t":1719496800}
+{"o":0.0000331191,"h":0.0000371235,"l":0.0000326743,"c":0.0000367038,"v":2507517.4796729996,"t":1719500400}
+{"o":0.0000367038,"h":0.0000391914,"l":0.0000365681,"c":0.0000386905,"v":1235988.7099840003,"t":1719504000}
+{"o":0.0000386905,"h":0.0000392261,"l":0.0000383549,"c":0.000038882,"v":274307.926284,"t":1719507600}
+{"o":0.000038882,"h":0.0000390503,"l":0.0000378516,"c":0.0000380291,"v":403453.91856,"t":1719511200}
+{"o":0.0000380291,"h":0.0000383264,"l":0.0000348695,"c":0.0000349965,"v":1650998.2652289998,"t":1719514800}
+{"o":0.0000349965,"h":0.0000351443,"l":0.0000338117,"c":0.0000343207,"v":699435.975645,"t":1719518400}
+{"o":0.0000343207,"h":0.0000347347,"l":0.0000339547,"c":0.0000342876,"v":17167.416036,"t":1719522000}
+{"o":0.0000342876,"h":0.0000347499,"l":0.0000341908,"c":0.000034361,"v":14876.324828,"t":1719525600}
+{"o":0.000034361,"h":0.0000346749,"l":0.000026333,"c":0.0000278074,"v":7963490.1624540016,"t":1719529200}
+{"o":0.0000278074,"h":0.0000287809,"l":0.0000275849,"c":0.000028623,"v":871255.0559030002,"t":1719532800}
+{"o":0.000028623,"h":0.0000295221,"l":0.0000279539,"c":0.0000291621,"v":426447.259646,"t":1719536400}
+{"o":0.0000291621,"h":0.0000306638,"l":0.0000290856,"c":0.0000305454,"v":820614.507093,"t":1719540000}
+{"o":0.0000305454,"h":0.0000306496,"l":0.0000295689,"c":0.0000296119,"v":492399.072233,"t":1719543600}
+{"o":0.0000296119,"h":0.0000301395,"l":0.0000292666,"c":0.0000299577,"v":112312.623232,"t":1719547200}
+{"o":0.0000299577,"h":0.0000318371,"l":0.0000296286,"c":0.0000316403,"v":1054869.4076730001,"t":1719550800}
+{"o":0.0000316403,"h":0.0000321681,"l":0.0000310885,"c":0.0000317256,"v":411679.049901,"t":1719554400}
+{"o":0.0000317256,"h":0.0000333485,"l":0.0000316719,"c":0.0000331007,"v":1132276.5256450002,"t":1719558000}
+{"o":0.0000331007,"h":0.0000339653,"l":0.0000328447,"c":0.0000331123,"v":1049996.8092789999,"t":1719561600}
+{"o":0.0000331123,"h":0.0000332601,"l":0.0000323518,"c":0.0000324332,"v":276117.2899489999,"t":1719565200}
+{"o":0.0000324332,"h":0.0000327632,"l":0.0000321654,"c":0.0000324447,"v":224731.578881,"t":1719568800}
+{"o":0.0000324447,"h":0.0000326626,"l":0.0000322704,"c":0.0000324299,"v":141859.631321,"t":1719572400}
+{"o":0.0000324299,"h":0.0000329064,"l":0.0000312777,"c":0.0000317919,"v":359731.636751,"t":1719576000}
+{"o":0.0000317919,"h":0.0000323517,"l":0.0000314286,"c":0.0000318671,"v":156950.881027,"t":1719579600}
+{"o":0.0000318671,"h":0.0000323493,"l":0.0000302639,"c":0.0000307359,"v":577288.970147,"t":1719583200}
+{"o":0.0000307359,"h":0.0000310253,"l":0.0000298873,"c":0.0000305173,"v":79003.706505,"t":1719586800}
+{"o":0.0000305173,"h":0.0000321663,"l":0.0000302615,"c":0.0000315579,"v":686439.667595,"t":1719590400}
+{"o":0.0000315579,"h":0.0000324431,"l":0.0000311864,"c":0.0000316483,"v":243582.574185,"t":1719594000}
+{"o":0.0000316483,"h":0.0000319782,"l":0.0000313247,"c":0.0000315519,"v":242617.435887,"t":1719597600}
+{"o":0.0000315519,"h":0.0000319822,"l":0.0000311738,"c":0.0000314306,"v":54124.842558,"t":1719601200}
+{"o":0.0000314306,"h":0.0000320015,"l":0.0000311822,"c":0.0000319244,"v":303817.059026,"t":1719604800}
+{"o":0.0000319244,"h":0.000032175,"l":0.0000309199,"c":0.0000309893,"v":356197.796163,"t":1719608400}
+{"o":0.0000309893,"h":0.0000313534,"l":0.0000306978,"c":0.0000308379,"v":258392.087209,"t":1719612000}
+{"o":0.0000308379,"h":0.0000309308,"l":0.0000306623,"c":0.0000307482,"v":22992.213037,"t":1719615600}
+{"o":0.0000307482,"h":0.0000307598,"l":0.0000304184,"c":0.0000305232,"v":0.0,"t":1719619200}
+{"o":0.0000305232,"h":0.0000308379,"l":0.0000301966,"c":0.000030609,"v":25000.0,"t":1719622800}
+{"o":0.000030609,"h":0.0000308922,"l":0.0000305245,"c":0.0000307995,"v":123878.515709,"t":1719626400}
+{"o":0.0000307995,"h":0.0000309181,"l":0.0000306648,"c":0.0000308408,"v":29524.148012,"t":1719630000}
+{"o":0.0000308408,"h":0.0000309574,"l":0.0000306364,"c":0.0000307376,"v":1363.61824,"t":1719633600}
+{"o":0.0000307376,"h":0.0000310357,"l":0.0000304536,"c":0.0000306265,"v":121355.784861,"t":1719637200}
+{"o":0.0000306265,"h":0.000030769,"l":0.0000304688,"c":0.0000306523,"v":13287.413162,"t":1719640800}
+{"o":0.0000306523,"h":0.0000309636,"l":0.0000302986,"c":0.0000307717,"v":81985.979999,"t":1719644400}
+{"o":0.0000307717,"h":0.0000308888,"l":0.0000304164,"c":0.0000304442,"v":70612.00107,"t":1719648000}
+{"o":0.0000304442,"h":0.0000307335,"l":0.0000302605,"c":0.0000304048,"v":87164.129567,"t":1719651600}
+{"o":0.0000304048,"h":0.0000305573,"l":0.0000300488,"c":0.0000301588,"v":308272.268844,"t":1719655200}
+{"o":0.0000301588,"h":0.000030267,"l":0.0000301037,"c":0.0000301885,"v":55944.419977,"t":1719658800}
+{"o":0.0000301885,"h":0.0000306695,"l":0.0000301108,"c":0.0000306047,"v":294247.753453,"t":1719662400}
+{"o":0.0000306047,"h":0.0000310082,"l":0.0000305234,"c":0.0000309544,"v":80986.373793,"t":1719666000}
+{"o":0.0000309544,"h":0.0000310886,"l":0.0000307277,"c":0.0000309299,"v":24726.92005,"t":1719669600}
+{"o":0.0000309299,"h":0.000031014,"l":0.0000304989,"c":0.0000306552,"v":22500.0,"t":1719673200}
+{"o":0.0000306552,"h":0.0000309551,"l":0.0000288213,"c":0.0000289308,"v":1315293.410742,"t":1719676800}
+{"o":0.0000289308,"h":0.0000290697,"l":0.0000281904,"c":0.0000283494,"v":555326.1574230001,"t":1719680400}
+{"o":0.0000283494,"h":0.0000284984,"l":0.0000280892,"c":0.0000281762,"v":128445.548399,"t":1719684000}
+{"o":0.0000281762,"h":0.0000285521,"l":0.0000278789,"c":0.0000283789,"v":381432.769484,"t":1719687600}
+{"o":0.0000283789,"h":0.0000307232,"l":0.0000283603,"c":0.0000300023,"v":1819053.3541549998,"t":1719691200}
+{"o":0.0000300023,"h":0.0000301221,"l":0.000029966,"c":0.000030076,"v":1692.966878,"t":1719694800}
+{"o":0.000030076,"h":0.0000302908,"l":0.0000297208,"c":0.0000298983,"v":32323.055768,"t":1719698400}
+{"o":0.0000298983,"h":0.0000299704,"l":0.0000297837,"c":0.0000298859,"v":51928.928382,"t":1719702000}
+{"o":0.0000298859,"h":0.0000300507,"l":0.0000296286,"c":0.0000298788,"v":77479.296363,"t":1719705600}
+{"o":0.0000298788,"h":0.0000301028,"l":0.0000298712,"c":0.0000300225,"v":0.0,"t":1719709200}
+{"o":0.0000300225,"h":0.0000304173,"l":0.0000296174,"c":0.0000298939,"v":9223.264225,"t":1719712800}
+{"o":0.0000298939,"h":0.0000301668,"l":0.0000298128,"c":0.0000301421,"v":7716.993291,"t":1719716400}
+{"o":0.0000301421,"h":0.0000303332,"l":0.0000298513,"c":0.0000300034,"v":11972.597977,"t":1719720000}
+{"o":0.0000300034,"h":0.0000300938,"l":0.0000297388,"c":0.0000297804,"v":130000.0,"t":1719723600}
+{"o":0.0000297804,"h":0.0000298222,"l":0.0000281926,"c":0.0000283256,"v":800129.871214,"t":1719727200}
+{"o":0.0000283256,"h":0.0000288314,"l":0.000027925,"c":0.0000284036,"v":43322.682968,"t":1719730800}
+{"o":0.0000284036,"h":0.0000284844,"l":0.0000281702,"c":0.0000282342,"v":67988.903361,"t":1719734400}
+{"o":0.0000282342,"h":0.0000285704,"l":0.0000281057,"c":0.0000282561,"v":2576.765634,"t":1719738000}
+{"o":0.0000282561,"h":0.0000287703,"l":0.0000282072,"c":0.000028477,"v":188802.875839,"t":1719741600}
+{"o":0.000028477,"h":0.0000286224,"l":0.0000277606,"c":0.0000278179,"v":526079.5698520001,"t":1719745200}
+{"o":0.0000278179,"h":0.0000282371,"l":0.0000277409,"c":0.0000279615,"v":143262.24864,"t":1719748800}
+{"o":0.0000279615,"h":0.0000281354,"l":0.0000276874,"c":0.0000277474,"v":96431.78544,"t":1719752400}
+{"o":0.0000277474,"h":0.0000278809,"l":0.0000276991,"c":0.0000277708,"v":26923.074254,"t":1719756000}
+{"o":0.0000277708,"h":0.0000281995,"l":0.0000274139,"c":0.0000277938,"v":269686.175764,"t":1719759600}
+{"o":0.0000277938,"h":0.0000284089,"l":0.0000274,"c":0.0000277448,"v":833820.0514090001,"t":1719763200}
+{"o":0.0000277448,"h":0.0000277757,"l":0.0000260156,"c":0.0000261882,"v":1166049.5801560001,"t":1719766800}
+{"o":0.0000261882,"h":0.0000262376,"l":0.0000256859,"c":0.0000258929,"v":112827.434431,"t":1719770400}
+{"o":0.0000258929,"h":0.0000265235,"l":0.0000258708,"c":0.0000264644,"v":387595.091167,"t":1719774000}
+{"o":0.0000264644,"h":0.0000265439,"l":0.00002602,"c":0.0000262801,"v":274312.26955,"t":1719777600}
+{"o":0.0000262801,"h":0.0000265112,"l":0.0000256195,"c":0.0000256725,"v":553979.2121690001,"t":1719781200}
+{"o":0.0000256725,"h":0.0000264811,"l":0.0000251383,"c":0.000025534,"v":754083.1728640001,"t":1719784800}
+{"o":0.000025534,"h":0.0000256604,"l":0.0000250827,"c":0.0000251951,"v":27585.278012,"t":1719788400}
+{"o":0.0000251951,"h":0.0000252983,"l":0.0000246842,"c":0.0000249354,"v":256103.632938,"t":1719792000}
+{"o":0.0000249354,"h":0.0000250977,"l":0.000024706,"c":0.0000249714,"v":1947.021136,"t":1719795600}
+{"o":0.0000249714,"h":0.0000251626,"l":0.0000246098,"c":0.0000248421,"v":201000.0,"t":1719799200}
+{"o":0.0000248421,"h":0.0000252737,"l":0.0000245382,"c":0.0000250778,"v":737620.661489,"t":1719802800}
+{"o":0.0000250778,"h":0.0000251401,"l":0.0000246978,"c":0.0000250446,"v":371773.347277,"t":1719806400}
+{"o":0.0000250446,"h":0.0000252711,"l":0.0000248805,"c":0.0000250563,"v":68522.929588,"t":1719810000}
+{"o":0.0000250563,"h":0.0000255596,"l":0.0000249262,"c":0.0000254162,"v":325240.151528,"t":1719813600}
+{"o":0.0000254162,"h":0.0000256316,"l":0.000025087,"c":0.0000255003,"v":482253.720191,"t":1719817200}
+{"o":0.0000255003,"h":0.0000260423,"l":0.0000252351,"c":0.000025515,"v":98010.945328,"t":1719820800}
+{"o":0.000025515,"h":0.000025786,"l":0.0000251085,"c":0.0000252828,"v":301485.686473,"t":1719824400}
+{"o":0.0000252828,"h":0.000025477,"l":0.0000246359,"c":0.0000248121,"v":365855.0578290001,"t":1719828000}
+{"o":0.0000248121,"h":0.0000249802,"l":0.0000244707,"c":0.0000246529,"v":425930.43083,"t":1719831600}
+{"o":0.0000246529,"h":0.0000246615,"l":0.0000242021,"c":0.0000242023,"v":454419.538573,"t":1719835200}
+{"o":0.0000242023,"h":0.0000244563,"l":0.0000237193,"c":0.0000239668,"v":125259.326921,"t":1719838800}
+{"o":0.0000239668,"h":0.0000242302,"l":0.0000237647,"c":0.0000239703,"v":184081.564968,"t":1719842400}
+{"o":0.0000239703,"h":0.0000251172,"l":0.0000238354,"c":0.0000249464,"v":1004721.6598520001,"t":1719846000}
+{"o":0.0000249464,"h":0.000025398,"l":0.000024661,"c":0.0000248738,"v":456207.313789,"t":1719849600}
+{"o":0.0000248738,"h":0.0000250427,"l":0.0000246646,"c":0.0000248705,"v":49749.816657,"t":1719853200}
+{"o":0.0000248705,"h":0.0000250076,"l":0.0000243722,"c":0.0000245515,"v":260530.48555,"t":1719856800}
+{"o":0.0000245515,"h":0.0000247409,"l":0.0000243991,"c":0.0000244821,"v":115591.367857,"t":1719860400}
+{"o":0.0000244821,"h":0.0000246631,"l":0.0000243389,"c":0.0000244267,"v":84740.155948,"t":1719864000}
+{"o":0.0000244267,"h":0.0000246438,"l":0.0000239686,"c":0.0000240822,"v":284634.953782,"t":1719867600}
+{"o":0.0000240822,"h":0.0000244756,"l":0.0000238008,"c":0.0000240804,"v":235455.131344,"t":1719871200}
+{"o":0.0000240804,"h":0.0000242033,"l":0.0000238586,"c":0.000023987,"v":80199.109974,"t":1719874800}
+{"o":0.000023987,"h":0.0000240719,"l":0.0000235329,"c":0.0000235835,"v":600000.0,"t":1719878400}
+{"o":0.0000235835,"h":0.0000236414,"l":0.0000224996,"c":0.0000225305,"v":774384.5117499999,"t":1719882000}
+{"o":0.0000225305,"h":0.0000226154,"l":0.0000223165,"c":0.0000224003,"v":14988.696446,"t":1719885600}
+{"o":0.0000224003,"h":0.000022589,"l":0.0000221492,"c":0.0000224795,"v":342663.486633,"t":1719889200}
+{"o":0.0000224795,"h":0.0000226764,"l":0.00002233,"c":0.0000226661,"v":124948.038821,"t":1719892800}
+{"o":0.0000226661,"h":0.0000226909,"l":0.0000223217,"c":0.0000223601,"v":154078.739552,"t":1719896400}
+{"o":0.0000223601,"h":0.0000225887,"l":0.0000223045,"c":0.0000225159,"v":68844.525628,"t":1719900000}
+{"o":0.0000225159,"h":0.000022638,"l":0.0000221446,"c":0.0000221999,"v":241490.72099,"t":1719903600}
+{"o":0.0000221999,"h":0.0000224258,"l":0.0000219679,"c":0.0000222598,"v":98214.044837,"t":1719907200}
+{"o":0.0000222598,"h":0.0000226198,"l":0.0000221362,"c":0.0000225216,"v":193340.746591,"t":1719910800}
+{"o":0.0000225216,"h":0.0000226225,"l":0.0000222314,"c":0.0000224187,"v":29571.117833,"t":1719914400}
+{"o":0.0000224187,"h":0.0000226483,"l":0.0000222242,"c":0.0000224152,"v":35275.604358,"t":1719918000}
+{"o":0.0000224152,"h":0.0000228025,"l":0.0000221323,"c":0.000022412,"v":48693.331367,"t":1719921600}
+{"o":0.000022412,"h":0.0000234522,"l":0.0000222356,"c":0.0000229737,"v":706005.030041,"t":1719925200}
+{"o":0.0000229737,"h":0.0000232318,"l":0.0000224609,"c":0.0000226719,"v":148548.058966,"t":1719928800}
+{"o":0.0000226719,"h":0.0000228248,"l":0.000021855,"c":0.0000220255,"v":620765.9910859999,"t":1719932400}
+{"o":0.0000220255,"h":0.000022136,"l":0.0000217596,"c":0.0000217755,"v":118019.933024,"t":1719936000}
+{"o":0.0000217755,"h":0.0000221523,"l":0.0000216278,"c":0.0000217418,"v":334919.567105,"t":1719939600}
+{"o":0.0000217418,"h":0.0000225994,"l":0.000021228,"c":0.0000220353,"v":289728.924804,"t":1719943200}
+{"o":0.0000220353,"h":0.0000221539,"l":0.0000214314,"c":0.0000216322,"v":820868.5483270001,"t":1719946800}
+{"o":0.0000216322,"h":0.0000221151,"l":0.0000215338,"c":0.0000219987,"v":250381.63189,"t":1719950400}
+{"o":0.0000219987,"h":0.0000220686,"l":0.0000217541,"c":0.0000219562,"v":54676.792394,"t":1719954000}
+{"o":0.0000219562,"h":0.0000219562,"l":0.0000214613,"c":0.0000214781,"v":353157.875469,"t":1719957600}
+{"o":0.0000214781,"h":0.0000217683,"l":0.000021423,"c":0.0000217288,"v":92457.463147,"t":1719961200}
+{"o":0.0000217288,"h":0.0000218145,"l":0.0000214217,"c":0.0000216104,"v":178191.606094,"t":1719964800}
+{"o":0.0000216104,"h":0.0000218458,"l":0.0000212813,"c":0.0000217044,"v":76462.00635,"t":1719968400}
+{"o":0.0000217044,"h":0.0000217961,"l":0.0000211373,"c":0.0000214436,"v":725085.134577,"t":1719972000}
+{"o":0.0000214436,"h":0.0000218457,"l":0.0000210451,"c":0.0000213373,"v":106137.678184,"t":1719975600}
+{"o":0.0000213373,"h":0.0000217395,"l":0.0000209524,"c":0.0000213871,"v":3942.049056,"t":1719979200}
+{"o":0.0000213871,"h":0.0000214092,"l":0.0000209041,"c":0.0000209133,"v":324075.0,"t":1719982800}
+{"o":0.0000209133,"h":0.0000210101,"l":0.0000207987,"c":0.0000209196,"v":6610.707534,"t":1719986400}
+{"o":0.0000209196,"h":0.0000212621,"l":0.0000207464,"c":0.0000211002,"v":10938.016685,"t":1719990000}
+{"o":0.0000211002,"h":0.0000220847,"l":0.0000206577,"c":0.0000217678,"v":1565686.6508500003,"t":1719993600}
+{"o":0.0000217678,"h":0.0000221672,"l":0.0000216363,"c":0.0000221133,"v":587849.951169,"t":1719997200}
+{"o":0.0000221133,"h":0.0000227734,"l":0.0000218855,"c":0.0000222379,"v":199835.177733,"t":1720000800}
+{"o":0.0000222379,"h":0.0000224528,"l":0.0000219093,"c":0.0000219599,"v":201591.185601,"t":1720004400}
+{"o":0.0000219599,"h":0.0000224502,"l":0.0000215743,"c":0.0000219477,"v":177266.920539,"t":1720008000}
+{"o":0.0000219477,"h":0.0000238439,"l":0.0000213303,"c":0.0000230601,"v":2616216.8372289999,"t":1720011600}
+{"o":0.0000230601,"h":0.0000234549,"l":0.0000223069,"c":0.0000228525,"v":536740.196227,"t":1720015200}
+{"o":0.0000228525,"h":0.0000229713,"l":0.0000223347,"c":0.0000225114,"v":109057.102921,"t":1720018800}
+{"o":0.0000225114,"h":0.000022837,"l":0.0000222883,"c":0.0000224816,"v":271097.072294,"t":1720022400}
+{"o":0.0000224816,"h":0.0000228564,"l":0.000022305,"c":0.0000226355,"v":457128.439126,"t":1720026000}
+{"o":0.0000226355,"h":0.0000234222,"l":0.0000225536,"c":0.0000232752,"v":944544.815552,"t":1720029600}
+{"o":0.0000232752,"h":0.0000237409,"l":0.0000230637,"c":0.0000232971,"v":742894.923502,"t":1720033200}
+{"o":0.0000232971,"h":0.0000235655,"l":0.0000230948,"c":0.0000235387,"v":211305.018238,"t":1720036800}
+{"o":0.0000235387,"h":0.000024682,"l":0.0000231909,"c":0.0000242523,"v":1005058.7185979999,"t":1720040400}
+{"o":0.0000242523,"h":0.0000244455,"l":0.000023858,"c":0.000023951,"v":208303.995516,"t":1720044000}
+{"o":0.000023951,"h":0.0000244261,"l":0.0000239481,"c":0.0000243502,"v":125015.31608,"t":1720047600}
+{"o":0.0000243502,"h":0.0000245588,"l":0.0000240124,"c":0.0000244024,"v":5028.277831,"t":1720051200}
+{"o":0.0000244024,"h":0.0000259317,"l":0.0000233451,"c":0.0000246277,"v":131987.859677,"t":1720054800}
+{"o":0.0000246277,"h":0.0000248649,"l":0.0000239781,"c":0.0000242357,"v":103049.83896,"t":1720058400}
+{"o":0.0000242357,"h":0.0000245571,"l":0.0000240552,"c":0.0000242809,"v":30012.103431,"t":1720062000}
+{"o":0.0000242809,"h":0.0000244403,"l":0.0000239396,"c":0.0000240673,"v":160000.0,"t":1720065600}
+{"o":0.0000240673,"h":0.0000241925,"l":0.0000238478,"c":0.0000241253,"v":46298.937411,"t":1720069200}
+{"o":0.0000241253,"h":0.0000245479,"l":0.0000229653,"c":0.0000232088,"v":855890.535617,"t":1720072800}
+{"o":0.0000232088,"h":0.0000233268,"l":0.000022523,"c":0.0000226756,"v":451147.209754,"t":1720076400}
+{"o":0.0000226756,"h":0.0000229841,"l":0.0000223847,"c":0.0000224305,"v":48898.717591,"t":1720080000}
+{"o":0.0000224305,"h":0.0000227684,"l":0.0000218873,"c":0.0000221369,"v":656520.275047,"t":1720083600}
+{"o":0.0000221369,"h":0.0000224686,"l":0.0000202911,"c":0.0000203127,"v":3651840.9240350001,"t":1720087200}
+{"o":0.0000203127,"h":0.0000220032,"l":0.0000202211,"c":0.0000213485,"v":1930485.9081219998,"t":1720090800}
+{"o":0.0000213485,"h":0.0000214305,"l":0.0000201071,"c":0.0000206883,"v":2270277.3045040001,"t":1720094400}
+{"o":0.0000206883,"h":0.0000216304,"l":0.0000205818,"c":0.0000210718,"v":1052982.6362920001,"t":1720098000}
+{"o":0.0000210718,"h":0.00002121,"l":0.0000201415,"c":0.0000203124,"v":1720502.3207330003,"t":1720101600}
+{"o":0.0000203124,"h":0.0000204913,"l":0.0000200294,"c":0.0000202293,"v":44901.174127,"t":1720105200}
+{"o":0.0000202293,"h":0.0000204419,"l":0.0000200886,"c":0.0000201788,"v":213762.218679,"t":1720108800}
+{"o":0.0000201788,"h":0.0000225191,"l":0.0000200075,"c":0.0000224282,"v":3013485.7224730002,"t":1720112400}
+{"o":0.0000224282,"h":0.0000226864,"l":0.0000215992,"c":0.0000217936,"v":1138935.6807930002,"t":1720116000}
+{"o":0.0000217936,"h":0.0000222131,"l":0.0000214394,"c":0.0000220762,"v":667420.5002070001,"t":1720119600}
+{"o":0.0000220762,"h":0.0000221828,"l":0.0000216423,"c":0.0000216666,"v":372145.826838,"t":1720123200}
+{"o":0.0000216666,"h":0.0000219706,"l":0.0000215636,"c":0.0000218697,"v":1871.0,"t":1720126800}
+{"o":0.0000218697,"h":0.0000222968,"l":0.0000205927,"c":0.0000210915,"v":1153028.9658630001,"t":1720130400}
+{"o":0.0000210915,"h":0.0000219461,"l":0.0000192728,"c":0.0000200395,"v":1007080.8234389999,"t":1720134000}
+{"o":0.0000200395,"h":0.000020973,"l":0.0000189123,"c":0.0000191871,"v":2014526.2885610003,"t":1720137600}
+{"o":0.0000191871,"h":0.0000196912,"l":0.0000191128,"c":0.0000192158,"v":3174.635467,"t":1720141200}
+{"o":0.0000192158,"h":0.0000205887,"l":0.0000184866,"c":0.0000191584,"v":1453093.347364,"t":1720144800}
+{"o":0.0000191584,"h":0.0000196076,"l":0.0000185014,"c":0.0000186178,"v":422750.592034,"t":1720148400}
+{"o":0.0000186178,"h":0.0000199673,"l":0.0000179591,"c":0.0000192916,"v":1296460.1865730002,"t":1720152000}
+{"o":0.0000192916,"h":0.0000194269,"l":0.0000188401,"c":0.0000188994,"v":529264.28806,"t":1720155600}
+{"o":0.0000188994,"h":0.00001958,"l":0.0000188959,"c":0.0000194906,"v":347104.657917,"t":1720159200}
+{"o":0.0000194906,"h":0.0000197241,"l":0.0000190559,"c":0.0000193321,"v":425882.959004,"t":1720162800}
+{"o":0.0000193321,"h":0.0000201519,"l":0.0000188476,"c":0.0000195002,"v":314466.958842,"t":1720166400}
+{"o":0.0000195002,"h":0.0000201423,"l":0.000018807,"c":0.0000194948,"v":1221109.2365540001,"t":1720170000}
+{"o":0.0000194948,"h":0.0000209593,"l":0.0000189736,"c":0.0000203382,"v":1299597.640046,"t":1720173600}
+{"o":0.0000203382,"h":0.0000232179,"l":0.000019987,"c":0.000022575,"v":2854860.830476,"t":1720177200}
+{"o":0.000022575,"h":0.0000230635,"l":0.0000220791,"c":0.0000227888,"v":299756.9140190001,"t":1720180800}
+{"o":0.0000227888,"h":0.0000233457,"l":0.0000219985,"c":0.0000225065,"v":352407.381012,"t":1720184400}
+{"o":0.0000225065,"h":0.0000236848,"l":0.0000224334,"c":0.0000233703,"v":823303.937758,"t":1720188000}
+{"o":0.0000233703,"h":0.0000242882,"l":0.0000229806,"c":0.0000237917,"v":636753.921465,"t":1720191600}
+{"o":0.0000237917,"h":0.000025527,"l":0.0000235401,"c":0.0000247963,"v":1080192.0822149999,"t":1720195200}
+{"o":0.0000247963,"h":0.000025253,"l":0.0000241991,"c":0.0000242991,"v":624461.706031,"t":1720198800}
+{"o":0.0000242991,"h":0.000024451,"l":0.0000227488,"c":0.0000227869,"v":1187963.629949,"t":1720202400}
+{"o":0.0000227869,"h":0.0000229999,"l":0.0000219613,"c":0.0000221071,"v":510969.993662,"t":1720206000}
+{"o":0.0000221071,"h":0.0000225522,"l":0.0000220206,"c":0.0000221292,"v":972550.603379,"t":1720209600}
+{"o":0.0000221292,"h":0.0000227871,"l":0.0000220513,"c":0.0000227426,"v":338858.817806,"t":1720213200}
+{"o":0.0000227426,"h":0.0000228634,"l":0.000022393,"c":0.0000227813,"v":80502.735599,"t":1720216800}
+{"o":0.0000227813,"h":0.0000227911,"l":0.0000225296,"c":0.0000226331,"v":10026.0,"t":1720220400}
+{"o":0.0000226331,"h":0.000022775,"l":0.0000220464,"c":0.0000225198,"v":0.0,"t":1720224000}
+{"o":0.0000225198,"h":0.0000229088,"l":0.0000224751,"c":0.0000228833,"v":1763.150087,"t":1720227600}
+{"o":0.0000228833,"h":0.0000230766,"l":0.0000226276,"c":0.0000226975,"v":4407.204628,"t":1720231200}
+{"o":0.0000226975,"h":0.0000227137,"l":0.000022482,"c":0.0000225602,"v":3.525379,"t":1720234800}
+{"o":0.0000225602,"h":0.0000227044,"l":0.0000223893,"c":0.0000226026,"v":84368.500297,"t":1720238400}
+{"o":0.0000226026,"h":0.0000226081,"l":0.0000223824,"c":0.0000224608,"v":3.496824,"t":1720242000}
+{"o":0.0000224608,"h":0.0000226905,"l":0.0000220775,"c":0.0000224316,"v":151378.261824,"t":1720245600}
+{"o":0.0000224316,"h":0.0000224813,"l":0.0000212814,"c":0.0000214254,"v":966706.490501,"t":1720249200}
+{"o":0.0000214254,"h":0.0000217154,"l":0.0000212067,"c":0.0000214033,"v":145538.644228,"t":1720252800}
+{"o":0.0000214033,"h":0.0000218661,"l":0.0000209664,"c":0.0000213751,"v":309840.642302,"t":1720256400}
+{"o":0.0000213751,"h":0.0000216701,"l":0.0000212084,"c":0.0000215894,"v":342542.3531430002,"t":1720260000}
+{"o":0.0000215894,"h":0.0000217749,"l":0.000021424,"c":0.0000216371,"v":42700.928574,"t":1720263600}
+{"o":0.0000216371,"h":0.0000217831,"l":0.0000202848,"c":0.0000203447,"v":1277675.6041930001,"t":1720267200}
+{"o":0.0000203447,"h":0.0000209949,"l":0.0000201151,"c":0.0000208231,"v":1060544.113593,"t":1720270800}
+{"o":0.0000208231,"h":0.0000210787,"l":0.0000204693,"c":0.0000208454,"v":147489.747132,"t":1720274400}
+{"o":0.0000208454,"h":0.0000209191,"l":0.0000201388,"c":0.0000203685,"v":567333.8122670001,"t":1720278000}
+{"o":0.0000203685,"h":0.0000211022,"l":0.0000201293,"c":0.0000206922,"v":766566.9500419999,"t":1720281600}
+{"o":0.0000206922,"h":0.0000209402,"l":0.0000204513,"c":0.0000208552,"v":505150.6625619999,"t":1720285200}
+{"o":0.0000208552,"h":0.0000209711,"l":0.0000206563,"c":0.0000208519,"v":68844.891666,"t":1720288800}
+{"o":0.0000208519,"h":0.0000210082,"l":0.0000205811,"c":0.0000208619,"v":146631.3363129999,"t":1720292400}
+{"o":0.0000208619,"h":0.0000212377,"l":0.0000207247,"c":0.0000210629,"v":197987.362429,"t":1720296000}
+{"o":0.0000210629,"h":0.0000213346,"l":0.0000208046,"c":0.0000211441,"v":82293.836831,"t":1720299600}
+{"o":0.0000211441,"h":0.0000211816,"l":0.0000207882,"c":0.0000208092,"v":224673.118849,"t":1720303200}
+{"o":0.0000208092,"h":0.0000211195,"l":0.0000207839,"c":0.0000210793,"v":47737.56989,"t":1720306800}
+{"o":0.0000210793,"h":0.0000213681,"l":0.0000206107,"c":0.0000209182,"v":260651.557702,"t":1720310400}
+{"o":0.0000209182,"h":0.0000210723,"l":0.0000205294,"c":0.0000206604,"v":16500.162949,"t":1720314000}
+{"o":0.0000206604,"h":0.0000206662,"l":0.0000203966,"c":0.0000204644,"v":0.0,"t":1720317600}
+{"o":0.0000204644,"h":0.0000209283,"l":0.0000204529,"c":0.0000207434,"v":15804.628601,"t":1720321200}
+{"o":0.0000207434,"h":0.0000211687,"l":0.0000207425,"c":0.0000211445,"v":0.0,"t":1720324800}
+{"o":0.0000211445,"h":0.0000212795,"l":0.0000205397,"c":0.0000208311,"v":24408.563621,"t":1720328400}
+{"o":0.0000208311,"h":0.0000210061,"l":0.0000205036,"c":0.0000206851,"v":262644.211942,"t":1720332000}
+{"o":0.0000206851,"h":0.0000210722,"l":0.0000197958,"c":0.0000201689,"v":741399.4014009999,"t":1720335600}
+{"o":0.0000201689,"h":0.0000203322,"l":0.0000199734,"c":0.0000202246,"v":268420.7676589999,"t":1720339200}
+{"o":0.0000202246,"h":0.000020339,"l":0.0000200852,"c":0.0000202228,"v":27708.113125,"t":1720342800}
+{"o":0.0000202228,"h":0.0000209397,"l":0.000020118,"c":0.0000208749,"v":571528.0493119999,"t":1720346400}
+{"o":0.0000208749,"h":0.0000209446,"l":0.0000205048,"c":0.0000205362,"v":150000.0,"t":1720350000}
+{"o":0.0000205362,"h":0.0000214683,"l":0.0000204111,"c":0.0000210422,"v":1223447.7468880001,"t":1720353600}
+{"o":0.0000210422,"h":0.0000215387,"l":0.0000208945,"c":0.0000213523,"v":277764.949563,"t":1720357200}
+{"o":0.0000213523,"h":0.000021547,"l":0.0000192443,"c":0.0000196851,"v":2709553.4197120005,"t":1720360800}
+{"o":0.0000196851,"h":0.0000220776,"l":0.0000195311,"c":0.0000215981,"v":2288246.6064380002,"t":1720364400}
+{"o":0.0000215981,"h":0.0000216412,"l":0.0000211006,"c":0.0000211627,"v":350000.0,"t":1720368000}
+{"o":0.0000211627,"h":0.0000213274,"l":0.0000208941,"c":0.0000209241,"v":144688.596047,"t":1720371600}
+{"o":0.0000209241,"h":0.0000223558,"l":0.0000207901,"c":0.0000223065,"v":1090393.3041620001,"t":1720375200}
+{"o":0.0000223065,"h":0.0000224381,"l":0.0000216638,"c":0.0000218273,"v":400000.0,"t":1720378800}
+{"o":0.0000218273,"h":0.0000219684,"l":0.0000217473,"c":0.0000219128,"v":0.0,"t":1720382400}
+{"o":0.0000219128,"h":0.0000225308,"l":0.0000203824,"c":0.0000207851,"v":994031.738855,"t":1720386000}
+{"o":0.0000207851,"h":0.0000210668,"l":0.0000180561,"c":0.0000189165,"v":3818544.9800209999,"t":1720389600}
+{"o":0.0000189165,"h":0.0000192821,"l":0.0000180449,"c":0.0000183283,"v":1449434.3424699996,"t":1720393200}
+{"o":0.0000183283,"h":0.0000188861,"l":0.0000181384,"c":0.0000188344,"v":58252.037916,"t":1720396800}
+{"o":0.0000188344,"h":0.0000194322,"l":0.0000180619,"c":0.0000180851,"v":363493.151159,"t":1720400400}
+{"o":0.0000180851,"h":0.0000186293,"l":0.0000177356,"c":0.0000182861,"v":21929.015438,"t":1720404000}
+{"o":0.0000182861,"h":0.000018417,"l":0.0000180254,"c":0.0000183285,"v":210803.876776,"t":1720407600}
+{"o":0.0000183285,"h":0.0000187212,"l":0.0000179525,"c":0.0000182784,"v":953434.8944869998,"t":1720411200}
+{"o":0.0000182784,"h":0.0000207345,"l":0.0000181571,"c":0.0000204664,"v":2981111.0586539996,"t":1720414800}
+{"o":0.0000204664,"h":0.0000206794,"l":0.0000202374,"c":0.0000204949,"v":172118.438673,"t":1720418400}
+{"o":0.0000204949,"h":0.0000208363,"l":0.0000203939,"c":0.0000206714,"v":366019.591145,"t":1720422000}
+{"o":0.0000206714,"h":0.0000220789,"l":0.0000195054,"c":0.0000208002,"v":548842.026758,"t":1720425600}
+{"o":0.0000208002,"h":0.0000210295,"l":0.000019893,"c":0.0000203215,"v":948559.248365,"t":1720429200}
+{"o":0.0000203215,"h":0.0000206037,"l":0.0000201089,"c":0.0000204721,"v":30753.873591,"t":1720432800}
+{"o":0.0000204721,"h":0.0000205983,"l":0.0000199892,"c":0.0000202719,"v":141814.8605,"t":1720436400}
+{"o":0.0000202719,"h":0.0000204485,"l":0.0000196301,"c":0.0000199091,"v":433367.322644,"t":1720440000}
+{"o":0.0000199091,"h":0.0000201686,"l":0.0000196797,"c":0.0000200247,"v":167177.255483,"t":1720443600}
+{"o":0.0000200247,"h":0.0000210668,"l":0.0000189363,"c":0.000019712,"v":696961.889948,"t":1720447200}
+{"o":0.000019712,"h":0.0000202432,"l":0.0000194435,"c":0.0000198901,"v":249279.783586,"t":1720450800}
+{"o":0.0000198901,"h":0.0000204137,"l":0.0000194124,"c":0.0000197362,"v":122290.0,"t":1720454400}
+{"o":0.0000197362,"h":0.0000201313,"l":0.0000174364,"c":0.0000175784,"v":3259262.5247260001,"t":1720458000}
+{"o":0.0000175784,"h":0.0000185639,"l":0.000017431,"c":0.0000183672,"v":1507403.5925200002,"t":1720461600}
+{"o":0.0000183672,"h":0.0000185339,"l":0.000017791,"c":0.0000178486,"v":565873.3215490001,"t":1720465200}
+{"o":0.0000178486,"h":0.0000183792,"l":0.0000175879,"c":0.0000182132,"v":459679.792811,"t":1720468800}
+{"o":0.0000182132,"h":0.0000183336,"l":0.0000168932,"c":0.000017065,"v":1847878.3872430001,"t":1720472400}
+{"o":0.000017065,"h":0.0000171942,"l":0.0000169423,"c":0.0000171106,"v":58222.153606,"t":1720476000}
+{"o":0.0000171106,"h":0.0000176164,"l":0.0000170509,"c":0.0000174371,"v":1009264.604056,"t":1720479600}
+{"o":0.0000174371,"h":0.0000177328,"l":0.0000172928,"c":0.0000175184,"v":80589.442588,"t":1720483200}
+{"o":0.0000175184,"h":0.0000179742,"l":0.0000171508,"c":0.0000177893,"v":411849.9484930001,"t":1720486800}
+{"o":0.0000177893,"h":0.0000178857,"l":0.0000173711,"c":0.0000173882,"v":200000.0,"t":1720490400}
+{"o":0.0000173882,"h":0.0000175459,"l":0.0000172759,"c":0.0000173087,"v":0.0,"t":1720494000}
+{"o":0.0000173087,"h":0.0000177773,"l":0.0000171586,"c":0.0000175076,"v":360864.601742,"t":1720497600}
+{"o":0.0000175076,"h":0.0000175467,"l":0.0000173594,"c":0.0000173943,"v":214719.973971,"t":1720501200}
+{"o":0.0000173943,"h":0.0000177694,"l":0.0000171705,"c":0.0000175402,"v":105702.363587,"t":1720504800}
+{"o":0.0000175402,"h":0.0000176661,"l":0.0000174625,"c":0.0000176345,"v":37020.459364,"t":1720508400}
+{"o":0.0000176345,"h":0.0000177191,"l":0.0000173774,"c":0.0000175781,"v":26383.777293,"t":1720512000}
+{"o":0.0000175781,"h":0.000017682,"l":0.0000173032,"c":0.0000174813,"v":225195.465564,"t":1720515600}
+{"o":0.0000174813,"h":0.0000177456,"l":0.0000174362,"c":0.0000176574,"v":536957.2003339999,"t":1720519200}
+{"o":0.0000176574,"h":0.0000178997,"l":0.0000175722,"c":0.0000176906,"v":5653.516478,"t":1720522800}
+{"o":0.0000176906,"h":0.0000178293,"l":0.0000174905,"c":0.0000176505,"v":81829.209082,"t":1720526400}
+{"o":0.0000176505,"h":0.0000179016,"l":0.000017387,"c":0.0000174952,"v":367742.780658,"t":1720530000}
+{"o":0.0000174952,"h":0.0000176902,"l":0.0000164536,"c":0.0000169575,"v":1399359.8421380001,"t":1720533600}
+{"o":0.0000169575,"h":0.0000170626,"l":0.0000163116,"c":0.000016729,"v":1309480.9240270001,"t":1720537200}
+{"o":0.000016729,"h":0.0000176288,"l":0.000016484,"c":0.0000173168,"v":1784926.3619419991,"t":1720540800}
+{"o":0.0000173168,"h":0.0000176979,"l":0.0000171543,"c":0.0000175269,"v":893916.782748,"t":1720544400}
+{"o":0.0000175269,"h":0.0000177747,"l":0.0000171686,"c":0.0000174784,"v":318713.8107809998,"t":1720548000}
+{"o":0.0000174784,"h":0.0000177824,"l":0.0000174465,"c":0.0000176887,"v":344046.622604,"t":1720551600}
+{"o":0.0000176887,"h":0.0000178751,"l":0.0000174226,"c":0.0000176089,"v":304632.3602950001,"t":1720555200}
+{"o":0.0000176089,"h":0.0000178956,"l":0.0000173322,"c":0.0000176007,"v":586330.8254459995,"t":1720558800}
+{"o":0.0000176007,"h":0.0000177573,"l":0.0000172724,"c":0.0000175874,"v":242584.1182679999,"t":1720562400}
+{"o":0.0000175874,"h":0.0000177923,"l":0.0000169856,"c":0.000017154,"v":1260962.4294200011,"t":1720566000}
+{"o":0.000017154,"h":0.000017517,"l":0.0000169687,"c":0.0000173456,"v":327106.259775,"t":1720569600}
+{"o":0.0000173456,"h":0.0000175256,"l":0.0000166346,"c":0.0000167886,"v":835689.3145530001,"t":1720573200}
+{"o":0.0000167886,"h":0.000017133,"l":0.0000165309,"c":0.0000169469,"v":401847.004354,"t":1720576800}
+{"o":0.0000169469,"h":0.0000171343,"l":0.0000168275,"c":0.0000169353,"v":161555.495792,"t":1720580400}
+{"o":0.0000169353,"h":0.0000174772,"l":0.0000164803,"c":0.0000170178,"v":209346.361153,"t":1720584000}
+{"o":0.0000170178,"h":0.0000176247,"l":0.0000169125,"c":0.0000174861,"v":609265.8406239998,"t":1720587600}
+{"o":0.0000174861,"h":0.0000177021,"l":0.0000172416,"c":0.0000175099,"v":258765.596192,"t":1720591200}
+{"o":0.0000175099,"h":0.0000179086,"l":0.0000173155,"c":0.0000174793,"v":880313.235827,"t":1720594800}
+{"o":0.0000174793,"h":0.0000176917,"l":0.0000172344,"c":0.0000174722,"v":461797.6290209995,"t":1720598400}
+{"o":0.0000174722,"h":0.0000176691,"l":0.0000171227,"c":0.0000174675,"v":735851.364731,"t":1720602000}
+{"o":0.0000174675,"h":0.0000176409,"l":0.0000173241,"c":0.0000174386,"v":108075.395327,"t":1720605600}
+{"o":0.0000174386,"h":0.0000188147,"l":0.0000173243,"c":0.0000187455,"v":2473079.689462,"t":1720609200}
+{"o":0.0000187455,"h":0.0000190951,"l":0.0000179449,"c":0.000018518,"v":1184257.3865560004,"t":1720612800}
+{"o":0.000018518,"h":0.0000188572,"l":0.0000176581,"c":0.0000178252,"v":1246351.5253960008,"t":1720616400}
+{"o":0.0000178252,"h":0.0000182439,"l":0.0000177022,"c":0.0000179216,"v":198280.090469,"t":1720620000}
+{"o":0.0000179216,"h":0.000019017,"l":0.0000176923,"c":0.0000180067,"v":2062822.1359209996,"t":1720623600}
+{"o":0.0000180067,"h":0.0000183869,"l":0.0000178191,"c":0.0000182024,"v":352789.337035,"t":1720627200}
+{"o":0.0000182024,"h":0.0000183156,"l":0.0000178327,"c":0.0000180769,"v":437874.5423339999,"t":1720630800}
+{"o":0.0000180769,"h":0.0000182246,"l":0.0000179364,"c":0.0000181154,"v":58496.911357,"t":1720634400}
+{"o":0.0000181154,"h":0.000018184,"l":0.0000179287,"c":0.0000179714,"v":19043.0,"t":1720638000}
+{"o":0.0000179714,"h":0.0000180418,"l":0.0000179109,"c":0.0000179977,"v":0.0,"t":1720641600}
+{"o":0.0000179977,"h":0.0000185235,"l":0.0000179446,"c":0.0000183959,"v":423673.893672,"t":1720645200}
+{"o":0.0000183959,"h":0.0000185514,"l":0.0000180856,"c":0.0000181381,"v":310637.573697,"t":1720648800}
+{"o":0.0000181381,"h":0.0000182397,"l":0.0000174081,"c":0.0000174609,"v":1151877.82718,"t":1720652400}
+{"o":0.0000174609,"h":0.0000176659,"l":0.0000171674,"c":0.0000174087,"v":632254.811764,"t":1720656000}
+{"o":0.0000174087,"h":0.0000183585,"l":0.0000172408,"c":0.0000180901,"v":946786.427423,"t":1720659600}
+{"o":0.0000180901,"h":0.0000182278,"l":0.0000174791,"c":0.0000176632,"v":931680.669504,"t":1720663200}
+{"o":0.0000176632,"h":0.0000179843,"l":0.0000176367,"c":0.0000178458,"v":0.0,"t":1720666800}
+{"o":0.0000178458,"h":0.0000180331,"l":0.0000171633,"c":0.0000172078,"v":1864956.0609480001,"t":1720670400}
+{"o":0.0000172078,"h":0.0000172513,"l":0.0000171152,"c":0.0000171364,"v":0.0,"t":1720674000}
+{"o":0.0000171364,"h":0.0000173114,"l":0.0000170623,"c":0.0000172029,"v":28326.693992,"t":1720677600}
+{"o":0.0000172029,"h":0.00001742,"l":0.0000170483,"c":0.0000172625,"v":70765.15416,"t":1720681200}
+{"o":0.0000172625,"h":0.0000173829,"l":0.0000165243,"c":0.0000167246,"v":1545835.2337679998,"t":1720684800}
+{"o":0.0000167246,"h":0.0000169391,"l":0.0000166553,"c":0.0000168968,"v":509546.821926,"t":1720688400}
+{"o":0.0000168968,"h":0.0000172293,"l":0.0000168462,"c":0.0000171222,"v":375713.430172,"t":1720692000}
+{"o":0.0000171222,"h":0.0000172181,"l":0.0000170066,"c":0.0000171132,"v":163225.738176,"t":1720695600}
+{"o":0.0000171132,"h":0.0000174262,"l":0.0000167895,"c":0.0000171233,"v":134697.000195,"t":1720699200}
+{"o":0.0000171233,"h":0.0000174199,"l":0.0000169832,"c":0.0000172928,"v":591832.791391,"t":1720702800}
+{"o":0.0000172928,"h":0.0000176585,"l":0.0000169684,"c":0.0000172274,"v":165334.867237,"t":1720706400}
+{"o":0.0000172274,"h":0.0000177601,"l":0.0000167354,"c":0.0000170725,"v":224788.670265,"t":1720710000}
+{"o":0.0000170725,"h":0.0000173451,"l":0.0000169166,"c":0.0000170286,"v":227150.027989,"t":1720713600}
+{"o":0.0000170286,"h":0.0000172662,"l":0.0000169363,"c":0.0000170772,"v":9022.794057,"t":1720717200}
+{"o":0.0000170772,"h":0.0000177273,"l":0.0000167921,"c":0.0000176274,"v":1324433.699908,"t":1720720800}
+{"o":0.0000176274,"h":0.0000179386,"l":0.0000173403,"c":0.00001779,"v":375503.427945,"t":1720724400}
+{"o":0.00001779,"h":0.0000179105,"l":0.0000172363,"c":0.0000173206,"v":504832.442647,"t":1720728000}
+{"o":0.0000173206,"h":0.0000174622,"l":0.0000170597,"c":0.0000171644,"v":344290.823166,"t":1720731600}
+{"o":0.0000171644,"h":0.000017304,"l":0.0000171046,"c":0.0000171988,"v":10129.134086,"t":1720735200}
+{"o":0.0000171988,"h":0.0000173399,"l":0.0000171705,"c":0.0000173315,"v":0.0,"t":1720738800}
+{"o":0.0000173315,"h":0.0000173744,"l":0.0000170179,"c":0.0000173261,"v":61792.146668,"t":1720742400}
+{"o":0.0000173261,"h":0.0000176066,"l":0.0000172517,"c":0.0000172687,"v":0.0,"t":1720746000}
+{"o":0.0000172687,"h":0.0000173702,"l":0.0000167884,"c":0.0000170878,"v":210010.892342,"t":1720749600}
+{"o":0.0000170878,"h":0.0000174564,"l":0.0000169983,"c":0.0000172764,"v":589440.116489,"t":1720753200}
+{"o":0.0000172764,"h":0.0000174126,"l":0.0000167698,"c":0.0000168609,"v":538965.0596769999,"t":1720756800}
+{"o":0.0000168609,"h":0.0000169892,"l":0.000016584,"c":0.0000166599,"v":250000.0,"t":1720760400}
+{"o":0.0000166599,"h":0.0000166803,"l":0.0000164155,"c":0.000016527,"v":310401.682382,"t":1720764000}
+{"o":0.000016527,"h":0.0000167382,"l":0.0000162185,"c":0.0000163693,"v":184890.486278,"t":1720767600}
+{"o":0.0000163693,"h":0.0000166035,"l":0.0000163219,"c":0.0000165026,"v":286792.059998,"t":1720771200}
+{"o":0.0000165026,"h":0.0000169419,"l":0.0000164888,"c":0.0000166606,"v":638231.729694,"t":1720774800}
+{"o":0.0000166606,"h":0.0000169175,"l":0.0000164744,"c":0.0000167276,"v":359875.009823,"t":1720778400}
+{"o":0.0000167276,"h":0.0000168239,"l":0.0000166884,"c":0.0000167559,"v":26864.048636,"t":1720782000}
+{"o":0.0000167559,"h":0.0000167778,"l":0.000015877,"c":0.000016414,"v":1945845.1050449999,"t":1720785600}
+{"o":0.000016414,"h":0.0000168316,"l":0.0000161206,"c":0.0000164502,"v":675774.522051,"t":1720789200}
+{"o":0.0000164502,"h":0.0000186123,"l":0.0000164013,"c":0.0000182281,"v":3017981.122463,"t":1720792800}
+{"o":0.0000182281,"h":0.0000183896,"l":0.0000180309,"c":0.0000182172,"v":263771.194156,"t":1720796400}
+{"o":0.0000182172,"h":0.0000186087,"l":0.000018075,"c":0.0000185255,"v":452204.033116,"t":1720800000}
+{"o":0.0000185255,"h":0.000018736,"l":0.0000184091,"c":0.0000184751,"v":215483.135416,"t":1720803600}
+{"o":0.0000184751,"h":0.0000186671,"l":0.0000181179,"c":0.0000183034,"v":270601.750123,"t":1720807200}
+{"o":0.0000183034,"h":0.000018569,"l":0.0000174391,"c":0.0000182442,"v":1731114.0222529999,"t":1720810800}
+{"o":0.0000182442,"h":0.0000184911,"l":0.0000181024,"c":0.0000181785,"v":65000.0,"t":1720814400}
+{"o":0.0000181785,"h":0.000018249,"l":0.000018141,"c":0.0000181519,"v":4469.177451,"t":1720818000}
+{"o":0.0000181519,"h":0.0000181828,"l":0.0000180491,"c":0.0000180491,"v":18000.0,"t":1720821600}
+{"o":0.0000180491,"h":0.0000182627,"l":0.0000179553,"c":0.0000180852,"v":109405.372802,"t":1720825200}
+{"o":0.0000180852,"h":0.0000181878,"l":0.0000180755,"c":0.0000181348,"v":0.0,"t":1720828800}
+{"o":0.0000181348,"h":0.0000181592,"l":0.000018026,"c":0.0000181321,"v":0.0,"t":1720832400}
+{"o":0.0000181321,"h":0.0000182312,"l":0.0000180065,"c":0.0000180205,"v":99999.0,"t":1720836000}
+{"o":0.0000180205,"h":0.0000180612,"l":0.0000179862,"c":0.000018054,"v":0.0,"t":1720839600}
+{"o":0.000018054,"h":0.000018149,"l":0.0000180387,"c":0.0000181338,"v":0.0,"t":1720843200}
+{"o":0.0000181338,"h":0.0000181625,"l":0.000017831,"c":0.000017831,"v":200000.0,"t":1720846800}
+{"o":0.000017831,"h":0.0000178917,"l":0.0000176473,"c":0.0000177183,"v":436149.644124,"t":1720850400}
+{"o":0.0000177183,"h":0.0000177569,"l":0.0000176595,"c":0.0000176688,"v":0.0,"t":1720854000}
+{"o":0.0000176688,"h":0.0000177752,"l":0.0000173447,"c":0.0000175064,"v":270122.749552,"t":1720857600}
+{"o":0.0000175064,"h":0.0000177233,"l":0.0000172505,"c":0.0000174524,"v":75884.390668,"t":1720861200}
+{"o":0.0000174524,"h":0.000017623,"l":0.00001705,"c":0.0000171841,"v":790624.915421,"t":1720864800}
+{"o":0.0000171841,"h":0.000017237,"l":0.0000168087,"c":0.000016817,"v":123508.130626,"t":1720868400}
+{"o":0.000016817,"h":0.0000168659,"l":0.0000165321,"c":0.0000165701,"v":361131.1457470001,"t":1720872000}
+{"o":0.0000165701,"h":0.0000168597,"l":0.0000165413,"c":0.0000167305,"v":274772.963286,"t":1720875600}
+{"o":0.0000167305,"h":0.0000168888,"l":0.0000167153,"c":0.000016736,"v":42023.997402,"t":1720879200}
+{"o":0.000016736,"h":0.0000172306,"l":0.0000166111,"c":0.000017123,"v":1093219.4790739999,"t":1720882800}
+{"o":0.000017123,"h":0.0000173877,"l":0.0000165073,"c":0.0000170228,"v":2297170.27232,"t":1720886400}
+{"o":0.0000170228,"h":0.0000170615,"l":0.0000169483,"c":0.0000169713,"v":15000.0,"t":1720890000}
+{"o":0.0000169713,"h":0.0000170284,"l":0.0000168503,"c":0.000016913,"v":75000.0,"t":1720893600}
+{"o":0.000016913,"h":0.0000169168,"l":0.0000166433,"c":0.0000166608,"v":382771.884325,"t":1720897200}
+{"o":0.0000166608,"h":0.0000167962,"l":0.0000166169,"c":0.0000166869,"v":350608.932925,"t":1720900800}
+{"o":0.0000166869,"h":0.0000167321,"l":0.0000165741,"c":0.0000165742,"v":10127.083457,"t":1720904400}
+{"o":0.0000165742,"h":0.0000167062,"l":0.0000163436,"c":0.0000163521,"v":0.0,"t":1720908000}
+{"o":0.0000163521,"h":0.0000167068,"l":0.0000161735,"c":0.0000165988,"v":83266.468119,"t":1720911600}
+{"o":0.0000165988,"h":0.0000166052,"l":0.000016228,"c":0.0000162537,"v":0.0,"t":1720915200}
+{"o":0.0000162537,"h":0.0000163966,"l":0.0000162242,"c":0.0000162526,"v":0.0,"t":1720918800}
+{"o":0.0000162526,"h":0.0000164537,"l":0.0000162218,"c":0.0000163961,"v":0.0,"t":1720922400}
+{"o":0.0000163961,"h":0.0000165225,"l":0.0000162914,"c":0.0000164037,"v":218295.632398,"t":1720926000}
+{"o":0.0000164037,"h":0.0000164343,"l":0.00001617,"c":0.0000163058,"v":280000.0,"t":1720929600}
+{"o":0.0000163058,"h":0.0000164597,"l":0.0000161307,"c":0.0000161742,"v":668515.4646419999,"t":1720933200}
+{"o":0.0000161742,"h":0.0000163079,"l":0.0000160437,"c":0.0000162785,"v":319798.54961,"t":1720936800}
+{"o":0.0000162785,"h":0.0000171386,"l":0.0000162005,"c":0.0000169452,"v":1394503.0711449999,"t":1720940400}
+{"o":0.0000169452,"h":0.0000170753,"l":0.0000166848,"c":0.0000170024,"v":731593.393518,"t":1720944000}
+{"o":0.0000170024,"h":0.0000171151,"l":0.0000167553,"c":0.0000169366,"v":55774.379545,"t":1720947600}
+{"o":0.0000169366,"h":0.0000171187,"l":0.0000165093,"c":0.0000167838,"v":284004.694588,"t":1720951200}
+{"o":0.0000167838,"h":0.0000168991,"l":0.0000167206,"c":0.0000168375,"v":139749.830829,"t":1720954800}
+{"o":0.0000168375,"h":0.000016976,"l":0.0000165741,"c":0.0000166972,"v":329571.0,"t":1720958400}
+{"o":0.0000166972,"h":0.0000167106,"l":0.0000164714,"c":0.0000165414,"v":344776.519514,"t":1720962000}
+{"o":0.0000165414,"h":0.0000166525,"l":0.0000163499,"c":0.0000163664,"v":22032.503512,"t":1720965600}
+{"o":0.0000163664,"h":0.0000164999,"l":0.000016244,"c":0.0000163589,"v":15635.0,"t":1720969200}
+{"o":0.0000163589,"h":0.0000164811,"l":0.0000163523,"c":0.000016437,"v":1760.666401,"t":1720972800}
+{"o":0.000016437,"h":0.00001654,"l":0.0000162654,"c":0.0000164817,"v":617447.5040770001,"t":1720976400}
+{"o":0.0000164817,"h":0.0000165185,"l":0.0000163107,"c":0.0000163268,"v":450000.0,"t":1720980000}
+{"o":0.0000163268,"h":0.0000163764,"l":0.0000161235,"c":0.0000161283,"v":13308.783117,"t":1720983600}
+{"o":0.0000161283,"h":0.000016261,"l":0.0000159869,"c":0.0000161088,"v":253891.369769,"t":1720987200}
+{"o":0.0000161088,"h":0.0000161255,"l":0.0000156118,"c":0.0000156294,"v":617264.639321,"t":1720990800}
+{"o":0.0000156294,"h":0.0000160557,"l":0.0000156126,"c":0.0000158931,"v":405107.8943940001,"t":1720994400}
+{"o":0.0000158931,"h":0.0000160571,"l":0.0000157487,"c":0.0000159901,"v":4495.111057,"t":1720998000}
+{"o":0.0000159901,"h":0.0000160598,"l":0.0000156566,"c":0.0000157068,"v":0.0,"t":1721001600}
+{"o":0.0000157068,"h":0.0000160391,"l":0.0000155913,"c":0.0000159291,"v":309230.363351,"t":1721005200}
+{"o":0.0000159291,"h":0.0000160907,"l":0.0000157988,"c":0.0000158829,"v":154538.0,"t":1721008800}
+{"o":0.0000158829,"h":0.0000160405,"l":0.0000158269,"c":0.0000158898,"v":62619.173679,"t":1721012400}
+{"o":0.0000158898,"h":0.0000160161,"l":0.0000158284,"c":0.0000158838,"v":240340.555862,"t":1721016000}
+{"o":0.0000158838,"h":0.0000159323,"l":0.0000158192,"c":0.0000158433,"v":11000.817022,"t":1721019600}
+{"o":0.0000158433,"h":0.0000158708,"l":0.0000156419,"c":0.0000157136,"v":150000.0,"t":1721023200}
+{"o":0.0000157136,"h":0.0000157256,"l":0.0000153452,"c":0.00001543,"v":975055.2549000001,"t":1721026800}
+{"o":0.00001543,"h":0.0000156836,"l":0.0000153486,"c":0.0000155047,"v":200597.947796,"t":1721030400}
+{"o":0.0000155047,"h":0.000015623,"l":0.0000154587,"c":0.000015528,"v":47640.159704,"t":1721034000}
+{"o":0.000015528,"h":0.0000156962,"l":0.000015295,"c":0.0000154286,"v":514248.519581,"t":1721037600}
+{"o":0.0000154286,"h":0.0000154641,"l":0.0000152514,"c":0.000015293,"v":141443.107485,"t":1721041200}
+{"o":0.0000227876,"h":0.0000228915,"l":0.0000222891,"c":0.0000227876,"v":157806.059895,"t":1713844800}
+{"o":0.0000227876,"h":0.0000231203,"l":0.0000225705,"c":0.0000227472,"v":240543.112019,"t":1713848400}
+{"o":0.0000227472,"h":0.0000234352,"l":0.0000226485,"c":0.0000230643,"v":328586.038776,"t":1713852000}
+{"o":0.0000230643,"h":0.000023316,"l":0.0000227536,"c":0.0000231043,"v":532979.6833939999,"t":1713855600}
+{"o":0.0000231043,"h":0.0000235714,"l":0.0000228824,"c":0.0000232531,"v":1079930.2923069999,"t":1713859200}
+{"o":0.0000232531,"h":0.0000267235,"l":0.0000232015,"c":0.0000266483,"v":2463705.7262440003,"t":1713862800}
+{"o":0.0000266483,"h":0.0000267228,"l":0.0000261373,"c":0.0000263643,"v":444254.5019460001,"t":1713866400}
+{"o":0.0000263643,"h":0.000026971,"l":0.0000252362,"c":0.0000254263,"v":1206255.3012860001,"t":1713870000}
+{"o":0.0000254263,"h":0.0000259269,"l":0.0000252545,"c":0.0000255075,"v":558498.7454759999,"t":1713873600}
+{"o":0.0000255075,"h":0.0000262702,"l":0.0000251485,"c":0.0000258664,"v":549518.650712,"t":1713877200}
+{"o":0.0000258664,"h":0.0000264023,"l":0.0000254539,"c":0.0000259391,"v":597623.326753,"t":1713880800}
+{"o":0.0000259391,"h":0.0000267704,"l":0.0000252032,"c":0.0000255087,"v":1205763.5364019999,"t":1713884400}
+{"o":0.0000255087,"h":0.0000255925,"l":0.0000248548,"c":0.0000250531,"v":280793.545452,"t":1713888000}
+{"o":0.0000250531,"h":0.0000251498,"l":0.000024401,"c":0.0000246127,"v":405352.561364,"t":1713891600}
+{"o":0.0000246127,"h":0.0000250511,"l":0.0000241322,"c":0.000024413,"v":627761.9975909999,"t":1713895200}
+{"o":0.000024413,"h":0.0000252718,"l":0.0000241364,"c":0.0000252209,"v":1087279.771276,"t":1713898800}
+{"o":0.0000252209,"h":0.0000255264,"l":0.0000247817,"c":0.0000249908,"v":335693.8847090001,"t":1713902400}
+{"o":0.0000249908,"h":0.000025426,"l":0.0000248578,"c":0.0000251158,"v":197861.711278,"t":1713906000}
+{"o":0.0000251158,"h":0.0000253812,"l":0.0000241025,"c":0.0000243373,"v":784284.60789,"t":1713909600}
+{"o":0.0000243373,"h":0.0000244643,"l":0.0000239413,"c":0.0000240518,"v":106595.982954,"t":1713913200}
+{"o":0.0000240518,"h":0.0000242259,"l":0.0000235751,"c":0.0000238871,"v":84083.323489,"t":1713916800}
+{"o":0.0000238871,"h":0.0000242305,"l":0.000023532,"c":0.0000239624,"v":54232.266045,"t":1713920400}
+{"o":0.0000239624,"h":0.0000243697,"l":0.0000236546,"c":0.000024014,"v":38703.139803,"t":1713924000}
+{"o":0.000024014,"h":0.0000240373,"l":0.0000237886,"c":0.0000238967,"v":0.0,"t":1713927600}
+{"o":0.0000238967,"h":0.0000242826,"l":0.0000234921,"c":0.000023805,"v":68212.729418,"t":1713931200}
+{"o":0.000023805,"h":0.0000242384,"l":0.0000236963,"c":0.0000241464,"v":64650.398487,"t":1713934800}
+{"o":0.0000241464,"h":0.0000243289,"l":0.000023912,"c":0.0000240205,"v":56366.075494,"t":1713938400}
+{"o":0.0000240205,"h":0.000024225,"l":0.0000238019,"c":0.0000239543,"v":66242.952973,"t":1713942000}
+{"o":0.0000239543,"h":0.000024147,"l":0.0000237104,"c":0.0000238847,"v":139081.165151,"t":1713945600}
+{"o":0.0000238847,"h":0.0000242599,"l":0.0000237611,"c":0.000023954,"v":161126.316275,"t":1713949200}
+{"o":0.000023954,"h":0.0000242037,"l":0.0000238232,"c":0.0000240588,"v":35810.870427,"t":1713952800}
+{"o":0.0000240588,"h":0.0000242705,"l":0.0000237148,"c":0.0000239464,"v":73151.796461,"t":1713956400}
+{"o":0.0000239464,"h":0.0000241986,"l":0.0000237541,"c":0.0000240141,"v":206923.271979,"t":1713960000}
+{"o":0.0000240141,"h":0.0000244484,"l":0.0000237021,"c":0.0000240645,"v":27264.240347,"t":1713963600}
+{"o":0.0000240645,"h":0.0000247405,"l":0.000023176,"c":0.0000236276,"v":157863.324902,"t":1713967200}
+{"o":0.0000236276,"h":0.0000245491,"l":0.00002319,"c":0.0000238082,"v":732983.3338659999,"t":1713970800}
+{"o":0.0000238082,"h":0.0000239571,"l":0.000023311,"c":0.0000234695,"v":71884.547478,"t":1713974400}
+{"o":0.0000234695,"h":0.0000241228,"l":0.0000231233,"c":0.0000239414,"v":362196.860986,"t":1713978000}
+{"o":0.0000239414,"h":0.0000246427,"l":0.0000234353,"c":0.0000240621,"v":68240.843421,"t":1713981600}
+{"o":0.0000240621,"h":0.000024332,"l":0.0000234464,"c":0.0000239473,"v":162167.190978,"t":1713985200}
+{"o":0.0000239473,"h":0.0000243475,"l":0.0000236606,"c":0.0000239538,"v":294176.6729150001,"t":1713988800}
+{"o":0.0000239538,"h":0.0000241663,"l":0.0000233975,"c":0.0000234444,"v":433866.970284,"t":1713992400}
+{"o":0.0000234444,"h":0.000024125,"l":0.0000234191,"c":0.0000239085,"v":2685.609961,"t":1713996000}
+{"o":0.0000239085,"h":0.0000242466,"l":0.0000222627,"c":0.0000223099,"v":1115566.3197289999,"t":1713999600}
+{"o":0.0000223099,"h":0.0000223804,"l":0.0000212341,"c":0.0000213795,"v":875994.538272,"t":1714003200}
+{"o":0.0000213795,"h":0.0000217932,"l":0.0000209324,"c":0.0000214067,"v":196092.323235,"t":1714006800}
+{"o":0.0000214067,"h":0.0000216744,"l":0.0000210114,"c":0.0000211146,"v":103476.809119,"t":1714010400}
+{"o":0.0000211146,"h":0.0000213621,"l":0.0000204896,"c":0.0000206743,"v":567413.761608,"t":1714014000}
+{"o":0.0000206743,"h":0.0000208369,"l":0.0000192561,"c":0.0000204308,"v":2218430.6895540003,"t":1714017600}
+{"o":0.0000204308,"h":0.0000211841,"l":0.0000202795,"c":0.0000209442,"v":342179.968646,"t":1714021200}
+{"o":0.0000209442,"h":0.0000216262,"l":0.0000193976,"c":0.0000196375,"v":2406220.3101029997,"t":1714024800}
+{"o":0.0000196375,"h":0.000020005,"l":0.0000192945,"c":0.0000195176,"v":317155.326798,"t":1714028400}
+{"o":0.0000195176,"h":0.0000201745,"l":0.0000191431,"c":0.0000198968,"v":1453148.1466899998,"t":1714032000}
+{"o":0.0000198968,"h":0.0000200175,"l":0.0000198791,"c":0.0000198791,"v":47562.945829,"t":1714035600}
+{"o":0.0000198791,"h":0.0000198791,"l":0.0000196808,"c":0.0000198386,"v":186144.700071,"t":1714039200}
+{"o":0.0000198386,"h":0.0000198386,"l":0.000019376,"c":0.0000195941,"v":1545011.162094,"t":1714042800}
+{"o":0.0000195941,"h":0.0000195941,"l":0.000019294,"c":0.000019294,"v":125427.353999,"t":1714046400}
+{"o":0.000019294,"h":0.0000193271,"l":0.0000184871,"c":0.0000187944,"v":983613.598806,"t":1714050000}
+{"o":0.0000187944,"h":0.0000190552,"l":0.0000187712,"c":0.0000188393,"v":190671.378817,"t":1714053600}
+{"o":0.0000188393,"h":0.0000192333,"l":0.0000186624,"c":0.0000191944,"v":905331.7040799999,"t":1714057200}
+{"o":0.0000191944,"h":0.0000205233,"l":0.0000191944,"c":0.0000205233,"v":1198731.401392,"t":1714060800}
+{"o":0.0000205233,"h":0.0000205341,"l":0.0000203658,"c":0.0000205245,"v":102362.834807,"t":1714064400}
+{"o":0.0000205245,"h":0.0000205245,"l":0.0000201819,"c":0.0000201819,"v":302033.649394,"t":1714068000}
+{"o":0.0000201819,"h":0.0000201819,"l":0.0000200028,"c":0.0000200028,"v":70743.901803,"t":1714071600}
+{"o":0.0000200028,"h":0.0000200028,"l":0.0000182803,"c":0.0000183972,"v":2182621.3960269997,"t":1714075200}
+{"o":0.0000183972,"h":0.0000189195,"l":0.0000183741,"c":0.0000188816,"v":1610360.3274339999,"t":1714078800}
+{"o":0.0000188816,"h":0.0000188816,"l":0.0000186592,"c":0.0000186592,"v":5322.346144,"t":1714082400}
+{"o":0.0000186592,"h":0.0000186714,"l":0.0000185377,"c":0.0000185377,"v":36957.517165,"t":1714086000}
+{"o":0.0000185377,"h":0.0000185377,"l":0.000018179,"c":0.000018179,"v":56185.781164,"t":1714089600}
+{"o":0.000018179,"h":0.0000187188,"l":0.000018179,"c":0.0000187188,"v":716073.732626,"t":1714093200}
+{"o":0.0000187188,"h":0.0000195741,"l":0.0000187188,"c":0.0000193739,"v":52975.494411,"t":1714096800}
+{"o":0.0000193739,"h":0.0000193785,"l":0.0000192599,"c":0.0000193785,"v":126865.243026,"t":1714100400}
+{"o":0.0000193785,"h":0.0000193785,"l":0.0000185875,"c":0.0000185875,"v":881631.464377,"t":1714104000}
+{"o":0.0000185875,"h":0.0000185938,"l":0.000018577,"c":0.0000185938,"v":90756.092223,"t":1714107600}
+{"o":0.0000185938,"h":0.0000186604,"l":0.0000184797,"c":0.0000186604,"v":103118.098105,"t":1714111200}
+{"o":0.0000186604,"h":0.0000187799,"l":0.0000185405,"c":0.0000186361,"v":217811.699836,"t":1714114800}
+{"o":0.0000186361,"h":0.000018945,"l":0.0000186361,"c":0.000018921,"v":259405.429191,"t":1714118400}
+{"o":0.000018921,"h":0.0000189897,"l":0.0000188617,"c":0.0000188737,"v":235840.051299,"t":1714122000}
+{"o":0.0000188737,"h":0.0000189049,"l":0.0000187026,"c":0.0000187026,"v":52666.688558,"t":1714125600}
+{"o":0.0000187026,"h":0.0000190757,"l":0.0000186893,"c":0.0000188365,"v":67455.227513,"t":1714129200}
+{"o":0.0000188365,"h":0.0000190727,"l":0.0000186142,"c":0.0000187847,"v":115593.279524,"t":1714132800}
+{"o":0.0000187847,"h":0.0000191261,"l":0.000018318,"c":0.0000186993,"v":484982.591918,"t":1714136400}
+{"o":0.0000186993,"h":0.0000190245,"l":0.0000184087,"c":0.0000187868,"v":218529.056255,"t":1714140000}
+{"o":0.0000187868,"h":0.0000189787,"l":0.000018524,"c":0.000018695,"v":39718.381614,"t":1714143600}
+{"o":0.000018695,"h":0.0000188177,"l":0.000018528,"c":0.0000187535,"v":71289.71224,"t":1714147200}
+{"o":0.0000187535,"h":0.0000187859,"l":0.0000184258,"c":0.0000185289,"v":110664.720226,"t":1714150800}
+{"o":0.0000185289,"h":0.0000186923,"l":0.0000184331,"c":0.0000185571,"v":46443.76824,"t":1714154400}
+{"o":0.0000185571,"h":0.0000187915,"l":0.0000184434,"c":0.0000187915,"v":69187.599409,"t":1714158000}
+{"o":0.0000187915,"h":0.0000188543,"l":0.0000184177,"c":0.0000185744,"v":355991.832018,"t":1714161600}
+{"o":0.0000185744,"h":0.0000187358,"l":0.0000183038,"c":0.0000183943,"v":100000.0,"t":1714165200}
+{"o":0.0000183943,"h":0.0000189402,"l":0.000018251,"c":0.0000188702,"v":318290.444821,"t":1714168800}
+{"o":0.0000188702,"h":0.0000190371,"l":0.0000187388,"c":0.0000188508,"v":53167.37809,"t":1714172400}
+{"o":0.0000188508,"h":0.0000192568,"l":0.0000177178,"c":0.0000182279,"v":115590.90218,"t":1714176000}
+{"o":0.0000182279,"h":0.0000189852,"l":0.0000175755,"c":0.000017928,"v":307308.431404,"t":1714179600}
+{"o":0.000017928,"h":0.0000180782,"l":0.0000176621,"c":0.0000179715,"v":1667.412912,"t":1714183200}
+{"o":0.0000179715,"h":0.0000182275,"l":0.0000177708,"c":0.0000180531,"v":99886.436528,"t":1714186800}
+{"o":0.0000180531,"h":0.0000180742,"l":0.0000178779,"c":0.0000179132,"v":5119.794256,"t":1714190400}
+{"o":0.0000179132,"h":0.0000181198,"l":0.0000178922,"c":0.0000180389,"v":21215.592716,"t":1714194000}
+{"o":0.0000180389,"h":0.0000181638,"l":0.0000178983,"c":0.0000180788,"v":158325.081494,"t":1714197600}
+{"o":0.0000180788,"h":0.0000181965,"l":0.0000179198,"c":0.0000180338,"v":77810.52945,"t":1714201200}
+{"o":0.0000180338,"h":0.0000182019,"l":0.0000178467,"c":0.0000181561,"v":182386.574924,"t":1714204800}
+{"o":0.0000181561,"h":0.0000182859,"l":0.0000180543,"c":0.0000181484,"v":34470.030182,"t":1714208400}
+{"o":0.0000181484,"h":0.0000183058,"l":0.0000176465,"c":0.0000177438,"v":1023489.8825600001,"t":1714212000}
+{"o":0.0000177438,"h":0.0000178688,"l":0.0000170192,"c":0.0000177561,"v":1740211.2312750001,"t":1714215600}
+{"o":0.0000177561,"h":0.000018448,"l":0.0000175206,"c":0.0000182291,"v":138281.077479,"t":1714219200}
+{"o":0.0000182291,"h":0.0000185512,"l":0.0000178241,"c":0.0000182927,"v":22652.469844,"t":1714222800}
+{"o":0.0000182927,"h":0.00001844,"l":0.0000178658,"c":0.0000180774,"v":116785.633054,"t":1714226400}
+{"o":0.0000180774,"h":0.0000182893,"l":0.000017933,"c":0.0000180945,"v":171658.860022,"t":1714230000}
+{"o":0.0000180945,"h":0.000018253,"l":0.0000179447,"c":0.0000180753,"v":42799.57182,"t":1714233600}
+{"o":0.0000180753,"h":0.0000184627,"l":0.0000175446,"c":0.0000179722,"v":79248.301195,"t":1714237200}
+{"o":0.0000179722,"h":0.0000182574,"l":0.000017776,"c":0.0000180154,"v":225131.455368,"t":1714240800}
+{"o":0.0000180154,"h":0.0000182212,"l":0.0000177994,"c":0.0000178321,"v":350457.610033,"t":1714244400}
+{"o":0.0000178321,"h":0.000018588,"l":0.0000175515,"c":0.0000185442,"v":1037778.676313,"t":1714248000}
+{"o":0.0000185442,"h":0.0000190421,"l":0.0000185041,"c":0.0000189129,"v":457972.6518909999,"t":1714251600}
+{"o":0.0000189129,"h":0.0000189891,"l":0.0000188258,"c":0.000018881,"v":64782.331647,"t":1714255200}
+{"o":0.000018881,"h":0.0000190632,"l":0.0000187038,"c":0.0000189598,"v":56343.472115,"t":1714258800}
+{"o":0.0000189598,"h":0.0000190404,"l":0.0000184276,"c":0.0000184667,"v":390293.08031,"t":1714262400}
+{"o":0.0000184667,"h":0.0000187784,"l":0.0000182792,"c":0.0000185464,"v":153660.709521,"t":1714266000}
+{"o":0.0000185464,"h":0.0000189927,"l":0.0000181107,"c":0.0000187893,"v":192342.121805,"t":1714269600}
+{"o":0.0000187893,"h":0.0000189326,"l":0.0000185799,"c":0.0000187084,"v":20791.872135,"t":1714273200}
+{"o":0.0000187084,"h":0.0000188882,"l":0.0000186781,"c":0.0000188127,"v":0.0,"t":1714276800}
+{"o":0.0000188127,"h":0.0000188968,"l":0.0000177303,"c":0.0000178413,"v":1110663.1163890001,"t":1714280400}
+{"o":0.0000178413,"h":0.0000179092,"l":0.0000175279,"c":0.0000175898,"v":277086.246669,"t":1714284000}
+{"o":0.0000175898,"h":0.000017899,"l":0.0000175158,"c":0.0000178697,"v":202426.557823,"t":1714287600}
+{"o":0.0000178697,"h":0.0000192658,"l":0.0000176321,"c":0.0000192188,"v":2230547.8189110002,"t":1714291200}
+{"o":0.0000192188,"h":0.0000192993,"l":0.0000188058,"c":0.0000190322,"v":268196.080876,"t":1714294800}
+{"o":0.0000190322,"h":0.000019176,"l":0.0000187915,"c":0.0000188508,"v":20555.159709,"t":1714298400}
+{"o":0.0000188508,"h":0.0000190361,"l":0.0000186944,"c":0.0000188655,"v":200503.254562,"t":1714302000}
+{"o":0.0000188655,"h":0.0000189224,"l":0.000018701,"c":0.0000187386,"v":129279.823595,"t":1714305600}
+{"o":0.0000187386,"h":0.0000189238,"l":0.0000185651,"c":0.0000187306,"v":298246.826099,"t":1714309200}
+{"o":0.0000187306,"h":0.000018858,"l":0.0000185952,"c":0.0000186726,"v":71878.692995,"t":1714312800}
+{"o":0.0000186726,"h":0.0000188953,"l":0.000018541,"c":0.0000188707,"v":308722.214761,"t":1714316400}
+{"o":0.0000188707,"h":0.0000191059,"l":0.000018745,"c":0.0000189199,"v":149351.311595,"t":1714320000}
+{"o":0.0000189199,"h":0.0000192171,"l":0.000018837,"c":0.0000190844,"v":141346.717397,"t":1714323600}
+{"o":0.0000190844,"h":0.0000191574,"l":0.0000188176,"c":0.0000188437,"v":23929.415592,"t":1714327200}
+{"o":0.0000188437,"h":0.000019591,"l":0.0000184064,"c":0.000018635,"v":4097521.3214369994,"t":1714330800}
+{"o":0.000018635,"h":0.0000188085,"l":0.0000182583,"c":0.0000183548,"v":747073.6305059999,"t":1714334400}
+{"o":0.0000183548,"h":0.0000184815,"l":0.0000181656,"c":0.0000182662,"v":202578.136255,"t":1714338000}
+{"o":0.0000182662,"h":0.000018661,"l":0.0000178417,"c":0.0000182099,"v":553705.6189329999,"t":1714341600}
+{"o":0.0000182099,"h":0.00001848,"l":0.0000178914,"c":0.0000180276,"v":193277.0,"t":1714345200}
+{"o":0.0000180276,"h":0.0000181017,"l":0.0000176254,"c":0.000017826,"v":378121.40289,"t":1714348800}
+{"o":0.000017826,"h":0.0000179271,"l":0.0000174891,"c":0.0000175365,"v":269148.505094,"t":1714352400}
+{"o":0.0000175365,"h":0.0000186188,"l":0.0000175086,"c":0.0000180545,"v":1787568.2225899999,"t":1714356000}
+{"o":0.0000180545,"h":0.0000182736,"l":0.0000179266,"c":0.0000181472,"v":33307.386579,"t":1714359600}
+{"o":0.0000181472,"h":0.0000182507,"l":0.0000179411,"c":0.0000180126,"v":889.548295,"t":1714363200}
+{"o":0.0000180126,"h":0.0000181723,"l":0.0000179249,"c":0.0000180032,"v":58352.370991,"t":1714366800}
+{"o":0.0000180032,"h":0.0000183522,"l":0.0000177754,"c":0.0000181144,"v":43483.965153,"t":1714370400}
+{"o":0.0000181144,"h":0.0000181886,"l":0.0000179068,"c":0.0000179668,"v":83510.763624,"t":1714374000}
+{"o":0.0000179668,"h":0.0000181306,"l":0.0000178367,"c":0.0000178873,"v":200000.0,"t":1714377600}
+{"o":0.0000178873,"h":0.0000180478,"l":0.0000177111,"c":0.0000179107,"v":109627.025332,"t":1714381200}
+{"o":0.0000179107,"h":0.0000180179,"l":0.0000176971,"c":0.0000178904,"v":57000.0,"t":1714384800}
+{"o":0.0000178904,"h":0.0000180756,"l":0.0000176777,"c":0.0000180177,"v":513611.183394,"t":1714388400}
+{"o":0.0000180177,"h":0.0000182125,"l":0.0000178417,"c":0.0000178694,"v":100464.866959,"t":1714392000}
+{"o":0.0000178694,"h":0.0000183329,"l":0.0000176435,"c":0.000017892,"v":258942.843351,"t":1714395600}
+{"o":0.000017892,"h":0.0000182558,"l":0.0000175465,"c":0.0000179449,"v":54645.349141,"t":1714399200}
+{"o":0.0000179449,"h":0.0000183182,"l":0.0000178803,"c":0.0000181725,"v":371848.202135,"t":1714402800}
+{"o":0.0000181725,"h":0.0000186078,"l":0.0000179356,"c":0.0000183419,"v":107562.312467,"t":1714406400}
+{"o":0.0000183419,"h":0.0000183798,"l":0.0000178668,"c":0.0000180198,"v":28676.883844,"t":1714410000}
+{"o":0.0000180198,"h":0.0000182191,"l":0.0000180088,"c":0.0000181,"v":0.0,"t":1714413600}
+{"o":0.0000181,"h":0.0000183211,"l":0.0000179024,"c":0.0000181354,"v":28262.112111,"t":1714417200}
+{"o":0.0000181354,"h":0.0000182405,"l":0.0000179689,"c":0.0000181583,"v":31955.562247,"t":1714420800}
+{"o":0.0000181583,"h":0.0000182965,"l":0.0000180329,"c":0.0000181675,"v":27823.520173,"t":1714424400}
+{"o":0.0000181675,"h":0.0000181975,"l":0.0000175378,"c":0.0000176676,"v":501920.094072,"t":1714428000}
+{"o":0.0000176676,"h":0.0000178464,"l":0.00001752,"c":0.0000176592,"v":7454.415291,"t":1714431600}
+{"o":0.0000176592,"h":0.0000177732,"l":0.0000173975,"c":0.0000174851,"v":0.0,"t":1714435200}
+{"o":0.0000174851,"h":0.0000180727,"l":0.0000174596,"c":0.0000180674,"v":10000.0,"t":1714438800}
+{"o":0.0000180674,"h":0.0000182839,"l":0.0000175047,"c":0.0000175614,"v":444.130422,"t":1714442400}
+{"o":0.0000175614,"h":0.0000176941,"l":0.0000175297,"c":0.000017656,"v":0.0,"t":1714446000}
+{"o":0.000017656,"h":0.0000220448,"l":0.0000176033,"c":0.0000218765,"v":5102357.5351280002,"t":1714449600}
+{"o":0.0000218765,"h":0.0000221765,"l":0.0000216388,"c":0.00002176,"v":67847.801371,"t":1714453200}
+{"o":0.00002176,"h":0.0000220065,"l":0.0000214463,"c":0.000021524,"v":263575.939367,"t":1714456800}
+{"o":0.000021524,"h":0.0000216608,"l":0.000021369,"c":0.0000215531,"v":31809.412519,"t":1714460400}
+{"o":0.0000215531,"h":0.0000223482,"l":0.00002102,"c":0.0000217683,"v":183369.549089,"t":1714464000}
+{"o":0.0000217683,"h":0.0000222446,"l":0.0000211511,"c":0.0000214122,"v":60311.434164,"t":1714467600}
+{"o":0.0000214122,"h":0.0000215225,"l":0.0000212036,"c":0.0000213112,"v":6001.702457,"t":1714471200}
+{"o":0.0000213112,"h":0.0000216249,"l":0.0000210099,"c":0.0000213417,"v":12674.554866,"t":1714474800}
+{"o":0.0000213417,"h":0.0000219681,"l":0.0000210377,"c":0.0000215914,"v":885751.0690530001,"t":1714478400}
+{"o":0.0000215914,"h":0.0000219971,"l":0.0000214284,"c":0.0000217409,"v":247444.812038,"t":1714482000}
+{"o":0.0000217409,"h":0.0000219794,"l":0.0000212902,"c":0.0000216909,"v":137799.120296,"t":1714485600}
+{"o":0.0000216909,"h":0.0000220591,"l":0.0000213339,"c":0.0000216314,"v":104693.693761,"t":1714489200}
+{"o":0.0000216314,"h":0.0000354326,"l":0.0000216314,"c":0.0000286343,"v":12260184.3300649971,"t":1714492800}
+{"o":0.0000286343,"h":0.0000290683,"l":0.0000273281,"c":0.0000277156,"v":763828.734374,"t":1714496400}
+{"o":0.0000277156,"h":0.0000279958,"l":0.0000269096,"c":0.0000272304,"v":262329.03969,"t":1714500000}
+{"o":0.0000272304,"h":0.0000279061,"l":0.0000263269,"c":0.0000267562,"v":287248.839332,"t":1714503600}
+{"o":0.0000267562,"h":0.0000267719,"l":0.0000233198,"c":0.0000235106,"v":2970617.7799340002,"t":1714507200}
+{"o":0.0000235106,"h":0.0000253993,"l":0.000023212,"c":0.0000244692,"v":2885690.7873570006,"t":1714510800}
+{"o":0.0000244692,"h":0.0000247701,"l":0.0000236101,"c":0.000023872,"v":478880.402565,"t":1714514400}
+{"o":0.000023872,"h":0.000024663,"l":0.0000235757,"c":0.000024335,"v":1051615.6530439998,"t":1714518000}
+{"o":0.000024335,"h":0.0000249009,"l":0.0000237896,"c":0.0000242116,"v":618652.8182109999,"t":1714521600}
+{"o":0.0000242116,"h":0.0000245532,"l":0.000023761,"c":0.0000240712,"v":73983.866551,"t":1714525200}
+{"o":0.0000240712,"h":0.0000246703,"l":0.0000236044,"c":0.0000240028,"v":6363.481101,"t":1714528800}
+{"o":0.0000240028,"h":0.0000240849,"l":0.0000237218,"c":0.0000237992,"v":0.0,"t":1714532400}
+{"o":0.0000237992,"h":0.0000238969,"l":0.0000236591,"c":0.0000238537,"v":0.0,"t":1714536000}
+{"o":0.0000238537,"h":0.0000240872,"l":0.0000237121,"c":0.0000240047,"v":0.0,"t":1714539600}
+{"o":0.0000240047,"h":0.0000245114,"l":0.0000235638,"c":0.0000240602,"v":305071.388,"t":1714543200}
+{"o":0.0000240602,"h":0.0000254545,"l":0.0000228754,"c":0.0000235985,"v":22762.510141,"t":1714546800}
+{"o":0.0000235985,"h":0.0000241813,"l":0.0000233045,"c":0.0000233669,"v":680701.4706689999,"t":1714550400}
+{"o":0.0000233669,"h":0.0000247408,"l":0.0000230835,"c":0.0000243498,"v":1000447.4791969999,"t":1714554000}
+{"o":0.0000243498,"h":0.000024503,"l":0.0000238281,"c":0.0000239329,"v":222362.234235,"t":1714557600}
+{"o":0.0000239329,"h":0.0000242905,"l":0.000023664,"c":0.0000239641,"v":38780.646843,"t":1714561200}
+{"o":0.0000239641,"h":0.0000244617,"l":0.0000235752,"c":0.0000241169,"v":34114.882843,"t":1714564800}
+{"o":0.0000241169,"h":0.0000244682,"l":0.000023923,"c":0.0000241868,"v":322362.402816,"t":1714568400}
+{"o":0.0000241868,"h":0.0000247168,"l":0.0000240344,"c":0.0000244785,"v":187337.208861,"t":1714572000}
+{"o":0.0000244785,"h":0.0000258444,"l":0.0000243675,"c":0.0000253887,"v":764310.1131620002,"t":1714575600}
+{"o":0.0000253887,"h":0.0000258761,"l":0.0000247252,"c":0.000025489,"v":18512.770741,"t":1714579200}
+{"o":0.000025489,"h":0.0000260031,"l":0.0000248521,"c":0.0000253731,"v":587.791136,"t":1714582800}
+{"o":0.0000253731,"h":0.0000278745,"l":0.0000236638,"c":0.0000263095,"v":502171.6996010001,"t":1714586400}
+{"o":0.0000263095,"h":0.0000273802,"l":0.0000247055,"c":0.0000257796,"v":369389.397211,"t":1714590000}
+{"o":0.0000257796,"h":0.0000262971,"l":0.0000247179,"c":0.0000256925,"v":255095.961608,"t":1714593600}
+{"o":0.0000256925,"h":0.000027424,"l":0.0000250788,"c":0.0000268586,"v":938804.4675800001,"t":1714597200}
+{"o":0.0000268586,"h":0.0000274744,"l":0.0000264864,"c":0.0000268121,"v":966126.5167769999,"t":1714600800}
+{"o":0.0000268121,"h":0.0000278361,"l":0.0000264578,"c":0.0000274769,"v":569252.973064,"t":1714604400}
+{"o":0.0000274769,"h":0.0000282136,"l":0.0000267197,"c":0.0000274436,"v":42561.658761,"t":1714608000}
+{"o":0.0000274436,"h":0.000027951,"l":0.0000270692,"c":0.0000275621,"v":21000.0,"t":1714611600}
+{"o":0.0000275621,"h":0.0000279242,"l":0.0000273026,"c":0.0000275045,"v":47226.344096,"t":1714615200}
+{"o":0.0000275045,"h":0.000027541,"l":0.0000272084,"c":0.0000274082,"v":0.0,"t":1714618800}
+{"o":0.0000274082,"h":0.0000279391,"l":0.0000270848,"c":0.0000273934,"v":17616.056267,"t":1714622400}
+{"o":0.0000273934,"h":0.0000278331,"l":0.000027358,"c":0.0000275468,"v":12073.887993,"t":1714626000}
+{"o":0.0000275468,"h":0.0000275969,"l":0.0000271792,"c":0.0000273593,"v":169213.240077,"t":1714629600}
+{"o":0.0000273593,"h":0.0000276391,"l":0.0000266146,"c":0.0000272609,"v":15000.0,"t":1714633200}
+{"o":0.0000272609,"h":0.0000279092,"l":0.0000267035,"c":0.0000274407,"v":301167.646347,"t":1714636800}
+{"o":0.0000274407,"h":0.0000276303,"l":0.0000272574,"c":0.0000272975,"v":12025.592442,"t":1714640400}
+{"o":0.0000272975,"h":0.0000277214,"l":0.0000268691,"c":0.0000273644,"v":42934.928915,"t":1714644000}
+{"o":0.0000273644,"h":0.0000283349,"l":0.0000264398,"c":0.0000271925,"v":286782.675207,"t":1714647600}
+{"o":0.0000271925,"h":0.0000275682,"l":0.0000265821,"c":0.0000272625,"v":348434.835006,"t":1714651200}
+{"o":0.0000272625,"h":0.0000282362,"l":0.0000271429,"c":0.0000279014,"v":566899.9649280001,"t":1714654800}
+{"o":0.0000279014,"h":0.0000280692,"l":0.000026868,"c":0.0000273039,"v":454045.572116,"t":1714658400}
+{"o":0.0000273039,"h":0.0000279429,"l":0.0000269561,"c":0.0000276581,"v":692057.776253,"t":1714662000}
+{"o":0.0000276581,"h":0.0000279846,"l":0.0000275081,"c":0.0000279299,"v":20411.923275,"t":1714665600}
+{"o":0.0000279299,"h":0.0000280695,"l":0.0000273407,"c":0.0000277052,"v":183961.889142,"t":1714669200}
+{"o":0.0000277052,"h":0.000027962,"l":0.0000265392,"c":0.0000268609,"v":499168.916881,"t":1714672800}
+{"o":0.0000268609,"h":0.0000271024,"l":0.000026614,"c":0.000026806,"v":56487.353435,"t":1714676400}
+{"o":0.000026806,"h":0.0000276307,"l":0.0000266782,"c":0.0000274241,"v":639194.9868020001,"t":1714680000}
+{"o":0.0000274241,"h":0.0000283305,"l":0.000027,"c":0.000027875,"v":47319.735351,"t":1714683600}
+{"o":0.000027875,"h":0.0000295221,"l":0.000027209,"c":0.0000283228,"v":1655897.2656339998,"t":1714687200}
+{"o":0.0000283228,"h":0.0000289217,"l":0.0000282318,"c":0.0000288079,"v":306758.541974,"t":1714690800}
+{"o":0.0000288079,"h":0.0000289999,"l":0.0000282279,"c":0.00002873,"v":80527.982448,"t":1714694400}
+{"o":0.00002873,"h":0.0000287898,"l":0.0000280431,"c":0.0000283982,"v":10564.927604,"t":1714698000}
+{"o":0.0000283982,"h":0.0000292795,"l":0.0000279526,"c":0.000028678,"v":66159.334012,"t":1714701600}
+{"o":0.000028678,"h":0.0000290602,"l":0.0000283099,"c":0.0000285892,"v":90665.890745,"t":1714705200}
+{"o":0.0000285892,"h":0.0000293971,"l":0.0000283847,"c":0.0000293367,"v":526485.1939140001,"t":1714708800}
+{"o":0.0000293367,"h":0.0000297391,"l":0.0000289478,"c":0.0000296599,"v":412534.466765,"t":1714712400}
+{"o":0.0000296599,"h":0.0000303815,"l":0.0000295988,"c":0.0000302653,"v":320999.793165,"t":1714716000}
+{"o":0.0000302653,"h":0.0000307774,"l":0.0000296466,"c":0.0000300891,"v":54575.609496,"t":1714719600}
+{"o":0.0000300891,"h":0.0000312291,"l":0.0000297519,"c":0.0000309143,"v":630514.2217509999,"t":1714723200}
+{"o":0.0000309143,"h":0.0000325919,"l":0.0000303899,"c":0.0000320963,"v":1824780.920526,"t":1714726800}
+{"o":0.0000320963,"h":0.0000326501,"l":0.0000307852,"c":0.0000312929,"v":402760.8097709999,"t":1714730400}
+{"o":0.0000312929,"h":0.0000315867,"l":0.0000304795,"c":0.000030605,"v":422705.630888,"t":1714734000}
+{"o":0.000030605,"h":0.0000319,"l":0.0000292321,"c":0.0000306578,"v":47162.723195,"t":1714737600}
+{"o":0.0000306578,"h":0.0000314199,"l":0.0000302217,"c":0.0000309091,"v":241848.221051,"t":1714741200}
+{"o":0.0000309091,"h":0.0000314803,"l":0.0000299462,"c":0.0000302146,"v":441082.222345,"t":1714744800}
+{"o":0.0000302146,"h":0.0000312361,"l":0.000029681,"c":0.0000309787,"v":532341.917183,"t":1714748400}
+{"o":0.0000309787,"h":0.0000313026,"l":0.0000304065,"c":0.0000307106,"v":430364.8271989999,"t":1714752000}
+{"o":0.0000307106,"h":0.0000312397,"l":0.0000302822,"c":0.0000308815,"v":875654.684869,"t":1714755600}
+{"o":0.0000308815,"h":0.0000328114,"l":0.0000304122,"c":0.0000306611,"v":2282570.2939799996,"t":1714759200}
+{"o":0.0000306611,"h":0.0000308094,"l":0.000029939,"c":0.0000303825,"v":165541.622177,"t":1714762800}
+{"o":0.0000303825,"h":0.0000314645,"l":0.0000297309,"c":0.0000299933,"v":1044640.249974,"t":1714766400}
+{"o":0.0000299933,"h":0.0000303167,"l":0.0000278876,"c":0.0000281396,"v":1180440.6700260001,"t":1714770000}
+{"o":0.0000281396,"h":0.0000291325,"l":0.0000279772,"c":0.0000287529,"v":1395933.8210310002,"t":1714773600}
+{"o":0.0000287529,"h":0.0000290824,"l":0.000028395,"c":0.0000288343,"v":32500.655107,"t":1714777200}
+{"o":0.0000288343,"h":0.0000290751,"l":0.0000285111,"c":0.0000289072,"v":34360.01776,"t":1714780800}
+{"o":0.0000289072,"h":0.0000291137,"l":0.0000284738,"c":0.000028779,"v":27670.87052,"t":1714784400}
+{"o":0.000028779,"h":0.0000291112,"l":0.0000284502,"c":0.0000286653,"v":24620.584537,"t":1714788000}
+{"o":0.0000286653,"h":0.0000290458,"l":0.000028452,"c":0.0000287296,"v":33959.718718,"t":1714791600}
+{"o":0.0000287296,"h":0.0000291926,"l":0.0000281792,"c":0.0000283527,"v":206523.906275,"t":1714795200}
+{"o":0.0000283527,"h":0.0000286938,"l":0.0000280743,"c":0.0000284798,"v":258061.453295,"t":1714798800}
+{"o":0.0000284798,"h":0.0000293214,"l":0.000028143,"c":0.0000292854,"v":637438.56878,"t":1714802400}
+{"o":0.0000292854,"h":0.0000295679,"l":0.0000291911,"c":0.000029478,"v":37984.48321,"t":1714806000}
+{"o":0.000029478,"h":0.0000305887,"l":0.0000290774,"c":0.0000303389,"v":822591.817938,"t":1714809600}
+{"o":0.0000303389,"h":0.0000305056,"l":0.0000300308,"c":0.0000302634,"v":198502.638689,"t":1714813200}
+{"o":0.0000302634,"h":0.0000307081,"l":0.0000294213,"c":0.000029783,"v":94318.54735,"t":1714816800}
+{"o":0.000029783,"h":0.0000313559,"l":0.0000297331,"c":0.000030563,"v":414575.789089,"t":1714820400}
+{"o":0.000030563,"h":0.000031237,"l":0.0000302244,"c":0.0000307585,"v":144916.405557,"t":1714824000}
+{"o":0.0000307585,"h":0.0000318263,"l":0.0000307028,"c":0.0000313575,"v":529253.2371779999,"t":1714827600}
+{"o":0.0000313575,"h":0.0000329192,"l":0.0000309149,"c":0.0000327412,"v":883408.0371160001,"t":1714831200}
+{"o":0.0000327412,"h":0.0000330025,"l":0.0000320435,"c":0.0000323786,"v":149364.64713,"t":1714834800}
+{"o":0.0000323786,"h":0.0000326739,"l":0.0000318098,"c":0.0000321744,"v":328668.458204,"t":1714838400}
+{"o":0.0000321744,"h":0.0000333761,"l":0.0000321401,"c":0.0000330534,"v":730521.067581,"t":1714842000}
+{"o":0.0000330534,"h":0.0000338807,"l":0.000032794,"c":0.0000335603,"v":289627.546853,"t":1714845600}
+{"o":0.0000335603,"h":0.0000355501,"l":0.0000333846,"c":0.0000348046,"v":1727481.2383360001,"t":1714849200}
+{"o":0.0000348046,"h":0.0000366462,"l":0.0000346491,"c":0.0000363007,"v":870733.1373040001,"t":1714852800}
+{"o":0.0000363007,"h":0.0000389601,"l":0.0000361239,"c":0.0000385436,"v":1153694.0970380001,"t":1714856400}
+{"o":0.0000385436,"h":0.0000388546,"l":0.0000378409,"c":0.0000383389,"v":281864.5968310001,"t":1714860000}
+{"o":0.0000383389,"h":0.00003845,"l":0.0000377185,"c":0.0000378528,"v":173426.982758,"t":1714863600}
+{"o":0.0000378528,"h":0.000038555,"l":0.0000375052,"c":0.0000382266,"v":176304.186023,"t":1714867200}
+{"o":0.0000382266,"h":0.0000387504,"l":0.000037144,"c":0.0000378131,"v":223391.712915,"t":1714870800}
+{"o":0.0000378131,"h":0.0000381404,"l":0.0000374574,"c":0.0000379154,"v":71191.200827,"t":1714874400}
+{"o":0.0000379154,"h":0.0000384765,"l":0.0000378512,"c":0.0000380236,"v":130791.859333,"t":1714878000}
+{"o":0.0000380236,"h":0.0000385128,"l":0.0000378247,"c":0.0000382539,"v":124960.596913,"t":1714881600}
+{"o":0.0000382539,"h":0.0000396095,"l":0.0000379113,"c":0.0000393725,"v":543783.7797419999,"t":1714885200}
+{"o":0.0000393725,"h":0.0000407806,"l":0.0000391452,"c":0.000040192,"v":619348.7543450001,"t":1714888800}
+{"o":0.000040192,"h":0.0000403685,"l":0.00003896,"c":0.0000391354,"v":453290.465319,"t":1714892400}
+{"o":0.0000391354,"h":0.0000395296,"l":0.0000374072,"c":0.0000377536,"v":1346136.5842839999,"t":1714896000}
+{"o":0.0000377536,"h":0.0000379676,"l":0.0000356785,"c":0.0000366706,"v":1484872.6079929995,"t":1714899600}
+{"o":0.0000366706,"h":0.0000369878,"l":0.0000364672,"c":0.0000365612,"v":171061.081994,"t":1714903200}
+{"o":0.0000365612,"h":0.0000368381,"l":0.000035103,"c":0.0000351437,"v":661899.6097809999,"t":1714906800}
+{"o":0.0000351437,"h":0.0000365345,"l":0.0000350751,"c":0.0000353743,"v":1093646.656153,"t":1714910400}
+{"o":0.0000353743,"h":0.0000356741,"l":0.0000347701,"c":0.000035055,"v":257476.252216,"t":1714914000}
+{"o":0.000035055,"h":0.0000353656,"l":0.0000344498,"c":0.000034878,"v":186871.28238,"t":1714917600}
+{"o":0.000034878,"h":0.0000350792,"l":0.0000342647,"c":0.0000346141,"v":438869.083278,"t":1714921200}
+{"o":0.0000346141,"h":0.0000354221,"l":0.0000345207,"c":0.0000348618,"v":258661.29214,"t":1714924800}
+{"o":0.0000348618,"h":0.0000352643,"l":0.0000346073,"c":0.0000350749,"v":177166.42297,"t":1714928400}
+{"o":0.0000350749,"h":0.0000356922,"l":0.0000346534,"c":0.000034869,"v":313387.516426,"t":1714932000}
+{"o":0.000034869,"h":0.0000391201,"l":0.0000347182,"c":0.0000390069,"v":2194421.361635,"t":1714935600}
+{"o":0.0000390069,"h":0.0000393271,"l":0.0000361856,"c":0.0000363485,"v":1157885.4689590002,"t":1714939200}
+{"o":0.0000363485,"h":0.0000369062,"l":0.000034564,"c":0.0000345915,"v":1173535.9906720002,"t":1714942800}
+{"o":0.0000345915,"h":0.0000348141,"l":0.0000312444,"c":0.0000313458,"v":1824570.0640660003,"t":1714946400}
+{"o":0.0000313458,"h":0.0000317155,"l":0.0000300066,"c":0.0000302396,"v":918747.3977490001,"t":1714950000}
+{"o":0.0000302396,"h":0.0000303097,"l":0.0000294742,"c":0.0000297876,"v":266071.190817,"t":1714953600}
+{"o":0.0000297876,"h":0.0000304751,"l":0.0000295615,"c":0.0000303334,"v":314411.053339,"t":1714957200}
+{"o":0.0000303334,"h":0.0000306768,"l":0.000030147,"c":0.0000306203,"v":82669.935176,"t":1714960800}
+{"o":0.0000306203,"h":0.0000307796,"l":0.0000305215,"c":0.0000305866,"v":17957.078521,"t":1714964400}
+{"o":0.0000305866,"h":0.0000306716,"l":0.0000293307,"c":0.0000295697,"v":517028.1350000001,"t":1714968000}
+{"o":0.0000295697,"h":0.0000314701,"l":0.0000293555,"c":0.0000310402,"v":1193134.7492109998,"t":1714971600}
+{"o":0.0000310402,"h":0.000031397,"l":0.0000306041,"c":0.0000313073,"v":306144.637223,"t":1714975200}
+{"o":0.0000313073,"h":0.000031727,"l":0.0000309957,"c":0.0000315197,"v":126063.839172,"t":1714978800}
+{"o":0.0000315197,"h":0.0000326914,"l":0.0000303,"c":0.0000312836,"v":51206.396347,"t":1714982400}
+{"o":0.0000312836,"h":0.0000319161,"l":0.0000308709,"c":0.0000313634,"v":137340.472108,"t":1714986000}
+{"o":0.0000313634,"h":0.0000323135,"l":0.0000304996,"c":0.0000315305,"v":785832.601262,"t":1714989600}
+{"o":0.0000315305,"h":0.0000330928,"l":0.0000304849,"c":0.0000327551,"v":1046155.2642239998,"t":1714993200}
+{"o":0.0000327551,"h":0.0000340137,"l":0.0000316395,"c":0.000032383,"v":705912.403562,"t":1714996800}
+{"o":0.000032383,"h":0.000033328,"l":0.0000316432,"c":0.0000324518,"v":184168.07057,"t":1715000400}
+{"o":0.0000324518,"h":0.0000332579,"l":0.0000317873,"c":0.0000325275,"v":1111721.477187,"t":1715004000}
+{"o":0.0000325275,"h":0.0000331849,"l":0.0000321275,"c":0.000032505,"v":102091.804145,"t":1715007600}
+{"o":0.000032505,"h":0.0000336495,"l":0.0000320007,"c":0.000032535,"v":404809.728371,"t":1715011200}
+{"o":0.000032535,"h":0.0000332701,"l":0.0000321787,"c":0.000032745,"v":15027.994239,"t":1715014800}
+{"o":0.000032745,"h":0.000033381,"l":0.0000321708,"c":0.0000326714,"v":202977.422419,"t":1715018400}
+{"o":0.0000326714,"h":0.0000331346,"l":0.0000322939,"c":0.0000323021,"v":251735.311524,"t":1715022000}
+{"o":0.0000323021,"h":0.0000339223,"l":0.0000318336,"c":0.0000333515,"v":526961.173666,"t":1715025600}
+{"o":0.0000333515,"h":0.0000338024,"l":0.0000330764,"c":0.0000331322,"v":77980.758079,"t":1715029200}
+{"o":0.0000331322,"h":0.0000334331,"l":0.000031999,"c":0.0000322918,"v":633169.484226,"t":1715032800}
+{"o":0.0000322918,"h":0.0000327376,"l":0.0000319485,"c":0.0000325218,"v":16026.836436,"t":1715036400}
+{"o":0.0000325218,"h":0.0000327097,"l":0.0000321218,"c":0.0000323546,"v":4051.062344,"t":1715040000}
+{"o":0.0000323546,"h":0.0000324624,"l":0.0000310711,"c":0.0000313427,"v":726216.6272710001,"t":1715043600}
+{"o":0.0000313427,"h":0.0000334197,"l":0.0000312416,"c":0.0000330359,"v":1014062.0527080001,"t":1715047200}
+{"o":0.0000330359,"h":0.0000342714,"l":0.0000322754,"c":0.0000329039,"v":14442.023319,"t":1715050800}
+{"o":0.0000329039,"h":0.0000333057,"l":0.0000324959,"c":0.0000330362,"v":34273.61756,"t":1715054400}
+{"o":0.0000330362,"h":0.0000333092,"l":0.000032672,"c":0.0000329179,"v":64797.005758,"t":1715058000}
+{"o":0.0000329179,"h":0.0000333201,"l":0.0000326001,"c":0.0000328759,"v":31896.573858,"t":1715061600}
+{"o":0.0000328759,"h":0.0000332687,"l":0.0000324037,"c":0.0000329271,"v":24403.184591,"t":1715065200}
+{"o":0.0000329271,"h":0.0000333445,"l":0.0000320022,"c":0.0000325682,"v":202867.055823,"t":1715068800}
+{"o":0.0000325682,"h":0.0000331101,"l":0.0000317917,"c":0.0000321907,"v":520470.38527,"t":1715072400}
+{"o":0.0000321907,"h":0.0000331326,"l":0.000032091,"c":0.0000326484,"v":728688.428638,"t":1715076000}
+{"o":0.0000326484,"h":0.0000330884,"l":0.0000313607,"c":0.0000318112,"v":413222.751051,"t":1715079600}
+{"o":0.0000318112,"h":0.0000321007,"l":0.0000311538,"c":0.0000312337,"v":364493.112606,"t":1715083200}
+{"o":0.0000312337,"h":0.0000317761,"l":0.0000302373,"c":0.0000307143,"v":656279.921314,"t":1715086800}
+{"o":0.0000307143,"h":0.0000309442,"l":0.0000295504,"c":0.0000302406,"v":436473.094744,"t":1715090400}
+{"o":0.0000302406,"h":0.0000316727,"l":0.0000296556,"c":0.000030786,"v":2043624.1530239997,"t":1715094000}
+{"o":0.000030786,"h":0.0000311222,"l":0.0000303146,"c":0.0000306137,"v":87086.831559,"t":1715097600}
+{"o":0.0000306137,"h":0.000031097,"l":0.0000305006,"c":0.0000309405,"v":118902.110929,"t":1715101200}
+{"o":0.0000309405,"h":0.0000314744,"l":0.0000301647,"c":0.0000305218,"v":179434.347764,"t":1715104800}
+{"o":0.0000305218,"h":0.0000307248,"l":0.0000299585,"c":0.0000301705,"v":249032.328503,"t":1715108400}
+{"o":0.0000301705,"h":0.0000316322,"l":0.0000295446,"c":0.0000313338,"v":1275377.022753,"t":1715112000}
+{"o":0.0000313338,"h":0.0000337688,"l":0.0000309989,"c":0.0000324851,"v":1776824.9785510001,"t":1715115600}
+{"o":0.0000324851,"h":0.0000327767,"l":0.0000301303,"c":0.0000304028,"v":1140729.4973800001,"t":1715119200}
+{"o":0.0000304028,"h":0.0000308369,"l":0.0000299651,"c":0.0000304115,"v":77125.29265,"t":1715122800}
+{"o":0.0000304115,"h":0.0000307527,"l":0.0000299189,"c":0.0000303494,"v":37650.749298,"t":1715126400}
+{"o":0.0000303494,"h":0.0000305826,"l":0.0000285494,"c":0.0000289623,"v":1153622.1419870001,"t":1715130000}
+{"o":0.0000289623,"h":0.0000289856,"l":0.0000286497,"c":0.0000287914,"v":5000.0,"t":1715133600}
+{"o":0.0000287914,"h":0.0000290926,"l":0.000028711,"c":0.000028847,"v":13534.777561,"t":1715137200}
+{"o":0.000028847,"h":0.0000294373,"l":0.0000283039,"c":0.000028771,"v":82590.581112,"t":1715140800}
+{"o":0.000028771,"h":0.0000291006,"l":0.0000286498,"c":0.0000289298,"v":27694.324092,"t":1715144400}
+{"o":0.0000289298,"h":0.0000292146,"l":0.0000282299,"c":0.0000287803,"v":609540.414702,"t":1715148000}
+{"o":0.0000287803,"h":0.0000325121,"l":0.000028637,"c":0.0000322743,"v":1909495.798987,"t":1715151600}
+{"o":0.0000322743,"h":0.0000327358,"l":0.000032073,"c":0.0000324748,"v":310580.733818,"t":1715155200}
+{"o":0.0000324748,"h":0.0000333348,"l":0.0000324381,"c":0.0000328507,"v":93680.874965,"t":1715158800}
+{"o":0.0000328507,"h":0.0000332169,"l":0.0000326419,"c":0.0000329106,"v":36752.894342,"t":1715162400}
+{"o":0.0000329106,"h":0.000033317,"l":0.0000326823,"c":0.0000330367,"v":130387.624177,"t":1715166000}
+{"o":0.0000330367,"h":0.0000332377,"l":0.0000322547,"c":0.0000323771,"v":237067.723262,"t":1715169600}
+{"o":0.0000323771,"h":0.0000328749,"l":0.0000317496,"c":0.000032222,"v":208846.892339,"t":1715173200}
+{"o":0.000032222,"h":0.0000325241,"l":0.0000319011,"c":0.0000321963,"v":71304.534225,"t":1715176800}
+{"o":0.0000321963,"h":0.0000328511,"l":0.0000314953,"c":0.0000320721,"v":138988.156374,"t":1715180400}
+{"o":0.0000320721,"h":0.0000324354,"l":0.0000307344,"c":0.0000307352,"v":1024090.9839299999,"t":1715184000}
+{"o":0.0000307352,"h":0.0000313612,"l":0.0000305498,"c":0.0000312581,"v":353405.386545,"t":1715187600}
+{"o":0.0000312581,"h":0.0000324297,"l":0.0000306947,"c":0.0000318111,"v":254945.389124,"t":1715191200}
+{"o":0.0000318111,"h":0.0000322635,"l":0.0000310275,"c":0.0000314868,"v":126686.641037,"t":1715194800}
+{"o":0.0000314868,"h":0.0000328767,"l":0.0000310165,"c":0.0000322019,"v":427027.844568,"t":1715198400}
+{"o":0.0000322019,"h":0.000032772,"l":0.00003168,"c":0.000032492,"v":93519.56213,"t":1715202000}
+{"o":0.000032492,"h":0.0000326214,"l":0.0000316254,"c":0.0000318208,"v":254746.34745,"t":1715205600}
+{"o":0.0000318208,"h":0.0000319249,"l":0.0000315064,"c":0.0000316306,"v":2779.038437,"t":1715209200}
+{"o":0.0000316306,"h":0.0000320948,"l":0.0000312435,"c":0.0000317747,"v":404831.725167,"t":1715212800}
+{"o":0.0000317747,"h":0.0000319081,"l":0.0000315302,"c":0.0000316547,"v":5835.390112,"t":1715216400}
+{"o":0.0000316547,"h":0.0000319856,"l":0.0000314121,"c":0.0000318488,"v":68231.967763,"t":1715220000}
+{"o":0.0000318488,"h":0.0000320778,"l":0.0000309218,"c":0.000031049,"v":443601.362089,"t":1715223600}
+{"o":0.000031049,"h":0.0000311538,"l":0.0000308962,"c":0.0000311077,"v":0.0,"t":1715227200}
+{"o":0.0000311077,"h":0.0000311403,"l":0.0000303476,"c":0.0000304649,"v":167809.508287,"t":1715230800}
+{"o":0.0000304649,"h":0.0000304885,"l":0.0000284877,"c":0.0000286693,"v":1344761.3205360004,"t":1715234400}
+{"o":0.0000286693,"h":0.0000298272,"l":0.0000284584,"c":0.0000295717,"v":626069.8005349999,"t":1715238000}
+{"o":0.0000295717,"h":0.0000298573,"l":0.0000293007,"c":0.0000293625,"v":168566.70498,"t":1715241600}
+{"o":0.0000293625,"h":0.0000297828,"l":0.0000286881,"c":0.0000289235,"v":196530.322086,"t":1715245200}
+{"o":0.0000289235,"h":0.0000293551,"l":0.0000274581,"c":0.0000278608,"v":747240.3729049999,"t":1715248800}
+{"o":0.0000278608,"h":0.0000292154,"l":0.0000272889,"c":0.0000285851,"v":1179741.8242570001,"t":1715252400}
+{"o":0.0000285851,"h":0.0000291797,"l":0.000028259,"c":0.0000288765,"v":195106.877324,"t":1715256000}
+{"o":0.0000288765,"h":0.0000294744,"l":0.0000285356,"c":0.0000288946,"v":33197.165367,"t":1715259600}
+{"o":0.0000288946,"h":0.0000297381,"l":0.0000283902,"c":0.0000290882,"v":347153.080222,"t":1715263200}
+{"o":0.0000290882,"h":0.0000302771,"l":0.000028486,"c":0.0000295894,"v":1133042.9727340001,"t":1715266800}
+{"o":0.0000295894,"h":0.0000296558,"l":0.0000283738,"c":0.0000288653,"v":304338.372857,"t":1715270400}
+{"o":0.0000288653,"h":0.0000292955,"l":0.0000281185,"c":0.0000282533,"v":495223.43165,"t":1715274000}
+{"o":0.0000282533,"h":0.0000285295,"l":0.0000278646,"c":0.0000278926,"v":161693.178677,"t":1715277600}
+{"o":0.0000278926,"h":0.0000286424,"l":0.0000272751,"c":0.0000280087,"v":279059.570027,"t":1715281200}
+{"o":0.0000280087,"h":0.0000284442,"l":0.0000273528,"c":0.0000275886,"v":458740.29085,"t":1715284800}
+{"o":0.0000275886,"h":0.0000283484,"l":0.000027479,"c":0.000028183,"v":352290.984492,"t":1715288400}
+{"o":0.000028183,"h":0.0000284022,"l":0.0000275697,"c":0.0000276428,"v":308373.326826,"t":1715292000}
+{"o":0.0000276428,"h":0.0000279835,"l":0.0000271117,"c":0.0000272436,"v":232800.300558,"t":1715295600}
+{"o":0.0000272436,"h":0.0000274879,"l":0.000026997,"c":0.0000272443,"v":145.0,"t":1715299200}
+{"o":0.0000272443,"h":0.0000273667,"l":0.0000267867,"c":0.000026981,"v":0.0,"t":1715302800}
+{"o":0.000026981,"h":0.0000274805,"l":0.0000269175,"c":0.0000270742,"v":56864.261121,"t":1715306400}
+{"o":0.0000270742,"h":0.0000274926,"l":0.0000269226,"c":0.0000272894,"v":14630.264495,"t":1715310000}
+{"o":0.0000272894,"h":0.0000273742,"l":0.0000271472,"c":0.0000273296,"v":0.0,"t":1715313600}
+{"o":0.0000273296,"h":0.0000275944,"l":0.0000267592,"c":0.0000269361,"v":150190.505053,"t":1715317200}
+{"o":0.0000269361,"h":0.0000278394,"l":0.0000265828,"c":0.0000274653,"v":334329.687122,"t":1715320800}
+{"o":0.0000274653,"h":0.0000282112,"l":0.0000273217,"c":0.0000281701,"v":315145.790719,"t":1715324400}
+{"o":0.0000281701,"h":0.0000283618,"l":0.0000277403,"c":0.0000278108,"v":286401.580027,"t":1715328000}
+{"o":0.0000278108,"h":0.0000280479,"l":0.0000274735,"c":0.0000278849,"v":93016.235591,"t":1715331600}
+{"o":0.0000278849,"h":0.0000280839,"l":0.0000277773,"c":0.0000278095,"v":60197.003769,"t":1715335200}
+{"o":0.0000278095,"h":0.0000281869,"l":0.0000269405,"c":0.0000271282,"v":462249.389411,"t":1715338800}
+{"o":0.0000271282,"h":0.0000274587,"l":0.0000268687,"c":0.000027216,"v":12935.113603,"t":1715342400}
+{"o":0.000027216,"h":0.0000278283,"l":0.0000271464,"c":0.00002749,"v":438590.470406,"t":1715346000}
+{"o":0.00002749,"h":0.0000289089,"l":0.0000263128,"c":0.0000275512,"v":112157.225935,"t":1715349600}
+{"o":0.0000275512,"h":0.0000286209,"l":0.0000270501,"c":0.000028349,"v":812934.1497639999,"t":1715353200}
+{"o":0.000028349,"h":0.000029518,"l":0.0000280406,"c":0.0000286444,"v":779152.232403,"t":1715356800}
+{"o":0.0000286444,"h":0.000029192,"l":0.000028593,"c":0.0000289379,"v":69682.999852,"t":1715360400}
+{"o":0.0000289379,"h":0.0000293364,"l":0.0000286147,"c":0.0000288999,"v":51959.99807,"t":1715364000}
+{"o":0.0000288999,"h":0.0000291998,"l":0.0000286081,"c":0.0000290433,"v":57290.276562,"t":1715367600}
+{"o":0.0000290433,"h":0.000029289,"l":0.0000283483,"c":0.0000287088,"v":21000.0,"t":1715371200}
+{"o":0.0000287088,"h":0.0000292861,"l":0.0000285299,"c":0.0000286597,"v":313432.522312,"t":1715374800}
+{"o":0.0000286597,"h":0.0000290263,"l":0.0000281933,"c":0.0000283437,"v":117769.778039,"t":1715378400}
+{"o":0.0000283437,"h":0.0000286191,"l":0.0000281846,"c":0.0000283692,"v":113746.050347,"t":1715382000}
+{"o":0.0000283692,"h":0.0000285675,"l":0.0000281662,"c":0.0000283133,"v":13192.044667,"t":1715385600}
+{"o":0.0000283133,"h":0.0000286056,"l":0.0000279896,"c":0.0000284694,"v":44178.492362,"t":1715389200}
+{"o":0.0000284694,"h":0.0000289486,"l":0.0000284158,"c":0.00002877,"v":0.0,"t":1715392800}
+{"o":0.00002877,"h":0.0000289983,"l":0.0000280239,"c":0.0000282253,"v":12843.437559,"t":1715396400}
+{"o":0.0000282253,"h":0.0000282481,"l":0.0000279627,"c":0.00002803,"v":0.0,"t":1715400000}
+{"o":0.00002803,"h":0.0000280501,"l":0.0000278228,"c":0.0000278861,"v":0.0,"t":1715403600}
+{"o":0.0000278861,"h":0.0000284373,"l":0.0000276896,"c":0.0000283528,"v":17130.370843,"t":1715407200}
+{"o":0.0000283528,"h":0.0000284469,"l":0.000028044,"c":0.0000280977,"v":71057.328971,"t":1715410800}
+{"o":0.0000280977,"h":0.0000284279,"l":0.0000280571,"c":0.0000283918,"v":15309.112472,"t":1715414400}
+{"o":0.0000283918,"h":0.0000284236,"l":0.000027852,"c":0.0000280127,"v":481322.904888,"t":1715418000}
+{"o":0.0000280127,"h":0.0000283238,"l":0.0000280094,"c":0.0000282398,"v":5000.0,"t":1715421600}
+{"o":0.0000282398,"h":0.000028442,"l":0.000027842,"c":0.0000279354,"v":2783.753351,"t":1715425200}
+{"o":0.0000279354,"h":0.0000281034,"l":0.0000274163,"c":0.0000279044,"v":905754.771852,"t":1715428800}
+{"o":0.0000279044,"h":0.000027983,"l":0.0000272861,"c":0.0000273416,"v":529654.344128,"t":1715432400}
+{"o":0.0000273416,"h":0.0000274641,"l":0.0000263801,"c":0.0000264858,"v":650764.0333110001,"t":1715436000}
+{"o":0.0000264858,"h":0.0000275821,"l":0.0000261108,"c":0.0000268915,"v":626646.6801349999,"t":1715439600}
+{"o":0.0000268915,"h":0.0000271399,"l":0.0000267102,"c":0.0000270782,"v":84312.40345,"t":1715443200}
+{"o":0.0000270782,"h":0.000027205,"l":0.000026486,"c":0.0000265412,"v":290294.287045,"t":1715446800}
+{"o":0.0000265412,"h":0.0000266812,"l":0.0000260449,"c":0.0000261164,"v":231802.680414,"t":1715450400}
+{"o":0.0000261164,"h":0.0000265761,"l":0.0000260594,"c":0.0000262845,"v":279377.410736,"t":1715454000}
+{"o":0.0000262845,"h":0.0000282693,"l":0.0000262714,"c":0.0000278962,"v":1474647.9022190003,"t":1715457600}
+{"o":0.0000278962,"h":0.0000281734,"l":0.0000277949,"c":0.0000278766,"v":138322.527571,"t":1715461200}
+{"o":0.0000278766,"h":0.0000335945,"l":0.0000277966,"c":0.0000316732,"v":4415570.3212990006,"t":1715464800}
+{"o":0.0000316732,"h":0.0000318289,"l":0.0000303718,"c":0.0000307113,"v":585418.5417630001,"t":1715468400}
+{"o":0.0000307113,"h":0.000030769,"l":0.0000298865,"c":0.0000300594,"v":327155.798198,"t":1715472000}
+{"o":0.0000300594,"h":0.0000300794,"l":0.0000289375,"c":0.000029063,"v":662066.411925,"t":1715475600}
+{"o":0.000029063,"h":0.000029473,"l":0.0000286392,"c":0.0000292042,"v":524066.95472,"t":1715479200}
+{"o":0.0000292042,"h":0.0000292955,"l":0.0000287866,"c":0.0000288694,"v":92000.0,"t":1715482800}
+{"o":0.0000288694,"h":0.0000296656,"l":0.0000286293,"c":0.0000294838,"v":503663.5002820001,"t":1715486400}
+{"o":0.0000294838,"h":0.0000295504,"l":0.0000293957,"c":0.0000293987,"v":0.0,"t":1715490000}
+{"o":0.0000293987,"h":0.000029658,"l":0.0000293122,"c":0.0000295513,"v":3722.680414,"t":1715493600}
+{"o":0.0000295513,"h":0.0000304332,"l":0.0000294949,"c":0.0000302734,"v":165106.391534,"t":1715497200}
+{"o":0.0000302734,"h":0.0000303421,"l":0.0000294487,"c":0.0000294941,"v":247247.527263,"t":1715500800}
+{"o":0.0000294941,"h":0.0000295829,"l":0.0000292925,"c":0.0000293426,"v":36380.112868,"t":1715504400}
+{"o":0.0000293426,"h":0.0000293592,"l":0.0000264898,"c":0.0000274235,"v":2915387.9309909996,"t":1715508000}
+{"o":0.0000274235,"h":0.0000277488,"l":0.000027393,"c":0.0000274905,"v":18817.780583,"t":1715511600}
+{"o":0.0000274905,"h":0.0000276229,"l":0.0000272102,"c":0.0000272782,"v":210845.618234,"t":1715515200}
+{"o":0.0000272782,"h":0.0000274036,"l":0.0000270554,"c":0.0000271319,"v":27397.988673,"t":1715518800}
+{"o":0.0000271319,"h":0.0000273445,"l":0.0000260618,"c":0.000026433,"v":879979.4267259999,"t":1715522400}
+{"o":0.000026433,"h":0.0000264993,"l":0.0000262184,"c":0.0000262492,"v":80077.936442,"t":1715526000}
+{"o":0.0000262492,"h":0.0000264543,"l":0.000026048,"c":0.0000264182,"v":13046.491776,"t":1715529600}
+{"o":0.0000264182,"h":0.0000265485,"l":0.0000260475,"c":0.0000260943,"v":106785.614056,"t":1715533200}
+{"o":0.0000260943,"h":0.0000262673,"l":0.0000255158,"c":0.0000260892,"v":861681.887469,"t":1715536800}
+{"o":0.0000260892,"h":0.0000266089,"l":0.0000260539,"c":0.0000265531,"v":365796.145465,"t":1715540400}
+{"o":0.0000265531,"h":0.0000268704,"l":0.0000265056,"c":0.0000267085,"v":89453.695154,"t":1715544000}
+{"o":0.0000267085,"h":0.0000272846,"l":0.0000265967,"c":0.0000269759,"v":272527.9673329999,"t":1715547600}
+{"o":0.0000269759,"h":0.0000273345,"l":0.0000267821,"c":0.0000273156,"v":255017.098641,"t":1715551200}
+{"o":0.0000273156,"h":0.0000273499,"l":0.0000269765,"c":0.0000270636,"v":86000.0,"t":1715554800}
+{"o":0.0000270636,"h":0.000027068,"l":0.0000266203,"c":0.0000267473,"v":0.0,"t":1715558400}
+{"o":0.0000267473,"h":0.0000274352,"l":0.0000257584,"c":0.0000262743,"v":613344.700904,"t":1715562000}
+{"o":0.0000262743,"h":0.0000268745,"l":0.0000254543,"c":0.0000259514,"v":248275.630842,"t":1715565600}
+{"o":0.0000259514,"h":0.0000263507,"l":0.0000252558,"c":0.0000253496,"v":311899.681779,"t":1715569200}
+{"o":0.0000253496,"h":0.0000265837,"l":0.0000253276,"c":0.0000264411,"v":704354.4076260001,"t":1715572800}
+{"o":0.0000264411,"h":0.0000267045,"l":0.0000260242,"c":0.0000262352,"v":290953.883185,"t":1715576400}
+{"o":0.0000262352,"h":0.0000263825,"l":0.0000256028,"c":0.0000257226,"v":413984.822571,"t":1715580000}
+{"o":0.0000257226,"h":0.0000266374,"l":0.0000252107,"c":0.0000261412,"v":195783.339661,"t":1715583600}
+{"o":0.0000261412,"h":0.0000265862,"l":0.0000257895,"c":0.0000263825,"v":20631.303467,"t":1715587200}
+{"o":0.0000263825,"h":0.000026682,"l":0.0000258992,"c":0.0000262901,"v":61863.973036,"t":1715590800}
+{"o":0.0000262901,"h":0.0000266405,"l":0.0000257657,"c":0.0000261519,"v":147133.705865,"t":1715594400}
+{"o":0.0000261519,"h":0.0000268566,"l":0.0000259745,"c":0.000026641,"v":351730.364795,"t":1715598000}
+{"o":0.000026641,"h":0.0000273563,"l":0.0000265096,"c":0.0000270521,"v":461809.814967,"t":1715601600}
+{"o":0.0000270521,"h":0.0000272529,"l":0.0000267791,"c":0.0000269312,"v":46066.670527,"t":1715605200}
+{"o":0.0000269312,"h":0.0000272242,"l":0.0000263812,"c":0.0000266844,"v":258311.712344,"t":1715608800}
+{"o":0.0000266844,"h":0.0000267458,"l":0.0000260869,"c":0.0000263652,"v":270895.142593,"t":1715612400}
+{"o":0.0000263652,"h":0.0000264071,"l":0.0000239287,"c":0.0000241393,"v":1631824.966726,"t":1715616000}
+{"o":0.0000241393,"h":0.0000246433,"l":0.0000230785,"c":0.0000236962,"v":688549.0478210001,"t":1715619600}
+{"o":0.0000236962,"h":0.0000239826,"l":0.0000233515,"c":0.0000236653,"v":346567.682368,"t":1715623200}
+{"o":0.0000236653,"h":0.0000239592,"l":0.0000233315,"c":0.0000234808,"v":297665.395565,"t":1715626800}
+{"o":0.0000234808,"h":0.0000250144,"l":0.0000231434,"c":0.0000237371,"v":2154735.6353810001,"t":1715630400}
+{"o":0.0000237371,"h":0.0000240378,"l":0.0000233683,"c":0.0000236296,"v":167685.794048,"t":1715634000}
+{"o":0.0000236296,"h":0.0000238015,"l":0.0000235393,"c":0.0000237361,"v":7257.734286,"t":1715637600}
+{"o":0.0000237361,"h":0.0000248477,"l":0.0000234346,"c":0.0000246705,"v":1206784.1476869998,"t":1715641200}
+{"o":0.0000246705,"h":0.0000249499,"l":0.0000241446,"c":0.0000243875,"v":304272.285673,"t":1715644800}
+{"o":0.0000243875,"h":0.0000244462,"l":0.000024125,"c":0.0000242583,"v":49382.32,"t":1715648400}
+{"o":0.0000242583,"h":0.0000245,"l":0.0000241814,"c":0.0000244159,"v":0.0,"t":1715652000}
+{"o":0.0000244159,"h":0.0000245861,"l":0.0000240972,"c":0.0000241999,"v":91761.752431,"t":1715655600}
+{"o":0.0000241999,"h":0.0000243577,"l":0.0000236975,"c":0.0000237804,"v":366942.63763,"t":1715659200}
+{"o":0.0000237804,"h":0.0000242373,"l":0.000023612,"c":0.0000239618,"v":216847.85087,"t":1715662800}
+{"o":0.0000239618,"h":0.0000248096,"l":0.0000231053,"c":0.00002358,"v":675461.811344,"t":1715666400}
+{"o":0.00002358,"h":0.000023589,"l":0.000022022,"c":0.0000220617,"v":1393554.9196319999,"t":1715670000}
+{"o":0.0000220617,"h":0.0000222633,"l":0.0000218922,"c":0.0000220762,"v":146620.06394,"t":1715673600}
+{"o":0.0000220762,"h":0.0000227958,"l":0.0000218938,"c":0.0000226835,"v":615859.360342,"t":1715677200}
+{"o":0.0000226835,"h":0.0000228315,"l":0.0000221345,"c":0.0000223733,"v":788237.8670130001,"t":1715680800}
+{"o":0.0000223733,"h":0.00002247,"l":0.0000216513,"c":0.0000217967,"v":488430.714505,"t":1715684400}
+{"o":0.0000217967,"h":0.0000227384,"l":0.0000215285,"c":0.0000224006,"v":1181358.1975779999,"t":1715688000}
+{"o":0.0000224006,"h":0.0000227769,"l":0.0000217057,"c":0.0000221684,"v":303435.82827,"t":1715691600}
+{"o":0.0000221684,"h":0.0000225617,"l":0.0000216408,"c":0.0000220335,"v":331227.7823889999,"t":1715695200}
+{"o":0.0000220335,"h":0.0000221976,"l":0.0000215638,"c":0.000021823,"v":78749.269557,"t":1715698800}
+{"o":0.000021823,"h":0.0000221913,"l":0.0000217262,"c":0.0000219761,"v":52341.992598,"t":1715702400}
+{"o":0.0000219761,"h":0.0000221325,"l":0.0000217683,"c":0.0000218431,"v":298904.027816,"t":1715706000}
+{"o":0.0000218431,"h":0.0000220589,"l":0.0000215911,"c":0.0000217504,"v":81423.661689,"t":1715709600}
+{"o":0.0000217504,"h":0.0000230857,"l":0.0000216226,"c":0.0000229215,"v":1137018.6830229999,"t":1715713200}
+{"o":0.0000229215,"h":0.0000230861,"l":0.0000227928,"c":0.0000229259,"v":54519.586674,"t":1715716800}
+{"o":0.0000229259,"h":0.0000230405,"l":0.0000225975,"c":0.0000227008,"v":112895.332488,"t":1715720400}
+{"o":0.0000227008,"h":0.0000228672,"l":0.0000223189,"c":0.0000223641,"v":292132.636547,"t":1715724000}
+{"o":0.0000223641,"h":0.0000225492,"l":0.0000221416,"c":0.0000223241,"v":161947.449985,"t":1715727600}
+{"o":0.0000223241,"h":0.0000225405,"l":0.0000215836,"c":0.0000218643,"v":490856.251961,"t":1715731200}
+{"o":0.0000218643,"h":0.0000220278,"l":0.0000215768,"c":0.0000216818,"v":67542.586796,"t":1715734800}
+{"o":0.0000216818,"h":0.0000217535,"l":0.0000215901,"c":0.0000216294,"v":41900.012669,"t":1715738400}
+{"o":0.0000216294,"h":0.0000216539,"l":0.0000214569,"c":0.000021482,"v":0.0,"t":1715742000}
+{"o":0.000021482,"h":0.0000218182,"l":0.0000214612,"c":0.0000217236,"v":166026.097101,"t":1715745600}
+{"o":0.0000217236,"h":0.0000219188,"l":0.000021521,"c":0.0000218207,"v":179776.760209,"t":1715749200}
+{"o":0.0000218207,"h":0.0000220164,"l":0.0000216029,"c":0.0000217298,"v":65739.806888,"t":1715752800}
+{"o":0.0000217298,"h":0.0000218002,"l":0.0000214258,"c":0.0000215736,"v":386997.786202,"t":1715756400}
+{"o":0.0000215736,"h":0.0000217462,"l":0.0000210421,"c":0.0000216478,"v":1602258.949909,"t":1715760000}
+{"o":0.0000216478,"h":0.0000219984,"l":0.0000213665,"c":0.0000217083,"v":16434.033313,"t":1715763600}
+{"o":0.0000217083,"h":0.0000219739,"l":0.0000210805,"c":0.0000212494,"v":520979.76851,"t":1715767200}
+{"o":0.0000212494,"h":0.000021473,"l":0.0000212012,"c":0.000021319,"v":0.0,"t":1715770800}
+{"o":0.000021319,"h":0.0000221644,"l":0.0000205328,"c":0.0000213102,"v":88756.271359,"t":1715774400}
+{"o":0.0000213102,"h":0.0000218673,"l":0.0000207345,"c":0.0000214659,"v":19736.981646,"t":1715778000}
+{"o":0.0000214659,"h":0.0000218446,"l":0.0000199535,"c":0.0000201055,"v":2428332.0046680002,"t":1715781600}
+{"o":0.0000201055,"h":0.0000209159,"l":0.0000198742,"c":0.0000207798,"v":783536.7014709999,"t":1715785200}
+{"o":0.0000207798,"h":0.0000209216,"l":0.0000203877,"c":0.0000204592,"v":348625.108578,"t":1715788800}
+{"o":0.0000204592,"h":0.0000205908,"l":0.0000202188,"c":0.0000203697,"v":166005.035835,"t":1715792400}
+{"o":0.0000203697,"h":0.0000207224,"l":0.0000201553,"c":0.000020442,"v":316620.876742,"t":1715796000}
+{"o":0.000020442,"h":0.0000205706,"l":0.0000199662,"c":0.0000200702,"v":343552.029318,"t":1715799600}
+{"o":0.0000200702,"h":0.0000204899,"l":0.0000196498,"c":0.0000196813,"v":697291.5899840001,"t":1715803200}
+{"o":0.0000196813,"h":0.0000198942,"l":0.0000189452,"c":0.0000191,"v":843202.7016999999,"t":1715806800}
+{"o":0.0000191,"h":0.0000193344,"l":0.0000189906,"c":0.0000191195,"v":85934.388126,"t":1715810400}
+{"o":0.0000191195,"h":0.0000195445,"l":0.0000187686,"c":0.0000191218,"v":306328.158569,"t":1715814000}
+{"o":0.0000191218,"h":0.0000197175,"l":0.000018733,"c":0.0000192712,"v":510148.548881,"t":1715817600}
+{"o":0.0000192712,"h":0.0000197605,"l":0.0000191945,"c":0.000019437,"v":91269.072052,"t":1715821200}
+{"o":0.000019437,"h":0.0000197889,"l":0.0000192543,"c":0.0000196018,"v":917137.7108649999,"t":1715824800}
+{"o":0.0000196018,"h":0.000019654,"l":0.00001867,"c":0.0000189245,"v":1240565.9494729997,"t":1715828400}
+{"o":0.0000189245,"h":0.0000193269,"l":0.000018883,"c":0.0000192545,"v":700322.038065,"t":1715832000}
+{"o":0.0000192545,"h":0.0000197726,"l":0.0000192071,"c":0.0000194498,"v":70954.382369,"t":1715835600}
+{"o":0.0000194498,"h":0.000019511,"l":0.0000190874,"c":0.0000192537,"v":289842.692826,"t":1715839200}
+{"o":0.0000192537,"h":0.0000193533,"l":0.0000190171,"c":0.0000191412,"v":112677.723507,"t":1715842800}
+{"o":0.0000191412,"h":0.0000195474,"l":0.0000186735,"c":0.0000189111,"v":1120025.9430159999,"t":1715846400}
+{"o":0.0000189111,"h":0.0000190381,"l":0.0000184848,"c":0.0000186475,"v":158557.442828,"t":1715850000}
+{"o":0.0000186475,"h":0.0000188622,"l":0.0000185266,"c":0.0000186635,"v":25113.290394,"t":1715853600}
+{"o":0.0000186635,"h":0.0000195713,"l":0.0000185756,"c":0.0000193213,"v":986750.964704,"t":1715857200}
+{"o":0.0000193213,"h":0.0000197017,"l":0.0000185127,"c":0.0000190956,"v":1863302.8168099998,"t":1715860800}
+{"o":0.0000190956,"h":0.0000196373,"l":0.0000188963,"c":0.0000192341,"v":325364.296626,"t":1715864400}
+{"o":0.0000192341,"h":0.0000198956,"l":0.0000184848,"c":0.0000190592,"v":563680.61893,"t":1715868000}
+{"o":0.0000190592,"h":0.0000191651,"l":0.0000181328,"c":0.0000183713,"v":772421.3696750001,"t":1715871600}
+{"o":0.0000183713,"h":0.0000187027,"l":0.0000180561,"c":0.0000184149,"v":50773.707435,"t":1715875200}
+{"o":0.0000184149,"h":0.0000186278,"l":0.0000179655,"c":0.0000180736,"v":272112.450492,"t":1715878800}
+{"o":0.0000180736,"h":0.0000184811,"l":0.0000175895,"c":0.0000178522,"v":1235963.8433940001,"t":1715882400}
+{"o":0.0000178522,"h":0.0000187286,"l":0.000017662,"c":0.0000185985,"v":1103768.4505170002,"t":1715886000}
+{"o":0.0000185985,"h":0.0000189758,"l":0.000018548,"c":0.0000188907,"v":511010.437947,"t":1715889600}
+{"o":0.0000188907,"h":0.0000189802,"l":0.0000186517,"c":0.0000187014,"v":17489.912939,"t":1715893200}
+{"o":0.0000187014,"h":0.0000188911,"l":0.0000182954,"c":0.0000183572,"v":1000000.0,"t":1715896800}
+{"o":0.0000183572,"h":0.0000184243,"l":0.0000178939,"c":0.000017925,"v":3500.0,"t":1715900400}
+{"o":0.000017925,"h":0.0000182134,"l":0.0000175951,"c":0.0000178623,"v":287571.725731,"t":1715904000}
+{"o":0.0000178623,"h":0.0000181405,"l":0.0000176571,"c":0.0000177832,"v":165479.755268,"t":1715907600}
+{"o":0.0000177832,"h":0.0000179354,"l":0.0000177332,"c":0.0000179087,"v":4960.01237,"t":1715911200}
+{"o":0.0000179087,"h":0.0000179823,"l":0.0000173808,"c":0.0000174574,"v":280000.0,"t":1715914800}
+{"o":0.0000174574,"h":0.0000178461,"l":0.0000173961,"c":0.0000177136,"v":19696.730746,"t":1715918400}
+{"o":0.0000177136,"h":0.000017815,"l":0.000017342,"c":0.0000175881,"v":72749.463153,"t":1715922000}
+{"o":0.0000175881,"h":0.0000178307,"l":0.0000170728,"c":0.0000173777,"v":210499.880656,"t":1715925600}
+{"o":0.0000173777,"h":0.0000177471,"l":0.0000170583,"c":0.0000174783,"v":269883.020648,"t":1715929200}
+{"o":0.0000174783,"h":0.0000176593,"l":0.000017272,"c":0.0000175671,"v":256848.595438,"t":1715932800}
+{"o":0.0000175671,"h":0.0000176318,"l":0.0000171667,"c":0.0000174648,"v":307023.16326,"t":1715936400}
+{"o":0.0000174648,"h":0.0000175221,"l":0.0000172123,"c":0.0000172581,"v":68106.54781,"t":1715940000}
+{"o":0.0000172581,"h":0.0000175275,"l":0.000017216,"c":0.0000174229,"v":24444.451196,"t":1715943600}
+{"o":0.0000174229,"h":0.0000176265,"l":0.0000170656,"c":0.0000173272,"v":41632.010193,"t":1715947200}
+{"o":0.0000173272,"h":0.0000176953,"l":0.0000171928,"c":0.0000174073,"v":255252.336935,"t":1715950800}
+{"o":0.0000174073,"h":0.0000174365,"l":0.0000169599,"c":0.0000169686,"v":521438.140615,"t":1715954400}
+{"o":0.0000169686,"h":0.0000173331,"l":0.0000166066,"c":0.0000170032,"v":87840.995047,"t":1715958000}
+{"o":0.0000170032,"h":0.0000174377,"l":0.0000167293,"c":0.0000172403,"v":552622.2031520001,"t":1715961600}
+{"o":0.0000172403,"h":0.0000173745,"l":0.0000166483,"c":0.0000168428,"v":647640.260945,"t":1715965200}
+{"o":0.0000168428,"h":0.0000179085,"l":0.0000167282,"c":0.0000171244,"v":2713723.6615940002,"t":1715968800}
+{"o":0.0000171244,"h":0.0000184711,"l":0.0000170518,"c":0.0000183364,"v":1466251.0881309998,"t":1715972400}
+{"o":0.0000183364,"h":0.0000187776,"l":0.0000180506,"c":0.0000187195,"v":1050764.442176,"t":1715976000}
+{"o":0.0000187195,"h":0.0000189505,"l":0.0000185675,"c":0.0000187674,"v":275117.126709,"t":1715979600}
+{"o":0.0000187674,"h":0.0000190619,"l":0.0000186454,"c":0.0000189163,"v":208821.435296,"t":1715983200}
+{"o":0.0000189163,"h":0.0000190062,"l":0.0000187541,"c":0.0000187925,"v":257289.122319,"t":1715986800}
+{"o":0.0000187925,"h":0.0000189574,"l":0.0000184363,"c":0.0000184731,"v":793445.6638569999,"t":1715990400}
+{"o":0.0000184731,"h":0.0000188065,"l":0.000018283,"c":0.0000185135,"v":73169.139389,"t":1715994000}
+{"o":0.0000185135,"h":0.0000188366,"l":0.0000182359,"c":0.0000186209,"v":10739.350597,"t":1715997600}
+{"o":0.0000186209,"h":0.000018854,"l":0.0000185426,"c":0.0000187366,"v":200383.941499,"t":1716001200}
+{"o":0.0000187366,"h":0.0000188158,"l":0.0000186209,"c":0.0000186817,"v":10000.0,"t":1716004800}
+{"o":0.0000186817,"h":0.0000188054,"l":0.0000185901,"c":0.0000186512,"v":38403.411079,"t":1716008400}
+{"o":0.0000186512,"h":0.0000187534,"l":0.0000185709,"c":0.0000185764,"v":120007.0,"t":1716012000}
+{"o":0.0000185764,"h":0.0000187667,"l":0.0000182808,"c":0.000018387,"v":350061.256188,"t":1716015600}
+{"o":0.000018387,"h":0.0000185621,"l":0.0000182595,"c":0.0000184263,"v":94450.480573,"t":1716019200}
+{"o":0.0000184263,"h":0.0000184879,"l":0.0000177547,"c":0.0000178726,"v":774843.616114,"t":1716022800}
+{"o":0.0000178726,"h":0.0000179637,"l":0.0000177011,"c":0.0000177704,"v":322645.1649560001,"t":1716026400}
+{"o":0.0000177704,"h":0.0000180506,"l":0.0000176739,"c":0.0000179164,"v":174713.950949,"t":1716030000}
+{"o":0.0000179164,"h":0.0000180612,"l":0.0000176681,"c":0.0000177932,"v":216714.326371,"t":1716033600}
+{"o":0.0000177932,"h":0.0000178353,"l":0.0000176091,"c":0.0000177541,"v":50000.0,"t":1716037200}
+{"o":0.0000177541,"h":0.0000179352,"l":0.0000175384,"c":0.0000177119,"v":360246.02582,"t":1716040800}
+{"o":0.0000177119,"h":0.0000179164,"l":0.0000173489,"c":0.0000178139,"v":1155925.735049,"t":1716044400}
+{"o":0.0000178139,"h":0.0000181415,"l":0.0000173341,"c":0.0000181084,"v":949582.733322,"t":1716048000}
+{"o":0.0000181084,"h":0.0000293087,"l":0.0000179775,"c":0.0000234073,"v":15627653.1364419851,"t":1716051600}
+{"o":0.0000234073,"h":0.0000234555,"l":0.0000228897,"c":0.0000229937,"v":488341.025239,"t":1716055200}
+{"o":0.0000229937,"h":0.0000231075,"l":0.0000227029,"c":0.0000227452,"v":281734.995299,"t":1716058800}
+{"o":0.0000227452,"h":0.0000230482,"l":0.0000225728,"c":0.0000229011,"v":235249.100265,"t":1716062400}
+{"o":0.0000229011,"h":0.0000230895,"l":0.0000224631,"c":0.0000226763,"v":254477.603927,"t":1716066000}
+{"o":0.0000226763,"h":0.0000228795,"l":0.0000224978,"c":0.0000226944,"v":45385.494256,"t":1716069600}
+{"o":0.0000226944,"h":0.0000228801,"l":0.0000226079,"c":0.0000227698,"v":50998.216773,"t":1716073200}
+{"o":0.0000227698,"h":0.0000232742,"l":0.000022632,"c":0.000023117,"v":421545.505418,"t":1716076800}
+{"o":0.000023117,"h":0.0000236443,"l":0.0000229907,"c":0.0000235721,"v":557436.746958,"t":1716080400}
+{"o":0.0000235721,"h":0.0000246558,"l":0.0000233919,"c":0.0000244287,"v":566659.0239400001,"t":1716084000}
+{"o":0.0000244287,"h":0.0000245349,"l":0.000024235,"c":0.0000243463,"v":111540.173108,"t":1716087600}
+{"o":0.0000243463,"h":0.0000251214,"l":0.0000240037,"c":0.0000240269,"v":2054269.9527820002,"t":1716091200}
+{"o":0.0000240269,"h":0.0000249884,"l":0.0000239019,"c":0.0000249717,"v":543656.796747,"t":1716094800}
+{"o":0.0000249717,"h":0.000025181,"l":0.0000245426,"c":0.0000247177,"v":55000.0,"t":1716098400}
+{"o":0.0000247177,"h":0.0000251755,"l":0.0000245646,"c":0.0000249156,"v":290262.626054,"t":1716102000}
+{"o":0.0000249156,"h":0.0000252226,"l":0.0000243276,"c":0.0000245124,"v":521059.823642,"t":1716105600}
+{"o":0.0000245124,"h":0.0000247014,"l":0.0000240456,"c":0.0000241704,"v":280331.646074,"t":1716109200}
+{"o":0.0000241704,"h":0.0000242685,"l":0.0000223513,"c":0.0000225577,"v":1604712.89751,"t":1716112800}
+{"o":0.0000225577,"h":0.0000227973,"l":0.0000145601,"c":0.0000161195,"v":20969676.8582709916,"t":1716116400}
+{"o":0.0000161195,"h":0.0000182449,"l":0.0000160721,"c":0.0000176906,"v":3528760.9645430003,"t":1716120000}
+{"o":0.0000176906,"h":0.0000181727,"l":0.0000176516,"c":0.000018004,"v":503952.305198,"t":1716123600}
+{"o":0.000018004,"h":0.0000183368,"l":0.0000179243,"c":0.0000181493,"v":555937.944731,"t":1716127200}
+{"o":0.0000181493,"h":0.0000184878,"l":0.0000180789,"c":0.0000182443,"v":72798.440526,"t":1716130800}
+{"o":0.0000182443,"h":0.0000184887,"l":0.0000180474,"c":0.0000183952,"v":467936.1406659999,"t":1716134400}
+{"o":0.0000183952,"h":0.0000190581,"l":0.0000179994,"c":0.0000183634,"v":1027797.2761819999,"t":1716138000}
+{"o":0.0000183634,"h":0.0000185323,"l":0.0000182508,"c":0.0000185056,"v":16349.669307,"t":1716141600}
+{"o":0.0000185056,"h":0.0000196371,"l":0.0000180907,"c":0.0000195285,"v":1471504.6841899999,"t":1716145200}
+{"o":0.0000195285,"h":0.0000195811,"l":0.0000190851,"c":0.0000191774,"v":406054.8709059999,"t":1716148800}
+{"o":0.0000191774,"h":0.0000193895,"l":0.000018866,"c":0.0000189611,"v":235269.542182,"t":1716152400}
+{"o":0.0000189611,"h":0.000019262,"l":0.0000187753,"c":0.0000190403,"v":37858.832569,"t":1716156000}
+{"o":0.0000190403,"h":0.0000194096,"l":0.0000187639,"c":0.0000189453,"v":349875.7244440001,"t":1716159600}
+{"o":0.0000189453,"h":0.0000190613,"l":0.0000186118,"c":0.0000186599,"v":288925.631763,"t":1716163200}
+{"o":0.0000186599,"h":0.0000190039,"l":0.0000184419,"c":0.0000186712,"v":72945.677943,"t":1716166800}
+{"o":0.0000186712,"h":0.0000188188,"l":0.0000183862,"c":0.0000185156,"v":8690.725988,"t":1716170400}
+{"o":0.0000185156,"h":0.0000186127,"l":0.0000183068,"c":0.0000184968,"v":262955.882623,"t":1716174000}
+{"o":0.0000184968,"h":0.0000185415,"l":0.0000181394,"c":0.000018141,"v":15.0,"t":1716177600}
+{"o":0.000018141,"h":0.000018743,"l":0.000017842,"c":0.0000183695,"v":38583.540219,"t":1716181200}
+{"o":0.0000183695,"h":0.0000187806,"l":0.0000182915,"c":0.0000185589,"v":176664.976004,"t":1716184800}
+{"o":0.0000185589,"h":0.0000187397,"l":0.0000182908,"c":0.0000184765,"v":300000.0,"t":1716188400}
+{"o":0.0000184765,"h":0.0000185979,"l":0.0000181942,"c":0.0000183646,"v":126525.917774,"t":1716192000}
+{"o":0.0000183646,"h":0.0000185,"l":0.0000181019,"c":0.0000182558,"v":356675.433904,"t":1716195600}
+{"o":0.0000182558,"h":0.0000185664,"l":0.0000180196,"c":0.0000182098,"v":193376.885493,"t":1716199200}
+{"o":0.0000182098,"h":0.0000182532,"l":0.0000180436,"c":0.0000181777,"v":50000.0,"t":1716202800}
+{"o":0.0000181777,"h":0.0000182893,"l":0.0000178762,"c":0.000017998,"v":154461.520817,"t":1716206400}
+{"o":0.000017998,"h":0.000018235,"l":0.0000179076,"c":0.0000180951,"v":294423.541246,"t":1716210000}
+{"o":0.0000180951,"h":0.0000183026,"l":0.0000179333,"c":0.0000180439,"v":204645.295028,"t":1716213600}
+{"o":0.0000180439,"h":0.0000181224,"l":0.0000175355,"c":0.0000176005,"v":525495.7844689999,"t":1716217200}
+{"o":0.0000176005,"h":0.0000178855,"l":0.000017403,"c":0.0000176595,"v":23127.814555,"t":1716220800}
+{"o":0.0000176595,"h":0.0000181313,"l":0.0000174946,"c":0.0000177864,"v":428749.024039,"t":1716224400}
+{"o":0.0000177864,"h":0.0000179939,"l":0.0000176983,"c":0.0000178488,"v":5546.082752,"t":1716228000}
+{"o":0.0000178488,"h":0.0000181049,"l":0.0000168491,"c":0.0000173484,"v":338989.8329680001,"t":1716231600}
+{"o":0.0000173484,"h":0.0000177382,"l":0.0000171449,"c":0.0000175361,"v":261592.06589,"t":1716235200}
+{"o":0.0000175361,"h":0.0000176727,"l":0.0000170455,"c":0.0000174249,"v":119986.094346,"t":1716238800}
+{"o":0.0000174249,"h":0.0000179831,"l":0.0000172512,"c":0.0000176861,"v":802883.9716779998,"t":1716242400}
+{"o":0.0000176861,"h":0.0000178233,"l":0.0000174096,"c":0.0000175459,"v":178457.3798340001,"t":1716246000}
+{"o":0.0000175459,"h":0.0000183588,"l":0.0000173202,"c":0.0000180167,"v":757494.7209810001,"t":1716249600}
+{"o":0.0000180167,"h":0.0000182671,"l":0.0000177992,"c":0.0000179714,"v":132856.917783,"t":1716253200}
+{"o":0.0000179714,"h":0.0000181679,"l":0.0000178184,"c":0.0000180057,"v":30000.0,"t":1716256800}
+{"o":0.0000180057,"h":0.0000184827,"l":0.0000178465,"c":0.0000183666,"v":850537.285341,"t":1716260400}
+{"o":0.0000183666,"h":0.0000185387,"l":0.0000181824,"c":0.0000184474,"v":265090.045205,"t":1716264000}
+{"o":0.0000184474,"h":0.0000185719,"l":0.0000179995,"c":0.0000184908,"v":336115.01661,"t":1716267600}
+{"o":0.0000184908,"h":0.0000185529,"l":0.0000182371,"c":0.0000184015,"v":97586.303885,"t":1716271200}
+{"o":0.0000184015,"h":0.0000185882,"l":0.0000181508,"c":0.0000182882,"v":124156.265076,"t":1716274800}
+{"o":0.0000182882,"h":0.0000184703,"l":0.0000181946,"c":0.000018384,"v":86843.306396,"t":1716278400}
+{"o":0.000018384,"h":0.0000184814,"l":0.0000180749,"c":0.0000181161,"v":240000.0,"t":1716282000}
+{"o":0.0000181161,"h":0.0000182473,"l":0.0000178059,"c":0.0000179861,"v":204546.374812,"t":1716285600}
+{"o":0.0000179861,"h":0.0000182552,"l":0.0000175833,"c":0.00001786,"v":635243.607759,"t":1716289200}
+{"o":0.00001786,"h":0.0000180046,"l":0.000017555,"c":0.000017629,"v":145931.271424,"t":1716292800}
+{"o":0.000017629,"h":0.0000182102,"l":0.0000175147,"c":0.0000177666,"v":428875.640376,"t":1716296400}
+{"o":0.0000177666,"h":0.0000179535,"l":0.0000173683,"c":0.0000176338,"v":246202.139168,"t":1716300000}
+{"o":0.0000176338,"h":0.0000177675,"l":0.0000173217,"c":0.0000175089,"v":176748.200054,"t":1716303600}
+{"o":0.0000175089,"h":0.0000175564,"l":0.0000171962,"c":0.0000174382,"v":1550.925379,"t":1716307200}
+{"o":0.0000174382,"h":0.0000176037,"l":0.0000172654,"c":0.0000174354,"v":45841.922098,"t":1716310800}
+{"o":0.0000174354,"h":0.0000176054,"l":0.0000173468,"c":0.0000174852,"v":93008.241783,"t":1716314400}
+{"o":0.0000174852,"h":0.0000178598,"l":0.0000171932,"c":0.0000174427,"v":147853.47889,"t":1716318000}
+{"o":0.0000174427,"h":0.0000177122,"l":0.0000170987,"c":0.0000174222,"v":201862.116545,"t":1716321600}
+{"o":0.0000174222,"h":0.0000177679,"l":0.0000173227,"c":0.0000173789,"v":223811.324379,"t":1716325200}
+{"o":0.0000173789,"h":0.0000175237,"l":0.0000173379,"c":0.0000174342,"v":26228.740817,"t":1716328800}
+{"o":0.0000174342,"h":0.0000175505,"l":0.0000173854,"c":0.0000174314,"v":216913.184206,"t":1716332400}
+{"o":0.0000174314,"h":0.0000175714,"l":0.0000172426,"c":0.0000175612,"v":50227.651271,"t":1716336000}
+{"o":0.0000175612,"h":0.0000175836,"l":0.0000172279,"c":0.0000172646,"v":164640.264495,"t":1716339600}
+{"o":0.0000172646,"h":0.0000174065,"l":0.0000172631,"c":0.0000173589,"v":42675.457842,"t":1716343200}
+{"o":0.0000173589,"h":0.0000174933,"l":0.000017261,"c":0.0000172935,"v":2515.45759,"t":1716346800}
+{"o":0.0000172935,"h":0.0000175744,"l":0.0000170277,"c":0.0000171995,"v":419899.869461,"t":1716350400}
+{"o":0.0000171995,"h":0.0000177459,"l":0.0000167896,"c":0.0000172577,"v":182796.462725,"t":1716354000}
+{"o":0.0000172577,"h":0.0000174604,"l":0.0000170432,"c":0.0000171644,"v":184521.665699,"t":1716357600}
+{"o":0.0000171644,"h":0.0000173942,"l":0.0000170889,"c":0.0000173493,"v":130868.955526,"t":1716361200}
+{"o":0.0000173493,"h":0.0000174866,"l":0.0000171249,"c":0.0000172862,"v":10862.267262,"t":1716364800}
+{"o":0.0000172862,"h":0.0000174215,"l":0.0000171408,"c":0.0000171594,"v":11290.400872,"t":1716368400}
+{"o":0.0000171594,"h":0.0000173744,"l":0.000017114,"c":0.0000172621,"v":284.535452,"t":1716372000}
+{"o":0.0000172621,"h":0.0000175987,"l":0.0000169353,"c":0.0000172278,"v":245911.318541,"t":1716375600}
+{"o":0.0000172278,"h":0.0000174737,"l":0.0000170436,"c":0.0000173154,"v":76887.729047,"t":1716379200}
+{"o":0.0000173154,"h":0.0000173154,"l":0.0000170054,"c":0.0000170054,"v":66625.02782,"t":1716382800}
+{"o":0.0000170054,"h":0.0000175534,"l":0.0000167462,"c":0.0000172532,"v":66376.612925,"t":1716386400}
+{"o":0.0000172532,"h":0.0000174518,"l":0.0000168767,"c":0.0000170393,"v":203716.330446,"t":1716390000}
+{"o":0.0000170393,"h":0.0000181843,"l":0.0000167333,"c":0.0000175632,"v":2151609.2392099998,"t":1716393600}
+{"o":0.0000175632,"h":0.0000177052,"l":0.0000173705,"c":0.0000176035,"v":11366.647272,"t":1716397200}
+{"o":0.0000176035,"h":0.0000178418,"l":0.0000174326,"c":0.0000176159,"v":70700.729494,"t":1716400800}
+{"o":0.0000176159,"h":0.0000177432,"l":0.0000172966,"c":0.0000174303,"v":184638.733153,"t":1716404400}
+{"o":0.0000174303,"h":0.0000175283,"l":0.0000172878,"c":0.000017502,"v":36.312553,"t":1716408000}
+{"o":0.000017502,"h":0.0000178752,"l":0.0000171972,"c":0.0000175251,"v":112739.583135,"t":1716411600}
+{"o":0.0000175251,"h":0.0000179066,"l":0.0000164976,"c":0.0000167644,"v":1495587.2619400001,"t":1716415200}
+{"o":0.0000167644,"h":0.0000169346,"l":0.000016708,"c":0.0000168275,"v":159714.14491,"t":1716418800}
+{"o":0.0000168275,"h":0.0000169118,"l":0.0000164685,"c":0.0000165822,"v":377763.503007,"t":1716422400}
+{"o":0.0000165822,"h":0.0000167957,"l":0.0000163596,"c":0.0000165721,"v":185092.37538,"t":1716426000}
+{"o":0.0000165721,"h":0.0000166022,"l":0.0000164666,"c":0.0000164666,"v":0.0,"t":1716429600}
+{"o":0.0000164666,"h":0.0000165425,"l":0.0000164185,"c":0.0000164746,"v":0.0,"t":1716433200}
+{"o":0.0000164746,"h":0.0000166245,"l":0.0000164588,"c":0.0000165799,"v":0.0,"t":1716436800}
+{"o":0.0000165799,"h":0.0000167065,"l":0.0000165335,"c":0.0000165802,"v":103088.950532,"t":1716440400}
+{"o":0.0000165802,"h":0.0000168606,"l":0.0000165349,"c":0.0000167137,"v":101637.130181,"t":1716444000}
+{"o":0.0000167137,"h":0.0000168953,"l":0.0000166337,"c":0.0000168354,"v":140292.441914,"t":1716447600}
+{"o":0.0000168354,"h":0.0000169199,"l":0.0000166592,"c":0.0000168288,"v":185643.143727,"t":1716451200}
+{"o":0.0000168288,"h":0.0000170383,"l":0.0000165343,"c":0.0000166771,"v":772056.3476199999,"t":1716454800}
+{"o":0.0000166771,"h":0.0000169649,"l":0.0000162811,"c":0.000016557,"v":147619.934558,"t":1716458400}
+{"o":0.000016557,"h":0.0000166972,"l":0.0000156971,"c":0.0000157098,"v":1333737.987188,"t":1716462000}
+{"o":0.0000157098,"h":0.0000160831,"l":0.0000151076,"c":0.0000154892,"v":1074336.885947,"t":1716465600}
+{"o":0.0000154892,"h":0.0000158343,"l":0.0000149103,"c":0.0000151498,"v":738967.932367,"t":1716469200}
+{"o":0.0000151498,"h":0.0000169696,"l":0.0000150376,"c":0.0000153535,"v":5507150.5742239989,"t":1716472800}
+{"o":0.0000153535,"h":0.0000157012,"l":0.0000149898,"c":0.0000150463,"v":1247938.3372780001,"t":1716476400}
+{"o":0.0000150463,"h":0.0000156085,"l":0.0000149295,"c":0.0000154279,"v":1872265.5992030001,"t":1716480000}
+{"o":0.0000154279,"h":0.0000157947,"l":0.0000152595,"c":0.0000156036,"v":151997.201037,"t":1716483600}
+{"o":0.0000156036,"h":0.0000160942,"l":0.0000154893,"c":0.0000159587,"v":545574.059791,"t":1716487200}
+{"o":0.0000159587,"h":0.0000161471,"l":0.0000156941,"c":0.0000159514,"v":628430.00797,"t":1716490800}
+{"o":0.0000159514,"h":0.0000166113,"l":0.000015542,"c":0.0000159848,"v":215671.155076,"t":1716494400}
+{"o":0.0000159848,"h":0.0000169205,"l":0.0000151268,"c":0.0000160709,"v":312706.340558,"t":1716498000}
+{"o":0.0000160709,"h":0.0000163451,"l":0.0000155416,"c":0.0000158296,"v":466970.4949159999,"t":1716501600}
+{"o":0.0000158296,"h":0.0000170867,"l":0.0000157147,"c":0.0000169602,"v":2007938.9024970001,"t":1716505200}
+{"o":0.0000169602,"h":0.0000173867,"l":0.0000166018,"c":0.0000167765,"v":1228058.5173000002,"t":1716508800}
+{"o":0.0000167765,"h":0.0000169152,"l":0.000016201,"c":0.0000164377,"v":3255.621164,"t":1716512400}
+{"o":0.0000164377,"h":0.0000165681,"l":0.0000163487,"c":0.0000164474,"v":0.0,"t":1716516000}
+{"o":0.0000164474,"h":0.0000165756,"l":0.0000162483,"c":0.0000164172,"v":101297.562028,"t":1716519600}
+{"o":0.0000164172,"h":0.0000167124,"l":0.0000161918,"c":0.0000164704,"v":42545.20881,"t":1716523200}
+{"o":0.0000164704,"h":0.0000167567,"l":0.000016127,"c":0.0000164189,"v":553656.177411,"t":1716526800}
+{"o":0.0000164189,"h":0.0000166696,"l":0.0000163452,"c":0.0000165361,"v":97235.503701,"t":1716530400}
+{"o":0.0000165361,"h":0.0000166573,"l":0.0000163618,"c":0.0000164678,"v":30000.0,"t":1716534000}
+{"o":0.0000164678,"h":0.0000173381,"l":0.000016138,"c":0.0000169507,"v":985253.882956,"t":1716537600}
+{"o":0.0000169507,"h":0.00001705,"l":0.0000167642,"c":0.0000168643,"v":40854.852776,"t":1716541200}
+{"o":0.0000168643,"h":0.0000169754,"l":0.0000164172,"c":0.0000164866,"v":1014740.795901,"t":1716544800}
+{"o":0.0000164866,"h":0.0000165226,"l":0.0000162971,"c":0.0000163258,"v":145858.388829,"t":1716548400}
+{"o":0.0000163258,"h":0.0000166268,"l":0.0000161859,"c":0.00001656,"v":389461.042722,"t":1716552000}
+{"o":0.00001656,"h":0.0000167041,"l":0.0000163052,"c":0.000016485,"v":100000.0,"t":1716555600}
+{"o":0.000016485,"h":0.0000167841,"l":0.0000161942,"c":0.0000165507,"v":531000.0,"t":1716559200}
+{"o":0.0000165507,"h":0.0000173384,"l":0.0000163939,"c":0.0000172798,"v":767895.032686,"t":1716562800}
+{"o":0.0000172798,"h":0.0000175428,"l":0.0000169639,"c":0.0000171277,"v":219509.964833,"t":1716566400}
+{"o":0.0000171277,"h":0.0000171735,"l":0.00001669,"c":0.000016726,"v":408724.802861,"t":1716570000}
+{"o":0.000016726,"h":0.0000167625,"l":0.0000165558,"c":0.000016715,"v":0.0,"t":1716573600}
+{"o":0.000016715,"h":0.00001697,"l":0.0000166819,"c":0.000016871,"v":2162.43101,"t":1716577200}
+{"o":0.000016871,"h":0.0000170221,"l":0.0000166439,"c":0.0000168282,"v":167542.336996,"t":1716580800}
+{"o":0.0000168282,"h":0.0000169414,"l":0.0000166389,"c":0.0000167397,"v":18376.764589,"t":1716584400}
+{"o":0.0000167397,"h":0.0000168738,"l":0.0000167042,"c":0.0000167673,"v":41366.914669,"t":1716588000}
+{"o":0.0000167673,"h":0.0000169012,"l":0.0000166867,"c":0.0000168415,"v":60228.685641,"t":1716591600}
+{"o":0.0000168415,"h":0.0000170799,"l":0.0000167662,"c":0.0000169718,"v":230801.466682,"t":1716595200}
+{"o":0.0000169718,"h":0.0000171448,"l":0.0000167309,"c":0.0000169556,"v":10156.225727,"t":1716598800}
+{"o":0.0000169556,"h":0.0000170814,"l":0.0000167654,"c":0.0000168607,"v":9747.813314,"t":1716602400}
+{"o":0.0000168607,"h":0.0000169654,"l":0.0000168199,"c":0.0000168262,"v":5000.0,"t":1716606000}
+{"o":0.0000168262,"h":0.0000169789,"l":0.0000167683,"c":0.00001689,"v":33542.984,"t":1716609600}
+{"o":0.00001689,"h":0.0000170201,"l":0.0000168037,"c":0.0000168467,"v":44508.501798,"t":1716613200}
+{"o":0.0000168467,"h":0.0000170371,"l":0.0000167546,"c":0.0000170307,"v":424534.183136,"t":1716616800}
+{"o":0.0000170307,"h":0.0000170943,"l":0.0000169254,"c":0.0000169985,"v":70000.0,"t":1716620400}
+{"o":0.0000169985,"h":0.0000170713,"l":0.0000167816,"c":0.0000168973,"v":320000.0,"t":1716624000}
+{"o":0.0000168973,"h":0.0000169382,"l":0.0000165936,"c":0.0000167099,"v":25047.80805,"t":1716627600}
+{"o":0.0000167099,"h":0.0000169308,"l":0.0000141911,"c":0.0000147955,"v":5136996.3362469999,"t":1716631200}
+{"o":0.0000147955,"h":0.0000152406,"l":0.000014552,"c":0.0000152269,"v":2024837.7267229999,"t":1716634800}
+{"o":0.0000152269,"h":0.000015556,"l":0.0000149028,"c":0.0000155272,"v":912415.4638809999,"t":1716638400}
+{"o":0.0000155272,"h":0.0000157221,"l":0.0000154848,"c":0.0000156172,"v":216288.923194,"t":1716642000}
+{"o":0.0000156172,"h":0.0000157047,"l":0.000015471,"c":0.0000155922,"v":21094.36988,"t":1716645600}
+{"o":0.0000155922,"h":0.0000156763,"l":0.0000152129,"c":0.0000155148,"v":2109973.078824,"t":1716649200}
+{"o":0.0000155148,"h":0.000015627,"l":0.000015406,"c":0.0000154997,"v":478708.8008950001,"t":1716652800}
+{"o":0.0000154997,"h":0.0000156799,"l":0.0000153088,"c":0.0000154543,"v":592847.0598070002,"t":1716656400}
+{"o":0.0000154543,"h":0.0000162093,"l":0.0000151616,"c":0.0000160318,"v":2282605.4716970003,"t":1716660000}
+{"o":0.0000160318,"h":0.0000170011,"l":0.0000159848,"c":0.0000169642,"v":1729178.4060969998,"t":1716663600}
+{"o":0.0000169642,"h":0.0000171465,"l":0.0000164371,"c":0.0000167115,"v":1196699.5484629984,"t":1716667200}
+{"o":0.0000167115,"h":0.0000167159,"l":0.0000165203,"c":0.0000165758,"v":347240.9369870002,"t":1716670800}
+{"o":0.0000165758,"h":0.0000167018,"l":0.0000164476,"c":0.0000164984,"v":297413.5761350001,"t":1716674400}
+{"o":0.0000164984,"h":0.0000169431,"l":0.0000164215,"c":0.0000166949,"v":997762.923395,"t":1716678000}
+{"o":0.0000166949,"h":0.0000167732,"l":0.0000163826,"c":0.0000164594,"v":574226.982208,"t":1716681600}
+{"o":0.0000164594,"h":0.0000165549,"l":0.0000162686,"c":0.0000164078,"v":145579.988321,"t":1716685200}
+{"o":0.0000164078,"h":0.0000165791,"l":0.0000160935,"c":0.0000162058,"v":159239.13269,"t":1716688800}
+{"o":0.0000162058,"h":0.0000164413,"l":0.0000160812,"c":0.0000160988,"v":148251.202061,"t":1716692400}
+{"o":0.0000160988,"h":0.00001631,"l":0.0000160988,"c":0.0000161731,"v":40935.686481,"t":1716696000}
+{"o":0.0000161731,"h":0.0000163353,"l":0.000016029,"c":0.0000161128,"v":38809.859774,"t":1716699600}
+{"o":0.0000161128,"h":0.0000164443,"l":0.0000160862,"c":0.0000164269,"v":211184.44927,"t":1716703200}
+{"o":0.0000164269,"h":0.0000165695,"l":0.0000163583,"c":0.0000164957,"v":0.0,"t":1716706800}
+{"o":0.0000164957,"h":0.000016642,"l":0.0000158271,"c":0.0000159822,"v":476469.405158,"t":1716710400}
+{"o":0.0000159822,"h":0.0000161863,"l":0.0000155518,"c":0.0000157099,"v":582369.388358,"t":1716714000}
+{"o":0.0000157099,"h":0.0000159047,"l":0.0000152875,"c":0.0000157791,"v":1515426.8508660002,"t":1716717600}
+{"o":0.0000157791,"h":0.0000160469,"l":0.0000157512,"c":0.0000159742,"v":483529.016645,"t":1716721200}
+{"o":0.0000159742,"h":0.0000160695,"l":0.0000157764,"c":0.0000158232,"v":100174.095566,"t":1716724800}
+{"o":0.0000158232,"h":0.0000161419,"l":0.0000157069,"c":0.0000159935,"v":318826.914959,"t":1716728400}
+{"o":0.0000159935,"h":0.0000161462,"l":0.0000159386,"c":0.0000160023,"v":100000.0,"t":1716732000}
+{"o":0.0000160023,"h":0.0000163072,"l":0.0000159088,"c":0.0000162595,"v":110428.752204,"t":1716735600}
+{"o":0.0000162595,"h":0.0000163266,"l":0.000016015,"c":0.0000160577,"v":2825.0,"t":1716739200}
+{"o":0.0000160577,"h":0.0000161959,"l":0.0000157015,"c":0.0000158115,"v":632362.0143489999,"t":1716742800}
+{"o":0.0000158115,"h":0.0000159042,"l":0.0000155119,"c":0.000015668,"v":65510.688372,"t":1716746400}
+{"o":0.000015668,"h":0.000015749,"l":0.0000153689,"c":0.0000153756,"v":507831.814558,"t":1716750000}
+{"o":0.0000153756,"h":0.0000154475,"l":0.0000152262,"c":0.0000152984,"v":143602.028953,"t":1716753600}
+{"o":0.0000152984,"h":0.0000159079,"l":0.000015188,"c":0.0000156948,"v":1351621.1930889999,"t":1716757200}
+{"o":0.0000156948,"h":0.0000161244,"l":0.0000156099,"c":0.0000160019,"v":60557.74451,"t":1716760800}
+{"o":0.0000160019,"h":0.0000161736,"l":0.0000158945,"c":0.0000161127,"v":772925.0462410001,"t":1716764400}
+{"o":0.0000161127,"h":0.0000165021,"l":0.0000158417,"c":0.0000162835,"v":280900.475789,"t":1716768000}
+{"o":0.0000162835,"h":0.0000163397,"l":0.0000160433,"c":0.0000161291,"v":188000.0,"t":1716771600}
+{"o":0.0000161291,"h":0.000016296,"l":0.00001594,"c":0.0000161075,"v":330044.689865,"t":1716775200}
+{"o":0.0000161075,"h":0.0000161232,"l":0.0000159187,"c":0.0000160019,"v":0.0,"t":1716778800}
+{"o":0.0000160019,"h":0.0000161064,"l":0.0000159007,"c":0.0000160525,"v":2612.0,"t":1716782400}
+{"o":0.0000160525,"h":0.0000162283,"l":0.0000158465,"c":0.0000159914,"v":122022.287813,"t":1716786000}
+{"o":0.0000159914,"h":0.000016153,"l":0.0000159091,"c":0.000016153,"v":223451.91079,"t":1716789600}
+{"o":0.000016153,"h":0.0000162672,"l":0.000016054,"c":0.0000161178,"v":138870.906298,"t":1716793200}
+{"o":0.0000161178,"h":0.0000175323,"l":0.000016008,"c":0.0000174998,"v":2065597.37157,"t":1716796800}
+{"o":0.0000174998,"h":0.0000177143,"l":0.0000173762,"c":0.0000176279,"v":395196.788967,"t":1716800400}
+{"o":0.0000176279,"h":0.0000183379,"l":0.0000175123,"c":0.000018144,"v":1300975.358976,"t":1716804000}
+{"o":0.000018144,"h":0.0000184921,"l":0.0000172674,"c":0.0000174167,"v":2513130.1585270008,"t":1716807600}
+{"o":0.0000174167,"h":0.0000178654,"l":0.000017308,"c":0.0000178587,"v":821218.412417,"t":1716811200}
+{"o":0.0000178587,"h":0.000017928,"l":0.0000172711,"c":0.0000173383,"v":850992.100218,"t":1716814800}
+{"o":0.0000173383,"h":0.0000177915,"l":0.0000170789,"c":0.0000170913,"v":1238798.3525630001,"t":1716818400}
+{"o":0.0000170913,"h":0.0000174584,"l":0.0000167236,"c":0.0000169313,"v":1053659.4634759999,"t":1716822000}
+{"o":0.0000169313,"h":0.0000174047,"l":0.0000168354,"c":0.0000170238,"v":280344.597503,"t":1716825600}
+{"o":0.0000170238,"h":0.0000183547,"l":0.0000169384,"c":0.0000173597,"v":3375917.0407189997,"t":1716829200}
+{"o":0.0000173597,"h":0.0000176039,"l":0.0000171774,"c":0.000017335,"v":275886.11884,"t":1716832800}
+{"o":0.000017335,"h":0.0000176647,"l":0.0000169863,"c":0.0000172163,"v":212331.474075,"t":1716836400}
+{"o":0.0000172163,"h":0.0000174776,"l":0.0000169908,"c":0.0000172591,"v":422775.077252,"t":1716840000}
+{"o":0.0000172591,"h":0.0000175247,"l":0.0000171457,"c":0.0000174741,"v":570304.915816,"t":1716843600}
+{"o":0.0000174741,"h":0.000017525,"l":0.000017141,"c":0.0000172423,"v":260201.747311,"t":1716847200}
+{"o":0.0000172423,"h":0.0000175362,"l":0.0000172013,"c":0.0000174017,"v":114275.550223,"t":1716850800}
+{"o":0.0000174017,"h":0.0000174842,"l":0.0000171809,"c":0.0000172951,"v":3122.800384,"t":1716854400}
+{"o":0.0000172951,"h":0.0000175171,"l":0.0000170723,"c":0.0000174926,"v":2003.218319,"t":1716858000}
+{"o":0.0000174926,"h":0.0000176414,"l":0.000017185,"c":0.0000173268,"v":165593.557502,"t":1716861600}
+{"o":0.0000173268,"h":0.0000176113,"l":0.0000170798,"c":0.0000172845,"v":33480.806056,"t":1716865200}
+{"o":0.0000172845,"h":0.0000175162,"l":0.0000171066,"c":0.0000173118,"v":320.0,"t":1716868800}
+{"o":0.0000173118,"h":0.0000173579,"l":0.0000171528,"c":0.0000171647,"v":50000.0,"t":1716872400}
+{"o":0.0000171647,"h":0.0000172927,"l":0.0000171083,"c":0.0000171662,"v":43862.065826,"t":1716876000}
+{"o":0.0000171662,"h":0.0000172712,"l":0.000017112,"c":0.0000172009,"v":2791.958019,"t":1716879600}
+{"o":0.0000172009,"h":0.0000175511,"l":0.0000170053,"c":0.0000172898,"v":406409.7558559999,"t":1716883200}
+{"o":0.0000172898,"h":0.0000174317,"l":0.000017167,"c":0.0000173394,"v":114142.618238,"t":1716886800}
+{"o":0.0000173394,"h":0.0000173917,"l":0.0000170087,"c":0.0000171963,"v":211232.106957,"t":1716890400}
+{"o":0.0000171963,"h":0.0000173568,"l":0.000017142,"c":0.0000172191,"v":2112.528757,"t":1716894000}
+{"o":0.0000172191,"h":0.0000172935,"l":0.0000169668,"c":0.0000170295,"v":26732.14622,"t":1716897600}
+{"o":0.0000170295,"h":0.0000177065,"l":0.0000168381,"c":0.0000172907,"v":318281.116269,"t":1716901200}
+{"o":0.0000172907,"h":0.0000175883,"l":0.0000162104,"c":0.0000166209,"v":1079591.3449540001,"t":1716904800}
+{"o":0.0000166209,"h":0.0000176765,"l":0.000016572,"c":0.0000174738,"v":1889121.578098,"t":1716908400}
+{"o":0.0000174738,"h":0.0000177023,"l":0.0000157751,"c":0.0000165936,"v":3278646.8460680004,"t":1716912000}
+{"o":0.0000165936,"h":0.0000174403,"l":0.000016494,"c":0.0000170646,"v":2263984.6159179998,"t":1716915600}
+{"o":0.0000170646,"h":0.0000176917,"l":0.0000166456,"c":0.0000174576,"v":1818060.9508490001,"t":1716919200}
+{"o":0.0000174576,"h":0.0000177818,"l":0.0000166461,"c":0.0000170282,"v":1483474.4874770001,"t":1716922800}
+{"o":0.0000170282,"h":0.000017722,"l":0.0000169509,"c":0.0000172579,"v":1547859.5666889998,"t":1716926400}
+{"o":0.0000172579,"h":0.0000178502,"l":0.0000172324,"c":0.0000178282,"v":593351.1737950001,"t":1716930000}
+{"o":0.0000178282,"h":0.000017936,"l":0.0000176782,"c":0.0000179019,"v":136136.839122,"t":1716933600}
+{"o":0.0000179019,"h":0.0000199254,"l":0.0000178651,"c":0.0000191221,"v":4265940.7605560003,"t":1716937200}
+{"o":0.0000191221,"h":0.0000198427,"l":0.0000190266,"c":0.0000197848,"v":1219692.6062060001,"t":1716940800}
+{"o":0.0000197848,"h":0.000024277,"l":0.0000197357,"c":0.0000220414,"v":9542458.7012370005,"t":1716944400}
+{"o":0.0000220414,"h":0.0000225301,"l":0.0000217558,"c":0.0000222772,"v":327185.23034,"t":1716948000}
+{"o":0.0000222772,"h":0.000022984,"l":0.0000216714,"c":0.0000217003,"v":1321531.7922460001,"t":1716951600}
+{"o":0.0000217003,"h":0.0000227952,"l":0.0000215396,"c":0.0000227419,"v":1321955.270267,"t":1716955200}
+{"o":0.0000227419,"h":0.0000240466,"l":0.0000227342,"c":0.0000230331,"v":2701172.129317,"t":1716958800}
+{"o":0.0000230331,"h":0.0000332802,"l":0.0000225575,"c":0.0000226827,"v":17599010.8273549974,"t":1716962400}
+{"o":0.0000226827,"h":0.0000229819,"l":0.0000218716,"c":0.0000228619,"v":1545137.870906,"t":1716966000}
+{"o":0.0000228619,"h":0.0000232213,"l":0.0000209668,"c":0.0000212478,"v":1903366.60302,"t":1716969600}
+{"o":0.0000212478,"h":0.0000218132,"l":0.0000211618,"c":0.0000213252,"v":776589.6455250001,"t":1716973200}
+{"o":0.0000213252,"h":0.0000213683,"l":0.000020692,"c":0.0000209509,"v":839110.538034,"t":1716976800}
+{"o":0.0000209509,"h":0.0000211869,"l":0.0000194498,"c":0.0000196763,"v":1565735.6831840002,"t":1716980400}
+{"o":0.0000196763,"h":0.0000198973,"l":0.0000191856,"c":0.0000195657,"v":808785.138938,"t":1716984000}
+{"o":0.0000195657,"h":0.0000199004,"l":0.000019441,"c":0.000019615,"v":187295.470305,"t":1716987600}
+{"o":0.000019615,"h":0.000020046,"l":0.0000195125,"c":0.0000196756,"v":184655.992488,"t":1716991200}
+{"o":0.0000196756,"h":0.000019959,"l":0.0000194037,"c":0.0000196278,"v":239526.86391,"t":1716994800}
+{"o":0.0000196278,"h":0.0000200417,"l":0.0000192696,"c":0.0000195909,"v":287870.7152089999,"t":1716998400}
+{"o":0.0000195909,"h":0.0000201675,"l":0.0000195823,"c":0.0000198082,"v":514045.027338,"t":1717002000}
+{"o":0.0000198082,"h":0.0000202276,"l":0.0000196432,"c":0.000020023,"v":668250.214727,"t":1717005600}
+{"o":0.000020023,"h":0.0000204374,"l":0.0000197972,"c":0.0000203659,"v":302830.350325,"t":1717009200}
+{"o":0.0000203659,"h":0.0000210444,"l":0.0000202214,"c":0.0000203044,"v":1289103.0959419999,"t":1717012800}
+{"o":0.0000203044,"h":0.0000204395,"l":0.0000196084,"c":0.0000197131,"v":863731.9015430001,"t":1717016400}
+{"o":0.0000197131,"h":0.0000204403,"l":0.0000196555,"c":0.0000201107,"v":1697588.5297670001,"t":1717020000}
+{"o":0.0000201107,"h":0.0000204726,"l":0.0000200185,"c":0.0000201952,"v":178746.220046,"t":1717023600}
+{"o":0.0000201952,"h":0.000020236,"l":0.0000200673,"c":0.0000202096,"v":0.0,"t":1717027200}
+{"o":0.0000202096,"h":0.0000202534,"l":0.0000201475,"c":0.0000201783,"v":0.0,"t":1717030800}
+{"o":0.0000201783,"h":0.0000203806,"l":0.0000198813,"c":0.0000201539,"v":178856.310532,"t":1717034400}
+{"o":0.0000201539,"h":0.0000202259,"l":0.0000199658,"c":0.0000200072,"v":3113.057747,"t":1717038000}
+{"o":0.0000200072,"h":0.0000201812,"l":0.000019685,"c":0.0000197785,"v":284851.022424,"t":1717041600}
+{"o":0.0000197785,"h":0.000020003,"l":0.0000186166,"c":0.0000187657,"v":1247138.8468009999,"t":1717045200}
+{"o":0.0000187657,"h":0.00001918,"l":0.0000187054,"c":0.0000191711,"v":281475.559619,"t":1717048800}
+{"o":0.0000191711,"h":0.0000193786,"l":0.0000189045,"c":0.0000190883,"v":100891.352282,"t":1717052400}
+{"o":0.0000190883,"h":0.0000192663,"l":0.0000189138,"c":0.0000190305,"v":272824.044297,"t":1717056000}
+{"o":0.0000190305,"h":0.0000192279,"l":0.0000188481,"c":0.0000188564,"v":613088.2835370001,"t":1717059600}
+{"o":0.0000188564,"h":0.000019062,"l":0.0000187092,"c":0.0000188708,"v":40659.0,"t":1717063200}
+{"o":0.0000188708,"h":0.0000190564,"l":0.0000187466,"c":0.0000190514,"v":170670.85616,"t":1717066800}
+{"o":0.0000190514,"h":0.0000190666,"l":0.0000187112,"c":0.0000188508,"v":56881.140027,"t":1717070400}
+{"o":0.0000188508,"h":0.0000189067,"l":0.0000186263,"c":0.0000186929,"v":86263.267739,"t":1717074000}
+{"o":0.0000186929,"h":0.0000188694,"l":0.0000185253,"c":0.0000187588,"v":173679.127822,"t":1717077600}
+{"o":0.0000187588,"h":0.0000188755,"l":0.0000185331,"c":0.0000187572,"v":203750.421173,"t":1717081200}
+{"o":0.0000187572,"h":0.0000188628,"l":0.0000185866,"c":0.0000186861,"v":154956.670631,"t":1717084800}
+{"o":0.0000186861,"h":0.0000188178,"l":0.0000183868,"c":0.0000185812,"v":180062.579663,"t":1717088400}
+{"o":0.0000185812,"h":0.0000188264,"l":0.0000183966,"c":0.0000185058,"v":614620.88717,"t":1717092000}
+{"o":0.0000185058,"h":0.0000188946,"l":0.0000181514,"c":0.0000184193,"v":133698.64727,"t":1717095600}
+{"o":0.0000184193,"h":0.0000186649,"l":0.0000182108,"c":0.0000184411,"v":232330.197699,"t":1717099200}
+{"o":0.0000184411,"h":0.0000186137,"l":0.0000182361,"c":0.0000183038,"v":21642.106908,"t":1717102800}
+{"o":0.0000183038,"h":0.0000183542,"l":0.0000178704,"c":0.0000178704,"v":577658.3038260001,"t":1717106400}
+{"o":0.0000178704,"h":0.0000181799,"l":0.0000174444,"c":0.0000175224,"v":1611433.0905720002,"t":1717110000}
+{"o":0.0000175224,"h":0.0000179145,"l":0.0000174487,"c":0.0000178136,"v":470846.527131,"t":1717113600}
+{"o":0.0000178136,"h":0.0000178516,"l":0.0000176335,"c":0.0000177694,"v":3096.497953,"t":1717117200}
+{"o":0.0000177694,"h":0.0000179544,"l":0.0000176317,"c":0.0000178647,"v":100947.929396,"t":1717120800}
+{"o":0.0000178647,"h":0.0000178875,"l":0.00001766,"c":0.0000176812,"v":140500.0,"t":1717124400}
+{"o":0.0000176812,"h":0.0000177204,"l":0.0000176399,"c":0.0000177015,"v":0.0,"t":1717128000}
+{"o":0.0000177015,"h":0.0000179271,"l":0.0000176724,"c":0.0000177964,"v":222582.899633,"t":1717131600}
+{"o":0.0000177964,"h":0.0000178311,"l":0.0000177136,"c":0.000017795,"v":0.0,"t":1717135200}
+{"o":0.000017795,"h":0.0000178701,"l":0.000017712,"c":0.0000177774,"v":59832.014865,"t":1717138800}
+{"o":0.0000177774,"h":0.0000177848,"l":0.0000176979,"c":0.0000177281,"v":0.0,"t":1717142400}
+{"o":0.0000177281,"h":0.0000179138,"l":0.0000176803,"c":0.0000178317,"v":148393.853974,"t":1717146000}
+{"o":0.0000178317,"h":0.000017853,"l":0.0000171554,"c":0.000017168,"v":905646.331429,"t":1717149600}
+{"o":0.000017168,"h":0.0000172068,"l":0.0000167711,"c":0.0000167961,"v":562600.882121,"t":1717153200}
+{"o":0.0000167961,"h":0.0000169169,"l":0.000016385,"c":0.0000165138,"v":615671.950555,"t":1717156800}
+{"o":0.0000165138,"h":0.000016809,"l":0.0000164004,"c":0.0000167957,"v":189196.22833,"t":1717160400}
+{"o":0.0000167957,"h":0.0000169733,"l":0.0000164972,"c":0.0000166214,"v":211150.613753,"t":1717164000}
+{"o":0.0000166214,"h":0.0000169246,"l":0.0000163519,"c":0.0000165924,"v":533038.363292,"t":1717167600}
+{"o":0.0000165924,"h":0.0000171835,"l":0.0000164835,"c":0.0000169992,"v":873326.370318,"t":1717171200}
+{"o":0.0000169992,"h":0.0000170352,"l":0.0000167891,"c":0.0000168012,"v":245355.735887,"t":1717174800}
+{"o":0.0000168012,"h":0.0000170162,"l":0.0000167321,"c":0.0000167987,"v":287456.570145,"t":1717178400}
+{"o":0.0000167987,"h":0.0000169885,"l":0.0000165902,"c":0.0000169152,"v":512851.474981,"t":1717182000}
+{"o":0.0000169152,"h":0.0000194763,"l":0.000016359,"c":0.0000188481,"v":9316819.1596139986,"t":1717185600}
+{"o":0.0000188481,"h":0.000020963,"l":0.0000187177,"c":0.0000209545,"v":2634830.9395350004,"t":1717189200}
+{"o":0.0000209545,"h":0.0000239365,"l":0.0000199608,"c":0.0000200184,"v":8853823.3065060005,"t":1717192800}
+{"o":0.0000200184,"h":0.0000201561,"l":0.0000198401,"c":0.000019923,"v":62194.462295,"t":1717196400}
+{"o":0.000019923,"h":0.0000201311,"l":0.0000197442,"c":0.0000199773,"v":52119.454495,"t":1717200000}
+{"o":0.0000199773,"h":0.0000200452,"l":0.0000197964,"c":0.0000198775,"v":3853.0,"t":1717203600}
+{"o":0.0000198775,"h":0.0000199263,"l":0.0000193405,"c":0.0000193405,"v":659461.366157,"t":1717207200}
+{"o":0.0000193405,"h":0.0000194059,"l":0.000018922,"c":0.0000189943,"v":301180.0,"t":1717210800}
+{"o":0.0000189943,"h":0.0000190755,"l":0.0000189561,"c":0.0000189678,"v":103662.0,"t":1717214400}
+{"o":0.0000189678,"h":0.0000190324,"l":0.0000184866,"c":0.0000185185,"v":617475.048814,"t":1717218000}
+{"o":0.0000185185,"h":0.0000185459,"l":0.0000183363,"c":0.0000184753,"v":205186.031438,"t":1717221600}
+{"o":0.0000184753,"h":0.0000185457,"l":0.0000183557,"c":0.0000184852,"v":6384.70937,"t":1717225200}
+{"o":0.0000184852,"h":0.000018491,"l":0.0000182441,"c":0.0000183442,"v":199101.179908,"t":1717228800}
+{"o":0.0000183442,"h":0.0000185763,"l":0.0000183198,"c":0.0000183658,"v":208146.113511,"t":1717232400}
+{"o":0.0000183658,"h":0.0000186015,"l":0.0000183375,"c":0.0000186012,"v":164848.823051,"t":1717236000}
+{"o":0.0000186012,"h":0.0000186148,"l":0.0000182964,"c":0.0000182973,"v":230449.689509,"t":1717239600}
+{"o":0.0000182973,"h":0.0000184419,"l":0.0000182395,"c":0.0000183043,"v":260107.797626,"t":1717243200}
+{"o":0.0000183043,"h":0.0000193928,"l":0.0000182479,"c":0.0000193167,"v":2385222.6071219998,"t":1717246800}
+{"o":0.0000193167,"h":0.0000193689,"l":0.0000191634,"c":0.0000193145,"v":32600.868152,"t":1717250400}
+{"o":0.0000193145,"h":0.0000193342,"l":0.0000190478,"c":0.0000192548,"v":260859.758729,"t":1717254000}
+{"o":0.0000192548,"h":0.0000192999,"l":0.000019053,"c":0.0000190919,"v":189728.708395,"t":1717257600}
+{"o":0.0000190919,"h":0.0000207565,"l":0.0000190571,"c":0.0000195668,"v":2976821.1952819997,"t":1717261200}
+{"o":0.0000195668,"h":0.0000199561,"l":0.0000195564,"c":0.0000198188,"v":289850.3541070001,"t":1717264800}
+{"o":0.0000198188,"h":0.0000198458,"l":0.0000196171,"c":0.0000196376,"v":265429.236174,"t":1717268400}
+{"o":0.0000196376,"h":0.0000196715,"l":0.0000195018,"c":0.0000195515,"v":25037.865587,"t":1717272000}
+{"o":0.0000195515,"h":0.0000196121,"l":0.0000195009,"c":0.0000195478,"v":9700.0,"t":1717275600}
+{"o":0.0000195478,"h":0.0000198354,"l":0.0000195158,"c":0.0000198217,"v":273339.072986,"t":1717279200}
+{"o":0.0000198217,"h":0.000019952,"l":0.0000196447,"c":0.0000197376,"v":18686.570949,"t":1717282800}
+{"o":0.0000197376,"h":0.0000198895,"l":0.0000195281,"c":0.0000195484,"v":210567.926032,"t":1717286400}
+{"o":0.0000195484,"h":0.0000197346,"l":0.0000194655,"c":0.0000195463,"v":180176.957484,"t":1717290000}
+{"o":0.0000195463,"h":0.0000197377,"l":0.0000194073,"c":0.000019699,"v":239088.719196,"t":1717293600}
+{"o":0.000019699,"h":0.0000204233,"l":0.0000196417,"c":0.0000203605,"v":692174.272924,"t":1717297200}
+{"o":0.0000203605,"h":0.0000213522,"l":0.0000203472,"c":0.0000212502,"v":882297.2330199999,"t":1717300800}
+{"o":0.0000212502,"h":0.0000212976,"l":0.000021131,"c":0.0000211623,"v":74001.706721,"t":1717304400}
+{"o":0.0000211623,"h":0.0000211654,"l":0.0000206505,"c":0.0000206931,"v":477939.496927,"t":1717308000}
+{"o":0.0000206931,"h":0.0000208559,"l":0.0000204083,"c":0.0000205702,"v":172670.259792,"t":1717311600}
+{"o":0.0000205702,"h":0.000020631,"l":0.0000203414,"c":0.0000205034,"v":191788.295716,"t":1717315200}
+{"o":0.0000205034,"h":0.000021485,"l":0.0000202041,"c":0.0000211665,"v":1745447.0102500001,"t":1717318800}
+{"o":0.0000211665,"h":0.0000218591,"l":0.0000210472,"c":0.0000217687,"v":870214.434915,"t":1717322400}
+{"o":0.0000217687,"h":0.0000218269,"l":0.0000213374,"c":0.0000213533,"v":290812.99829,"t":1717326000}
+{"o":0.0000213533,"h":0.000022429,"l":0.000021327,"c":0.0000220855,"v":2019410.06115,"t":1717329600}
+{"o":0.0000220855,"h":0.0000228145,"l":0.0000218385,"c":0.0000225415,"v":1216839.4220960001,"t":1717333200}
+{"o":0.0000225415,"h":0.0000226607,"l":0.0000223096,"c":0.0000223592,"v":26457.39,"t":1717336800}
+{"o":0.0000223592,"h":0.0000225255,"l":0.000022159,"c":0.0000222199,"v":154044.608953,"t":1717340400}
+{"o":0.0000222199,"h":0.0000224754,"l":0.0000199577,"c":0.0000200611,"v":2388360.386591,"t":1717344000}
+{"o":0.0000200611,"h":0.0000203371,"l":0.0000197428,"c":0.0000200153,"v":152616.648328,"t":1717347600}
+{"o":0.0000200153,"h":0.0000208446,"l":0.0000197365,"c":0.0000203923,"v":2120452.4782380001,"t":1717351200}
+{"o":0.0000203923,"h":0.0000206279,"l":0.0000202665,"c":0.0000205012,"v":231470.206111,"t":1717354800}
+{"o":0.0000205012,"h":0.0000206964,"l":0.0000204925,"c":0.0000205007,"v":0.0,"t":1717358400}
+{"o":0.0000205007,"h":0.0000206386,"l":0.0000203761,"c":0.0000204683,"v":133421.681512,"t":1717362000}
+{"o":0.0000204683,"h":0.0000205968,"l":0.0000203532,"c":0.0000204756,"v":46372.570367,"t":1717365600}
+{"o":0.0000204756,"h":0.0000206533,"l":0.0000204296,"c":0.0000206533,"v":29838.501467,"t":1717369200}
+{"o":0.0000206533,"h":0.000020838,"l":0.0000203982,"c":0.000020526,"v":64138.973615,"t":1717372800}
+{"o":0.000020526,"h":0.000020704,"l":0.0000199164,"c":0.0000199881,"v":589773.6554310001,"t":1717376400}
+{"o":0.0000199881,"h":0.0000200727,"l":0.000019879,"c":0.0000200113,"v":6972.29133,"t":1717380000}
+{"o":0.0000200113,"h":0.0000201321,"l":0.000019894,"c":0.000019955,"v":3301.923542,"t":1717383600}
+{"o":0.000019955,"h":0.0000200717,"l":0.0000195745,"c":0.0000196213,"v":676778.1991049999,"t":1717387200}
+{"o":0.0000196213,"h":0.000020075,"l":0.0000194334,"c":0.0000199663,"v":1235972.9021940001,"t":1717390800}
+{"o":0.0000199663,"h":0.0000204617,"l":0.0000198328,"c":0.000019942,"v":442376.244588,"t":1717394400}
+{"o":0.000019942,"h":0.0000209294,"l":0.0000198994,"c":0.0000208393,"v":1100000.0,"t":1717398000}
+{"o":0.0000208393,"h":0.0000209948,"l":0.0000206115,"c":0.0000209229,"v":104629.666274,"t":1717401600}
+{"o":0.0000209229,"h":0.0000219141,"l":0.0000205833,"c":0.0000218195,"v":1421015.3604320001,"t":1717405200}
+{"o":0.0000218195,"h":0.0000223439,"l":0.0000217307,"c":0.0000222935,"v":696788.816733,"t":1717408800}
+{"o":0.0000222935,"h":0.0000237692,"l":0.0000222149,"c":0.0000229747,"v":2003419.3464830001,"t":1717412400}
+{"o":0.0000229747,"h":0.0000229747,"l":0.0000216227,"c":0.0000221166,"v":1695859.2285909997,"t":1717416000}
+{"o":0.0000221166,"h":0.0000223783,"l":0.0000218755,"c":0.0000220073,"v":519262.556778,"t":1717419600}
+{"o":0.0000220073,"h":0.0000224402,"l":0.0000209955,"c":0.0000215476,"v":532564.443994,"t":1717423200}
+{"o":0.0000215476,"h":0.0000216175,"l":0.0000212471,"c":0.0000214254,"v":187563.837645,"t":1717426800}
+{"o":0.0000214254,"h":0.0000256092,"l":0.0000213943,"c":0.0000251765,"v":4672969.877564,"t":1717430400}
+{"o":0.0000251765,"h":0.0000254409,"l":0.0000246722,"c":0.000025106,"v":1425095.382458,"t":1717434000}
+{"o":0.000025106,"h":0.0000255657,"l":0.0000249704,"c":0.0000252525,"v":315174.444343,"t":1717437600}
+{"o":0.0000252525,"h":0.0000254563,"l":0.0000236077,"c":0.0000244989,"v":2252410.1938880002,"t":1717441200}
+{"o":0.0000033275,"h":0.0000033935,"l":0.0000032307,"c":0.0000033275,"v":384899.620526,"t":1710244800}
+{"o":0.0000033275,"h":0.0000036982,"l":0.0000033151,"c":0.0000036742,"v":3739329.6940409993,"t":1710248400}
+{"o":0.0000036742,"h":0.0000037321,"l":0.0000034878,"c":0.00000356,"v":1451928.0500210002,"t":1710252000}
+{"o":0.00000356,"h":0.0000036062,"l":0.000003455,"c":0.000003536,"v":3488.0,"t":1710255600}
+{"o":0.000003536,"h":0.0000036507,"l":0.0000035036,"c":0.0000036146,"v":17458.062501,"t":1710259200}
+{"o":0.0000036146,"h":0.0000048832,"l":0.0000034121,"c":0.0000035797,"v":1643293.3126909998,"t":1710262800}
+{"o":0.0000035797,"h":0.0000037834,"l":0.000003504,"c":0.0000037221,"v":1231198.4487600001,"t":1710266400}
+{"o":0.0000037221,"h":0.0000039494,"l":0.0000035334,"c":0.0000035683,"v":4248082.0267000003,"t":1710270000}
+{"o":0.0000035683,"h":0.0000036783,"l":0.0000035676,"c":0.0000036176,"v":760140.3879010001,"t":1710273600}
+{"o":0.0000036176,"h":0.0000036629,"l":0.0000036072,"c":0.0000036461,"v":273014.537659,"t":1710277200}
+{"o":0.0000036461,"h":0.0000038224,"l":0.000003617,"c":0.0000036912,"v":2523919.83066,"t":1710280800}
+{"o":0.0000036912,"h":0.0000037863,"l":0.0000036213,"c":0.0000037064,"v":104660.964822,"t":1710284400}
+{"o":0.0000037064,"h":0.0000038633,"l":0.000003693,"c":0.0000038597,"v":803390.7092159999,"t":1710288000}
+{"o":0.0000038597,"h":0.000003903,"l":0.0000037906,"c":0.0000038319,"v":165593.850538,"t":1710291600}
+{"o":0.0000038319,"h":0.0000038581,"l":0.0000038006,"c":0.0000038186,"v":9519.67,"t":1710295200}
+{"o":0.0000038186,"h":0.0000038549,"l":0.0000037932,"c":0.0000038257,"v":251225.012955,"t":1710298800}
+{"o":0.0000038257,"h":0.0000038406,"l":0.0000035931,"c":0.0000036011,"v":2008067.5265879999,"t":1710302400}
+{"o":0.0000036011,"h":0.0000036155,"l":0.0000032667,"c":0.000003296,"v":3053782.1053010002,"t":1710306000}
+{"o":0.000003296,"h":0.000003348,"l":0.0000032692,"c":0.0000033213,"v":298138.803176,"t":1710309600}
+{"o":0.0000033213,"h":0.0000033685,"l":0.0000032326,"c":0.0000032779,"v":407008.300854,"t":1710313200}
+{"o":0.0000032779,"h":0.0000033412,"l":0.0000018553,"c":0.0000022847,"v":58349261.3119729981,"t":1710316800}
+{"o":0.0000022847,"h":0.0000023797,"l":0.0000021273,"c":0.0000021414,"v":12777991.5148519985,"t":1710320400}
+{"o":0.0000021414,"h":0.0000025482,"l":0.0000021265,"c":0.0000022594,"v":14646358.2354919985,"t":1710324000}
+{"o":0.0000022594,"h":0.0000024102,"l":0.0000022222,"c":0.0000023825,"v":3889970.5210790001,"t":1710327600}
+{"o":0.0000023825,"h":0.0000024083,"l":0.0000022817,"c":0.0000023422,"v":1610473.082864,"t":1710331200}
+{"o":0.0000023422,"h":0.0000025144,"l":0.0000023282,"c":0.000002494,"v":2847621.0708960001,"t":1710334800}
+{"o":0.000002494,"h":0.0000026198,"l":0.0000024297,"c":0.0000025499,"v":1232204.342374,"t":1710338400}
+{"o":0.0000025499,"h":0.0000029805,"l":0.0000024792,"c":0.0000029201,"v":7812349.8897859994,"t":1710342000}
+{"o":0.0000029201,"h":0.000003065,"l":0.0000029007,"c":0.0000029794,"v":779514.041752,"t":1710345600}
+{"o":0.0000029794,"h":0.0000032572,"l":0.0000029511,"c":0.0000032209,"v":2423326.0090429997,"t":1710349200}
+{"o":0.0000032209,"h":0.000003274,"l":0.0000031574,"c":0.0000031787,"v":655824.8652839999,"t":1710352800}
+{"o":0.0000031787,"h":0.0000032124,"l":0.0000030134,"c":0.0000030592,"v":2608285.0585709997,"t":1710356400}
+{"o":0.0000030592,"h":0.0000031831,"l":0.0000029453,"c":0.0000030782,"v":5212911.025121999,"t":1710360000}
+{"o":0.0000030782,"h":0.0000030851,"l":0.0000027755,"c":0.0000028869,"v":1937176.3177829999,"t":1710363600}
+{"o":0.0000028869,"h":0.0000033474,"l":0.0000028213,"c":0.0000032558,"v":4443984.4255379997,"t":1710367200}
+{"o":0.0000032558,"h":0.0000032713,"l":0.0000031019,"c":0.0000031468,"v":1963914.925365,"t":1710370800}
+{"o":0.0000031468,"h":0.0000031944,"l":0.000003044,"c":0.0000031029,"v":7093.504855,"t":1710374400}
+{"o":0.0000031029,"h":0.0000031865,"l":0.0000030332,"c":0.0000030773,"v":893238.657383,"t":1710378000}
+{"o":0.0000030773,"h":0.0000033245,"l":0.000003026,"c":0.0000030818,"v":408278.802397,"t":1710381600}
+{"o":0.0000030818,"h":0.0000031302,"l":0.0000030329,"c":0.0000030772,"v":38636.956603,"t":1710385200}
+{"o":0.0000030772,"h":0.0000031097,"l":0.0000030772,"c":0.0000030978,"v":0.0,"t":1710388800}
+{"o":0.0000030978,"h":0.0000031206,"l":0.0000028996,"c":0.0000029853,"v":2135944.9928129995,"t":1710392400}
+{"o":0.0000029853,"h":0.0000031086,"l":0.0000029018,"c":0.0000030291,"v":2296578.2141569997,"t":1710396000}
+{"o":0.0000030291,"h":0.0000030724,"l":0.0000029982,"c":0.0000030267,"v":300000.0,"t":1710399600}
+{"o":0.0000030267,"h":0.0000030477,"l":0.0000029982,"c":0.0000030012,"v":202787.709666,"t":1710403200}
+{"o":0.0000030012,"h":0.0000032413,"l":0.0000029033,"c":0.0000031777,"v":2002839.899129,"t":1710406800}
+{"o":0.0000031777,"h":0.0000033885,"l":0.00000314,"c":0.0000032307,"v":878402.024583,"t":1710410400}
+{"o":0.0000032307,"h":0.0000033201,"l":0.0000031691,"c":0.0000031916,"v":449156.430214,"t":1710414000}
+{"o":0.0000031916,"h":0.0000035023,"l":0.0000031784,"c":0.0000034468,"v":2338838.1252690004,"t":1710417600}
+{"o":0.0000034468,"h":0.0000041395,"l":0.0000032306,"c":0.0000036336,"v":11248777.6453719996,"t":1710421200}
+{"o":0.0000036336,"h":0.0000036483,"l":0.0000033885,"c":0.0000034566,"v":2331599.358308,"t":1710424800}
+{"o":0.0000034566,"h":0.0000035677,"l":0.000003314,"c":0.0000034047,"v":441316.587777,"t":1710428400}
+{"o":0.0000034047,"h":0.0000035396,"l":0.0000032746,"c":0.0000033343,"v":1754292.5950149999,"t":1710432000}
+{"o":0.0000033343,"h":0.0000033743,"l":0.0000032602,"c":0.0000033578,"v":462530.546123,"t":1710435600}
+{"o":0.0000033578,"h":0.0000034748,"l":0.000003251,"c":0.0000033554,"v":1670141.0361910001,"t":1710439200}
+{"o":0.0000033554,"h":0.0000040433,"l":0.0000032799,"c":0.0000037934,"v":7199415.5968430024,"t":1710442800}
+{"o":0.0000037934,"h":0.0000043212,"l":0.0000036395,"c":0.0000041239,"v":4308118.4295260003,"t":1710446400}
+{"o":0.0000041239,"h":0.0000042011,"l":0.0000040815,"c":0.0000041382,"v":799831.246652,"t":1710450000}
+{"o":0.0000041382,"h":0.0000053054,"l":0.0000040236,"c":0.0000051896,"v":6431434.4359950013,"t":1710453600}
+{"o":0.0000051896,"h":0.000005735,"l":0.0000049929,"c":0.0000055694,"v":2426207.16304,"t":1710457200}
+{"o":0.0000055694,"h":0.0000066494,"l":0.0000054553,"c":0.0000065133,"v":5621608.5147489998,"t":1710460800}
+{"o":0.0000065133,"h":0.0000067237,"l":0.0000057873,"c":0.0000062326,"v":6096791.1287990008,"t":1710464400}
+{"o":0.0000062326,"h":0.0000065221,"l":0.0000057018,"c":0.0000059083,"v":1475251.3782610002,"t":1710468000}
+{"o":0.0000059083,"h":0.0000063319,"l":0.0000054093,"c":0.0000056769,"v":2097808.6021190002,"t":1710471600}
+{"o":0.0000056769,"h":0.0000058505,"l":0.0000052515,"c":0.000005438,"v":1624337.391477,"t":1710475200}
+{"o":0.000005438,"h":0.000005503,"l":0.00000502,"c":0.0000051555,"v":1483842.3440950001,"t":1710478800}
+{"o":0.0000051555,"h":0.0000052767,"l":0.0000048934,"c":0.0000050193,"v":520966.694194,"t":1710482400}
+{"o":0.0000050193,"h":0.0000052011,"l":0.0000047897,"c":0.0000048896,"v":1215688.36323,"t":1710486000}
+{"o":0.0000048896,"h":0.000005178,"l":0.0000045623,"c":0.0000048582,"v":1054964.9450950001,"t":1710489600}
+{"o":0.0000048582,"h":0.0000051812,"l":0.0000045597,"c":0.0000049257,"v":3248976.2269239998,"t":1710493200}
+{"o":0.0000049257,"h":0.0000050297,"l":0.0000048372,"c":0.0000049371,"v":67063.199728,"t":1710496800}
+{"o":0.0000049371,"h":0.0000050523,"l":0.0000048267,"c":0.0000048517,"v":9985.985944,"t":1710500400}
+{"o":0.0000048517,"h":0.0000052839,"l":0.0000047553,"c":0.0000051632,"v":3000070.1960890004,"t":1710504000}
+{"o":0.0000051632,"h":0.0000054753,"l":0.0000048222,"c":0.0000051614,"v":878342.4251270001,"t":1710507600}
+{"o":0.0000051614,"h":0.0000053188,"l":0.0000051272,"c":0.0000051979,"v":128005.061235,"t":1710511200}
+{"o":0.0000051979,"h":0.0000054228,"l":0.0000051215,"c":0.000005207,"v":266380.806968,"t":1710514800}
+{"o":0.000005207,"h":0.0000053108,"l":0.0000050523,"c":0.0000051843,"v":242343.876651,"t":1710518400}
+{"o":0.0000051843,"h":0.0000052871,"l":0.0000050108,"c":0.0000050562,"v":1512931.861636,"t":1710522000}
+{"o":0.0000050562,"h":0.0000052121,"l":0.000004788,"c":0.0000050311,"v":942996.2048220001,"t":1710525600}
+{"o":0.0000050311,"h":0.0000052164,"l":0.0000049732,"c":0.000005191,"v":712356.930034,"t":1710529200}
+{"o":0.000005191,"h":0.0000054178,"l":0.0000050808,"c":0.0000053059,"v":1138547.334023,"t":1710532800}
+{"o":0.0000053059,"h":0.0000053243,"l":0.0000047876,"c":0.000004882,"v":4439967.2039029999,"t":1710536400}
+{"o":0.000004882,"h":0.0000050168,"l":0.0000047538,"c":0.000004818,"v":968308.697349,"t":1710540000}
+{"o":0.000004818,"h":0.0000049589,"l":0.0000047612,"c":0.000004836,"v":569466.046757,"t":1710543600}
+{"o":0.000004836,"h":0.0000049304,"l":0.0000047583,"c":0.0000048469,"v":384866.311752,"t":1710547200}
+{"o":0.0000048469,"h":0.0000048711,"l":0.0000046986,"c":0.0000047388,"v":458880.981072,"t":1710550800}
+{"o":0.0000047388,"h":0.0000048631,"l":0.0000047053,"c":0.0000047642,"v":250662.571158,"t":1710554400}
+{"o":0.0000047642,"h":0.0000048052,"l":0.0000046903,"c":0.0000047418,"v":132195.900582,"t":1710558000}
+{"o":0.0000047418,"h":0.0000047774,"l":0.0000046325,"c":0.0000046823,"v":444712.0241929999,"t":1710561600}
+{"o":0.0000046823,"h":0.0000047494,"l":0.0000045633,"c":0.0000045804,"v":0.0,"t":1710565200}
+{"o":0.0000045804,"h":0.0000047735,"l":0.0000044272,"c":0.0000044825,"v":1382567.0417530001,"t":1710568800}
+{"o":0.0000044825,"h":0.0000046373,"l":0.0000043959,"c":0.0000044504,"v":1065133.6463190001,"t":1710572400}
+{"o":0.0000044504,"h":0.0000045011,"l":0.0000043853,"c":0.0000044849,"v":223701.091925,"t":1710576000}
+{"o":0.0000044849,"h":0.0000044927,"l":0.0000040854,"c":0.0000041071,"v":3086252.4469440002,"t":1710579600}
+{"o":0.0000041071,"h":0.0000041999,"l":0.0000040161,"c":0.0000040626,"v":1116668.635064,"t":1710583200}
+{"o":0.0000040626,"h":0.0000041898,"l":0.0000039309,"c":0.0000040231,"v":158276.475064,"t":1710586800}
+{"o":0.0000040231,"h":0.0000041257,"l":0.0000038389,"c":0.0000039143,"v":1164368.5726629999,"t":1710590400}
+{"o":0.0000039143,"h":0.0000039727,"l":0.0000037811,"c":0.0000038959,"v":2520583.1361839999,"t":1710594000}
+{"o":0.0000038959,"h":0.0000041256,"l":0.000003826,"c":0.0000040672,"v":1729032.278189,"t":1710597600}
+{"o":0.0000040672,"h":0.0000047797,"l":0.0000039503,"c":0.0000046325,"v":3752814.668356,"t":1710601200}
+{"o":0.0000046325,"h":0.0000047269,"l":0.0000045249,"c":0.0000046479,"v":536003.057767,"t":1710604800}
+{"o":0.0000046479,"h":0.0000048718,"l":0.0000045361,"c":0.0000046673,"v":228603.202788,"t":1710608400}
+{"o":0.0000046673,"h":0.0000049416,"l":0.0000041653,"c":0.0000043127,"v":2721500.4244419998,"t":1710612000}
+{"o":0.0000043127,"h":0.0000045225,"l":0.0000042041,"c":0.0000043488,"v":2089130.990427,"t":1710615600}
+{"o":0.0000043488,"h":0.0000049333,"l":0.0000041807,"c":0.0000047796,"v":3009994.4202360003,"t":1710619200}
+{"o":0.0000047796,"h":0.0000049506,"l":0.0000045647,"c":0.0000047249,"v":1136672.8889920001,"t":1710622800}
+{"o":0.0000047249,"h":0.0000050656,"l":0.0000046261,"c":0.0000048885,"v":1289205.5772850001,"t":1710626400}
+{"o":0.0000048885,"h":0.0000051939,"l":0.0000047481,"c":0.0000050523,"v":1373675.492144,"t":1710630000}
+{"o":0.0000050523,"h":0.0000054974,"l":0.0000048554,"c":0.0000053937,"v":1520507.4867950003,"t":1710633600}
+{"o":0.0000053937,"h":0.0000053955,"l":0.0000046069,"c":0.000004609,"v":6784012.9135490004,"t":1710637200}
+{"o":0.000004609,"h":0.0000047543,"l":0.0000045463,"c":0.000004668,"v":308088.203548,"t":1710640800}
+{"o":0.000004668,"h":0.0000047604,"l":0.0000046095,"c":0.0000046919,"v":563685.5366550001,"t":1710644400}
+{"o":0.0000046919,"h":0.0000049276,"l":0.0000046816,"c":0.0000048175,"v":665409.009189,"t":1710648000}
+{"o":0.0000048175,"h":0.0000048716,"l":0.0000045734,"c":0.0000045803,"v":2495984.200867,"t":1710651600}
+{"o":0.0000045803,"h":0.0000047041,"l":0.0000043011,"c":0.000004468,"v":246300.738135,"t":1710655200}
+{"o":0.000004468,"h":0.0000045806,"l":0.000004263,"c":0.0000043378,"v":886142.181603,"t":1710658800}
+{"o":0.0000043378,"h":0.0000045553,"l":0.0000041972,"c":0.0000043899,"v":576724.0035300001,"t":1710662400}
+{"o":0.0000043899,"h":0.0000044945,"l":0.0000043618,"c":0.0000044165,"v":982729.556383,"t":1710666000}
+{"o":0.0000044165,"h":0.0000045921,"l":0.0000042271,"c":0.0000044168,"v":449624.9440450001,"t":1710669600}
+{"o":0.0000044168,"h":0.0000046913,"l":0.0000040794,"c":0.0000041975,"v":5946588.9079210013,"t":1710673200}
+{"o":0.0000041975,"h":0.0000043587,"l":0.0000040764,"c":0.0000042036,"v":421278.771859,"t":1710676800}
+{"o":0.0000042036,"h":0.0000043016,"l":0.0000040747,"c":0.000004077,"v":2052682.1514620001,"t":1710680400}
+{"o":0.000004077,"h":0.0000041336,"l":0.0000039824,"c":0.0000039961,"v":315569.5611710001,"t":1710684000}
+{"o":0.0000039961,"h":0.0000041606,"l":0.0000039233,"c":0.0000040538,"v":695468.9112430001,"t":1710687600}
+{"o":0.0000040538,"h":0.0000041317,"l":0.0000040038,"c":0.0000040674,"v":431930.652752,"t":1710691200}
+{"o":0.0000040674,"h":0.0000040842,"l":0.0000038924,"c":0.0000039342,"v":789857.0296620001,"t":1710694800}
+{"o":0.0000039342,"h":0.000004024,"l":0.000003888,"c":0.0000039709,"v":221966.470633,"t":1710698400}
+{"o":0.0000039709,"h":0.0000041192,"l":0.0000039108,"c":0.0000040941,"v":1322300.037245,"t":1710702000}
+{"o":0.0000040941,"h":0.0000041566,"l":0.0000040486,"c":0.000004103,"v":421928.55216,"t":1710705600}
+{"o":0.000004103,"h":0.0000041178,"l":0.0000040708,"c":0.000004105,"v":0.0,"t":1710709200}
+{"o":0.000004105,"h":0.0000042391,"l":0.0000039516,"c":0.0000040785,"v":310556.641017,"t":1710712800}
+{"o":0.0000040785,"h":0.0000070652,"l":0.0000040231,"c":0.0000069011,"v":15257867.9211980011,"t":1710716400}
+{"o":0.0000069011,"h":0.0000082162,"l":0.0000068929,"c":0.0000079269,"v":5471832.8206439968,"t":1710720000}
+{"o":0.0000079269,"h":0.0000434823,"l":0.0000077466,"c":0.0000320541,"v":88082267.3975630999,"t":1710723600}
+{"o":0.0000320541,"h":0.0000322192,"l":0.0000228899,"c":0.0000271655,"v":24996082.0304500237,"t":1710727200}
+{"o":0.0000271655,"h":0.0000283751,"l":0.0000197928,"c":0.0000225054,"v":18790749.7841450125,"t":1710730800}
+{"o":0.0000225054,"h":0.0000263848,"l":0.0000223716,"c":0.0000260584,"v":10471360.5749090016,"t":1710734400}
+{"o":0.0000260584,"h":0.0000266381,"l":0.00000914,"c":0.0000160314,"v":102865952.7563270926,"t":1710738000}
+{"o":0.0000160314,"h":0.0000229348,"l":0.0000118157,"c":0.0000229037,"v":55568110.1554129869,"t":1710741600}
+{"o":0.0000229037,"h":0.0000339476,"l":0.0000197826,"c":0.0000291717,"v":38200574.4438399673,"t":1710745200}
+{"o":0.0000291717,"h":0.0000393826,"l":0.0000265788,"c":0.0000348545,"v":20271657.993490003,"t":1710748800}
+{"o":0.0000348545,"h":0.0000406752,"l":0.000028354,"c":0.0000328258,"v":23082197.4617760293,"t":1710752400}
+{"o":0.0000328258,"h":0.0000370271,"l":0.0000273627,"c":0.0000279625,"v":21434098.7322640121,"t":1710756000}
+{"o":0.0000279625,"h":0.0000284519,"l":0.0000227968,"c":0.0000232251,"v":21371282.8840069957,"t":1710759600}
+{"o":0.0000232251,"h":0.0000303959,"l":0.0000223073,"c":0.0000225908,"v":25701816.7742410153,"t":1710763200}
+{"o":0.0000225908,"h":0.0000304329,"l":0.0000202926,"c":0.0000296901,"v":18085897.1272669956,"t":1710766800}
+{"o":0.0000296901,"h":0.0000308902,"l":0.0000228525,"c":0.0000267841,"v":14415682.046792008,"t":1710770400}
+{"o":0.0000267841,"h":0.0000337539,"l":0.0000262396,"c":0.0000312501,"v":9177800.8125169985,"t":1710774000}
+{"o":0.0000312501,"h":0.0000348268,"l":0.0000264694,"c":0.0000324792,"v":9206073.4637929983,"t":1710777600}
+{"o":0.0000324792,"h":0.0000417436,"l":0.0000277414,"c":0.000038704,"v":33201999.4641189687,"t":1710781200}
+{"o":0.000038704,"h":0.0000464156,"l":0.0000325608,"c":0.0000360908,"v":39668885.6343199685,"t":1710784800}
+{"o":0.0000360908,"h":0.0000517856,"l":0.0000351867,"c":0.0000483587,"v":48854831.6696580052,"t":1710788400}
+{"o":0.0000483587,"h":0.0000782457,"l":0.0000474084,"c":0.000049721,"v":118228883.4154580235,"t":1710792000}
+{"o":0.000049721,"h":0.0000728562,"l":0.0000363334,"c":0.0000465087,"v":120610935.3507418633,"t":1710795600}
+{"o":0.0000465087,"h":0.0000521312,"l":0.0000312552,"c":0.0000420229,"v":92104440.7447740585,"t":1710799200}
+{"o":0.0000420229,"h":0.0000453228,"l":0.0000327766,"c":0.000034134,"v":42949897.6642769352,"t":1710802800}
+{"o":0.000034134,"h":0.000034954,"l":0.0000262315,"c":0.0000284485,"v":42402252.8683290109,"t":1710806400}
+{"o":0.0000284485,"h":0.0000375007,"l":0.0000241353,"c":0.0000349334,"v":23117784.5366270207,"t":1710810000}
+{"o":0.0000349334,"h":0.0000536269,"l":0.0000330802,"c":0.0000460358,"v":18645421.5224580131,"t":1710813600}
+{"o":0.0000460358,"h":0.0000480349,"l":0.0000379164,"c":0.0000394248,"v":8500963.7339439988,"t":1710817200}
+{"o":0.0000394248,"h":0.0000408386,"l":0.0000356859,"c":0.0000388048,"v":5317827.8028699979,"t":1710820800}
+{"o":0.0000388048,"h":0.0000454162,"l":0.0000376356,"c":0.0000407732,"v":7007989.6888489975,"t":1710824400}
+{"o":0.0000407732,"h":0.0000436433,"l":0.0000374541,"c":0.000040849,"v":6919805.3032259978,"t":1710828000}
+{"o":0.000040849,"h":0.0000429185,"l":0.000038945,"c":0.0000409026,"v":4678026.0293519991,"t":1710831600}
+{"o":0.0000409026,"h":0.0000485605,"l":0.0000395829,"c":0.0000461419,"v":7593394.9378440008,"t":1710835200}
+{"o":0.0000461419,"h":0.0000665385,"l":0.0000448001,"c":0.0000611918,"v":13845435.923291998,"t":1710838800}
+{"o":0.0000611918,"h":0.0000636474,"l":0.000047647,"c":0.0000508503,"v":13756815.4916489907,"t":1710842400}
+{"o":0.0000508503,"h":0.000054392,"l":0.0000437595,"c":0.0000518001,"v":8183214.2946710009,"t":1710846000}
+{"o":0.0000518001,"h":0.0000577673,"l":0.0000462481,"c":0.0000498218,"v":8837938.9095299933,"t":1710849600}
+{"o":0.0000498218,"h":0.0000539524,"l":0.0000479854,"c":0.0000520062,"v":7428801.3733710023,"t":1710853200}
+{"o":0.0000520062,"h":0.000053611,"l":0.0000455705,"c":0.0000465345,"v":6310677.114573,"t":1710856800}
+{"o":0.0000465345,"h":0.0000605501,"l":0.000037103,"c":0.0000383529,"v":18550418.7500229962,"t":1710860400}
+{"o":0.0000383529,"h":0.0000430881,"l":0.000035296,"c":0.0000416837,"v":9053951.338204015,"t":1710864000}
+{"o":0.0000416837,"h":0.0000445945,"l":0.0000357775,"c":0.0000375657,"v":9962521.9401560035,"t":1710867600}
+{"o":0.0000375657,"h":0.0000424027,"l":0.0000357342,"c":0.0000373846,"v":10952108.195696,"t":1710871200}
+{"o":0.0000373846,"h":0.0000378545,"l":0.0000313568,"c":0.00003186,"v":12498190.6581749823,"t":1710874800}
+{"o":0.00003186,"h":0.0000356051,"l":0.0000293216,"c":0.000033107,"v":9289138.7836490031,"t":1710878400}
+{"o":0.000033107,"h":0.0000342275,"l":0.0000269046,"c":0.0000282196,"v":11669606.9072629977,"t":1710882000}
+{"o":0.0000282196,"h":0.0000329933,"l":0.0000256706,"c":0.0000317887,"v":15125051.6944459882,"t":1710885600}
+{"o":0.0000317887,"h":0.0000334308,"l":0.0000293917,"c":0.0000297572,"v":4494169.7519520009,"t":1710889200}
+{"o":0.0000297572,"h":0.0000308793,"l":0.000028168,"c":0.0000288369,"v":2684060.96734,"t":1710892800}
+{"o":0.0000288369,"h":0.0000298585,"l":0.0000275452,"c":0.000028413,"v":1213125.8958319994,"t":1710896400}
+{"o":0.000028413,"h":0.0000292068,"l":0.000027805,"c":0.0000284284,"v":997000.3339820001,"t":1710900000}
+{"o":0.0000284284,"h":0.0000367299,"l":0.0000279394,"c":0.0000323007,"v":5886076.3965460025,"t":1710903600}
+{"o":0.0000323007,"h":0.0000334093,"l":0.0000293182,"c":0.0000299838,"v":1684897.1912170001,"t":1710907200}
+{"o":0.0000299838,"h":0.0000334755,"l":0.0000283392,"c":0.0000322734,"v":3451659.6860859999,"t":1710910800}
+{"o":0.0000322734,"h":0.0000354749,"l":0.0000314445,"c":0.0000349441,"v":3377062.9610579996,"t":1710914400}
+{"o":0.0000349441,"h":0.000038572,"l":0.0000331641,"c":0.000036925,"v":1832650.6458840002,"t":1710918000}
+{"o":0.000036925,"h":0.0000380608,"l":0.0000324761,"c":0.0000338549,"v":2460414.6279770001,"t":1710921600}
+{"o":0.0000338549,"h":0.0000344026,"l":0.0000307152,"c":0.0000315265,"v":2530908.4806839996,"t":1710925200}
+{"o":0.0000315265,"h":0.0000320229,"l":0.0000293889,"c":0.0000298865,"v":1955017.5085850002,"t":1710928800}
+{"o":0.0000298865,"h":0.0000366646,"l":0.0000292616,"c":0.0000348,"v":5621704.3684319993,"t":1710932400}
+{"o":0.0000348,"h":0.0000352489,"l":0.0000301683,"c":0.0000334858,"v":5503789.6915989993,"t":1710936000}
+{"o":0.0000334858,"h":0.0000341956,"l":0.0000293284,"c":0.0000298577,"v":2928458.3335030018,"t":1710939600}
+{"o":0.0000298577,"h":0.0000307139,"l":0.000029017,"c":0.0000294386,"v":2041961.9194100001,"t":1710943200}
+{"o":0.0000294386,"h":0.0000307308,"l":0.0000255264,"c":0.0000265202,"v":4271225.0601390004,"t":1710946800}
+{"o":0.0000265202,"h":0.0000285865,"l":0.0000260519,"c":0.0000270964,"v":4544279.5844320003,"t":1710950400}
+{"o":0.0000270964,"h":0.0000307817,"l":0.0000258138,"c":0.0000289695,"v":4421256.5886759991,"t":1710954000}
+{"o":0.0000289695,"h":0.0000300064,"l":0.000026278,"c":0.0000279862,"v":3834130.8899800014,"t":1710957600}
+{"o":0.0000279862,"h":0.0000289828,"l":0.0000265277,"c":0.0000268052,"v":3498783.9052029969,"t":1710961200}
+{"o":0.0000268052,"h":0.0000277579,"l":0.0000258294,"c":0.0000260952,"v":2734009.2016469995,"t":1710964800}
+{"o":0.0000260952,"h":0.0000317067,"l":0.0000253413,"c":0.0000295364,"v":7981066.3634970002,"t":1710968400}
+{"o":0.0000295364,"h":0.0000320264,"l":0.0000269339,"c":0.0000313075,"v":7744230.6579980031,"t":1710972000}
+{"o":0.0000313075,"h":0.0000391103,"l":0.000030521,"c":0.0000351058,"v":14003765.0684840027,"t":1710975600}
+{"o":0.0000351058,"h":0.0000357229,"l":0.0000302422,"c":0.0000316713,"v":3282626.3291160013,"t":1710979200}
+{"o":0.0000316713,"h":0.0000334918,"l":0.0000295282,"c":0.0000300113,"v":2500383.2364600007,"t":1710982800}
+{"o":0.0000300113,"h":0.0000328351,"l":0.0000296657,"c":0.0000326449,"v":2179479.6558619998,"t":1710986400}
+{"o":0.0000326449,"h":0.0000331352,"l":0.0000306735,"c":0.0000313706,"v":707028.3238410001,"t":1710990000}
+{"o":0.0000313706,"h":0.0000320722,"l":0.0000301616,"c":0.0000315329,"v":1562561.8048980001,"t":1710993600}
+{"o":0.0000315329,"h":0.0000324142,"l":0.0000287297,"c":0.0000313586,"v":3028265.6069970001,"t":1710997200}
+{"o":0.0000313586,"h":0.000034375,"l":0.0000305937,"c":0.0000334165,"v":2042595.4674419996,"t":1711000800}
+{"o":0.0000334165,"h":0.0000354615,"l":0.000032655,"c":0.0000331838,"v":4440668.5177779989,"t":1711004400}
+{"o":0.0000331838,"h":0.00003333,"l":0.0000285896,"c":0.0000292721,"v":3436780.3643729989,"t":1711008000}
+{"o":0.0000292721,"h":0.0000318951,"l":0.0000288627,"c":0.0000300714,"v":3933104.8109369976,"t":1711011600}
+{"o":0.0000300714,"h":0.0000313834,"l":0.0000293318,"c":0.0000308789,"v":2311011.6071880017,"t":1711015200}
+{"o":0.0000308789,"h":0.0000316288,"l":0.0000300519,"c":0.0000303953,"v":1834989.5555720001,"t":1711018800}
+{"o":0.0000303953,"h":0.0000307008,"l":0.0000294686,"c":0.0000302165,"v":1432751.1310950001,"t":1711022400}
+{"o":0.0000302165,"h":0.0000315425,"l":0.0000296221,"c":0.0000315365,"v":2494063.1271579992,"t":1711026000}
+{"o":0.0000315365,"h":0.0000322401,"l":0.000028742,"c":0.0000291597,"v":3771636.838643,"t":1711029600}
+{"o":0.0000291597,"h":0.0000314121,"l":0.0000283048,"c":0.0000310305,"v":2333496.6775330007,"t":1711033200}
+{"o":0.0000310305,"h":0.0000318635,"l":0.0000302013,"c":0.0000310606,"v":1465948.3598540002,"t":1711036800}
+{"o":0.0000310606,"h":0.0000334457,"l":0.0000288854,"c":0.0000307688,"v":3093112.9144600001,"t":1711040400}
+{"o":0.0000307688,"h":0.0000332522,"l":0.0000306067,"c":0.0000321327,"v":3026305.7099379995,"t":1711044000}
+{"o":0.0000321327,"h":0.0000347838,"l":0.0000317971,"c":0.0000344889,"v":2812069.4833489996,"t":1711047600}
+{"o":0.0000344889,"h":0.0000385366,"l":0.0000330843,"c":0.0000345594,"v":6778840.8878949983,"t":1711051200}
+{"o":0.0000345594,"h":0.0000359978,"l":0.0000331833,"c":0.0000340779,"v":5656717.7268259991,"t":1711054800}
+{"o":0.0000340779,"h":0.0000345349,"l":0.0000329896,"c":0.0000337043,"v":925229.3926289997,"t":1711058400}
+{"o":0.0000337043,"h":0.0000337557,"l":0.000031001,"c":0.0000312538,"v":2037091.9759449998,"t":1711062000}
+{"o":0.0000312538,"h":0.0000322171,"l":0.0000304406,"c":0.0000309376,"v":738799.3299830002,"t":1711065600}
+{"o":0.0000309376,"h":0.0000317537,"l":0.0000284358,"c":0.0000292782,"v":1749902.647745999,"t":1711069200}
+{"o":0.0000292782,"h":0.0000293532,"l":0.0000280168,"c":0.000028204,"v":1084916.7537199999,"t":1711072800}
+{"o":0.000028204,"h":0.0000287873,"l":0.0000275164,"c":0.0000281253,"v":888519.1980410001,"t":1711076400}
+{"o":0.0000281253,"h":0.0000283613,"l":0.0000266086,"c":0.0000270657,"v":1224416.6573600001,"t":1711080000}
+{"o":0.0000270657,"h":0.0000273357,"l":0.0000258633,"c":0.0000261829,"v":1451299.0586259998,"t":1711083600}
+{"o":0.0000261829,"h":0.0000278789,"l":0.0000251729,"c":0.0000253311,"v":5612591.5153489998,"t":1711087200}
+{"o":0.0000253311,"h":0.0000257447,"l":0.0000234785,"c":0.000024742,"v":4839056.0669270009,"t":1711090800}
+{"o":0.000024742,"h":0.0000253178,"l":0.0000240085,"c":0.000024528,"v":2648476.963699,"t":1711094400}
+{"o":0.000024528,"h":0.0000249112,"l":0.0000229842,"c":0.0000232568,"v":2735812.260743001,"t":1711098000}
+{"o":0.0000232568,"h":0.00002369,"l":0.0000184945,"c":0.000021155,"v":12801650.2608519979,"t":1711101600}
+{"o":0.000021155,"h":0.0000262529,"l":0.0000199312,"c":0.0000258872,"v":6870816.8548489977,"t":1711105200}
+{"o":0.0000258872,"h":0.0000260218,"l":0.0000234293,"c":0.0000236301,"v":2665829.6397009999,"t":1711108800}
+{"o":0.0000236301,"h":0.0000244925,"l":0.0000221906,"c":0.0000228298,"v":2018444.8705279997,"t":1711112400}
+{"o":0.0000228298,"h":0.0000233268,"l":0.0000223682,"c":0.0000226054,"v":1496852.2589029998,"t":1711116000}
+{"o":0.0000226054,"h":0.000024109,"l":0.0000216195,"c":0.0000234473,"v":2570693.6760000004,"t":1711119600}
+{"o":0.0000234473,"h":0.0000239073,"l":0.0000223044,"c":0.0000227939,"v":1223871.7449289996,"t":1711123200}
+{"o":0.0000227939,"h":0.0000233627,"l":0.0000205686,"c":0.000022989,"v":4258085.2753530005,"t":1711126800}
+{"o":0.000022989,"h":0.0000233244,"l":0.000022366,"c":0.0000226749,"v":893512.7069099998,"t":1711130400}
+{"o":0.0000226749,"h":0.0000231445,"l":0.0000219862,"c":0.0000228865,"v":1164144.0755340001,"t":1711134000}
+{"o":0.0000228865,"h":0.0000235353,"l":0.0000224792,"c":0.0000232257,"v":2010950.4282249999,"t":1711137600}
+{"o":0.0000232257,"h":0.0000237879,"l":0.0000227389,"c":0.0000232322,"v":1220713.4792820001,"t":1711141200}
+{"o":0.0000232322,"h":0.0000238055,"l":0.0000228094,"c":0.0000232533,"v":1071989.8521559997,"t":1711144800}
+{"o":0.0000232533,"h":0.000023914,"l":0.0000225816,"c":0.0000231574,"v":1766709.7139109999,"t":1711148400}
+{"o":0.0000231574,"h":0.0000241046,"l":0.0000230113,"c":0.0000236639,"v":1676171.3282210003,"t":1711152000}
+{"o":0.0000236639,"h":0.0000245357,"l":0.0000230049,"c":0.0000238573,"v":706329.4148599999,"t":1711155600}
+{"o":0.0000238573,"h":0.00002425,"l":0.0000230037,"c":0.0000232737,"v":506104.342165,"t":1711159200}
+{"o":0.0000232737,"h":0.0000239135,"l":0.0000227477,"c":0.0000233656,"v":71683.700787,"t":1711162800}
+{"o":0.0000233656,"h":0.0000238402,"l":0.0000231926,"c":0.0000237387,"v":410039.39345,"t":1711166400}
+{"o":0.0000237387,"h":0.0000239671,"l":0.000023414,"c":0.000023606,"v":461977.3213599999,"t":1711170000}
+{"o":0.000023606,"h":0.0000248359,"l":0.0000232549,"c":0.0000245257,"v":1058148.1875069998,"t":1711173600}
+{"o":0.0000245257,"h":0.0000256496,"l":0.0000240463,"c":0.0000252921,"v":1095005.702182,"t":1711177200}
+{"o":0.0000252921,"h":0.0000256198,"l":0.0000247679,"c":0.0000252856,"v":1354712.8578120004,"t":1711180800}
+{"o":0.0000252856,"h":0.0000260997,"l":0.0000244107,"c":0.0000253777,"v":3887902.8344740011,"t":1711184400}
+{"o":0.0000253777,"h":0.000031922,"l":0.0000248015,"c":0.0000318827,"v":6267017.1579999989,"t":1711188000}
+{"o":0.0000318827,"h":0.000033197,"l":0.0000287601,"c":0.0000314609,"v":8719486.2672209963,"t":1711191600}
+{"o":0.0000314609,"h":0.0000352785,"l":0.0000311371,"c":0.0000345642,"v":3361550.5222220006,"t":1711195200}
+{"o":0.0000345642,"h":0.0000359969,"l":0.0000315223,"c":0.000032303,"v":4069655.2965309992,"t":1711198800}
+{"o":0.000032303,"h":0.0000330526,"l":0.0000307393,"c":0.0000325286,"v":2488091.9708559997,"t":1711202400}
+{"o":0.0000325286,"h":0.000034305,"l":0.0000314072,"c":0.0000324009,"v":2740501.3759819996,"t":1711206000}
+{"o":0.0000324009,"h":0.0000368806,"l":0.0000319501,"c":0.000034188,"v":3694033.4053650005,"t":1711209600}
+{"o":0.000034188,"h":0.0000417608,"l":0.0000322982,"c":0.0000387788,"v":10183111.0513329953,"t":1711213200}
+{"o":0.0000387788,"h":0.0000428296,"l":0.0000364281,"c":0.000040697,"v":8291182.4195409985,"t":1711216800}
+{"o":0.000040697,"h":0.0000483273,"l":0.0000370509,"c":0.0000469291,"v":17882706.9368009977,"t":1711220400}
+{"o":0.0000469291,"h":0.0000476642,"l":0.0000360723,"c":0.0000405087,"v":15239841.9180929903,"t":1711224000}
+{"o":0.0000405087,"h":0.0000462559,"l":0.0000398915,"c":0.0000450025,"v":4510738.7556520011,"t":1711227600}
+{"o":0.0000450025,"h":0.0000457415,"l":0.0000376201,"c":0.00004111,"v":10567485.0882469956,"t":1711231200}
+{"o":0.00004111,"h":0.0000439313,"l":0.0000403405,"c":0.0000424212,"v":2924561.2821789985,"t":1711234800}
+{"o":0.0000424212,"h":0.0000469174,"l":0.0000411925,"c":0.0000450043,"v":3833480.1231509983,"t":1711238400}
+{"o":0.0000450043,"h":0.0000459773,"l":0.0000433237,"c":0.0000435437,"v":2066936.763860001,"t":1711242000}
+{"o":0.0000435437,"h":0.0000440855,"l":0.0000418461,"c":0.0000423793,"v":680622.026241,"t":1711245600}
+{"o":0.0000423793,"h":0.0000441232,"l":0.0000420106,"c":0.0000438693,"v":825360.3734569998,"t":1711249200}
+{"o":0.0000438693,"h":0.0000443766,"l":0.0000428397,"c":0.0000435031,"v":503910.5297329999,"t":1711252800}
+{"o":0.0000435031,"h":0.000045949,"l":0.0000431151,"c":0.0000452324,"v":1124662.9735989997,"t":1711256400}
+{"o":0.0000452324,"h":0.0000482663,"l":0.0000450413,"c":0.000046813,"v":3684340.7759319996,"t":1711260000}
+{"o":0.000046813,"h":0.0000481779,"l":0.0000460361,"c":0.0000474041,"v":1752841.3910269991,"t":1711263600}
+{"o":0.0000474041,"h":0.0000540555,"l":0.000046383,"c":0.0000495561,"v":6140028.1759929983,"t":1711267200}
+{"o":0.0000495561,"h":0.000056078,"l":0.0000491816,"c":0.0000548801,"v":5607070.6872659996,"t":1711270800}
+{"o":0.0000548801,"h":0.0000641749,"l":0.000054083,"c":0.0000549137,"v":13330696.447088005,"t":1711274400}
+{"o":0.0000549137,"h":0.0000600363,"l":0.000052893,"c":0.0000577402,"v":6180783.061927001,"t":1711278000}
+{"o":0.0000577402,"h":0.0000632888,"l":0.0000541224,"c":0.0000559418,"v":5637100.2453780016,"t":1711281600}
+{"o":0.0000559418,"h":0.0000601058,"l":0.0000545686,"c":0.0000572292,"v":4899102.1153279999,"t":1711285200}
+{"o":0.0000572292,"h":0.0000600658,"l":0.0000556495,"c":0.0000586787,"v":2101202.580722,"t":1711288800}
+{"o":0.0000586787,"h":0.0000607449,"l":0.0000539088,"c":0.0000541747,"v":3307101.4884649999,"t":1711292400}
+{"o":0.0000541747,"h":0.0000579332,"l":0.0000534057,"c":0.0000565549,"v":4007524.0181079987,"t":1711296000}
+{"o":0.0000565549,"h":0.000057172,"l":0.0000436854,"c":0.0000438294,"v":8228095.9766529929,"t":1711299600}
+{"o":0.0000438294,"h":0.0000461749,"l":0.0000368634,"c":0.0000450694,"v":21146147.460359998,"t":1711303200}
+{"o":0.0000450694,"h":0.0000610168,"l":0.0000448034,"c":0.0000550998,"v":14256441.6825689916,"t":1711306800}
+{"o":0.0000550998,"h":0.0000727053,"l":0.0000537944,"c":0.0000699205,"v":16726314.4851850048,"t":1711310400}
+{"o":0.0000699205,"h":0.0000699778,"l":0.000043071,"c":0.0000476632,"v":25012406.2626360208,"t":1711314000}
+{"o":0.0000476632,"h":0.0000486572,"l":0.0000417177,"c":0.0000477947,"v":7358441.2710700044,"t":1711317600}
+{"o":0.0000477947,"h":0.0000499365,"l":0.0000458301,"c":0.000047129,"v":2271189.7799770008,"t":1711321200}
+{"o":0.000047129,"h":0.0000479226,"l":0.0000437173,"c":0.0000444168,"v":1751808.700648,"t":1711324800}
+{"o":0.0000444168,"h":0.0000461383,"l":0.000042885,"c":0.0000451258,"v":1559318.1324270002,"t":1711328400}
+{"o":0.0000451258,"h":0.0000458849,"l":0.0000445299,"c":0.0000448304,"v":320652.8710690001,"t":1711332000}
+{"o":0.0000448304,"h":0.000045787,"l":0.0000444993,"c":0.0000451318,"v":722788.924427,"t":1711335600}
+{"o":0.0000451318,"h":0.0000458702,"l":0.0000442836,"c":0.0000443876,"v":422839.761561,"t":1711339200}
+{"o":0.0000443876,"h":0.0000454589,"l":0.0000433126,"c":0.000043613,"v":806221.7959109999,"t":1711342800}
+{"o":0.000043613,"h":0.0000439919,"l":0.0000419271,"c":0.000042957,"v":1229291.6523930002,"t":1711346400}
+{"o":0.000042957,"h":0.0000435237,"l":0.0000385864,"c":0.000040754,"v":2478133.9483500002,"t":1711350000}
+{"o":0.000040754,"h":0.0000415475,"l":0.0000386586,"c":0.0000387839,"v":1933876.0045879998,"t":1711353600}
+{"o":0.0000387839,"h":0.0000395229,"l":0.0000370442,"c":0.0000380706,"v":2454230.8526989995,"t":1711357200}
+{"o":0.0000380706,"h":0.0000386933,"l":0.0000346056,"c":0.0000368408,"v":6256784.2415079987,"t":1711360800}
+{"o":0.0000368408,"h":0.0000426517,"l":0.0000361476,"c":0.0000421934,"v":3751088.5094790007,"t":1711364400}
+{"o":0.0000421934,"h":0.0000445157,"l":0.0000416904,"c":0.0000420643,"v":2073071.8260099997,"t":1711368000}
+{"o":0.0000420643,"h":0.0000430216,"l":0.0000410455,"c":0.0000420346,"v":803929.7968710002,"t":1711371600}
+{"o":0.0000420346,"h":0.0000425634,"l":0.0000396129,"c":0.0000408016,"v":1247002.6990930005,"t":1711375200}
+{"o":0.0000408016,"h":0.0000415114,"l":0.0000379454,"c":0.0000388269,"v":1590103.3303299998,"t":1711378800}
+{"o":0.0000388269,"h":0.0000397146,"l":0.0000377759,"c":0.0000380021,"v":1043980.0016770001,"t":1711382400}
+{"o":0.0000380021,"h":0.0000388229,"l":0.0000362901,"c":0.0000373951,"v":1602872.1081620005,"t":1711386000}
+{"o":0.0000373951,"h":0.0000381013,"l":0.000035422,"c":0.0000379818,"v":4133406.865644,"t":1711389600}
+{"o":0.0000379818,"h":0.0000383013,"l":0.0000354716,"c":0.0000365277,"v":3309384.6255660001,"t":1711393200}
+{"o":0.0000365277,"h":0.0000373826,"l":0.0000358771,"c":0.000036354,"v":3197270.0931350002,"t":1711396800}
+{"o":0.000036354,"h":0.0000385724,"l":0.0000358856,"c":0.0000377163,"v":2872552.2855750006,"t":1711400400}
+{"o":0.0000377163,"h":0.0000382885,"l":0.000035737,"c":0.0000363805,"v":2156337.2955189995,"t":1711404000}
+{"o":0.0000363805,"h":0.000037357,"l":0.0000351463,"c":0.0000357675,"v":1966904.6331010002,"t":1711407600}
+{"o":0.0000357675,"h":0.0000360396,"l":0.000034868,"c":0.0000352095,"v":616600.8829549999,"t":1711411200}
+{"o":0.0000352095,"h":0.0000361783,"l":0.000034984,"c":0.0000355455,"v":432541.990856,"t":1711414800}
+{"o":0.0000355455,"h":0.0000360929,"l":0.000035178,"c":0.0000353955,"v":189051.50132,"t":1711418400}
+{"o":0.0000353955,"h":0.0000358541,"l":0.0000324449,"c":0.0000327133,"v":1621569.5252509997,"t":1711422000}
+{"o":0.0000327133,"h":0.0000331656,"l":0.0000319596,"c":0.0000325636,"v":552741.514223,"t":1711425600}
+{"o":0.0000325636,"h":0.0000326474,"l":0.0000309154,"c":0.0000311206,"v":1041799.4480859999,"t":1711429200}
+{"o":0.0000311206,"h":0.0000320228,"l":0.000028747,"c":0.0000287961,"v":3160980.0501819989,"t":1711432800}
+{"o":0.0000287961,"h":0.0000330121,"l":0.0000286311,"c":0.0000326197,"v":4800231.6225099992,"t":1711436400}
+{"o":0.0000326197,"h":0.0000333786,"l":0.0000316193,"c":0.0000317784,"v":1461410.2154359999,"t":1711440000}
+{"o":0.0000317784,"h":0.0000322476,"l":0.0000289516,"c":0.0000289901,"v":2759550.3299579998,"t":1711443600}
+{"o":0.0000289901,"h":0.0000291826,"l":0.000026286,"c":0.0000264524,"v":4926851.8828849997,"t":1711447200}
+{"o":0.0000264524,"h":0.0000265473,"l":0.0000241151,"c":0.000026271,"v":4887185.5279439995,"t":1711450800}
+{"o":0.000026271,"h":0.0000269484,"l":0.0000254179,"c":0.0000266474,"v":1869425.9297349993,"t":1711454400}
+{"o":0.0000266474,"h":0.0000280025,"l":0.0000264429,"c":0.0000272302,"v":2317848.954903,"t":1711458000}
+{"o":0.0000272302,"h":0.0000279014,"l":0.0000264598,"c":0.0000269947,"v":871697.6783800001,"t":1711461600}
+{"o":0.0000269947,"h":0.0000278454,"l":0.0000266046,"c":0.0000273714,"v":815511.2782979998,"t":1711465200}
+{"o":0.0000273714,"h":0.0000282569,"l":0.0000264187,"c":0.0000271346,"v":1232560.2506310006,"t":1711468800}
+{"o":0.0000271346,"h":0.0000286991,"l":0.0000268929,"c":0.0000280396,"v":1628485.0635889999,"t":1711472400}
+{"o":0.0000280396,"h":0.0000285055,"l":0.0000262979,"c":0.0000265817,"v":1712037.7046969999,"t":1711476000}
+{"o":0.0000265817,"h":0.000027213,"l":0.0000257047,"c":0.0000259295,"v":1740280.2340189999,"t":1711479600}
+{"o":0.0000259295,"h":0.0000266755,"l":0.0000256707,"c":0.0000264179,"v":1611065.7045289995,"t":1711483200}
+{"o":0.0000264179,"h":0.0000266779,"l":0.00002459,"c":0.0000249367,"v":1711976.604058,"t":1711486800}
+{"o":0.0000249367,"h":0.0000253812,"l":0.0000240607,"c":0.0000243597,"v":2088964.5337039998,"t":1711490400}
+{"o":0.0000243597,"h":0.0000246708,"l":0.0000238541,"c":0.0000245669,"v":998296.1171050001,"t":1711494000}
+{"o":0.0000245669,"h":0.0000270565,"l":0.0000239596,"c":0.0000265404,"v":1551289.9260379998,"t":1711497600}
+{"o":0.0000265404,"h":0.0000274287,"l":0.0000263276,"c":0.0000270347,"v":773076.423864,"t":1711501200}
+{"o":0.0000270347,"h":0.0000277445,"l":0.000026533,"c":0.0000274008,"v":563959.8966310001,"t":1711504800}
+{"o":0.0000274008,"h":0.0000278085,"l":0.0000269664,"c":0.0000273231,"v":256829.053691,"t":1711508400}
+{"o":0.0000273231,"h":0.000028224,"l":0.000027229,"c":0.0000277308,"v":373500.141959,"t":1711512000}
+{"o":0.0000277308,"h":0.0000292232,"l":0.000027542,"c":0.0000286073,"v":1376098.215205,"t":1711515600}
+{"o":0.0000286073,"h":0.0000295396,"l":0.0000267984,"c":0.0000269448,"v":1732592.4512910002,"t":1711519200}
+{"o":0.0000269448,"h":0.0000276438,"l":0.0000258973,"c":0.0000264058,"v":965017.900783,"t":1711522800}
+{"o":0.0000264058,"h":0.0000267091,"l":0.0000253146,"c":0.0000257909,"v":863293.2666870001,"t":1711526400}
+{"o":0.0000257909,"h":0.0000260181,"l":0.0000242744,"c":0.0000243678,"v":1704046.9952689996,"t":1711530000}
+{"o":0.0000243678,"h":0.0000245874,"l":0.0000240512,"c":0.0000243347,"v":536015.4197740002,"t":1711533600}
+{"o":0.0000243347,"h":0.0000255277,"l":0.0000240553,"c":0.000025073,"v":1037888.043207,"t":1711537200}
+{"o":0.000025073,"h":0.0000256031,"l":0.0000247002,"c":0.0000251016,"v":999539.564354,"t":1711540800}
+{"o":0.0000251016,"h":0.0000264373,"l":0.0000240425,"c":0.000024873,"v":1435095.7180870001,"t":1711544400}
+{"o":0.000024873,"h":0.0000258978,"l":0.0000242758,"c":0.0000251488,"v":1081464.8376889999,"t":1711548000}
+{"o":0.0000251488,"h":0.0000274166,"l":0.0000244651,"c":0.000026947,"v":4202887.8495590007,"t":1711551600}
+{"o":0.000026947,"h":0.0000296281,"l":0.000026596,"c":0.000028994,"v":2266909.0265870006,"t":1711555200}
+{"o":0.000028994,"h":0.000029434,"l":0.0000280623,"c":0.0000283169,"v":1199366.4539489998,"t":1711558800}
+{"o":0.0000283169,"h":0.000029319,"l":0.0000281014,"c":0.0000291261,"v":1091499.1546790001,"t":1711562400}
+{"o":0.0000291261,"h":0.0000300686,"l":0.000028863,"c":0.0000298158,"v":940373.672542,"t":1711566000}
+{"o":0.0000298158,"h":0.0000375286,"l":0.0000292432,"c":0.0000367007,"v":4990049.9998339983,"t":1711569600}
+{"o":0.0000367007,"h":0.0000372506,"l":0.0000334657,"c":0.0000339019,"v":3274179.957206999,"t":1711573200}
+{"o":0.0000339019,"h":0.0000364671,"l":0.0000317492,"c":0.0000357749,"v":3414108.556162999,"t":1711576800}
+{"o":0.0000357749,"h":0.0000362956,"l":0.0000333889,"c":0.0000336645,"v":1621260.2583150002,"t":1711580400}
+{"o":0.0000336645,"h":0.0000338312,"l":0.0000325883,"c":0.0000334761,"v":883851.802381,"t":1711584000}
+{"o":0.0000334761,"h":0.000034075,"l":0.0000302361,"c":0.0000308456,"v":1537893.6698030003,"t":1711587600}
+{"o":0.0000308456,"h":0.0000319072,"l":0.000028431,"c":0.0000289219,"v":1777429.8287429998,"t":1711591200}
+{"o":0.0000289219,"h":0.0000292025,"l":0.0000283121,"c":0.0000287367,"v":399910.853731,"t":1711594800}
+{"o":0.0000287367,"h":0.0000292024,"l":0.0000284196,"c":0.0000286763,"v":126881.90722,"t":1711598400}
+{"o":0.0000286763,"h":0.0000289249,"l":0.0000281157,"c":0.0000287617,"v":872928.2829870002,"t":1711602000}
+{"o":0.0000287617,"h":0.0000295576,"l":0.0000282289,"c":0.0000289229,"v":317693.548441,"t":1711605600}
+{"o":0.0000289229,"h":0.0000299163,"l":0.0000286873,"c":0.0000296971,"v":938707.7415010001,"t":1711609200}
+{"o":0.0000296971,"h":0.0000317791,"l":0.0000294119,"c":0.0000312574,"v":1724630.57345,"t":1711612800}
+{"o":0.0000312574,"h":0.0000323494,"l":0.0000309392,"c":0.0000314664,"v":1216438.6183709998,"t":1711616400}
+{"o":0.0000314664,"h":0.000031807,"l":0.0000306639,"c":0.0000309148,"v":387799.480886,"t":1711620000}
+{"o":0.0000309148,"h":0.0000312162,"l":0.0000274401,"c":0.0000279352,"v":2111606.0425720001,"t":1711623600}
+{"o":0.0000279352,"h":0.0000289952,"l":0.0000277165,"c":0.0000288185,"v":1527770.3313159996,"t":1711627200}
+{"o":0.0000288185,"h":0.0000305449,"l":0.0000285096,"c":0.0000299964,"v":1375634.134515,"t":1711630800}
+{"o":0.0000299964,"h":0.0000316125,"l":0.0000285186,"c":0.0000308712,"v":2543706.1016260004,"t":1711634400}
+{"o":0.0000308712,"h":0.0000319022,"l":0.0000300864,"c":0.0000312839,"v":2242818.4516560002,"t":1711638000}
+{"o":0.0000312839,"h":0.0000317213,"l":0.0000299478,"c":0.0000303774,"v":813109.6704560001,"t":1711641600}
+{"o":0.0000303774,"h":0.0000305336,"l":0.0000295924,"c":0.0000298774,"v":877327.0756090003,"t":1711645200}
+{"o":0.0000298774,"h":0.0000305171,"l":0.0000281442,"c":0.0000283663,"v":1810927.608433,"t":1711648800}
+{"o":0.0000283663,"h":0.000028651,"l":0.0000271791,"c":0.0000275909,"v":1290434.7596299998,"t":1711652400}
+{"o":0.0000275909,"h":0.0000284291,"l":0.0000272206,"c":0.0000278096,"v":2058283.3033100001,"t":1711656000}
+{"o":0.0000278096,"h":0.000028555,"l":0.0000274039,"c":0.0000278923,"v":947263.7276159999,"t":1711659600}
+{"o":0.0000278923,"h":0.0000280372,"l":0.00002347,"c":0.0000238675,"v":3838979.0488080001,"t":1711663200}
+{"o":0.0000238675,"h":0.0000282819,"l":0.0000235182,"c":0.0000273011,"v":4509957.2910159994,"t":1711666800}
+{"o":0.0000273011,"h":0.0000277775,"l":0.0000269735,"c":0.0000271352,"v":178980.672895,"t":1711670400}
+{"o":0.0000271352,"h":0.0000272725,"l":0.0000255441,"c":0.0000260721,"v":1308504.5130900003,"t":1711674000}
+{"o":0.0000260721,"h":0.0000263624,"l":0.0000255703,"c":0.0000257222,"v":783129.3501040001,"t":1711677600}
+{"o":0.0000257222,"h":0.000026158,"l":0.0000253917,"c":0.0000259391,"v":896274.9439000001,"t":1711681200}
+{"o":0.0000259391,"h":0.0000262402,"l":0.0000256642,"c":0.0000258938,"v":544274.619865,"t":1711684800}
+{"o":0.0000258938,"h":0.0000262955,"l":0.0000252163,"c":0.0000255005,"v":493920.8548760001,"t":1711688400}
+{"o":0.0000255005,"h":0.0000260494,"l":0.0000240016,"c":0.0000253345,"v":2766510.2430330003,"t":1711692000}
+{"o":0.0000253345,"h":0.0000258549,"l":0.000024415,"c":0.0000249666,"v":408094.220769,"t":1711695600}
+{"o":0.0000249666,"h":0.0000254417,"l":0.0000244602,"c":0.0000246507,"v":935374.802058,"t":1711699200}
+{"o":0.0000246507,"h":0.0000250473,"l":0.0000239556,"c":0.0000243694,"v":1265247.012133,"t":1711702800}
+{"o":0.0000243694,"h":0.0000252607,"l":0.000023775,"c":0.0000249208,"v":1725178.085709,"t":1711706400}
+{"o":0.0000249208,"h":0.0000255693,"l":0.0000246043,"c":0.0000253171,"v":1398936.3182040004,"t":1711710000}
+{"o":0.0000253171,"h":0.0000263589,"l":0.0000246081,"c":0.000025608,"v":2471359.3853929997,"t":1711713600}
+{"o":0.000025608,"h":0.0000274869,"l":0.0000250878,"c":0.0000268683,"v":2549696.8726890008,"t":1711717200}
+{"o":0.0000268683,"h":0.0000281983,"l":0.0000264395,"c":0.0000271821,"v":2135925.6388939992,"t":1711720800}
+{"o":0.0000271821,"h":0.0000280384,"l":0.0000263103,"c":0.0000268874,"v":798317.442653,"t":1711724400}
+{"o":0.0000268874,"h":0.0000269546,"l":0.0000239157,"c":0.0000249112,"v":3127420.1939709987,"t":1711728000}
+{"o":0.0000249112,"h":0.0000257902,"l":0.0000244331,"c":0.0000248525,"v":2266182.3335819994,"t":1711731600}
+{"o":0.0000248525,"h":0.0000253382,"l":0.0000245924,"c":0.0000248014,"v":1351485.6147020007,"t":1711735200}
+{"o":0.0000248014,"h":0.0000252993,"l":0.0000243334,"c":0.0000248856,"v":1101014.910014,"t":1711738800}
+{"o":0.0000248856,"h":0.0000252402,"l":0.0000240797,"c":0.0000244677,"v":1375404.3602289998,"t":1711742400}
+{"o":0.0000244677,"h":0.0000264469,"l":0.0000238647,"c":0.0000252994,"v":5064700.2384869987,"t":1711746000}
+{"o":0.0000252994,"h":0.0000262725,"l":0.0000247768,"c":0.0000254096,"v":871666.1029040001,"t":1711749600}
+{"o":0.0000254096,"h":0.0000270089,"l":0.000025277,"c":0.0000263352,"v":1569422.4494860014,"t":1711753200}
+{"o":0.0000263352,"h":0.0000266139,"l":0.0000255363,"c":0.0000259819,"v":280837.904634,"t":1711756800}
+{"o":0.0000259819,"h":0.0000262479,"l":0.0000254313,"c":0.0000257345,"v":277016.503851,"t":1711760400}
+{"o":0.0000257345,"h":0.0000263934,"l":0.0000255242,"c":0.00002617,"v":513912.2186960003,"t":1711764000}
+{"o":0.00002617,"h":0.0000265182,"l":0.0000260059,"c":0.0000262215,"v":182427.3675079999,"t":1711767600}
+{"o":0.0000262215,"h":0.0000272509,"l":0.0000253881,"c":0.0000264101,"v":293920.6410199999,"t":1711771200}
+{"o":0.0000264101,"h":0.0000266674,"l":0.00002445,"c":0.0000246001,"v":1466053.8875890006,"t":1711774800}
+{"o":0.0000246001,"h":0.0000247795,"l":0.0000230055,"c":0.0000232432,"v":904903.6577040001,"t":1711778400}
+{"o":0.0000232432,"h":0.0000237011,"l":0.0000226531,"c":0.0000229873,"v":591355.9271910001,"t":1711782000}
+{"o":0.0000229873,"h":0.0000236743,"l":0.0000225488,"c":0.0000233617,"v":1334992.5410769999,"t":1711785600}
+{"o":0.0000233617,"h":0.0000241681,"l":0.0000229361,"c":0.0000238332,"v":1092961.6943919999,"t":1711789200}
+{"o":0.0000238332,"h":0.000024093,"l":0.0000233616,"c":0.000023772,"v":790237.013608,"t":1711792800}
+{"o":0.000023772,"h":0.0000241836,"l":0.0000234026,"c":0.0000235869,"v":1157951.8586849996,"t":1711796400}
+{"o":0.0000235869,"h":0.00002392,"l":0.0000223376,"c":0.0000224701,"v":1262436.7412700001,"t":1711800000}
+{"o":0.0000224701,"h":0.0000234603,"l":0.0000222928,"c":0.0000233446,"v":1410671.152402,"t":1711803600}
+{"o":0.0000233446,"h":0.0000235971,"l":0.0000225325,"c":0.0000227447,"v":437897.5285359999,"t":1711807200}
+{"o":0.0000227447,"h":0.000023198,"l":0.0000219395,"c":0.0000223107,"v":1862054.4164169994,"t":1711810800}
+{"o":0.0000223107,"h":0.0000224335,"l":0.0000196863,"c":0.0000202429,"v":3584529.5558269997,"t":1711814400}
+{"o":0.0000202429,"h":0.0000204267,"l":0.0000180873,"c":0.0000187973,"v":4064626.5361409998,"t":1711818000}
+{"o":0.0000187973,"h":0.0000191847,"l":0.0000174902,"c":0.0000176396,"v":3501199.2051829998,"t":1711821600}
+{"o":0.0000176396,"h":0.000017992,"l":0.0000174905,"c":0.0000177162,"v":647855.972158,"t":1711825200}
+{"o":0.0000177162,"h":0.0000200269,"l":0.0000174976,"c":0.0000187584,"v":5824488.169807001,"t":1711828800}
+{"o":0.0000187584,"h":0.0000211248,"l":0.0000186732,"c":0.0000209038,"v":2561445.0109720002,"t":1711832400}
+{"o":0.0000209038,"h":0.0000210612,"l":0.0000200863,"c":0.0000203319,"v":1551349.7218620004,"t":1711836000}
+{"o":0.0000203319,"h":0.0000210713,"l":0.0000203058,"c":0.0000206021,"v":1046083.7268459999,"t":1711839600}
+{"o":0.0000206021,"h":0.0000208924,"l":0.0000203222,"c":0.0000204863,"v":460342.399513,"t":1711843200}
+{"o":0.0000204863,"h":0.0000206861,"l":0.0000201918,"c":0.000020406,"v":469271.713315,"t":1711846800}
+{"o":0.000020406,"h":0.0000206868,"l":0.0000197415,"c":0.0000199262,"v":866549.620954,"t":1711850400}
+{"o":0.0000199262,"h":0.0000201284,"l":0.0000196474,"c":0.0000198638,"v":141663.125286,"t":1711854000}
+{"o":0.0000198638,"h":0.0000202845,"l":0.0000197279,"c":0.0000200774,"v":321610.501697,"t":1711857600}
+{"o":0.0000200774,"h":0.0000202973,"l":0.000019866,"c":0.0000199868,"v":301114.2132239999,"t":1711861200}
+{"o":0.0000199868,"h":0.0000201669,"l":0.0000195419,"c":0.0000197148,"v":235207.838228,"t":1711864800}
+{"o":0.0000197148,"h":0.0000198375,"l":0.0000191503,"c":0.0000192006,"v":687436.915974,"t":1711868400}
+{"o":0.0000192006,"h":0.0000195525,"l":0.0000191444,"c":0.0000193596,"v":305089.270844,"t":1711872000}
+{"o":0.0000193596,"h":0.0000195974,"l":0.0000190732,"c":0.0000191389,"v":987107.611496,"t":1711875600}
+{"o":0.0000191389,"h":0.0000193038,"l":0.0000182255,"c":0.0000185051,"v":1317371.4379660001,"t":1711879200}
+{"o":0.0000185051,"h":0.000018608,"l":0.0000180394,"c":0.0000182496,"v":1263849.7595249994,"t":1711882800}
+{"o":0.0000182496,"h":0.0000183477,"l":0.0000177943,"c":0.0000181584,"v":774673.3185260001,"t":1711886400}
+{"o":0.0000181584,"h":0.0000185216,"l":0.0000180013,"c":0.000018334,"v":345982.056626,"t":1711890000}
+{"o":0.000018334,"h":0.0000187995,"l":0.0000181351,"c":0.0000185808,"v":765680.7558869998,"t":1711893600}
+{"o":0.0000185808,"h":0.0000186954,"l":0.0000181037,"c":0.000018392,"v":784861.3647979998,"t":1711897200}
+{"o":0.000018392,"h":0.0000188455,"l":0.00001825,"c":0.0000183422,"v":991447.6373480001,"t":1711900800}
+{"o":0.0000183422,"h":0.0000185405,"l":0.0000173072,"c":0.0000175269,"v":1547468.3637039997,"t":1711904400}
+{"o":0.0000175269,"h":0.0000178305,"l":0.000017102,"c":0.0000173834,"v":1341192.5876710003,"t":1711908000}
+{"o":0.0000173834,"h":0.0000187044,"l":0.0000171011,"c":0.0000184339,"v":1651415.2941429999,"t":1711911600}
+{"o":0.0000184339,"h":0.0000200013,"l":0.0000182509,"c":0.0000199066,"v":2137986.3851449997,"t":1711915200}
+{"o":0.0000199066,"h":0.0000205106,"l":0.0000194081,"c":0.0000194411,"v":1955271.9114719997,"t":1711918800}
+{"o":0.0000194411,"h":0.0000195219,"l":0.0000178749,"c":0.000018204,"v":2443741.6746350005,"t":1711922400}
+{"o":0.000018204,"h":0.0000194095,"l":0.0000179187,"c":0.0000191658,"v":1188918.8636229998,"t":1711926000}
+{"o":0.0000191658,"h":0.0000193008,"l":0.0000186131,"c":0.0000187293,"v":350787.243881,"t":1711929600}
+{"o":0.0000187293,"h":0.0000190642,"l":0.0000185057,"c":0.0000188042,"v":636711.4121989998,"t":1711933200}
+{"o":0.0000188042,"h":0.0000203334,"l":0.0000184111,"c":0.0000202651,"v":2377926.2728829999,"t":1711936800}
+{"o":0.0000202651,"h":0.0000206894,"l":0.0000201222,"c":0.0000204539,"v":370763.530323,"t":1711940400}
+{"o":0.0000204539,"h":0.0000206105,"l":0.0000200256,"c":0.000020482,"v":454651.947089,"t":1711944000}
+{"o":0.000020482,"h":0.0000212751,"l":0.0000194215,"c":0.0000201939,"v":185897.727442,"t":1711947600}
+{"o":0.0000201939,"h":0.0000210831,"l":0.000019811,"c":0.0000205821,"v":747940.127349,"t":1711951200}
+{"o":0.0000205821,"h":0.0000213249,"l":0.0000204065,"c":0.0000211414,"v":939624.535114,"t":1711954800}
+{"o":0.0000211414,"h":0.0000237827,"l":0.0000210516,"c":0.0000234391,"v":3251162.694314999,"t":1711958400}
+{"o":0.0000234391,"h":0.0000234547,"l":0.0000223572,"c":0.0000226145,"v":1323075.2691919999,"t":1711962000}
+{"o":0.0000226145,"h":0.000022859,"l":0.0000218444,"c":0.0000220077,"v":742960.5183049999,"t":1711965600}
+{"o":0.0000220077,"h":0.0000223299,"l":0.0000217764,"c":0.0000220866,"v":138419.45642,"t":1711969200}
+{"o":0.0000220866,"h":0.0000227822,"l":0.0000217835,"c":0.000022556,"v":540396.4674480001,"t":1711972800}
+{"o":0.000022556,"h":0.0000233584,"l":0.0000223922,"c":0.0000228568,"v":860634.3551519999,"t":1711976400}
+{"o":0.0000228568,"h":0.0000242223,"l":0.0000221957,"c":0.0000229939,"v":1024874.7454059999,"t":1711980000}
+{"o":0.0000229939,"h":0.0000235424,"l":0.0000209073,"c":0.0000215103,"v":2240483.446825,"t":1711983600}
+{"o":0.0000215103,"h":0.0000219733,"l":0.0000208837,"c":0.0000210593,"v":698560.369951,"t":1711987200}
+{"o":0.0000210593,"h":0.0000212472,"l":0.0000205332,"c":0.0000206831,"v":311374.540976,"t":1711990800}
+{"o":0.0000206831,"h":0.0000210569,"l":0.0000202039,"c":0.0000202973,"v":715948.648199,"t":1711994400}
+{"o":0.0000202973,"h":0.0000208082,"l":0.000019883,"c":0.0000201465,"v":437350.739387,"t":1711998000}
+{"o":0.0000201465,"h":0.0000205028,"l":0.0000196774,"c":0.0000200519,"v":1633417.9339919998,"t":1712001600}
+{"o":0.0000200519,"h":0.000020216,"l":0.0000197045,"c":0.0000201101,"v":701048.4091459999,"t":1712005200}
+{"o":0.0000201101,"h":0.0000206501,"l":0.0000199836,"c":0.0000203864,"v":485541.3506849998,"t":1712008800}
+{"o":0.0000203864,"h":0.0000208714,"l":0.000020287,"c":0.0000207966,"v":631779.679277,"t":1712012400}
+{"o":0.0000207966,"h":0.0000212998,"l":0.0000205975,"c":0.0000211527,"v":419575.1892479999,"t":1712016000}
+{"o":0.0000211527,"h":0.0000212185,"l":0.000020484,"c":0.000020686,"v":399126.096113,"t":1712019600}
+{"o":0.000020686,"h":0.0000216869,"l":0.0000198906,"c":0.0000208214,"v":139720.770799,"t":1712023200}
+{"o":0.0000208214,"h":0.000021103,"l":0.0000199992,"c":0.0000203095,"v":538313.3027219999,"t":1712026800}
+{"o":0.0000203095,"h":0.000020477,"l":0.0000199137,"c":0.0000201936,"v":73260.834707,"t":1712030400}
+{"o":0.0000201936,"h":0.00002046,"l":0.0000196262,"c":0.0000198315,"v":282848.88099,"t":1712034000}
+{"o":0.0000198315,"h":0.0000202026,"l":0.0000196381,"c":0.0000199996,"v":99136.753254,"t":1712037600}
+{"o":0.0000199996,"h":0.0000203458,"l":0.0000187007,"c":0.0000190348,"v":1174775.704323,"t":1712041200}
+{"o":0.0000190348,"h":0.0000194968,"l":0.0000188429,"c":0.0000193151,"v":609126.876477,"t":1712044800}
+{"o":0.0000193151,"h":0.0000196828,"l":0.0000186811,"c":0.0000187627,"v":1087233.9272760001,"t":1712048400}
+{"o":0.0000187627,"h":0.0000191635,"l":0.0000182928,"c":0.0000184705,"v":653774.373804,"t":1712052000}
+{"o":0.0000184705,"h":0.0000189997,"l":0.0000181489,"c":0.0000186475,"v":730519.6281890001,"t":1712055600}
+{"o":0.0000186475,"h":0.0000190929,"l":0.0000184346,"c":0.0000187377,"v":195009.826149,"t":1712059200}
+{"o":0.0000187377,"h":0.0000190878,"l":0.0000178915,"c":0.0000180278,"v":1307847.1482790001,"t":1712062800}
+{"o":0.0000180278,"h":0.0000181662,"l":0.000017416,"c":0.0000175954,"v":521812.457761,"t":1712066400}
+{"o":0.0000175954,"h":0.0000181738,"l":0.000017129,"c":0.0000176223,"v":601908.8619450001,"t":1712070000}
+{"o":0.0000176223,"h":0.0000183351,"l":0.0000170841,"c":0.0000179717,"v":1284047.0947840002,"t":1712073600}
+{"o":0.0000179717,"h":0.0000185474,"l":0.0000177115,"c":0.0000180822,"v":546484.7058080001,"t":1712077200}
+{"o":0.0000180822,"h":0.0000184721,"l":0.0000176199,"c":0.0000181312,"v":930004.4621339999,"t":1712080800}
+{"o":0.0000181312,"h":0.0000186108,"l":0.0000179499,"c":0.0000184143,"v":747590.1281949999,"t":1712084400}
+{"o":0.0000184143,"h":0.0000186205,"l":0.0000177786,"c":0.0000180946,"v":761693.027049,"t":1712088000}
+{"o":0.0000180946,"h":0.0000185992,"l":0.0000177173,"c":0.0000179811,"v":1246248.8310509999,"t":1712091600}
+{"o":0.0000179811,"h":0.0000180888,"l":0.0000164339,"c":0.0000166371,"v":2234074.4741230002,"t":1712095200}
+{"o":0.0000166371,"h":0.0000169871,"l":0.0000163475,"c":0.0000167717,"v":917023.6534819999,"t":1712098800}
+{"o":0.0000167717,"h":0.0000172741,"l":0.0000153621,"c":0.0000156821,"v":1423131.045464,"t":1712102400}
+{"o":0.0000156821,"h":0.0000164724,"l":0.0000152571,"c":0.0000158807,"v":285088.285144,"t":1712106000}
+{"o":0.0000158807,"h":0.0000160146,"l":0.0000157242,"c":0.000015839,"v":43785.413381,"t":1712109600}
+{"o":0.000015839,"h":0.000016248,"l":0.0000155625,"c":0.0000158922,"v":222259.633715,"t":1712113200}
+{"o":0.0000158922,"h":0.0000160153,"l":0.0000155954,"c":0.0000158029,"v":547155.8072300002,"t":1712116800}
+{"o":0.0000158029,"h":0.0000160747,"l":0.0000156947,"c":0.0000157189,"v":628538.7543920001,"t":1712120400}
+{"o":0.0000157189,"h":0.0000177476,"l":0.0000154465,"c":0.0000174819,"v":2386549.4234849997,"t":1712124000}
+{"o":0.0000174819,"h":0.0000176824,"l":0.0000172591,"c":0.00001741,"v":287203.301737,"t":1712127600}
+{"o":0.00001741,"h":0.000017587,"l":0.0000171011,"c":0.0000172135,"v":653650.626589,"t":1712131200}
+{"o":0.0000172135,"h":0.000017442,"l":0.0000169928,"c":0.0000171601,"v":865092.3015979999,"t":1712134800}
+{"o":0.0000171601,"h":0.0000174395,"l":0.0000167493,"c":0.0000171886,"v":462215.100002,"t":1712138400}
+{"o":0.0000171886,"h":0.0000176803,"l":0.0000170667,"c":0.00001734,"v":509090.107579,"t":1712142000}
+{"o":0.00001734,"h":0.0000175911,"l":0.00001713,"c":0.0000172223,"v":409636.854947,"t":1712145600}
+{"o":0.0000172223,"h":0.0000179461,"l":0.0000171004,"c":0.0000177067,"v":896245.4224860001,"t":1712149200}
+{"o":0.0000177067,"h":0.0000180563,"l":0.0000172753,"c":0.0000175063,"v":357911.090035,"t":1712152800}
+{"o":0.0000175063,"h":0.0000178598,"l":0.0000173608,"c":0.0000175422,"v":317818.482255,"t":1712156400}
+{"o":0.0000175422,"h":0.0000177114,"l":0.0000169998,"c":0.0000175764,"v":2151642.7014830001,"t":1712160000}
+{"o":0.0000175764,"h":0.0000184597,"l":0.0000174968,"c":0.0000178486,"v":1029279.520196,"t":1712163600}
+{"o":0.0000178486,"h":0.0000182008,"l":0.0000174162,"c":0.0000176601,"v":349080.70028,"t":1712167200}
+{"o":0.0000176601,"h":0.0000178828,"l":0.0000171254,"c":0.0000172856,"v":502767.517072,"t":1712170800}
+{"o":0.0000172856,"h":0.0000178253,"l":0.0000169633,"c":0.0000173484,"v":1121789.5933749999,"t":1712174400}
+{"o":0.0000173484,"h":0.0000180846,"l":0.0000169195,"c":0.000017664,"v":998738.224913,"t":1712178000}
+{"o":0.000017664,"h":0.0000178499,"l":0.0000174451,"c":0.000017559,"v":598868.2399539999,"t":1712181600}
+{"o":0.000017559,"h":0.0000180589,"l":0.0000174304,"c":0.0000176055,"v":713950.953476,"t":1712185200}
+{"o":0.0000176055,"h":0.0000177203,"l":0.0000172554,"c":0.000017508,"v":193752.567159,"t":1712188800}
+{"o":0.000017508,"h":0.0000177356,"l":0.000017315,"c":0.0000174118,"v":181087.841727,"t":1712192400}
+{"o":0.0000174118,"h":0.000017769,"l":0.000017326,"c":0.0000175877,"v":383120.861328,"t":1712196000}
+{"o":0.0000175877,"h":0.0000179019,"l":0.0000172728,"c":0.0000176845,"v":92277.840616,"t":1712199600}
+{"o":0.0000176845,"h":0.0000179927,"l":0.0000165218,"c":0.0000165537,"v":1492350.6032060001,"t":1712203200}
+{"o":0.0000165537,"h":0.0000166045,"l":0.0000161276,"c":0.000016299,"v":432482.240846,"t":1712206800}
+{"o":0.000016299,"h":0.0000164429,"l":0.0000160558,"c":0.0000163054,"v":180961.82816,"t":1712210400}
+{"o":0.0000163054,"h":0.0000167307,"l":0.000016151,"c":0.0000165317,"v":453787.315708,"t":1712214000}
+{"o":0.0000165317,"h":0.0000167194,"l":0.0000164085,"c":0.0000165357,"v":65812.851819,"t":1712217600}
+{"o":0.0000165357,"h":0.0000167248,"l":0.0000164494,"c":0.0000165282,"v":17702.490835,"t":1712221200}
+{"o":0.0000165282,"h":0.0000167471,"l":0.0000163385,"c":0.00001659,"v":369155.821178,"t":1712224800}
+{"o":0.00001659,"h":0.0000187484,"l":0.0000164785,"c":0.0000184918,"v":2899214.9222650011,"t":1712228400}
+{"o":0.0000184918,"h":0.0000191977,"l":0.0000182954,"c":0.0000190979,"v":602331.388058,"t":1712232000}
+{"o":0.0000190979,"h":0.0000191958,"l":0.0000183658,"c":0.0000186974,"v":427108.778273,"t":1712235600}
+{"o":0.0000186974,"h":0.0000188126,"l":0.0000181575,"c":0.0000184566,"v":741725.9733869999,"t":1712239200}
+{"o":0.0000184566,"h":0.0000189535,"l":0.000018399,"c":0.0000187832,"v":401972.448971,"t":1712242800}
+{"o":0.0000187832,"h":0.0000188167,"l":0.0000184206,"c":0.0000186723,"v":367068.628547,"t":1712246400}
+{"o":0.0000186723,"h":0.0000187773,"l":0.0000183101,"c":0.0000185101,"v":98404.766557,"t":1712250000}
+{"o":0.0000185101,"h":0.0000190028,"l":0.0000182454,"c":0.00001869,"v":196285.586178,"t":1712253600}
+{"o":0.00001869,"h":0.0000190602,"l":0.0000183586,"c":0.0000185134,"v":130460.507414,"t":1712257200}
+{"o":0.0000185134,"h":0.0000190126,"l":0.0000179939,"c":0.0000185179,"v":824387.6388630001,"t":1712260800}
+{"o":0.0000185179,"h":0.0000189992,"l":0.0000183916,"c":0.0000186429,"v":785196.8851259998,"t":1712264400}
+{"o":0.0000186429,"h":0.0000191658,"l":0.0000184862,"c":0.0000190092,"v":911247.5965250001,"t":1712268000}
+{"o":0.0000190092,"h":0.0000197,"l":0.0000187729,"c":0.0000194476,"v":710195.9465800001,"t":1712271600}
+{"o":0.0000194476,"h":0.0000196956,"l":0.0000192453,"c":0.0000194758,"v":207376.31804,"t":1712275200}
+{"o":0.0000194758,"h":0.0000198734,"l":0.0000190905,"c":0.0000193809,"v":166563.353348,"t":1712278800}
+{"o":0.0000193809,"h":0.0000199286,"l":0.0000193355,"c":0.0000198532,"v":0.0,"t":1712282400}
+{"o":0.0000198532,"h":0.0000199181,"l":0.0000192324,"c":0.0000193432,"v":16500.027975,"t":1712286000}
+{"o":0.0000193432,"h":0.0000198813,"l":0.0000186913,"c":0.0000190876,"v":450194.091405,"t":1712289600}
+{"o":0.0000190876,"h":0.0000195187,"l":0.0000181413,"c":0.0000186112,"v":483387.978284,"t":1712293200}
+{"o":0.0000186112,"h":0.0000189241,"l":0.0000183822,"c":0.0000187845,"v":776332.062744,"t":1712296800}
+{"o":0.0000187845,"h":0.0000190925,"l":0.0000182153,"c":0.0000183746,"v":340468.13018,"t":1712300400}
+{"o":0.0000183746,"h":0.0000188422,"l":0.0000177218,"c":0.0000182997,"v":195978.629705,"t":1712304000}
+{"o":0.0000182997,"h":0.0000185267,"l":0.0000177716,"c":0.0000178761,"v":428221.178191,"t":1712307600}
+{"o":0.0000178761,"h":0.0000181553,"l":0.0000177009,"c":0.0000178441,"v":123038.356574,"t":1712311200}
+{"o":0.0000178441,"h":0.0000185537,"l":0.0000177294,"c":0.0000183485,"v":676256.0031509999,"t":1712314800}
+{"o":0.0000183485,"h":0.0000191035,"l":0.0000179953,"c":0.0000182325,"v":125383.052855,"t":1712318400}
+{"o":0.0000182325,"h":0.0000189077,"l":0.0000176887,"c":0.000018391,"v":305038.729724,"t":1712322000}
+{"o":0.000018391,"h":0.0000185975,"l":0.0000179805,"c":0.0000183423,"v":96747.70411,"t":1712325600}
+{"o":0.0000183423,"h":0.0000187428,"l":0.0000180617,"c":0.0000182056,"v":120602.864308,"t":1712329200}
+{"o":0.0000182056,"h":0.0000185564,"l":0.0000177104,"c":0.0000179473,"v":603795.505762,"t":1712332800}
+{"o":0.0000179473,"h":0.0000183465,"l":0.0000178135,"c":0.0000179885,"v":190382.970545,"t":1712336400}
+{"o":0.0000179885,"h":0.0000182577,"l":0.0000177877,"c":0.0000179304,"v":42233.834279,"t":1712340000}
+{"o":0.0000179304,"h":0.0000182451,"l":0.0000177044,"c":0.0000179943,"v":103693.278011,"t":1712343600}
+{"o":0.0000179943,"h":0.0000195089,"l":0.0000178405,"c":0.0000194064,"v":1769691.757342,"t":1712347200}
+{"o":0.0000194064,"h":0.000019647,"l":0.0000190512,"c":0.0000193431,"v":137560.242491,"t":1712350800}
+{"o":0.0000193431,"h":0.0000195538,"l":0.0000192404,"c":0.0000194757,"v":107013.628253,"t":1712354400}
+{"o":0.0000194757,"h":0.0000195134,"l":0.0000191488,"c":0.0000193719,"v":245382.452609,"t":1712358000}
+{"o":0.0000193719,"h":0.0000197334,"l":0.0000190501,"c":0.0000193042,"v":158716.142745,"t":1712361600}
+{"o":0.0000193042,"h":0.0000196049,"l":0.0000191774,"c":0.0000195688,"v":137563.857223,"t":1712365200}
+{"o":0.0000195688,"h":0.0000197162,"l":0.0000189904,"c":0.0000193536,"v":374752.184483,"t":1712368800}
+{"o":0.0000193536,"h":0.0000198872,"l":0.0000190688,"c":0.0000195009,"v":227906.928039,"t":1712372400}
+{"o":0.0000195009,"h":0.0000196168,"l":0.0000193273,"c":0.0000194085,"v":149891.067535,"t":1712376000}
+{"o":0.0000194085,"h":0.0000195652,"l":0.0000191278,"c":0.0000192175,"v":161057.85608,"t":1712379600}
+{"o":0.0000192175,"h":0.0000193072,"l":0.0000191425,"c":0.000019203,"v":100000.0,"t":1712383200}
+{"o":0.000019203,"h":0.0000194466,"l":0.0000191147,"c":0.0000193359,"v":108339.179015,"t":1712386800}
+{"o":0.0000193359,"h":0.0000197301,"l":0.0000191133,"c":0.0000195735,"v":327819.542493,"t":1712390400}
+{"o":0.0000195735,"h":0.0000198181,"l":0.0000192628,"c":0.0000195962,"v":198399.759918,"t":1712394000}
+{"o":0.0000195962,"h":0.00001971,"l":0.0000194391,"c":0.0000196217,"v":106064.106749,"t":1712397600}
+{"o":0.0000196217,"h":0.0000197518,"l":0.0000193599,"c":0.0000196943,"v":399480.271233,"t":1712401200}
+{"o":0.0000196943,"h":0.0000198413,"l":0.0000184683,"c":0.0000185961,"v":1778593.6339740001,"t":1712404800}
+{"o":0.0000185961,"h":0.0000188654,"l":0.0000180947,"c":0.0000184016,"v":448900.0755580001,"t":1712408400}
+{"o":0.0000184016,"h":0.0000186029,"l":0.0000182037,"c":0.0000183644,"v":16327.642133,"t":1712412000}
+{"o":0.0000183644,"h":0.0000185753,"l":0.000017972,"c":0.0000181387,"v":208395.18832,"t":1712415600}
+{"o":0.0000181387,"h":0.0000183475,"l":0.0000176939,"c":0.0000178266,"v":870902.7973189999,"t":1712419200}
+{"o":0.0000178266,"h":0.000018266,"l":0.000017752,"c":0.0000179839,"v":287035.879517,"t":1712422800}
+{"o":0.0000179839,"h":0.0000181701,"l":0.0000177931,"c":0.0000179786,"v":269345.982263,"t":1712426400}
+{"o":0.0000179786,"h":0.0000181309,"l":0.0000178988,"c":0.000017951,"v":67833.186252,"t":1712430000}
+{"o":0.000017951,"h":0.0000181543,"l":0.000017779,"c":0.000017829,"v":455521.682934,"t":1712433600}
+{"o":0.000017829,"h":0.0000183076,"l":0.0000177629,"c":0.0000182271,"v":486335.85641,"t":1712437200}
+{"o":0.0000182271,"h":0.0000183735,"l":0.0000180014,"c":0.0000181787,"v":148475.239032,"t":1712440800}
+{"o":0.0000181787,"h":0.0000184778,"l":0.0000180138,"c":0.0000183568,"v":326428.002574,"t":1712444400}
+{"o":0.0000183568,"h":0.0000187414,"l":0.0000180818,"c":0.0000181898,"v":244022.124706,"t":1712448000}
+{"o":0.0000181898,"h":0.000018498,"l":0.0000177383,"c":0.0000180614,"v":5559.595338,"t":1712451600}
+{"o":0.0000180614,"h":0.0000182734,"l":0.0000179684,"c":0.0000182276,"v":7873.350921,"t":1712455200}
+{"o":0.0000182276,"h":0.0000182801,"l":0.0000180181,"c":0.0000182082,"v":19253.260007,"t":1712458800}
+{"o":0.0000182082,"h":0.0000182806,"l":0.0000179074,"c":0.0000181551,"v":5657.924257,"t":1712462400}
+{"o":0.0000181551,"h":0.0000182751,"l":0.0000179961,"c":0.0000180509,"v":87313.728981,"t":1712466000}
+{"o":0.0000180509,"h":0.0000184396,"l":0.0000178964,"c":0.0000181162,"v":502235.92459,"t":1712469600}
+{"o":0.0000181162,"h":0.0000183064,"l":0.0000180385,"c":0.0000181882,"v":255675.969967,"t":1712473200}
+{"o":0.0000181882,"h":0.0000182957,"l":0.0000177721,"c":0.000018002,"v":679262.391434,"t":1712476800}
+{"o":0.000018002,"h":0.000018285,"l":0.000017685,"c":0.0000178232,"v":699239.960689,"t":1712480400}
+{"o":0.0000178232,"h":0.0000180358,"l":0.0000176719,"c":0.0000177766,"v":423914.653468,"t":1712484000}
+{"o":0.0000177766,"h":0.0000180276,"l":0.0000175802,"c":0.0000178007,"v":574169.164433,"t":1712487600}
+{"o":0.0000178007,"h":0.0000180977,"l":0.0000176159,"c":0.0000178916,"v":633621.86157,"t":1712491200}
+{"o":0.0000178916,"h":0.0000184742,"l":0.0000177596,"c":0.0000183813,"v":663904.6237850001,"t":1712494800}
+{"o":0.0000183813,"h":0.0000185517,"l":0.0000182457,"c":0.0000183804,"v":119695.707199,"t":1712498400}
+{"o":0.0000183804,"h":0.0000187254,"l":0.000018039,"c":0.0000184039,"v":224374.608775,"t":1712502000}
+{"o":0.0000184039,"h":0.0000184169,"l":0.0000181052,"c":0.0000182071,"v":0.0,"t":1712505600}
+{"o":0.0000182071,"h":0.0000191905,"l":0.0000180958,"c":0.0000190395,"v":1140564.1288600001,"t":1712509200}
+{"o":0.0000190395,"h":0.0000193167,"l":0.0000186266,"c":0.0000188207,"v":461675.66178,"t":1712512800}
+{"o":0.0000188207,"h":0.0000189611,"l":0.0000183478,"c":0.0000184788,"v":318246.162485,"t":1712516400}
+{"o":0.0000184788,"h":0.0000196979,"l":0.0000183496,"c":0.0000193205,"v":1359216.2078210001,"t":1712520000}
+{"o":0.0000193205,"h":0.0000203642,"l":0.0000190062,"c":0.0000192396,"v":2574799.6981889997,"t":1712523600}
+{"o":0.0000192396,"h":0.0000195378,"l":0.00001897,"c":0.0000193417,"v":181126.210859,"t":1712527200}
+{"o":0.0000193417,"h":0.0000195068,"l":0.0000191165,"c":0.0000192455,"v":62049.51533,"t":1712530800}
+{"o":0.0000192455,"h":0.0000209733,"l":0.0000191864,"c":0.0000207484,"v":1467393.0846719998,"t":1712534400}
+{"o":0.0000207484,"h":0.0000211287,"l":0.0000205697,"c":0.0000208652,"v":109462.708864,"t":1712538000}
+{"o":0.0000208652,"h":0.0000211992,"l":0.000020766,"c":0.0000210402,"v":419152.361365,"t":1712541600}
+{"o":0.0000210402,"h":0.0000213448,"l":0.0000205835,"c":0.0000207426,"v":280554.013268,"t":1712545200}
+{"o":0.0000207426,"h":0.000020788,"l":0.0000205903,"c":0.000020711,"v":2948.680806,"t":1712548800}
+{"o":0.000020711,"h":0.0000210079,"l":0.0000205541,"c":0.0000206506,"v":117593.204604,"t":1712552400}
+{"o":0.0000206506,"h":0.0000207901,"l":0.0000204517,"c":0.0000206733,"v":214042.606092,"t":1712556000}
+{"o":0.0000206733,"h":0.0000212557,"l":0.0000200468,"c":0.0000208267,"v":102227.548608,"t":1712559600}
+{"o":0.0000208267,"h":0.0000212913,"l":0.0000203013,"c":0.0000208191,"v":463276.289952,"t":1712563200}
+{"o":0.0000208191,"h":0.0000209715,"l":0.0000202044,"c":0.0000204834,"v":319425.0590980001,"t":1712566800}
+{"o":0.0000204834,"h":0.0000208145,"l":0.0000202416,"c":0.0000206381,"v":197473.235441,"t":1712570400}
+{"o":0.0000206381,"h":0.000020808,"l":0.000020208,"c":0.0000203216,"v":298957.815592,"t":1712574000}
+{"o":0.0000203216,"h":0.0000207649,"l":0.0000198785,"c":0.000020379,"v":769308.5147969999,"t":1712577600}
+{"o":0.000020379,"h":0.000021656,"l":0.0000198231,"c":0.0000213534,"v":1312160.9603640004,"t":1712581200}
+{"o":0.0000213534,"h":0.000021811,"l":0.0000210084,"c":0.0000211284,"v":433106.519557,"t":1712584800}
+{"o":0.0000211284,"h":0.0000213226,"l":0.0000205876,"c":0.0000208233,"v":532189.042363,"t":1712588400}
+{"o":0.0000208233,"h":0.0000209987,"l":0.0000203151,"c":0.0000207139,"v":132722.60809,"t":1712592000}
+{"o":0.0000207139,"h":0.0000209708,"l":0.0000197566,"c":0.0000208897,"v":499463.480497,"t":1712595600}
+{"o":0.0000208897,"h":0.0000216599,"l":0.0000207264,"c":0.000021448,"v":747102.96568,"t":1712599200}
+{"o":0.000021448,"h":0.0000217541,"l":0.0000213173,"c":0.0000215461,"v":145761.899891,"t":1712602800}
+{"o":0.0000215461,"h":0.0000217166,"l":0.0000212477,"c":0.0000214957,"v":192718.927707,"t":1712606400}
+{"o":0.0000214957,"h":0.0000216481,"l":0.0000211807,"c":0.0000213493,"v":125683.273275,"t":1712610000}
+{"o":0.0000213493,"h":0.000021582,"l":0.0000212295,"c":0.0000212989,"v":97991.335005,"t":1712613600}
+{"o":0.0000212989,"h":0.0000216467,"l":0.0000209904,"c":0.0000214705,"v":228526.389716,"t":1712617200}
+{"o":0.0000214705,"h":0.0000218206,"l":0.0000212818,"c":0.0000214285,"v":60740.070302,"t":1712620800}
+{"o":0.0000214285,"h":0.0000216802,"l":0.0000203402,"c":0.0000205049,"v":1127140.6970100002,"t":1712624400}
+{"o":0.0000205049,"h":0.0000205777,"l":0.0000202995,"c":0.0000204242,"v":19024.057132,"t":1712628000}
+{"o":0.0000204242,"h":0.0000207964,"l":0.0000200476,"c":0.0000203238,"v":109854.893956,"t":1712631600}
+{"o":0.0000203238,"h":0.0000204661,"l":0.0000201279,"c":0.000020186,"v":229514.570578,"t":1712635200}
+{"o":0.000020186,"h":0.0000202391,"l":0.0000196008,"c":0.0000197531,"v":437428.76681,"t":1712638800}
+{"o":0.0000197531,"h":0.0000202521,"l":0.0000194162,"c":0.0000196789,"v":732232.078048,"t":1712642400}
+{"o":0.0000196789,"h":0.0000198821,"l":0.0000194831,"c":0.0000196179,"v":141065.122912,"t":1712646000}
+{"o":0.0000196179,"h":0.000020159,"l":0.00001937,"c":0.0000196404,"v":126464.716751,"t":1712649600}
+{"o":0.0000196404,"h":0.0000198047,"l":0.0000193489,"c":0.0000194847,"v":112885.082878,"t":1712653200}
+{"o":0.0000194847,"h":0.0000198168,"l":0.0000193514,"c":0.0000196766,"v":294981.177535,"t":1712656800}
+{"o":0.0000196766,"h":0.0000198434,"l":0.0000193962,"c":0.000019736,"v":334541.094368,"t":1712660400}
+{"o":0.000019736,"h":0.0000200676,"l":0.0000190868,"c":0.0000191889,"v":767204.4939189999,"t":1712664000}
+{"o":0.0000191889,"h":0.0000194571,"l":0.0000180579,"c":0.0000183651,"v":1140062.0338569998,"t":1712667600}
+{"o":0.0000183651,"h":0.0000187853,"l":0.0000176707,"c":0.0000180113,"v":231825.208715,"t":1712671200}
+{"o":0.0000180113,"h":0.0000183074,"l":0.0000176266,"c":0.0000177916,"v":366544.9303659999,"t":1712674800}
+{"o":0.0000177916,"h":0.0000183349,"l":0.0000174359,"c":0.0000180975,"v":2262357.7920670002,"t":1712678400}
+{"o":0.0000180975,"h":0.0000183142,"l":0.0000173378,"c":0.0000175357,"v":1009514.630499,"t":1712682000}
+{"o":0.0000175357,"h":0.0000181042,"l":0.0000167946,"c":0.0000178835,"v":3679666.5632619997,"t":1712685600}
+{"o":0.0000178835,"h":0.0000180423,"l":0.0000177027,"c":0.0000178162,"v":227733.460405,"t":1712689200}
+{"o":0.0000178162,"h":0.0000184735,"l":0.0000176518,"c":0.0000182244,"v":581955.9716400001,"t":1712692800}
+{"o":0.0000182244,"h":0.0000184072,"l":0.0000180758,"c":0.0000183566,"v":66697.347722,"t":1712696400}
+{"o":0.0000183566,"h":0.0000184712,"l":0.00001817,"c":0.0000183039,"v":90092.035464,"t":1712700000}
+{"o":0.0000183039,"h":0.0000185092,"l":0.0000177001,"c":0.0000179332,"v":515026.192917,"t":1712703600}
+{"o":0.0000179332,"h":0.0000183517,"l":0.0000178569,"c":0.0000181102,"v":412456.868209,"t":1712707200}
+{"o":0.0000181102,"h":0.0000184798,"l":0.0000178719,"c":0.0000179218,"v":210198.412472,"t":1712710800}
+{"o":0.0000179218,"h":0.0000183808,"l":0.000017666,"c":0.0000180038,"v":97692.572154,"t":1712714400}
+{"o":0.0000180038,"h":0.0000183265,"l":0.0000176828,"c":0.0000179696,"v":246164.843363,"t":1712718000}
+{"o":0.0000179696,"h":0.0000181697,"l":0.0000178422,"c":0.0000179865,"v":175707.215659,"t":1712721600}
+{"o":0.0000179865,"h":0.00001816,"l":0.0000178079,"c":0.0000179924,"v":57364.102892,"t":1712725200}
+{"o":0.0000179924,"h":0.0000181089,"l":0.0000176702,"c":0.000017988,"v":328710.57352,"t":1712728800}
+{"o":0.000017988,"h":0.0000180178,"l":0.0000176415,"c":0.0000177908,"v":577562.405606,"t":1712732400}
+{"o":0.0000177908,"h":0.0000181342,"l":0.0000175519,"c":0.0000181134,"v":1978178.8340479999,"t":1712736000}
+{"o":0.0000181134,"h":0.0000185818,"l":0.0000179642,"c":0.0000184893,"v":740227.5430600001,"t":1712739600}
+{"o":0.0000184893,"h":0.0000190141,"l":0.0000184062,"c":0.0000188749,"v":336490.5967010001,"t":1712743200}
+{"o":0.0000188749,"h":0.0000189603,"l":0.0000187249,"c":0.0000188328,"v":45117.334611,"t":1712746800}
+{"o":0.0000188328,"h":0.0000198222,"l":0.0000181903,"c":0.0000187603,"v":100502.140841,"t":1712750400}
+{"o":0.0000187603,"h":0.0000193171,"l":0.0000184072,"c":0.0000185324,"v":224755.672887,"t":1712754000}
+{"o":0.0000185324,"h":0.0000195132,"l":0.0000180779,"c":0.0000190308,"v":477507.207792,"t":1712757600}
+{"o":0.0000190308,"h":0.0000194508,"l":0.0000187783,"c":0.000019174,"v":728035.759631,"t":1712761200}
+{"o":0.000019174,"h":0.0000193826,"l":0.0000183718,"c":0.0000187693,"v":640734.3309989999,"t":1712764800}
+{"o":0.0000187693,"h":0.0000191903,"l":0.0000184541,"c":0.0000186809,"v":129547.491348,"t":1712768400}
+{"o":0.0000186809,"h":0.000019058,"l":0.0000180593,"c":0.0000184218,"v":414140.636731,"t":1712772000}
+{"o":0.0000184218,"h":0.000018623,"l":0.0000180787,"c":0.0000182588,"v":255829.80477,"t":1712775600}
+{"o":0.0000182588,"h":0.0000186222,"l":0.0000181183,"c":0.0000183812,"v":330505.282453,"t":1712779200}
+{"o":0.0000183812,"h":0.000018511,"l":0.0000180555,"c":0.0000182467,"v":78530.383322,"t":1712782800}
+{"o":0.0000182467,"h":0.0000185953,"l":0.000017961,"c":0.0000181279,"v":366674.885866,"t":1712786400}
+{"o":0.0000181279,"h":0.0000184644,"l":0.0000180207,"c":0.0000183233,"v":221213.546323,"t":1712790000}
+{"o":0.0000183233,"h":0.0000186231,"l":0.0000181969,"c":0.0000183801,"v":706362.296196,"t":1712793600}
+{"o":0.0000183801,"h":0.0000185051,"l":0.0000180928,"c":0.0000182217,"v":100000.0,"t":1712797200}
+{"o":0.0000182217,"h":0.0000183167,"l":0.0000178465,"c":0.0000179245,"v":285615.33561,"t":1712800800}
+{"o":0.0000179245,"h":0.0000180173,"l":0.0000177896,"c":0.0000178251,"v":238768.709468,"t":1712804400}
+{"o":0.0000178251,"h":0.000018101,"l":0.0000176935,"c":0.0000178838,"v":332575.382982,"t":1712808000}
+{"o":0.0000178838,"h":0.0000180506,"l":0.000017701,"c":0.0000178622,"v":192490.177088,"t":1712811600}
+{"o":0.0000178622,"h":0.0000181524,"l":0.0000177006,"c":0.0000178591,"v":171980.359853,"t":1712815200}
+{"o":0.0000178591,"h":0.0000181707,"l":0.0000176802,"c":0.0000178245,"v":559481.753331,"t":1712818800}
+{"o":0.0000178245,"h":0.0000180743,"l":0.0000175468,"c":0.0000179023,"v":990577.0391020001,"t":1712822400}
+{"o":0.0000179023,"h":0.0000181377,"l":0.0000176658,"c":0.0000179407,"v":275347.005695,"t":1712826000}
+{"o":0.0000179407,"h":0.0000180894,"l":0.0000176918,"c":0.0000178377,"v":110331.660957,"t":1712829600}
+{"o":0.0000178377,"h":0.0000182729,"l":0.0000177511,"c":0.0000179944,"v":303930.003951,"t":1712833200}
+{"o":0.0000179944,"h":0.0000181555,"l":0.0000176351,"c":0.000017968,"v":182946.768814,"t":1712836800}
+{"o":0.000017968,"h":0.0000181366,"l":0.0000174077,"c":0.0000176529,"v":579881.040963,"t":1712840400}
+{"o":0.0000176529,"h":0.000017934,"l":0.0000171198,"c":0.0000175046,"v":892362.0510039999,"t":1712844000}
+{"o":0.0000175046,"h":0.0000180567,"l":0.0000172452,"c":0.0000174215,"v":64650.530388,"t":1712847600}
+{"o":0.0000174215,"h":0.0000176113,"l":0.0000170297,"c":0.0000173892,"v":648209.439417,"t":1712851200}
+{"o":0.0000173892,"h":0.0000177562,"l":0.000017154,"c":0.0000172423,"v":990780.165435,"t":1712854800}
+{"o":0.0000172423,"h":0.0000174339,"l":0.0000169986,"c":0.000017198,"v":23906.127384,"t":1712858400}
+{"o":0.000017198,"h":0.0000175765,"l":0.0000170841,"c":0.0000172672,"v":437917.7287880001,"t":1712862000}
+{"o":0.0000172672,"h":0.0000173179,"l":0.0000169777,"c":0.0000172559,"v":283990.357735,"t":1712865600}
+{"o":0.0000172559,"h":0.0000174846,"l":0.0000168809,"c":0.0000172294,"v":372113.405851,"t":1712869200}
+{"o":0.0000172294,"h":0.0000174748,"l":0.0000171553,"c":0.0000173895,"v":307909.341202,"t":1712872800}
+{"o":0.0000173895,"h":0.000017487,"l":0.0000171967,"c":0.0000172756,"v":118511.595413,"t":1712876400}
+{"o":0.0000172756,"h":0.0000174688,"l":0.0000171107,"c":0.0000171546,"v":236469.16444,"t":1712880000}
+{"o":0.0000171546,"h":0.0000173601,"l":0.0000170042,"c":0.000017222,"v":223322.854972,"t":1712883600}
+{"o":0.000017222,"h":0.0000173532,"l":0.0000169646,"c":0.0000171023,"v":116743.655066,"t":1712887200}
+{"o":0.0000171023,"h":0.0000171161,"l":0.0000167602,"c":0.0000168118,"v":550472.9292059999,"t":1712890800}
+{"o":0.0000168118,"h":0.0000169278,"l":0.0000165906,"c":0.0000167903,"v":32347.079077,"t":1712894400}
+{"o":0.0000167903,"h":0.0000169887,"l":0.0000165241,"c":0.0000166425,"v":592911.7255300002,"t":1712898000}
+{"o":0.0000166425,"h":0.0000169007,"l":0.0000163275,"c":0.000016835,"v":723314.414894,"t":1712901600}
+{"o":0.000016835,"h":0.0000169862,"l":0.0000166215,"c":0.0000168807,"v":190815.317299,"t":1712905200}
+{"o":0.0000168807,"h":0.0000174957,"l":0.0000167842,"c":0.0000173367,"v":775456.730816,"t":1712908800}
+{"o":0.0000173367,"h":0.0000174459,"l":0.0000170819,"c":0.0000173349,"v":246380.865651,"t":1712912400}
+{"o":0.0000173349,"h":0.000017484,"l":0.0000171664,"c":0.0000172223,"v":128872.269153,"t":1712916000}
+{"o":0.0000172223,"h":0.0000175895,"l":0.0000171042,"c":0.0000173367,"v":737695.4756090001,"t":1712919600}
+{"o":0.0000173367,"h":0.000018671,"l":0.0000172548,"c":0.0000178184,"v":750372.144383,"t":1712923200}
+{"o":0.0000178184,"h":0.0000183343,"l":0.0000173451,"c":0.000017601,"v":170927.522821,"t":1712926800}
+{"o":0.000017601,"h":0.0000178826,"l":0.0000174032,"c":0.0000175537,"v":502498.4109690001,"t":1712930400}
+{"o":0.0000175537,"h":0.0000179107,"l":0.0000172506,"c":0.0000174505,"v":409722.790113,"t":1712934000}
+{"o":0.0000174505,"h":0.0000177368,"l":0.0000170821,"c":0.0000173058,"v":210135.8254,"t":1712937600}
+{"o":0.0000173058,"h":0.0000180597,"l":0.0000169374,"c":0.0000172273,"v":35169.293061,"t":1712941200}
+{"o":0.0000172273,"h":0.0000199669,"l":0.0000156054,"c":0.0000170762,"v":552578.71352,"t":1712944800}
+{"o":0.0000170762,"h":0.0000183609,"l":0.0000161488,"c":0.0000169857,"v":718332.2075200001,"t":1712948400}
+{"o":0.0000169857,"h":0.0000175811,"l":0.0000162277,"c":0.0000168552,"v":111397.112966,"t":1712952000}
+{"o":0.0000168552,"h":0.0000173683,"l":0.0000165222,"c":0.0000168657,"v":151315.753287,"t":1712955600}
+{"o":0.0000168657,"h":0.0000174082,"l":0.0000167496,"c":0.0000170346,"v":256920.508981,"t":1712959200}
+{"o":0.0000170346,"h":0.0000175583,"l":0.0000167091,"c":0.0000170705,"v":124879.544282,"t":1712962800}
+{"o":0.0000170705,"h":0.0000173329,"l":0.0000167362,"c":0.0000170998,"v":1050701.4720920003,"t":1712966400}
+{"o":0.0000170998,"h":0.0000180327,"l":0.0000166415,"c":0.0000172946,"v":105850.309472,"t":1712970000}
+{"o":0.0000172946,"h":0.0000178132,"l":0.0000168482,"c":0.0000170124,"v":11748.314887,"t":1712973600}
+{"o":0.0000170124,"h":0.0000174042,"l":0.0000165924,"c":0.0000170435,"v":70636.161665,"t":1712977200}
+{"o":0.0000170435,"h":0.0000172674,"l":0.000016694,"c":0.0000169914,"v":10351.509512,"t":1712980800}
+{"o":0.0000169914,"h":0.0000172443,"l":0.000016721,"c":0.0000171235,"v":212053.867356,"t":1712984400}
+{"o":0.0000171235,"h":0.0000172226,"l":0.000016534,"c":0.0000166066,"v":600888.99103,"t":1712988000}
+{"o":0.0000166066,"h":0.0000170893,"l":0.0000164972,"c":0.0000167755,"v":164113.888244,"t":1712991600}
+{"o":0.0000167755,"h":0.0000169555,"l":0.0000165834,"c":0.0000168358,"v":148764.536605,"t":1712995200}
+{"o":0.0000168358,"h":0.0000171032,"l":0.0000164156,"c":0.0000164561,"v":729145.9623820001,"t":1712998800}
+{"o":0.0000164561,"h":0.0000167233,"l":0.0000162721,"c":0.00001656,"v":138972.519771,"t":1713002400}
+{"o":0.00001656,"h":0.000016843,"l":0.0000163927,"c":0.0000167899,"v":433629.697276,"t":1713006000}
+{"o":0.0000167899,"h":0.0000189049,"l":0.0000165595,"c":0.0000186808,"v":2311775.9520119997,"t":1713009600}
+{"o":0.0000186808,"h":0.000019175,"l":0.0000185426,"c":0.0000188523,"v":626406.9148270001,"t":1713013200}
+{"o":0.0000188523,"h":0.0000191556,"l":0.0000186744,"c":0.0000189444,"v":143589.953549,"t":1713016800}
+{"o":0.0000189444,"h":0.0000191662,"l":0.0000183273,"c":0.0000186687,"v":435801.0,"t":1713020400}
+{"o":0.0000186687,"h":0.0000192758,"l":0.0000178861,"c":0.0000184164,"v":108310.581023,"t":1713024000}
+{"o":0.0000184164,"h":0.0000197521,"l":0.0000172917,"c":0.0000180959,"v":590771.3646280001,"t":1713027600}
+{"o":0.0000180959,"h":0.0000195173,"l":0.0000174211,"c":0.0000183383,"v":205411.30343,"t":1713031200}
+{"o":0.0000183383,"h":0.000020578,"l":0.0000167478,"c":0.0000180827,"v":174682.769085,"t":1713034800}
+{"o":0.0000180827,"h":0.0000210164,"l":0.000013068,"c":0.0000141627,"v":7614137.0677569993,"t":1713038400}
+{"o":0.0000141627,"h":0.0000169493,"l":0.0000127639,"c":0.0000150353,"v":5806243.7340960009,"t":1713042000}
+{"o":0.0000150353,"h":0.0000173255,"l":0.0000139557,"c":0.0000154436,"v":1439870.8331599999,"t":1713045600}
+{"o":0.0000154436,"h":0.0000176274,"l":0.0000153484,"c":0.0000172012,"v":1665237.2400690001,"t":1713049200}
+{"o":0.0000172012,"h":0.0000176019,"l":0.0000151,"c":0.0000157098,"v":1985834.6765370001,"t":1713052800}
+{"o":0.0000157098,"h":0.0000162105,"l":0.0000154329,"c":0.0000157064,"v":84717.681704,"t":1713056400}
+{"o":0.0000157064,"h":0.000016313,"l":0.0000152619,"c":0.0000158337,"v":428006.800772,"t":1713060000}
+{"o":0.0000158337,"h":0.0000167805,"l":0.0000148354,"c":0.000015663,"v":192032.175097,"t":1713063600}
+{"o":0.000015663,"h":0.0000165759,"l":0.0000149379,"c":0.000015832,"v":39839.728098,"t":1713067200}
+{"o":0.000015832,"h":0.0000166998,"l":0.000015441,"c":0.0000163421,"v":920422.8234320001,"t":1713070800}
+{"o":0.0000163421,"h":0.0000169849,"l":0.0000160872,"c":0.0000164986,"v":920098.025698,"t":1713074400}
+{"o":0.0000164986,"h":0.0000170239,"l":0.0000163281,"c":0.000016787,"v":410367.100162,"t":1713078000}
+{"o":0.000016787,"h":0.0000171295,"l":0.0000165211,"c":0.0000169793,"v":390231.605293,"t":1713081600}
+{"o":0.0000169793,"h":0.0000172918,"l":0.0000163909,"c":0.000016727,"v":293765.863049,"t":1713085200}
+{"o":0.000016727,"h":0.0000171261,"l":0.0000164544,"c":0.0000168627,"v":86071.987102,"t":1713088800}
+{"o":0.0000168627,"h":0.0000177693,"l":0.0000158988,"c":0.0000167673,"v":40173.006112,"t":1713092400}
+{"o":0.0000167673,"h":0.000017427,"l":0.0000162661,"c":0.0000168676,"v":66190.603639,"t":1713096000}
+{"o":0.0000168676,"h":0.0000174435,"l":0.0000161269,"c":0.0000167787,"v":150562.594168,"t":1713099600}
+{"o":0.0000167787,"h":0.0000173563,"l":0.000016235,"c":0.0000168079,"v":32629.310313,"t":1713103200}
+{"o":0.0000168079,"h":0.0000170455,"l":0.0000162064,"c":0.0000164743,"v":281800.484146,"t":1713106800}
+{"o":0.0000164743,"h":0.000016833,"l":0.0000159634,"c":0.0000162889,"v":334242.146314,"t":1713110400}
+{"o":0.0000162889,"h":0.0000174275,"l":0.0000156008,"c":0.0000163464,"v":245524.068628,"t":1713114000}
+{"o":0.0000163464,"h":0.0000168739,"l":0.0000157328,"c":0.0000162827,"v":217815.244107,"t":1713117600}
+{"o":0.0000162827,"h":0.0000165014,"l":0.0000159778,"c":0.000016119,"v":66873.817795,"t":1713121200}
+{"o":0.000016119,"h":0.0000172484,"l":0.000015899,"c":0.0000171703,"v":1303447.1608769998,"t":1713124800}
+{"o":0.0000171703,"h":0.0000174548,"l":0.0000163535,"c":0.0000163974,"v":1084361.7571410001,"t":1713128400}
+{"o":0.0000163974,"h":0.0000179604,"l":0.0000153515,"c":0.0000166641,"v":1789213.3481630001,"t":1713132000}
+{"o":0.0000166641,"h":0.0000171415,"l":0.000016405,"c":0.0000168935,"v":376567.780292,"t":1713135600}
+{"o":0.0000168935,"h":0.0000173416,"l":0.000016685,"c":0.0000170097,"v":10200.75427,"t":1713139200}
+{"o":0.0000170097,"h":0.0000175219,"l":0.00001676,"c":0.0000173647,"v":447375.440547,"t":1713142800}
+{"o":0.0000173647,"h":0.0000175956,"l":0.000016852,"c":0.0000170612,"v":177170.220402,"t":1713146400}
+{"o":0.0000170612,"h":0.0000173533,"l":0.0000168211,"c":0.0000170277,"v":131497.38902,"t":1713150000}
+{"o":0.0000170277,"h":0.0000173764,"l":0.0000169069,"c":0.0000169724,"v":432.977338,"t":1713153600}
+{"o":0.0000169724,"h":0.0000174602,"l":0.0000165505,"c":0.0000168676,"v":168684.360091,"t":1713157200}
+{"o":0.0000168676,"h":0.0000179505,"l":0.0000163326,"c":0.0000174224,"v":472448.379123,"t":1713160800}
+{"o":0.0000174224,"h":0.0000177431,"l":0.0000171904,"c":0.0000177226,"v":308643.788392,"t":1713164400}
+{"o":0.0000177226,"h":0.0000195261,"l":0.000017439,"c":0.0000194291,"v":2139461.3923579999,"t":1713168000}
+{"o":0.0000194291,"h":0.0000203338,"l":0.000018895,"c":0.0000200828,"v":814014.4766300002,"t":1713171600}
+{"o":0.0000200828,"h":0.0000204656,"l":0.0000198286,"c":0.0000200241,"v":760625.183188,"t":1713175200}
+{"o":0.0000200241,"h":0.0000207703,"l":0.0000178398,"c":0.0000182159,"v":3862526.8503370006,"t":1713178800}
+{"o":0.0000182159,"h":0.0000184417,"l":0.0000179019,"c":0.0000180289,"v":264779.4949319999,"t":1713182400}
+{"o":0.0000180289,"h":0.0000183637,"l":0.0000172472,"c":0.0000178631,"v":476387.964769,"t":1713186000}
+{"o":0.0000178631,"h":0.0000187484,"l":0.0000168309,"c":0.0000177388,"v":41357.536253,"t":1713189600}
+{"o":0.0000177388,"h":0.0000183407,"l":0.0000170526,"c":0.0000176125,"v":260849.811154,"t":1713193200}
+{"o":0.0000176125,"h":0.0000187612,"l":0.0000170302,"c":0.0000177627,"v":48646.408285,"t":1713196800}
+{"o":0.0000177627,"h":0.0000184813,"l":0.0000171361,"c":0.0000177457,"v":94781.434878,"t":1713200400}
+{"o":0.0000177457,"h":0.0000189413,"l":0.0000170491,"c":0.0000176725,"v":60551.0,"t":1713204000}
+{"o":0.0000176725,"h":0.0000182221,"l":0.0000163768,"c":0.0000171559,"v":1050460.8321090001,"t":1713207600}
+{"o":0.0000171559,"h":0.000017561,"l":0.0000166877,"c":0.0000172159,"v":158700.65848,"t":1713211200}
+{"o":0.0000172159,"h":0.0000174853,"l":0.0000168664,"c":0.0000170404,"v":134644.24047,"t":1713214800}
+{"o":0.0000170404,"h":0.0000175312,"l":0.0000167529,"c":0.0000170244,"v":373598.316565,"t":1713218400}
+{"o":0.0000170244,"h":0.0000176857,"l":0.0000169947,"c":0.0000172946,"v":19744.043309,"t":1713222000}
+{"o":0.0000172946,"h":0.0000176864,"l":0.0000169831,"c":0.000017288,"v":195836.554793,"t":1713225600}
+{"o":0.000017288,"h":0.0000177043,"l":0.0000167718,"c":0.0000171253,"v":317752.861089,"t":1713229200}
+{"o":0.0000171253,"h":0.0000174513,"l":0.0000169108,"c":0.0000171903,"v":10648.302473,"t":1713232800}
+{"o":0.0000171903,"h":0.0000177927,"l":0.0000166891,"c":0.0000171892,"v":282426.154512,"t":1713236400}
+{"o":0.0000171892,"h":0.0000182967,"l":0.000016661,"c":0.0000170797,"v":237850.762643,"t":1713240000}
+{"o":0.0000170797,"h":0.0000174519,"l":0.0000167679,"c":0.0000171343,"v":69871.242529,"t":1713243600}
+{"o":0.0000171343,"h":0.000017859,"l":0.0000166969,"c":0.0000172496,"v":331391.936685,"t":1713247200}
+{"o":0.0000172496,"h":0.0000172941,"l":0.0000168161,"c":0.0000169796,"v":101874.517814,"t":1713250800}
+{"o":0.0000169796,"h":0.0000173302,"l":0.0000168648,"c":0.0000171323,"v":267310.361275,"t":1713254400}
+{"o":0.0000171323,"h":0.0000175644,"l":0.0000168697,"c":0.0000172202,"v":194749.410058,"t":1713258000}
+{"o":0.0000172202,"h":0.0000180068,"l":0.0000164665,"c":0.0000168311,"v":166705.255067,"t":1713261600}
+{"o":0.0000168311,"h":0.0000173407,"l":0.0000164184,"c":0.0000166292,"v":171875.733967,"t":1713265200}
+{"o":0.0000166292,"h":0.0000175494,"l":0.0000166102,"c":0.0000174544,"v":604392.4021240001,"t":1713268800}
+{"o":0.0000174544,"h":0.0000182352,"l":0.0000167795,"c":0.0000170414,"v":291242.968024,"t":1713272400}
+{"o":0.0000170414,"h":0.0000174682,"l":0.0000167042,"c":0.0000172169,"v":179737.001814,"t":1713276000}
+{"o":0.0000172169,"h":0.000017726,"l":0.0000164258,"c":0.0000170237,"v":137327.114335,"t":1713279600}
+{"o":0.0000170237,"h":0.0000172918,"l":0.0000157553,"c":0.0000164127,"v":1581722.5263080001,"t":1713283200}
+{"o":0.0000164127,"h":0.0000173621,"l":0.0000157019,"c":0.000017215,"v":313715.878962,"t":1713286800}
+{"o":0.000017215,"h":0.0000174094,"l":0.0000166677,"c":0.0000170892,"v":59762.019423,"t":1713290400}
+{"o":0.0000170892,"h":0.0000181591,"l":0.0000169118,"c":0.0000178779,"v":1078943.6883539998,"t":1713294000}
+{"o":0.0000178779,"h":0.0000181218,"l":0.0000174118,"c":0.000017518,"v":579667.466307,"t":1713297600}
+{"o":0.000017518,"h":0.0000183825,"l":0.0000169191,"c":0.0000178867,"v":1189395.8803460002,"t":1713301200}
+{"o":0.0000178867,"h":0.0000181314,"l":0.0000175836,"c":0.0000177612,"v":275074.622265,"t":1713304800}
+{"o":0.0000177612,"h":0.000018113,"l":0.0000176409,"c":0.0000179432,"v":203601.049962,"t":1713308400}
+{"o":0.0000179432,"h":0.0000182461,"l":0.0000175883,"c":0.0000179808,"v":59963.484579,"t":1713312000}
+{"o":0.0000179808,"h":0.0000183179,"l":0.0000178336,"c":0.0000179279,"v":27739.264022,"t":1713315600}
+{"o":0.0000179279,"h":0.0000181814,"l":0.0000178701,"c":0.0000179531,"v":8159.681898,"t":1713319200}
+{"o":0.0000179531,"h":0.000018173,"l":0.000017825,"c":0.0000180391,"v":32587.038497,"t":1713322800}
+{"o":0.0000180391,"h":0.0000189199,"l":0.0000173643,"c":0.000018274,"v":74804.08487,"t":1713326400}
+{"o":0.000018274,"h":0.0000185627,"l":0.000017076,"c":0.0000173977,"v":1463073.4849239998,"t":1713330000}
+{"o":0.0000173977,"h":0.0000178297,"l":0.0000171389,"c":0.0000174122,"v":139682.23516,"t":1713333600}
+{"o":0.0000174122,"h":0.0000177996,"l":0.000017302,"c":0.0000176244,"v":183031.787955,"t":1713337200}
+{"o":0.0000176244,"h":0.0000182621,"l":0.0000174859,"c":0.000017956,"v":882156.982833,"t":1713340800}
+{"o":0.000017956,"h":0.0000194285,"l":0.0000178095,"c":0.0000184014,"v":2589232.2698769998,"t":1713344400}
+{"o":0.0000184014,"h":0.0000188448,"l":0.000018342,"c":0.0000188012,"v":432354.401105,"t":1713348000}
+{"o":0.0000188012,"h":0.0000191545,"l":0.0000179708,"c":0.0000184183,"v":577458.45367,"t":1713351600}
+{"o":0.0000184183,"h":0.0000190547,"l":0.0000181866,"c":0.0000185969,"v":27522.925957,"t":1713355200}
+{"o":0.0000185969,"h":0.0000189412,"l":0.0000180026,"c":0.0000186415,"v":326505.36881,"t":1713358800}
+{"o":0.0000186415,"h":0.0000193983,"l":0.0000180819,"c":0.0000184894,"v":327188.688936,"t":1713362400}
+{"o":0.0000184894,"h":0.0000191101,"l":0.0000183506,"c":0.0000188123,"v":334603.966944,"t":1713366000}
+{"o":0.0000188123,"h":0.0000192162,"l":0.0000181738,"c":0.0000186379,"v":225947.936593,"t":1713369600}
+{"o":0.0000186379,"h":0.0000187146,"l":0.0000179624,"c":0.0000180908,"v":16384.968356,"t":1713373200}
+{"o":0.0000180908,"h":0.000019236,"l":0.0000173788,"c":0.0000187141,"v":123240.213706,"t":1713376800}
+{"o":0.0000187141,"h":0.0000191183,"l":0.0000181331,"c":0.0000185447,"v":311619.907889,"t":1713380400}
+{"o":0.0000185447,"h":0.0000194449,"l":0.0000182722,"c":0.0000193697,"v":1176913.7535540001,"t":1713384000}
+{"o":0.0000193697,"h":0.0000200432,"l":0.0000187524,"c":0.0000194463,"v":225173.740172,"t":1713387600}
+{"o":0.0000194463,"h":0.000019919,"l":0.0000193547,"c":0.0000197425,"v":450534.907914,"t":1713391200}
+{"o":0.0000197425,"h":0.0000203699,"l":0.000019136,"c":0.0000196394,"v":370800.901943,"t":1713394800}
+{"o":0.0000196394,"h":0.0000199664,"l":0.000019463,"c":0.0000195809,"v":16633.599868,"t":1713398400}
+{"o":0.0000195809,"h":0.0000196475,"l":0.0000193058,"c":0.0000193924,"v":0.0,"t":1713402000}
+{"o":0.0000193924,"h":0.0000197399,"l":0.0000191322,"c":0.0000193681,"v":15564.602588,"t":1713405600}
+{"o":0.0000193681,"h":0.0000194236,"l":0.0000190023,"c":0.0000191501,"v":0.0,"t":1713409200}
+{"o":0.0000191501,"h":0.000019587,"l":0.0000189695,"c":0.0000195629,"v":27739.264022,"t":1713412800}
+{"o":0.0000195629,"h":0.0000198177,"l":0.0000192552,"c":0.0000197168,"v":12147.332351,"t":1713416400}
+{"o":0.0000197168,"h":0.0000202594,"l":0.0000190069,"c":0.0000194593,"v":13200.0,"t":1713420000}
+{"o":0.0000194593,"h":0.0000199084,"l":0.0000191477,"c":0.0000195393,"v":125286.544234,"t":1713423600}
+{"o":0.0000195393,"h":0.0000199993,"l":0.0000190505,"c":0.0000195649,"v":137505.466446,"t":1713427200}
+{"o":0.0000195649,"h":0.0000197852,"l":0.0000193412,"c":0.0000195764,"v":44577.268275,"t":1713430800}
+{"o":0.0000195764,"h":0.0000196382,"l":0.0000189382,"c":0.0000190266,"v":271239.350572,"t":1713434400}
+{"o":0.0000190266,"h":0.000019623,"l":0.0000184427,"c":0.0000192376,"v":119612.048373,"t":1713438000}
+{"o":0.0000192376,"h":0.000019821,"l":0.0000187234,"c":0.0000191835,"v":245085.049722,"t":1713441600}
+{"o":0.0000191835,"h":0.0000195865,"l":0.0000188527,"c":0.0000189244,"v":111750.764071,"t":1713445200}
+{"o":0.0000189244,"h":0.0000201793,"l":0.0000182027,"c":0.0000191535,"v":144617.924552,"t":1713448800}
+{"o":0.0000191535,"h":0.0000196695,"l":0.0000187851,"c":0.000019213,"v":11996.112041,"t":1713452400}
+{"o":0.000019213,"h":0.0000195711,"l":0.000018749,"c":0.0000192711,"v":278515.778137,"t":1713456000}
+{"o":0.0000192711,"h":0.0000197171,"l":0.0000190455,"c":0.0000194555,"v":109929.614618,"t":1713459600}
+{"o":0.0000194555,"h":0.0000196548,"l":0.0000190042,"c":0.0000190931,"v":51535.816872,"t":1713463200}
+{"o":0.0000190931,"h":0.0000195001,"l":0.0000188359,"c":0.0000192478,"v":31698.681753,"t":1713466800}
+{"o":0.0000192478,"h":0.000019423,"l":0.0000190376,"c":0.0000191379,"v":140366.595782,"t":1713470400}
+{"o":0.0000191379,"h":0.0000195971,"l":0.0000188472,"c":0.0000191802,"v":712053.50647,"t":1713474000}
+{"o":0.0000191802,"h":0.0000193995,"l":0.0000187312,"c":0.0000190231,"v":39660.260764,"t":1713477600}
+{"o":0.0000190231,"h":0.0000191751,"l":0.0000189088,"c":0.0000191393,"v":0.0,"t":1713481200}
+{"o":0.0000191393,"h":0.0000196974,"l":0.0000184508,"c":0.0000190184,"v":139667.871316,"t":1713484800}
+{"o":0.0000190184,"h":0.000020254,"l":0.0000180689,"c":0.0000189753,"v":78564.0,"t":1713488400}
+{"o":0.0000189753,"h":0.0000199061,"l":0.0000177252,"c":0.0000177732,"v":1313360.338432,"t":1713492000}
+{"o":0.0000177732,"h":0.0000180273,"l":0.0000172593,"c":0.0000174666,"v":6064.858131,"t":1713495600}
+{"o":0.0000174666,"h":0.0000183781,"l":0.0000169437,"c":0.000017937,"v":203275.326911,"t":1713499200}
+{"o":0.000017937,"h":0.0000184594,"l":0.0000177697,"c":0.0000181828,"v":477531.569545,"t":1713502800}
+{"o":0.0000181828,"h":0.0000192183,"l":0.0000172051,"c":0.0000182144,"v":42316.142952,"t":1713506400}
+{"o":0.0000182144,"h":0.000018968,"l":0.0000179903,"c":0.0000187502,"v":610092.12985,"t":1713510000}
+{"o":0.0000187502,"h":0.0000189838,"l":0.0000184509,"c":0.0000186959,"v":22418.861479,"t":1713513600}
+{"o":0.0000186959,"h":0.0000189385,"l":0.0000184447,"c":0.0000186581,"v":185770.138113,"t":1713517200}
+{"o":0.0000186581,"h":0.0000188527,"l":0.0000183074,"c":0.0000186236,"v":64354.400748,"t":1713520800}
+{"o":0.0000186236,"h":0.0000187051,"l":0.0000182581,"c":0.0000184479,"v":429269.49463,"t":1713524400}
+{"o":0.0000184479,"h":0.000018819,"l":0.0000180067,"c":0.0000182306,"v":853067.255932,"t":1713528000}
+{"o":0.0000182306,"h":0.0000185898,"l":0.0000177779,"c":0.0000183999,"v":1045739.469605,"t":1713531600}
+{"o":0.0000183999,"h":0.0000188617,"l":0.0000178907,"c":0.0000182885,"v":495849.999901,"t":1713535200}
+{"o":0.0000182885,"h":0.0000183942,"l":0.0000177486,"c":0.0000179457,"v":620600.918406,"t":1713538800}
+{"o":0.0000179457,"h":0.0000182614,"l":0.0000173723,"c":0.0000177103,"v":321994.078492,"t":1713542400}
+{"o":0.0000177103,"h":0.0000179571,"l":0.0000175672,"c":0.0000177367,"v":34991.659832,"t":1713546000}
+{"o":0.0000177367,"h":0.0000179804,"l":0.0000174433,"c":0.0000177298,"v":99474.540723,"t":1713549600}
+{"o":0.0000177298,"h":0.0000178762,"l":0.0000175737,"c":0.0000176169,"v":8288.628743,"t":1713553200}
+{"o":0.0000176169,"h":0.0000179857,"l":0.0000172431,"c":0.0000175547,"v":167682.517545,"t":1713556800}
+{"o":0.0000175547,"h":0.00001786,"l":0.0000173292,"c":0.0000176665,"v":140439.949378,"t":1713560400}
+{"o":0.0000176665,"h":0.0000180109,"l":0.0000174177,"c":0.000017823,"v":450095.540332,"t":1713564000}
+{"o":0.000017823,"h":0.0000182763,"l":0.0000174243,"c":0.0000177702,"v":99568.045707,"t":1713567600}
+{"o":0.0000177702,"h":0.0000180168,"l":0.0000172849,"c":0.0000177635,"v":25023.675512,"t":1713571200}
+{"o":0.0000177635,"h":0.0000179125,"l":0.0000170227,"c":0.0000171064,"v":585362.057529,"t":1713574800}
+{"o":0.0000171064,"h":0.0000178324,"l":0.0000169186,"c":0.0000176749,"v":619618.217832,"t":1713578400}
+{"o":0.0000176749,"h":0.0000178603,"l":0.0000176213,"c":0.0000178034,"v":93340.96479,"t":1713582000}
+{"o":0.0000178034,"h":0.0000179737,"l":0.0000174851,"c":0.0000175851,"v":147838.544792,"t":1713585600}
+{"o":0.0000175851,"h":0.0000180849,"l":0.0000175517,"c":0.0000178968,"v":30737.160268,"t":1713589200}
+{"o":0.0000178968,"h":0.0000181233,"l":0.0000176635,"c":0.000017973,"v":176282.547604,"t":1713592800}
+{"o":0.000017973,"h":0.0000181306,"l":0.0000178117,"c":0.0000181018,"v":64095.947619,"t":1713596400}
+{"o":0.0000181018,"h":0.0000182989,"l":0.0000180284,"c":0.0000182455,"v":0.0,"t":1713600000}
+{"o":0.0000182455,"h":0.0000185461,"l":0.0000176808,"c":0.0000178934,"v":11476.291419,"t":1713603600}
+{"o":0.0000178934,"h":0.0000182408,"l":0.0000177901,"c":0.0000180804,"v":37512.525057,"t":1713607200}
+{"o":0.0000180804,"h":0.0000182121,"l":0.0000178006,"c":0.0000179297,"v":402142.999456,"t":1713610800}
+{"o":0.0000179297,"h":0.0000180198,"l":0.0000176108,"c":0.0000177883,"v":118821.276215,"t":1713614400}
+{"o":0.0000177883,"h":0.000017881,"l":0.0000175278,"c":0.0000178412,"v":383659.784986,"t":1713618000}
+{"o":0.0000178412,"h":0.0000179173,"l":0.0000175738,"c":0.0000176354,"v":21353.832212,"t":1713621600}
+{"o":0.0000176354,"h":0.00001778,"l":0.0000170819,"c":0.0000171048,"v":8195.018196,"t":1713625200}
+{"o":0.0000171048,"h":0.0000181306,"l":0.000016991,"c":0.0000179811,"v":284734.403586,"t":1713628800}
+{"o":0.0000179811,"h":0.0000186624,"l":0.0000175266,"c":0.0000182569,"v":503851.217089,"t":1713632400}
+{"o":0.0000182569,"h":0.0000187054,"l":0.0000181048,"c":0.0000185274,"v":355489.0837799999,"t":1713636000}
+{"o":0.0000185274,"h":0.000018622,"l":0.0000182514,"c":0.0000184655,"v":274820.26533,"t":1713639600}
+{"o":0.0000184655,"h":0.0000191988,"l":0.0000182266,"c":0.000019092,"v":946126.5130499998,"t":1713643200}
+{"o":0.000019092,"h":0.0000194951,"l":0.0000188329,"c":0.0000194375,"v":557363.942122,"t":1713646800}
+{"o":0.0000194375,"h":0.0000196979,"l":0.0000192628,"c":0.0000194867,"v":87222.669141,"t":1713650400}
+{"o":0.0000194867,"h":0.0000195115,"l":0.0000188587,"c":0.000019047,"v":566351.629712,"t":1713654000}
+{"o":0.000019047,"h":0.0000194498,"l":0.0000189701,"c":0.000019313,"v":4063.310474,"t":1713657600}
+{"o":0.000019313,"h":0.0000193154,"l":0.0000189043,"c":0.0000190287,"v":252350.295935,"t":1713661200}
+{"o":0.0000190287,"h":0.0000192398,"l":0.0000187038,"c":0.0000188739,"v":9517.105744,"t":1713664800}
+{"o":0.0000188739,"h":0.0000193876,"l":0.0000186831,"c":0.0000193431,"v":52331.78035,"t":1713668400}
+{"o":0.0000193431,"h":0.0000194405,"l":0.0000189201,"c":0.0000189717,"v":62713.500426,"t":1713672000}
+{"o":0.0000189717,"h":0.0000198542,"l":0.0000188624,"c":0.0000197005,"v":746285.5521019999,"t":1713675600}
+{"o":0.0000197005,"h":0.0000197532,"l":0.0000191144,"c":0.0000194501,"v":460280.515639,"t":1713679200}
+{"o":0.0000194501,"h":0.0000199334,"l":0.0000193769,"c":0.0000197313,"v":489791.0930619999,"t":1713682800}
+{"o":0.0000197313,"h":0.0000197581,"l":0.0000189735,"c":0.0000191469,"v":588508.485938,"t":1713686400}
+{"o":0.0000191469,"h":0.0000193941,"l":0.0000188506,"c":0.0000190818,"v":504858.571275,"t":1713690000}
+{"o":0.0000190818,"h":0.0000192768,"l":0.0000188574,"c":0.0000190695,"v":90439.574751,"t":1713693600}
+{"o":0.0000190695,"h":0.0000196459,"l":0.0000188756,"c":0.0000194298,"v":754902.1472770001,"t":1713697200}
+{"o":0.0000194298,"h":0.0000196542,"l":0.0000191429,"c":0.0000195719,"v":420662.005846,"t":1713700800}
+{"o":0.0000195719,"h":0.0000197946,"l":0.0000192601,"c":0.0000195421,"v":80440.363782,"t":1713704400}
+{"o":0.0000195421,"h":0.0000198095,"l":0.000018555,"c":0.0000197376,"v":1991794.3888360001,"t":1713708000}
+{"o":0.0000197376,"h":0.0000199458,"l":0.000019498,"c":0.000019692,"v":153492.127318,"t":1713711600}
+{"o":0.000019692,"h":0.0000202517,"l":0.0000190669,"c":0.0000194129,"v":350900.125061,"t":1713715200}
+{"o":0.0000194129,"h":0.0000196216,"l":0.0000191917,"c":0.0000192724,"v":236567.219677,"t":1713718800}
+{"o":0.0000192724,"h":0.0000194798,"l":0.0000191821,"c":0.0000194156,"v":269624.473743,"t":1713722400}
+{"o":0.0000194156,"h":0.0000194935,"l":0.0000192535,"c":0.0000194678,"v":22222.849367,"t":1713726000}
+{"o":0.0000194678,"h":0.0000195831,"l":0.0000191851,"c":0.0000193434,"v":50376.618555,"t":1713729600}
+{"o":0.0000193434,"h":0.0000199225,"l":0.0000191013,"c":0.0000193482,"v":435290.252687,"t":1713733200}
+{"o":0.0000193482,"h":0.0000195908,"l":0.0000191478,"c":0.0000194173,"v":25074.35986,"t":1713736800}
+{"o":0.0000194173,"h":0.0000195311,"l":0.0000192803,"c":0.0000193847,"v":17257.112974,"t":1713740400}
+{"o":0.0000193847,"h":0.000019449,"l":0.0000191742,"c":0.0000193681,"v":0.0,"t":1713744000}
+{"o":0.0000193681,"h":0.0000194886,"l":0.000018958,"c":0.0000194261,"v":45732.699313,"t":1713747600}
+{"o":0.0000194261,"h":0.0000196056,"l":0.0000193601,"c":0.0000195098,"v":0.0,"t":1713751200}
+{"o":0.0000195098,"h":0.0000195324,"l":0.0000189336,"c":0.0000190763,"v":6601.769999,"t":1713754800}
+{"o":0.0000190763,"h":0.0000195836,"l":0.0000188775,"c":0.0000194226,"v":11344.122646,"t":1713758400}
+{"o":0.0000194226,"h":0.0000196997,"l":0.0000190997,"c":0.0000193758,"v":193176.287801,"t":1713762000}
+{"o":0.0000193758,"h":0.0000198971,"l":0.0000189599,"c":0.0000196407,"v":102931.393852,"t":1713765600}
+{"o":0.0000196407,"h":0.0000198172,"l":0.0000192444,"c":0.0000195572,"v":23168.069955,"t":1713769200}
+{"o":0.0000195572,"h":0.00001997,"l":0.0000194534,"c":0.0000197735,"v":246967.619857,"t":1713772800}
+{"o":0.0000197735,"h":0.0000200529,"l":0.0000195967,"c":0.0000198329,"v":97693.470747,"t":1713776400}
+{"o":0.0000198329,"h":0.0000199209,"l":0.000019368,"c":0.0000195289,"v":612132.2797529999,"t":1713780000}
+{"o":0.0000195289,"h":0.0000197404,"l":0.0000194214,"c":0.0000195631,"v":33569.829852,"t":1713783600}
+{"o":0.0000195631,"h":0.0000198358,"l":0.0000193289,"c":0.0000197032,"v":432238.921652,"t":1713787200}
+{"o":0.0000197032,"h":0.000020337,"l":0.0000196004,"c":0.0000198825,"v":904925.116878,"t":1713790800}
+{"o":0.0000198825,"h":0.0000201963,"l":0.0000196908,"c":0.0000198977,"v":1143153.810055,"t":1713794400}
+{"o":0.0000198977,"h":0.0000201576,"l":0.0000193898,"c":0.0000199163,"v":915516.495836,"t":1713798000}
+{"o":0.0000199163,"h":0.0000202694,"l":0.0000195467,"c":0.0000199004,"v":252089.041452,"t":1713801600}
+{"o":0.0000199004,"h":0.0000201541,"l":0.0000194761,"c":0.000019885,"v":157877.427086,"t":1713805200}
+{"o":0.000019885,"h":0.000020123,"l":0.0000196864,"c":0.0000199596,"v":251783.717281,"t":1713808800}
+{"o":0.0000199596,"h":0.000020081,"l":0.0000197165,"c":0.0000198881,"v":194697.275859,"t":1713812400}
+{"o":0.0000198881,"h":0.0000208747,"l":0.0000194196,"c":0.0000207671,"v":1496284.4163920002,"t":1713816000}
+{"o":0.0000207671,"h":0.0000243719,"l":0.000020634,"c":0.0000241332,"v":4252808.0816950006,"t":1713819600}
+{"o":0.0000241332,"h":0.0000262972,"l":0.0000236815,"c":0.0000258421,"v":1693506.9746379997,"t":1713823200}
+{"o":0.0000258421,"h":0.0000262764,"l":0.000023967,"c":0.0000242281,"v":1593166.1746189999,"t":1713826800}
+{"o":0.0000242281,"h":0.000024341,"l":0.0000215968,"c":0.0000227256,"v":2969756.7018789998,"t":1713830400}
+{"o":0.0000227256,"h":0.0000229587,"l":0.0000222769,"c":0.0000226573,"v":445899.16404,"t":1713834000}
+{"o":0.0000226573,"h":0.0000229183,"l":0.0000225266,"c":0.0000227867,"v":21588.412329,"t":1713837600}
+{"o":0.0000227867,"h":0.0000230633,"l":0.0000223366,"c":0.0000226741,"v":96019.400449,"t":1713841200}
+{"o":0.0000001763,"h":0.0000005096,"l":0.0000000143,"c":0.0000000383,"v":2803061553.0112752914,"t":1706983200}
+{"o":0.0000000383,"h":0.0000001226,"l":0.0000000374,"c":0.0000000897,"v":499565570.1409509182,"t":1706986800}
+{"o":0.0000000897,"h":0.000000343,"l":0.0000000895,"c":0.0000003051,"v":414103528.3934299946,"t":1706990400}
+{"o":0.0000003051,"h":0.0000009193,"l":0.0000002393,"c":0.0000003236,"v":623056053.8015173674,"t":1706994000}
+{"o":0.0000003236,"h":0.000000324,"l":0.0000000589,"c":0.0000000641,"v":319010714.251052022,"t":1706997600}
+{"o":0.0000000641,"h":0.0000000643,"l":0.00000004,"c":0.000000045,"v":95027918.2654870152,"t":1707001200}
+{"o":0.000000045,"h":0.0000000472,"l":0.0000000416,"c":0.0000000417,"v":15130750.0296909977,"t":1707004800}
+{"o":0.0000000417,"h":0.0000000419,"l":0.0000000376,"c":0.0000000376,"v":17551152.3365570009,"t":1707008400}
+{"o":0.0000000376,"h":0.0000000378,"l":0.0000000376,"c":0.0000000378,"v":0.0,"t":1707012000}
+{"o":0.0000000378,"h":0.0000000378,"l":0.0000000375,"c":0.0000000377,"v":0.0,"t":1707015600}
+{"o":0.0000000377,"h":0.0000000381,"l":0.0000000351,"c":0.0000000354,"v":5341148.4451329997,"t":1707019200}
+{"o":0.0000000354,"h":0.0000000576,"l":0.0000000352,"c":0.0000000574,"v":61668119.2167630047,"t":1707022800}
+{"o":0.0000000574,"h":0.0000000578,"l":0.0000000352,"c":0.0000000449,"v":140740852.3227010071,"t":1707026400}
+{"o":0.0000000449,"h":0.0000000464,"l":0.0000000447,"c":0.0000000463,"v":12915889.3995470013,"t":1707030000}
+{"o":0.0000000463,"h":0.0000000479,"l":0.0000000461,"c":0.0000000476,"v":20516025.0671139993,"t":1707033600}
+{"o":0.0000000476,"h":0.0000000563,"l":0.0000000471,"c":0.0000000555,"v":26318131.2749530002,"t":1707037200}
+{"o":0.0000000555,"h":0.000000057,"l":0.0000000554,"c":0.0000000569,"v":1131125.706644,"t":1707040800}
+{"o":0.0000000569,"h":0.0000000643,"l":0.0000000562,"c":0.0000000575,"v":27779899.2054319978,"t":1707044400}
+{"o":0.0000000575,"h":0.0000000595,"l":0.0000000566,"c":0.0000000595,"v":5643020.1013830006,"t":1707048000}
+{"o":0.0000000595,"h":0.0000000596,"l":0.0000000563,"c":0.0000000564,"v":7175964.171077,"t":1707051600}
+{"o":0.0000000564,"h":0.0000000586,"l":0.0000000561,"c":0.0000000586,"v":8578231.3958069999,"t":1707055200}
+{"o":0.0000000586,"h":0.0000000587,"l":0.0000000584,"c":0.0000000585,"v":0.0,"t":1707058800}
+{"o":0.0000000585,"h":0.0000002487,"l":0.0000000584,"c":0.0000002088,"v":276655514.5085919499,"t":1707062400}
+{"o":0.0000002088,"h":0.0000004038,"l":0.0000001563,"c":0.0000002474,"v":312324530.8102889657,"t":1707066000}
+{"o":0.0000002474,"h":0.000000274,"l":0.0000001894,"c":0.0000002348,"v":67670169.4683990031,"t":1707069600}
+{"o":0.0000002348,"h":0.0000004323,"l":0.0000002083,"c":0.0000003069,"v":101764042.394816041,"t":1707073200}
+{"o":0.0000003069,"h":0.0000003327,"l":0.0000002745,"c":0.0000003199,"v":26928079.6030200049,"t":1707076800}
+{"o":0.0000003199,"h":0.0000003318,"l":0.0000002708,"c":0.0000002732,"v":14594250.2291879989,"t":1707080400}
+{"o":0.0000002732,"h":0.0000002761,"l":0.0000002088,"c":0.0000002106,"v":20312477.7321430035,"t":1707084000}
+{"o":0.0000002106,"h":0.0000002118,"l":0.000000169,"c":0.00000017,"v":16087629.9579280019,"t":1707087600}
+{"o":0.00000017,"h":0.0000001706,"l":0.0000001513,"c":0.0000001526,"v":5187587.6723029995,"t":1707091200}
+{"o":0.0000001526,"h":0.0000001548,"l":0.0000001482,"c":0.0000001491,"v":1846527.639709,"t":1707094800}
+{"o":0.0000001491,"h":0.0000001511,"l":0.0000001485,"c":0.0000001498,"v":2508858.0369899999,"t":1707098400}
+{"o":0.0000001498,"h":0.0000002712,"l":0.0000001485,"c":0.0000002514,"v":39488602.4458580017,"t":1707102000}
+{"o":0.0000002514,"h":0.0000002516,"l":0.0000001827,"c":0.0000001835,"v":18280530.1253979951,"t":1707105600}
+{"o":0.0000001835,"h":0.0000001848,"l":0.0000001691,"c":0.0000001802,"v":15427543.944002999,"t":1707109200}
+{"o":0.0000001802,"h":0.0000001804,"l":0.000000152,"c":0.0000001522,"v":12771011.0819029994,"t":1707112800}
+{"o":0.0000001522,"h":0.0000001523,"l":0.0000001339,"c":0.0000001344,"v":8624682.8847509995,"t":1707116400}
+{"o":0.0000001344,"h":0.0000001462,"l":0.0000001331,"c":0.0000001456,"v":8424384.2187239993,"t":1707120000}
+{"o":0.0000001456,"h":0.0000001462,"l":0.0000001239,"c":0.0000001245,"v":13030503.4141809996,"t":1707123600}
+{"o":0.0000001245,"h":0.0000001277,"l":0.0000001232,"c":0.0000001267,"v":1971499.4239779999,"t":1707127200}
+{"o":0.0000001267,"h":0.0000001297,"l":0.0000001266,"c":0.0000001292,"v":774319.1975360001,"t":1707130800}
+{"o":0.0000001292,"h":0.0000001302,"l":0.0000001286,"c":0.0000001299,"v":1140653.002755,"t":1707134400}
+{"o":0.0000001299,"h":0.0000001451,"l":0.0000001158,"c":0.0000001389,"v":37695993.2268679962,"t":1707138000}
+{"o":0.0000001389,"h":0.0000001399,"l":0.0000001161,"c":0.0000001172,"v":15364471.2546279989,"t":1707141600}
+{"o":0.0000001172,"h":0.0000001858,"l":0.000000117,"c":0.0000001851,"v":33408630.7363090031,"t":1707145200}
+{"o":0.0000001851,"h":0.0000001899,"l":0.0000000953,"c":0.0000001034,"v":67822314.0533709973,"t":1707148800}
+{"o":0.0000001034,"h":0.0000001309,"l":0.0000001031,"c":0.0000001307,"v":16895646.867389001,"t":1707152400}
+{"o":0.0000001307,"h":0.0000003684,"l":0.0000001298,"c":0.0000003291,"v":98288432.6224679947,"t":1707156000}
+{"o":0.0000003291,"h":0.0000004468,"l":0.0000002707,"c":0.0000002932,"v":50432552.2141910046,"t":1707159600}
+{"o":0.0000002932,"h":0.0000003131,"l":0.0000002609,"c":0.0000002628,"v":22577557.5724400021,"t":1707163200}
+{"o":0.0000002628,"h":0.0000002879,"l":0.0000002622,"c":0.0000002756,"v":10210967.5432019997,"t":1707166800}
+{"o":0.0000002756,"h":0.0000002816,"l":0.0000002724,"c":0.0000002802,"v":3022501.2249910003,"t":1707170400}
+{"o":0.0000002802,"h":0.0000002808,"l":0.0000002704,"c":0.0000002714,"v":2351154.2764950003,"t":1707174000}
+{"o":0.0000002714,"h":0.0000002763,"l":0.0000002707,"c":0.000000276,"v":1474579.3292399999,"t":1707177600}
+{"o":0.000000276,"h":0.0000002993,"l":0.0000002744,"c":0.0000002974,"v":6716362.0009110002,"t":1707181200}
+{"o":0.0000002974,"h":0.0000003228,"l":0.0000002947,"c":0.0000003197,"v":734613.238313,"t":1707184800}
+{"o":0.0000003197,"h":0.000000325,"l":0.0000003176,"c":0.00000032,"v":365382.229236,"t":1707188400}
+{"o":0.00000032,"h":0.0000003223,"l":0.0000003159,"c":0.0000003182,"v":869216.686296,"t":1707192000}
+{"o":0.0000003182,"h":0.0000003197,"l":0.0000002839,"c":0.0000002843,"v":7413000.0,"t":1707195600}
+{"o":0.0000002843,"h":0.000000285,"l":0.0000002553,"c":0.0000002558,"v":3605138.6550389999,"t":1707199200}
+{"o":0.0000002558,"h":0.0000002565,"l":0.0000002498,"c":0.0000002502,"v":1493941.995749,"t":1707202800}
+{"o":0.0000002502,"h":0.0000002503,"l":0.0000002191,"c":0.0000002331,"v":14334052.5137990005,"t":1707206400}
+{"o":0.0000002331,"h":0.0000002341,"l":0.0000002313,"c":0.0000002317,"v":5608136.0768029997,"t":1707210000}
+{"o":0.0000002317,"h":0.0000002317,"l":0.0000002317,"c":0.0000002317,"v":0.0,"t":1707213600}
+{"o":0.0000002317,"h":0.0000002317,"l":0.0000002317,"c":0.0000002317,"v":0.0,"t":1707217200}
+{"o":0.0000002317,"h":0.0000002317,"l":0.0000002317,"c":0.0000002317,"v":0.0,"t":1707220800}
+{"o":0.0000002317,"h":0.0000002317,"l":0.0000002317,"c":0.0000002317,"v":0.0,"t":1707224400}
+{"o":0.0000002317,"h":0.0000002366,"l":0.0000002199,"c":0.0000002243,"v":115948.808556,"t":1707228000}
+{"o":0.0000002243,"h":0.00000025,"l":0.0000002123,"c":0.0000002459,"v":17805861.092379,"t":1707231600}
+{"o":0.0000002459,"h":0.000000345,"l":0.0000002295,"c":0.0000002561,"v":36137509.519516997,"t":1707235200}
+{"o":0.0000002561,"h":0.0000003091,"l":0.0000002545,"c":0.0000003067,"v":13319643.2917750012,"t":1707238800}
+{"o":0.0000003067,"h":0.0000003084,"l":0.0000002529,"c":0.0000002629,"v":13245865.3316220008,"t":1707242400}
+{"o":0.0000002629,"h":0.0000002686,"l":0.0000002375,"c":0.0000002378,"v":11939545.2706410009,"t":1707246000}
+{"o":0.0000002378,"h":0.0000002388,"l":0.0000002183,"c":0.0000002281,"v":10047549.7482680008,"t":1707249600}
+{"o":0.0000002281,"h":0.0000002693,"l":0.0000002279,"c":0.0000002689,"v":11226084.0594099984,"t":1707253200}
+{"o":0.0000002689,"h":0.0000002726,"l":0.0000002564,"c":0.0000002703,"v":14046333.0924030002,"t":1707256800}
+{"o":0.0000002703,"h":0.0000003154,"l":0.0000002596,"c":0.0000003104,"v":12109223.6257060003,"t":1707260400}
+{"o":0.0000003104,"h":0.0000003281,"l":0.0000003089,"c":0.0000003273,"v":3516667.2975620003,"t":1707264000}
+{"o":0.0000003273,"h":0.0000003279,"l":0.0000003226,"c":0.0000003237,"v":2553094.610411,"t":1707267600}
+{"o":0.0000003237,"h":0.0000003264,"l":0.0000003115,"c":0.000000314,"v":887874.2434330001,"t":1707271200}
+{"o":0.000000314,"h":0.000000317,"l":0.0000002483,"c":0.0000002508,"v":11096301.2126040012,"t":1707274800}
+{"o":0.0000002508,"h":0.0000002523,"l":0.0000002409,"c":0.0000002417,"v":2882230.6406510002,"t":1707278400}
+{"o":0.0000002417,"h":0.0000002623,"l":0.00000024,"c":0.0000002601,"v":6007711.7960669994,"t":1707282000}
+{"o":0.0000002601,"h":0.0000003812,"l":0.0000002599,"c":0.0000003695,"v":23246437.379614003,"t":1707285600}
+{"o":0.0000003695,"h":0.0000004403,"l":0.0000003689,"c":0.0000004073,"v":18288452.1726929992,"t":1707289200}
+{"o":0.0000004073,"h":0.0000005258,"l":0.0000004067,"c":0.0000005015,"v":20967834.326348003,"t":1707292800}
+{"o":0.0000005015,"h":0.0000005143,"l":0.0000004541,"c":0.000000469,"v":7429091.8670989992,"t":1707296400}
+{"o":0.000000469,"h":0.0000004775,"l":0.0000004496,"c":0.0000004534,"v":4209942.9740009997,"t":1707300000}
+{"o":0.0000004534,"h":0.0000004537,"l":0.0000004149,"c":0.0000004189,"v":3625716.1584890001,"t":1707303600}
+{"o":0.0000004189,"h":0.0000004202,"l":0.0000004157,"c":0.0000004167,"v":291651.303546,"t":1707307200}
+{"o":0.0000004167,"h":0.0000004204,"l":0.0000004126,"c":0.0000004143,"v":715006.6885560001,"t":1707310800}
+{"o":0.0000004143,"h":0.0000004215,"l":0.0000004066,"c":0.0000004202,"v":2238267.1294490001,"t":1707314400}
+{"o":0.0000004202,"h":0.0000004893,"l":0.0000004154,"c":0.0000004847,"v":11637758.4789469987,"t":1707318000}
+{"o":0.0000004847,"h":0.0000006917,"l":0.0000004798,"c":0.0000006247,"v":30635930.471474994,"t":1707321600}
+{"o":0.0000006247,"h":0.0000006898,"l":0.0000006099,"c":0.0000006868,"v":5113756.6346309995,"t":1707325200}
+{"o":0.0000006868,"h":0.0000007061,"l":0.0000006453,"c":0.0000007022,"v":9034424.4404449984,"t":1707328800}
+{"o":0.0000007022,"h":0.000000739,"l":0.0000007,"c":0.0000007381,"v":2773149.0213550003,"t":1707332400}
+{"o":0.0000007381,"h":0.0000013213,"l":0.0000006885,"c":0.0000012075,"v":67731238.3562449664,"t":1707336000}
+{"o":0.0000012075,"h":0.0000013128,"l":0.0000009228,"c":0.0000012412,"v":47508683.8068249896,"t":1707339600}
+{"o":0.0000012412,"h":0.0000021383,"l":0.0000011226,"c":0.0000011769,"v":65061573.2462759987,"t":1707343200}
+{"o":0.0000011769,"h":0.0000017749,"l":0.0000011265,"c":0.000001368,"v":18673851.3185980059,"t":1707346800}
+{"o":0.000001368,"h":0.0000016114,"l":0.0000013528,"c":0.0000015557,"v":7740298.0912290001,"t":1707350400}
+{"o":0.0000015557,"h":0.0000019991,"l":0.0000015403,"c":0.0000019475,"v":7403448.8770020017,"t":1707354000}
+{"o":0.0000019475,"h":0.0000019571,"l":0.0000017015,"c":0.00000171,"v":2958438.0647499999,"t":1707357600}
+{"o":0.00000171,"h":0.000001717,"l":0.0000011497,"c":0.0000012953,"v":12149297.1861659996,"t":1707361200}
+{"o":0.0000012953,"h":0.0000014306,"l":0.0000012357,"c":0.0000012389,"v":8978944.3225609995,"t":1707364800}
+{"o":0.0000012389,"h":0.0000014704,"l":0.0000012086,"c":0.0000014545,"v":5499692.7427110001,"t":1707368400}
+{"o":0.0000014545,"h":0.0000014635,"l":0.0000012928,"c":0.0000013307,"v":3056902.0859769997,"t":1707372000}
+{"o":0.0000013307,"h":0.0000013443,"l":0.0000010994,"c":0.0000011038,"v":5837816.5994779998,"t":1707375600}
+{"o":0.0000011038,"h":0.0000011041,"l":0.0000010006,"c":0.0000010009,"v":5003220.0667819995,"t":1707379200}
+{"o":0.0000010009,"h":0.0000012646,"l":0.0000009924,"c":0.0000012237,"v":15092828.4960350003,"t":1707382800}
+{"o":0.0000012237,"h":0.000001225,"l":0.0000010981,"c":0.0000011006,"v":4269878.8304369999,"t":1707386400}
+{"o":0.0000011006,"h":0.0000011105,"l":0.0000010371,"c":0.0000010806,"v":3365926.8839520002,"t":1707390000}
+{"o":0.0000010806,"h":0.0000011803,"l":0.0000010754,"c":0.0000011771,"v":2516028.9130879994,"t":1707393600}
+{"o":0.0000011771,"h":0.000001287,"l":0.0000011472,"c":0.0000012585,"v":2250671.6841920004,"t":1707397200}
+{"o":0.0000012585,"h":0.0000015621,"l":0.0000012411,"c":0.0000015471,"v":5551080.9227720015,"t":1707400800}
+{"o":0.0000015471,"h":0.0000020178,"l":0.0000013441,"c":0.0000016879,"v":29107319.3953639939,"t":1707404400}
+{"o":0.0000016879,"h":0.0000021433,"l":0.0000015815,"c":0.0000019086,"v":18231314.3371890001,"t":1707408000}
+{"o":0.0000019086,"h":0.0000020141,"l":0.0000013964,"c":0.0000014654,"v":30007319.8693680055,"t":1707411600}
+{"o":0.0000014654,"h":0.0000017013,"l":0.0000012857,"c":0.0000012877,"v":15753555.9940459989,"t":1707415200}
+{"o":0.0000012877,"h":0.0000016532,"l":0.0000012191,"c":0.0000014316,"v":13138469.9523679987,"t":1707418800}
+{"o":0.0000014316,"h":0.0000014317,"l":0.0000012669,"c":0.0000013054,"v":2915900.7839170001,"t":1707422400}
+{"o":0.0000013054,"h":0.0000013559,"l":0.000001125,"c":0.0000013309,"v":15904237.8749870006,"t":1707426000}
+{"o":0.0000013309,"h":0.0000014595,"l":0.0000013271,"c":0.0000014504,"v":2274922.0658950005,"t":1707429600}
+{"o":0.0000014504,"h":0.0000016412,"l":0.0000014425,"c":0.0000016384,"v":2670000.8019490005,"t":1707433200}
+{"o":0.0000016384,"h":0.0000016672,"l":0.0000015164,"c":0.0000015221,"v":2440410.2539329999,"t":1707436800}
+{"o":0.0000015221,"h":0.0000015256,"l":0.00000149,"c":0.0000014959,"v":1049368.058772,"t":1707440400}
+{"o":0.0000014959,"h":0.0000014981,"l":0.0000014503,"c":0.0000014708,"v":699691.848979,"t":1707444000}
+{"o":0.0000014708,"h":0.0000016446,"l":0.0000014685,"c":0.0000015924,"v":2463434.0006169998,"t":1707447600}
+{"o":0.0000015924,"h":0.0000016179,"l":0.0000015839,"c":0.0000016099,"v":491348.618784,"t":1707451200}
+{"o":0.0000016099,"h":0.0000016636,"l":0.0000015689,"c":0.0000016496,"v":2136562.1525349999,"t":1707454800}
+{"o":0.0000016496,"h":0.0000017045,"l":0.0000016486,"c":0.0000016991,"v":151484.698271,"t":1707458400}
+{"o":0.0000016991,"h":0.0000017223,"l":0.0000016621,"c":0.0000016687,"v":756267.8392139999,"t":1707462000}
+{"o":0.0000016687,"h":0.0000016714,"l":0.0000013514,"c":0.0000013519,"v":5118066.1419409998,"t":1707465600}
+{"o":0.0000013519,"h":0.0000013672,"l":0.0000011123,"c":0.0000012235,"v":8702690.893189,"t":1707469200}
+{"o":0.0000012235,"h":0.0000021915,"l":0.0000012189,"c":0.0000017613,"v":21295481.4203850031,"t":1707472800}
+{"o":0.0000017613,"h":0.0000019385,"l":0.0000017524,"c":0.000001806,"v":4407427.9581359997,"t":1707476400}
+{"o":0.000001806,"h":0.0000038175,"l":0.0000017049,"c":0.0000036932,"v":20198953.5468639992,"t":1707480000}
+{"o":0.0000036932,"h":0.0000037149,"l":0.0000023188,"c":0.0000028575,"v":24994744.8533829972,"t":1707483600}
+{"o":0.0000028575,"h":0.0000031394,"l":0.0000013948,"c":0.000001983,"v":28820708.8639799953,"t":1707487200}
+{"o":0.000001983,"h":0.0000023826,"l":0.0000016627,"c":0.0000022879,"v":26570258.1882740036,"t":1707490800}
+{"o":0.0000022879,"h":0.0000027195,"l":0.0000021029,"c":0.0000021229,"v":12391589.5981120002,"t":1707494400}
+{"o":0.0000021229,"h":0.0000021282,"l":0.0000019262,"c":0.0000019329,"v":4323883.0101450002,"t":1707498000}
+{"o":0.0000019329,"h":0.0000024621,"l":0.0000018408,"c":0.0000024491,"v":17280684.5654039979,"t":1707501600}
+{"o":0.0000024491,"h":0.0000024965,"l":0.0000017129,"c":0.0000017276,"v":17034150.6321419999,"t":1707505200}
+{"o":0.0000017276,"h":0.0000022626,"l":0.0000017163,"c":0.0000021394,"v":13699600.8847320005,"t":1707508800}
+{"o":0.0000021394,"h":0.0000026777,"l":0.0000020621,"c":0.0000025837,"v":6811902.6604090007,"t":1707512400}
+{"o":0.0000025837,"h":0.0000030374,"l":0.0000025802,"c":0.000002876,"v":11080865.8336040005,"t":1707516000}
+{"o":0.000002876,"h":0.0000029735,"l":0.00000259,"c":0.0000028512,"v":9062771.8472109996,"t":1707519600}
+{"o":0.0000028512,"h":0.0000028527,"l":0.0000027816,"c":0.0000027962,"v":625771.570035,"t":1707523200}
+{"o":0.0000027962,"h":0.0000028218,"l":0.0000027502,"c":0.0000027559,"v":379974.83273,"t":1707526800}
+{"o":0.0000027559,"h":0.0000031941,"l":0.0000027314,"c":0.0000031783,"v":7482547.7729540002,"t":1707530400}
+{"o":0.0000031783,"h":0.0000032872,"l":0.0000031382,"c":0.0000032455,"v":1725718.7917979998,"t":1707534000}
+{"o":0.0000032455,"h":0.0000035106,"l":0.0000032356,"c":0.0000034991,"v":3601670.5293370001,"t":1707537600}
+{"o":0.0000034991,"h":0.0000038331,"l":0.0000034912,"c":0.0000035435,"v":4552525.7708069989,"t":1707541200}
+{"o":0.0000035435,"h":0.0000043815,"l":0.0000034448,"c":0.0000034836,"v":9421360.1701289993,"t":1707544800}
+{"o":0.0000034836,"h":0.0000039674,"l":0.0000031154,"c":0.0000034382,"v":13920508.7472979967,"t":1707548400}
+{"o":0.0000034382,"h":0.0000034603,"l":0.0000031061,"c":0.0000031473,"v":2309036.1989019997,"t":1707552000}
+{"o":0.0000031473,"h":0.0000044193,"l":0.0000027247,"c":0.0000029697,"v":26985087.5746660009,"t":1707555600}
+{"o":0.0000029697,"h":0.0000039565,"l":0.0000029677,"c":0.0000038592,"v":14935826.9188909978,"t":1707559200}
+{"o":0.0000038592,"h":0.0000039628,"l":0.0000030801,"c":0.0000030957,"v":11929948.926617993,"t":1707562800}
+{"o":0.0000030957,"h":0.0000033375,"l":0.0000029076,"c":0.0000030766,"v":7582141.7788119977,"t":1707566400}
+{"o":0.0000030766,"h":0.0000030949,"l":0.0000015715,"c":0.0000022731,"v":41286760.2290490195,"t":1707570000}
+{"o":0.0000022731,"h":0.0000025533,"l":0.0000022598,"c":0.0000025472,"v":11436567.3676849976,"t":1707573600}
+{"o":0.0000025472,"h":0.0000029709,"l":0.0000024782,"c":0.0000029611,"v":6339261.7493669996,"t":1707577200}
+{"o":0.0000029611,"h":0.0000029769,"l":0.0000025028,"c":0.0000025228,"v":5665236.5351919997,"t":1707580800}
+{"o":0.0000025228,"h":0.0000025372,"l":0.000002384,"c":0.0000024012,"v":1552258.8181780002,"t":1707584400}
+{"o":0.0000024012,"h":0.0000024024,"l":0.0000023181,"c":0.0000023234,"v":1511594.8976709999,"t":1707588000}
+{"o":0.0000023234,"h":0.0000023437,"l":0.0000022368,"c":0.0000022716,"v":4373765.8647830002,"t":1707591600}
+{"o":0.0000022716,"h":0.0000023629,"l":0.0000022471,"c":0.0000023527,"v":1185004.1819210001,"t":1707595200}
+{"o":0.0000023527,"h":0.0000024954,"l":0.0000023314,"c":0.0000023978,"v":2664206.8046070002,"t":1707598800}
+{"o":0.0000023978,"h":0.0000024239,"l":0.0000020856,"c":0.0000020977,"v":3677544.2255679998,"t":1707602400}
+{"o":0.0000020977,"h":0.000002149,"l":0.0000015854,"c":0.0000019573,"v":20492976.0041899979,"t":1707606000}
+{"o":0.0000019573,"h":0.0000020597,"l":0.0000019524,"c":0.0000020516,"v":27206.342159,"t":1707609600}
+{"o":0.0000020516,"h":0.00000207,"l":0.0000020172,"c":0.0000020298,"v":502438.714606,"t":1707613200}
+{"o":0.0000020298,"h":0.0000020381,"l":0.0000019925,"c":0.0000020018,"v":131281.637328,"t":1707616800}
+{"o":0.0000020018,"h":0.0000020945,"l":0.0000019722,"c":0.0000020681,"v":6310327.3396820007,"t":1707620400}
+{"o":0.0000020681,"h":0.0000021643,"l":0.0000020152,"c":0.0000020267,"v":2443645.94845,"t":1707624000}
+{"o":0.0000020267,"h":0.0000020355,"l":0.0000019773,"c":0.0000019852,"v":436160.512927,"t":1707627600}
+{"o":0.0000019852,"h":0.0000019913,"l":0.0000018051,"c":0.0000018077,"v":3299265.7547669997,"t":1707631200}
+{"o":0.0000018077,"h":0.0000021328,"l":0.0000017049,"c":0.0000020949,"v":18932820.9527949989,"t":1707634800}
+{"o":0.0000020949,"h":0.0000023192,"l":0.0000020896,"c":0.0000021763,"v":6022657.6118619991,"t":1707638400}
+{"o":0.0000021763,"h":0.0000022291,"l":0.0000020692,"c":0.0000022077,"v":3115359.3292940003,"t":1707642000}
+{"o":0.0000022077,"h":0.0000023684,"l":0.0000022014,"c":0.0000023526,"v":2378089.2043249998,"t":1707645600}
+{"o":0.0000023526,"h":0.0000029403,"l":0.0000023418,"c":0.0000028312,"v":7282643.16921,"t":1707649200}
+{"o":0.0000028312,"h":0.0000028348,"l":0.0000025437,"c":0.0000025668,"v":2536021.4151360001,"t":1707652800}
+{"o":0.0000025668,"h":0.0000025896,"l":0.0000023597,"c":0.0000023752,"v":2491544.91769,"t":1707656400}
+{"o":0.0000023752,"h":0.0000023966,"l":0.0000022333,"c":0.0000022346,"v":2296218.8490999998,"t":1707660000}
+{"o":0.0000022346,"h":0.0000026289,"l":0.0000020039,"c":0.0000021489,"v":19727582.6714359969,"t":1707663600}
+{"o":0.0000021489,"h":0.0000039712,"l":0.0000021465,"c":0.0000032341,"v":24711896.1984300055,"t":1707667200}
+{"o":0.0000032341,"h":0.0000040412,"l":0.000003183,"c":0.0000035818,"v":21763779.6680389903,"t":1707670800}
+{"o":0.0000035818,"h":0.0000038662,"l":0.0000033126,"c":0.0000038458,"v":9822160.2143080011,"t":1707674400}
+{"o":0.0000038458,"h":0.0000045995,"l":0.0000034056,"c":0.0000041448,"v":18883118.4872919954,"t":1707678000}
+{"o":0.0000041448,"h":0.0000043089,"l":0.0000032675,"c":0.0000037784,"v":12227120.0988040008,"t":1707681600}
+{"o":0.0000037784,"h":0.0000042978,"l":0.0000031615,"c":0.0000039742,"v":14279793.5260519981,"t":1707685200}
+{"o":0.0000039742,"h":0.0000041783,"l":0.0000039586,"c":0.0000041493,"v":1792246.0921080001,"t":1707688800}
+{"o":0.0000041493,"h":0.0000043069,"l":0.0000036846,"c":0.0000036912,"v":4705749.547572,"t":1707692400}
+{"o":0.0000036912,"h":0.0000039436,"l":0.0000034849,"c":0.0000038974,"v":3806556.3864560006,"t":1707696000}
+{"o":0.0000038974,"h":0.000003933,"l":0.0000037218,"c":0.0000037748,"v":2103050.1705419999,"t":1707699600}
+{"o":0.0000037748,"h":0.0000043015,"l":0.0000036329,"c":0.0000042599,"v":3360107.7706789998,"t":1707703200}
+{"o":0.0000042599,"h":0.0000047089,"l":0.0000039007,"c":0.0000046257,"v":12351173.7326449994,"t":1707706800}
+{"o":0.0000046257,"h":0.0000052637,"l":0.0000045648,"c":0.0000052299,"v":3419669.4358659997,"t":1707710400}
+{"o":0.0000052299,"h":0.0000057836,"l":0.0000045331,"c":0.0000049149,"v":12222924.8300080001,"t":1707714000}
+{"o":0.0000049149,"h":0.0000053303,"l":0.0000046937,"c":0.000005295,"v":5873233.7788569974,"t":1707717600}
+{"o":0.000005295,"h":0.0000069813,"l":0.0000052454,"c":0.0000060829,"v":19636374.2624809965,"t":1707721200}
+{"o":0.0000060829,"h":0.0000065993,"l":0.0000057228,"c":0.0000057551,"v":12204273.6721749976,"t":1707724800}
+{"o":0.0000057551,"h":0.0000058179,"l":0.0000040625,"c":0.000004104,"v":19016997.3367609978,"t":1707728400}
+{"o":0.000004104,"h":0.0000052762,"l":0.0000040337,"c":0.0000051256,"v":12562625.9517069981,"t":1707732000}
+{"o":0.0000051256,"h":0.0000061537,"l":0.0000048058,"c":0.0000055692,"v":21945740.8602230027,"t":1707735600}
+{"o":0.0000055692,"h":0.0000055909,"l":0.000005087,"c":0.0000051496,"v":4220900.7712710015,"t":1707739200}
+{"o":0.0000051496,"h":0.0000055743,"l":0.0000047607,"c":0.0000055553,"v":6140917.751875001,"t":1707742800}
+{"o":0.0000055553,"h":0.0000076273,"l":0.0000053763,"c":0.0000074698,"v":15142743.4082970005,"t":1707746400}
+{"o":0.0000074698,"h":0.0000088116,"l":0.0000059704,"c":0.0000081478,"v":32496129.4795490094,"t":1707750000}
+{"o":0.0000081478,"h":0.0000082885,"l":0.0000055867,"c":0.0000063598,"v":17908365.9841380194,"t":1707753600}
+{"o":0.0000063598,"h":0.0000068367,"l":0.0000057222,"c":0.0000058266,"v":12422169.9982350003,"t":1707757200}
+{"o":0.0000058266,"h":0.0000062285,"l":0.0000056444,"c":0.0000057606,"v":5096290.8119279994,"t":1707760800}
+{"o":0.0000057606,"h":0.0000074457,"l":0.0000056372,"c":0.0000066926,"v":9745886.9509689994,"t":1707764400}
+{"o":0.0000066926,"h":0.0000079414,"l":0.0000065906,"c":0.0000076839,"v":4927726.9098270005,"t":1707768000}
+{"o":0.0000076839,"h":0.0000077403,"l":0.0000058161,"c":0.0000064791,"v":12246874.1848709993,"t":1707771600}
+{"o":0.0000064791,"h":0.0000074219,"l":0.0000064017,"c":0.0000071781,"v":3905008.6052279999,"t":1707775200}
+{"o":0.0000071781,"h":0.0000073375,"l":0.0000057995,"c":0.0000067513,"v":8613701.970312003,"t":1707778800}
+{"o":0.0000067513,"h":0.000007416,"l":0.0000061955,"c":0.0000064521,"v":6958979.6635440011,"t":1707782400}
+{"o":0.0000064521,"h":0.0000065096,"l":0.0000063157,"c":0.0000064037,"v":1635914.1303010001,"t":1707786000}
+{"o":0.0000064037,"h":0.0000064922,"l":0.0000063841,"c":0.0000064626,"v":102927.388636,"t":1707789600}
+{"o":0.0000064626,"h":0.0000065032,"l":0.000006345,"c":0.0000064429,"v":718764.5958080001,"t":1707793200}
+{"o":0.0000064429,"h":0.0000064992,"l":0.0000052786,"c":0.0000054812,"v":6253979.6973749995,"t":1707796800}
+{"o":0.0000054812,"h":0.0000060614,"l":0.0000053884,"c":0.000006036,"v":2921630.7774429996,"t":1707800400}
+{"o":0.000006036,"h":0.0000072762,"l":0.0000060107,"c":0.0000068666,"v":8183229.0256790016,"t":1707804000}
+{"o":0.0000068666,"h":0.0000075525,"l":0.0000068174,"c":0.0000069105,"v":3557215.3618410006,"t":1707807600}
+{"o":0.0000069105,"h":0.0000069233,"l":0.0000061976,"c":0.0000064504,"v":7529006.8551989989,"t":1707811200}
+{"o":0.0000064504,"h":0.0000075073,"l":0.0000061584,"c":0.0000068066,"v":15149665.633213995,"t":1707814800}
+{"o":0.0000068066,"h":0.0000069828,"l":0.0000068066,"c":0.0000069108,"v":492530.748435,"t":1707818400}
+{"o":0.0000069108,"h":0.00000819,"l":0.0000068007,"c":0.0000076538,"v":7632811.9064969998,"t":1707822000}
+{"o":0.0000076538,"h":0.0000080138,"l":0.0000070607,"c":0.0000070997,"v":4886758.2161669992,"t":1707825600}
+{"o":0.0000070997,"h":0.0000076709,"l":0.0000070354,"c":0.000007483,"v":3251270.5799379996,"t":1707829200}
+{"o":0.000007483,"h":0.000008286,"l":0.0000074527,"c":0.0000078616,"v":3835654.513973,"t":1707832800}
+{"o":0.0000078616,"h":0.0000081615,"l":0.0000077429,"c":0.0000080694,"v":736040.2616880001,"t":1707836400}
+{"o":0.0000080694,"h":0.0000084059,"l":0.0000079577,"c":0.000008335,"v":1353539.4519130001,"t":1707840000}
+{"o":0.000008335,"h":0.0000087263,"l":0.0000079911,"c":0.0000085394,"v":3421473.4745379998,"t":1707843600}
+{"o":0.0000085394,"h":0.0000094737,"l":0.000007548,"c":0.0000087268,"v":14941453.0590719972,"t":1707847200}
+{"o":0.0000087268,"h":0.000008765,"l":0.0000079784,"c":0.0000080677,"v":1918999.6748599997,"t":1707850800}
+{"o":0.0000080677,"h":0.0000091873,"l":0.000007971,"c":0.0000084016,"v":6858070.4733699989,"t":1707854400}
+{"o":0.0000084016,"h":0.0000085263,"l":0.0000074807,"c":0.0000075639,"v":3020760.7595800003,"t":1707858000}
+{"o":0.0000075639,"h":0.0000085878,"l":0.0000074364,"c":0.0000085734,"v":3452988.0117309992,"t":1707861600}
+{"o":0.0000085734,"h":0.0000091241,"l":0.0000085282,"c":0.0000090544,"v":1546365.4575399999,"t":1707865200}
+{"o":0.0000090544,"h":0.0000091992,"l":0.0000077093,"c":0.0000078018,"v":2931776.31703,"t":1707868800}
+{"o":0.0000078018,"h":0.0000078382,"l":0.0000065209,"c":0.0000065699,"v":3608603.1801919998,"t":1707872400}
+{"o":0.0000065699,"h":0.0000074182,"l":0.0000065488,"c":0.0000073347,"v":2629950.6188749997,"t":1707876000}
+{"o":0.0000073347,"h":0.0000082835,"l":0.00000727,"c":0.0000077248,"v":4966984.1209720001,"t":1707879600}
+{"o":0.0000077248,"h":0.0000079589,"l":0.0000076713,"c":0.0000079335,"v":538758.5954859999,"t":1707883200}
+{"o":0.0000079335,"h":0.0000087086,"l":0.0000066744,"c":0.0000068027,"v":11151240.3960149996,"t":1707886800}
+{"o":0.0000068027,"h":0.0000069307,"l":0.00000548,"c":0.0000067162,"v":29396263.912114989,"t":1707890400}
+{"o":0.0000067162,"h":0.0000071139,"l":0.0000046871,"c":0.0000053487,"v":26747576.7848870158,"t":1707894000}
+{"o":0.0000053487,"h":0.0000059355,"l":0.000005249,"c":0.0000054386,"v":12954457.6018749997,"t":1707897600}
+{"o":0.0000054386,"h":0.0000055463,"l":0.0000042132,"c":0.0000042235,"v":8565969.0971909966,"t":1707901200}
+{"o":0.0000042235,"h":0.0000059633,"l":0.0000041692,"c":0.0000059423,"v":27386020.9443179928,"t":1707904800}
+{"o":0.0000059423,"h":0.0000069082,"l":0.0000059145,"c":0.0000068121,"v":2444832.6065770001,"t":1707908400}
+{"o":0.0000068121,"h":0.000006847,"l":0.0000059343,"c":0.0000059696,"v":2618280.8449130007,"t":1707912000}
+{"o":0.0000059696,"h":0.000006812,"l":0.0000058366,"c":0.0000065154,"v":10133609.5558900014,"t":1707915600}
+{"o":0.0000065154,"h":0.0000065542,"l":0.0000058244,"c":0.0000058581,"v":2307290.93169,"t":1707919200}
+{"o":0.0000058581,"h":0.0000060099,"l":0.0000056535,"c":0.0000058015,"v":1316696.6268040002,"t":1707922800}
+{"o":0.0000058015,"h":0.0000059941,"l":0.0000053628,"c":0.000005459,"v":5564655.1359740002,"t":1707926400}
+{"o":0.000005459,"h":0.000005493,"l":0.0000048768,"c":0.0000049132,"v":3294703.6813889998,"t":1707930000}
+{"o":0.0000049132,"h":0.0000049469,"l":0.0000036941,"c":0.0000040163,"v":17552046.3178410083,"t":1707933600}
+{"o":0.0000040163,"h":0.0000041436,"l":0.0000038622,"c":0.0000041121,"v":1933547.4526899997,"t":1707937200}
+{"o":0.0000041121,"h":0.0000044014,"l":0.0000040894,"c":0.0000043448,"v":2331005.3639189997,"t":1707940800}
+{"o":0.0000043448,"h":0.0000043758,"l":0.000002304,"c":0.0000024456,"v":44299970.6599849761,"t":1707944400}
+{"o":0.0000024456,"h":0.0000024816,"l":0.000001624,"c":0.0000017805,"v":32640854.8299389891,"t":1707948000}
+{"o":0.0000017805,"h":0.0000026473,"l":0.0000017778,"c":0.0000025491,"v":38984320.73116,"t":1707951600}
+{"o":0.0000025491,"h":0.000002616,"l":0.0000022864,"c":0.0000025666,"v":8429791.7425509989,"t":1707955200}
+{"o":0.0000025666,"h":0.000002611,"l":0.0000024874,"c":0.0000025938,"v":1867512.4875550002,"t":1707958800}
+{"o":0.0000025938,"h":0.0000030035,"l":0.0000025774,"c":0.0000029952,"v":8595479.3766980004,"t":1707962400}
+{"o":0.0000029952,"h":0.0000031186,"l":0.0000029626,"c":0.0000031021,"v":1509960.7676330002,"t":1707966000}
+{"o":0.0000031021,"h":0.0000035613,"l":0.0000031021,"c":0.0000032569,"v":8987236.7422979996,"t":1707969600}
+{"o":0.0000032569,"h":0.0000039332,"l":0.0000031484,"c":0.0000038715,"v":17234824.1339760013,"t":1707973200}
+{"o":0.0000038715,"h":0.0000041059,"l":0.0000038614,"c":0.0000040955,"v":2335252.8818659997,"t":1707976800}
+{"o":0.0000040955,"h":0.0000044882,"l":0.0000040694,"c":0.0000042609,"v":4373799.3114809999,"t":1707980400}
+{"o":0.0000042609,"h":0.0000042718,"l":0.0000037163,"c":0.0000039188,"v":7463768.401397001,"t":1707984000}
+{"o":0.0000039188,"h":0.0000039374,"l":0.0000036952,"c":0.0000037806,"v":3314805.7398010003,"t":1707987600}
+{"o":0.0000037806,"h":0.0000038064,"l":0.0000037439,"c":0.0000037569,"v":293565.113846,"t":1707991200}
+{"o":0.0000037569,"h":0.0000037908,"l":0.0000035699,"c":0.0000036185,"v":1644662.520952,"t":1707994800}
+{"o":0.0000036185,"h":0.0000036715,"l":0.0000035994,"c":0.000003645,"v":340968.334216,"t":1707998400}
+{"o":0.000003645,"h":0.0000037295,"l":0.0000030997,"c":0.0000031075,"v":10332046.594467001,"t":1708002000}
+{"o":0.0000031075,"h":0.0000031208,"l":0.000002741,"c":0.0000027871,"v":3120378.2862180001,"t":1708005600}
+{"o":0.0000027871,"h":0.0000038346,"l":0.0000026929,"c":0.0000037671,"v":15478468.4365389962,"t":1708009200}
+{"o":0.0000037671,"h":0.0000038798,"l":0.0000037342,"c":0.0000038099,"v":663384.359523,"t":1708012800}
+{"o":0.0000038099,"h":0.0000038401,"l":0.0000033589,"c":0.0000035159,"v":9020540.0369369984,"t":1708016400}
+{"o":0.0000035159,"h":0.0000035226,"l":0.0000033001,"c":0.0000035017,"v":3606449.1334720002,"t":1708020000}
+{"o":0.0000035017,"h":0.0000035143,"l":0.0000033802,"c":0.0000034612,"v":1809356.13555,"t":1708023600}
+{"o":0.0000034612,"h":0.0000035576,"l":0.0000034509,"c":0.0000035501,"v":534840.532186,"t":1708027200}
+{"o":0.0000035501,"h":0.0000041248,"l":0.0000035087,"c":0.0000040832,"v":6295938.6474929992,"t":1708030800}
+{"o":0.0000040832,"h":0.000004183,"l":0.0000037,"c":0.0000037341,"v":3630291.9566840003,"t":1708034400}
+{"o":0.0000037341,"h":0.0000039058,"l":0.0000036433,"c":0.0000037747,"v":5091940.2866369998,"t":1708038000}
+{"o":0.0000037747,"h":0.0000038334,"l":0.0000037648,"c":0.0000037926,"v":371456.159467,"t":1708041600}
+{"o":0.0000037926,"h":0.0000038643,"l":0.0000035637,"c":0.0000035669,"v":2459986.0214590002,"t":1708045200}
+{"o":0.0000035669,"h":0.000003581,"l":0.000002953,"c":0.0000029555,"v":6168678.4389840001,"t":1708048800}
+{"o":0.0000029555,"h":0.0000031449,"l":0.0000029259,"c":0.0000031334,"v":2468148.3718440002,"t":1708052400}
+{"o":0.0000031334,"h":0.000003154,"l":0.0000030595,"c":0.0000030785,"v":834734.9488929999,"t":1708056000}
+{"o":0.0000030785,"h":0.0000031425,"l":0.0000030447,"c":0.0000031324,"v":1644897.2441740001,"t":1708059600}
+{"o":0.0000031324,"h":0.0000031519,"l":0.0000027939,"c":0.000002944,"v":6297305.1837240001,"t":1708063200}
+{"o":0.000002944,"h":0.0000029794,"l":0.0000027871,"c":0.0000028192,"v":3258483.3420970002,"t":1708066800}
+{"o":0.0000028192,"h":0.000002892,"l":0.000002803,"c":0.0000028299,"v":1475401.710244,"t":1708070400}
+{"o":0.0000028299,"h":0.0000028558,"l":0.000002522,"c":0.000002528,"v":4678515.1608329993,"t":1708074000}
+{"o":0.000002528,"h":0.000002537,"l":0.0000021333,"c":0.0000021739,"v":10370141.0939429998,"t":1708077600}
+{"o":0.0000021739,"h":0.0000022405,"l":0.0000021652,"c":0.0000022115,"v":3245561.2422290002,"t":1708081200}
+{"o":0.0000022115,"h":0.0000023773,"l":0.0000021908,"c":0.0000023494,"v":3694973.8716230006,"t":1708084800}
+{"o":0.0000023494,"h":0.0000026055,"l":0.0000023316,"c":0.0000025362,"v":6200417.0013070004,"t":1708088400}
+{"o":0.0000025362,"h":0.0000026411,"l":0.000002421,"c":0.0000024816,"v":3332013.6092320001,"t":1708092000}
+{"o":0.0000024816,"h":0.0000025214,"l":0.0000024034,"c":0.0000024742,"v":1883099.1196089999,"t":1708095600}
+{"o":0.0000024742,"h":0.000002656,"l":0.0000024579,"c":0.0000026195,"v":2325618.46221,"t":1708099200}
+{"o":0.0000026195,"h":0.0000028249,"l":0.000002616,"c":0.0000028047,"v":2966744.3805030002,"t":1708102800}
+{"o":0.0000028047,"h":0.0000028393,"l":0.000002785,"c":0.0000028109,"v":714980.403807,"t":1708106400}
+{"o":0.0000028109,"h":0.0000028333,"l":0.000002599,"c":0.0000026317,"v":3979785.0813070005,"t":1708110000}
+{"o":0.0000026317,"h":0.0000026439,"l":0.0000026002,"c":0.0000026178,"v":124387.971363,"t":1708113600}
+{"o":0.0000026178,"h":0.0000026317,"l":0.0000023082,"c":0.0000025257,"v":8344675.2968989993,"t":1708117200}
+{"o":0.0000025257,"h":0.0000026978,"l":0.000002459,"c":0.0000026743,"v":4460664.0811510002,"t":1708120800}
+{"o":0.0000026743,"h":0.000002714,"l":0.0000026009,"c":0.0000026219,"v":4582593.6993300002,"t":1708124400}
+{"o":0.0000026219,"h":0.0000027364,"l":0.0000026051,"c":0.0000027209,"v":850576.925125,"t":1708128000}
+{"o":0.0000027209,"h":0.0000029379,"l":0.0000027147,"c":0.0000029243,"v":2864911.4366250001,"t":1708131600}
+{"o":0.0000029243,"h":0.000002938,"l":0.000002893,"c":0.0000028994,"v":200000.0,"t":1708135200}
+{"o":0.0000028994,"h":0.000002915,"l":0.0000028636,"c":0.00000287,"v":348491.015071,"t":1708138800}
+{"o":0.00000287,"h":0.0000028853,"l":0.0000027382,"c":0.0000027533,"v":2099106.7183420002,"t":1708142400}
+{"o":0.0000027533,"h":0.0000027711,"l":0.0000027024,"c":0.0000027237,"v":104538.590635,"t":1708146000}
+{"o":0.0000027237,"h":0.000002727,"l":0.0000027002,"c":0.0000027055,"v":3442.97264,"t":1708149600}
+{"o":0.0000027055,"h":0.0000027223,"l":0.0000026857,"c":0.0000027028,"v":3329.849991,"t":1708153200}
+{"o":0.0000027028,"h":0.0000030193,"l":0.0000026909,"c":0.0000029429,"v":5957052.4994020006,"t":1708156800}
+{"o":0.0000029429,"h":0.0000031628,"l":0.0000029379,"c":0.0000031526,"v":6845557.8406759994,"t":1708160400}
+{"o":0.0000031526,"h":0.0000036734,"l":0.0000031367,"c":0.000003522,"v":11909795.6397719998,"t":1708164000}
+{"o":0.000003522,"h":0.0000035851,"l":0.0000035064,"c":0.0000035534,"v":1410232.6285529998,"t":1708167600}
+{"o":0.0000035534,"h":0.0000038986,"l":0.0000035255,"c":0.0000038976,"v":4535287.0571710002,"t":1708171200}
+{"o":0.0000038976,"h":0.0000039798,"l":0.0000035206,"c":0.000003589,"v":2277203.1905080001,"t":1708174800}
+{"o":0.000003589,"h":0.0000036308,"l":0.000003217,"c":0.0000033733,"v":6846361.6399719995,"t":1708178400}
+{"o":0.0000033733,"h":0.0000035101,"l":0.0000033539,"c":0.0000034821,"v":195969.317526,"t":1708182000}
+{"o":0.0000034821,"h":0.0000035353,"l":0.0000034609,"c":0.0000035186,"v":430105.950572,"t":1708185600}
+{"o":0.0000035186,"h":0.0000041763,"l":0.0000034911,"c":0.0000041476,"v":7126361.448721,"t":1708189200}
+{"o":0.0000041476,"h":0.0000043101,"l":0.000004146,"c":0.0000043013,"v":919348.8522409999,"t":1708192800}
+{"o":0.0000043013,"h":0.0000043089,"l":0.0000039809,"c":0.000004105,"v":2765181.8728380003,"t":1708196400}
+{"o":0.000004105,"h":0.0000047514,"l":0.0000040865,"c":0.000004645,"v":4747792.4156130012,"t":1708200000}
+{"o":0.000004645,"h":0.0000057477,"l":0.0000045919,"c":0.000005682,"v":9958902.5122660007,"t":1708203600}
+{"o":0.000005682,"h":0.0000059224,"l":0.0000042175,"c":0.0000054503,"v":28529568.6807910055,"t":1708207200}
+{"o":0.0000054503,"h":0.0000055111,"l":0.0000047558,"c":0.000004975,"v":5745994.2727819998,"t":1708210800}
+{"o":0.000004975,"h":0.0000050546,"l":0.0000049384,"c":0.000005032,"v":428041.0558389999,"t":1708214400}
+{"o":0.000005032,"h":0.0000051857,"l":0.0000050106,"c":0.0000051407,"v":1066931.094941,"t":1708218000}
+{"o":0.0000051407,"h":0.0000052111,"l":0.0000050999,"c":0.0000051399,"v":474008.585896,"t":1708221600}
+{"o":0.0000051399,"h":0.0000055601,"l":0.000005087,"c":0.0000054651,"v":2758154.177565,"t":1708225200}
+{"o":0.0000054651,"h":0.0000055581,"l":0.000005427,"c":0.0000054993,"v":837844.9281520001,"t":1708228800}
+{"o":0.0000054993,"h":0.0000055492,"l":0.0000054039,"c":0.0000055203,"v":848184.337605,"t":1708232400}
+{"o":0.0000055203,"h":0.0000057261,"l":0.0000045607,"c":0.0000050786,"v":10122615.3681980036,"t":1708236000}
+{"o":0.0000050786,"h":0.0000051596,"l":0.0000050202,"c":0.0000050379,"v":511842.360789,"t":1708239600}
+{"o":0.0000050379,"h":0.0000059573,"l":0.0000050157,"c":0.0000058972,"v":4695712.1004509991,"t":1708243200}
+{"o":0.0000058972,"h":0.0000061015,"l":0.0000058106,"c":0.00000587,"v":2982330.340874,"t":1708246800}
+{"o":0.00000587,"h":0.0000059862,"l":0.0000052019,"c":0.0000053204,"v":6784386.6766220015,"t":1708250400}
+{"o":0.0000053204,"h":0.000005339,"l":0.0000052583,"c":0.0000052855,"v":207660.140943,"t":1708254000}
+{"o":0.0000052855,"h":0.0000053695,"l":0.0000052422,"c":0.0000053466,"v":160122.349898,"t":1708257600}
+{"o":0.0000053466,"h":0.0000053478,"l":0.0000052122,"c":0.0000052794,"v":1052845.6617970001,"t":1708261200}
+{"o":0.0000052794,"h":0.0000067212,"l":0.0000052212,"c":0.0000062512,"v":14590899.8358059973,"t":1708264800}
+{"o":0.0000062512,"h":0.0000071657,"l":0.0000061441,"c":0.0000070958,"v":5316062.869039,"t":1708268400}
+{"o":0.0000070958,"h":0.0000071684,"l":0.0000066286,"c":0.0000069378,"v":5062643.6742200004,"t":1708272000}
+{"o":0.0000069378,"h":0.0000072142,"l":0.000004439,"c":0.0000050855,"v":33457377.7043049969,"t":1708275600}
+{"o":0.0000050855,"h":0.0000067384,"l":0.0000045512,"c":0.0000058558,"v":38673769.8268690184,"t":1708279200}
+{"o":0.0000058558,"h":0.0000059049,"l":0.0000056632,"c":0.0000057047,"v":1996698.0303260002,"t":1708282800}
+{"o":0.0000057047,"h":0.0000058344,"l":0.000005584,"c":0.0000056531,"v":1594579.9205319996,"t":1708286400}
+{"o":0.0000056531,"h":0.0000056545,"l":0.0000051861,"c":0.0000052199,"v":2244026.6413469999,"t":1708290000}
+{"o":0.0000052199,"h":0.000005251,"l":0.0000051397,"c":0.000005202,"v":474365.330836,"t":1708293600}
+{"o":0.000005202,"h":0.0000052473,"l":0.0000051751,"c":0.0000052179,"v":329616.303262,"t":1708297200}
+{"o":0.0000052179,"h":0.0000063705,"l":0.0000049156,"c":0.0000058583,"v":11755743.2030850016,"t":1708300800}
+{"o":0.0000058583,"h":0.0000059734,"l":0.0000058572,"c":0.0000059465,"v":434730.739304,"t":1708304400}
+{"o":0.0000059465,"h":0.0000065226,"l":0.0000059351,"c":0.0000063556,"v":6078513.4022820005,"t":1708308000}
+{"o":0.0000063556,"h":0.0000064395,"l":0.0000045604,"c":0.0000045821,"v":13008566.5060460027,"t":1708311600}
+{"o":0.0000045821,"h":0.0000046952,"l":0.0000045601,"c":0.0000046469,"v":1411195.988018,"t":1708315200}
+{"o":0.0000046469,"h":0.0000047874,"l":0.000004602,"c":0.0000047495,"v":1527340.3380470001,"t":1708318800}
+{"o":0.0000047495,"h":0.0000047845,"l":0.0000042174,"c":0.000004268,"v":3955402.4244190007,"t":1708322400}
+{"o":0.000004268,"h":0.0000047304,"l":0.0000039603,"c":0.0000046735,"v":7095800.6441579992,"t":1708326000}
+{"o":0.0000046735,"h":0.000004891,"l":0.0000046036,"c":0.0000048221,"v":2976410.6645359998,"t":1708329600}
+{"o":0.0000048221,"h":0.0000049952,"l":0.0000047897,"c":0.0000049885,"v":850553.398974,"t":1708333200}
+{"o":0.0000049885,"h":0.0000057925,"l":0.0000049532,"c":0.0000057041,"v":4827471.3686179994,"t":1708336800}
+{"o":0.0000057041,"h":0.0000058811,"l":0.0000055526,"c":0.0000055638,"v":2004768.2875669999,"t":1708340400}
+{"o":0.0000055638,"h":0.0000056382,"l":0.000005481,"c":0.0000056373,"v":452938.542945,"t":1708344000}
+{"o":0.0000056373,"h":0.000005779,"l":0.0000054996,"c":0.0000057155,"v":830671.2496600001,"t":1708347600}
+{"o":0.0000057155,"h":0.000005754,"l":0.0000055139,"c":0.0000056325,"v":1268343.90338,"t":1708351200}
+{"o":0.0000056325,"h":0.0000056893,"l":0.0000042953,"c":0.0000045833,"v":14783048.6544389967,"t":1708354800}
+{"o":0.0000045833,"h":0.0000047404,"l":0.0000045293,"c":0.0000047281,"v":1133271.2731560001,"t":1708358400}
+{"o":0.0000047281,"h":0.0000047552,"l":0.0000045806,"c":0.0000046826,"v":1051241.834606,"t":1708362000}
+{"o":0.0000046826,"h":0.0000047086,"l":0.00000445,"c":0.0000046243,"v":2749840.2514450001,"t":1708365600}
+{"o":0.0000046243,"h":0.0000046441,"l":0.0000044152,"c":0.0000045254,"v":2472258.3567900001,"t":1708369200}
+{"o":0.0000045254,"h":0.0000046199,"l":0.0000044969,"c":0.0000045946,"v":871302.6089579999,"t":1708372800}
+{"o":0.0000045946,"h":0.0000046545,"l":0.0000045635,"c":0.0000046104,"v":251481.431251,"t":1708376400}
+{"o":0.0000046104,"h":0.0000057172,"l":0.0000046003,"c":0.0000051318,"v":8323611.5772709986,"t":1708380000}
+{"o":0.0000051318,"h":0.0000070505,"l":0.0000051061,"c":0.0000064806,"v":17912407.072653003,"t":1708383600}
+{"o":0.0000064806,"h":0.0000065905,"l":0.0000061416,"c":0.0000062188,"v":1329671.8768509999,"t":1708387200}
+{"o":0.0000062188,"h":0.0000067077,"l":0.0000059621,"c":0.0000066011,"v":6197444.5855299989,"t":1708390800}
+{"o":0.0000066011,"h":0.0000066591,"l":0.0000065316,"c":0.0000065403,"v":462416.320538,"t":1708394400}
+{"o":0.0000065403,"h":0.0000065868,"l":0.0000064002,"c":0.0000064763,"v":569304.035494,"t":1708398000}
+{"o":0.0000064763,"h":0.0000065026,"l":0.0000063556,"c":0.000006418,"v":835816.3269530002,"t":1708401600}
+{"o":0.000006418,"h":0.0000064503,"l":0.0000058203,"c":0.0000058626,"v":2443373.6531540002,"t":1708405200}
+{"o":0.0000058626,"h":0.0000062382,"l":0.0000056062,"c":0.0000061218,"v":4366676.0788429994,"t":1708408800}
+{"o":0.0000061218,"h":0.0000062098,"l":0.0000060355,"c":0.0000061306,"v":43194.322544,"t":1708412400}
+{"o":0.0000061306,"h":0.0000062426,"l":0.0000058826,"c":0.0000059303,"v":629968.660533,"t":1708416000}
+{"o":0.0000059303,"h":0.0000060094,"l":0.000005884,"c":0.0000059476,"v":310521.2572700001,"t":1708419600}
+{"o":0.0000059476,"h":0.0000059733,"l":0.0000058911,"c":0.0000059129,"v":2160.400987,"t":1708423200}
+{"o":0.0000059129,"h":0.0000062489,"l":0.0000058719,"c":0.0000062081,"v":1522250.1608320002,"t":1708426800}
+{"o":0.0000062081,"h":0.000006315,"l":0.0000061472,"c":0.0000062362,"v":490438.825767,"t":1708430400}
+{"o":0.0000062362,"h":0.000006348,"l":0.0000061466,"c":0.0000062484,"v":272435.394462,"t":1708434000}
+{"o":0.0000062484,"h":0.0000065428,"l":0.0000062226,"c":0.0000064133,"v":373165.1658639999,"t":1708437600}
+{"o":0.0000064133,"h":0.0000066267,"l":0.0000061744,"c":0.0000062488,"v":1385737.553877,"t":1708441200}
+{"o":0.0000062488,"h":0.0000063095,"l":0.0000061489,"c":0.0000062791,"v":494331.456712,"t":1708444800}
+{"o":0.0000062791,"h":0.0000070422,"l":0.0000062631,"c":0.0000069677,"v":6811763.4547000006,"t":1708448400}
+{"o":0.0000069677,"h":0.000007063,"l":0.0000068702,"c":0.0000069642,"v":708864.7143969999,"t":1708452000}
+{"o":0.0000069642,"h":0.0000070523,"l":0.0000064314,"c":0.0000064437,"v":3728441.3892729999,"t":1708455600}
+{"o":0.0000064437,"h":0.0000073424,"l":0.0000062336,"c":0.0000072852,"v":4173409.7170000006,"t":1708459200}
+{"o":0.0000072852,"h":0.0000085184,"l":0.0000071739,"c":0.0000084725,"v":4292987.3998739999,"t":1708462800}
+{"o":0.0000084725,"h":0.0000104027,"l":0.0000083488,"c":0.0000097659,"v":6457569.1358190002,"t":1708466400}
+{"o":0.0000097659,"h":0.0000138749,"l":0.0000096922,"c":0.0000121486,"v":13446303.5116420034,"t":1708470000}
+{"o":0.0000121486,"h":0.0000122735,"l":0.0000103115,"c":0.0000104044,"v":3728190.3417049996,"t":1708473600}
+{"o":0.0000104044,"h":0.0000144895,"l":0.0000103055,"c":0.0000138429,"v":7148035.6888050018,"t":1708477200}
+{"o":0.0000138429,"h":0.0000141305,"l":0.0000112062,"c":0.000012011,"v":5509522.6180400001,"t":1708480800}
+{"o":0.000012011,"h":0.0000125311,"l":0.0000118895,"c":0.0000124741,"v":2384108.4445189997,"t":1708484400}
+{"o":0.0000124741,"h":0.0000125332,"l":0.0000111491,"c":0.0000113788,"v":2040742.3987030003,"t":1708488000}
+{"o":0.0000113788,"h":0.0000114163,"l":0.0000096692,"c":0.0000099329,"v":3510100.0798160001,"t":1708491600}
+{"o":0.0000099329,"h":0.0000100525,"l":0.0000089743,"c":0.0000090703,"v":1740093.9077079999,"t":1708495200}
+{"o":0.0000090703,"h":0.0000091804,"l":0.0000087821,"c":0.0000090154,"v":1042762.12976,"t":1708498800}
+{"o":0.0000090154,"h":0.000009862,"l":0.0000089234,"c":0.0000098196,"v":2003265.3978160003,"t":1708502400}
+{"o":0.0000098196,"h":0.0000100408,"l":0.0000073675,"c":0.0000080149,"v":11450315.8788540009,"t":1708506000}
+{"o":0.0000080149,"h":0.000008866,"l":0.0000079585,"c":0.0000084979,"v":5185255.7810699996,"t":1708509600}
+{"o":0.0000084979,"h":0.0000087046,"l":0.0000080486,"c":0.0000081382,"v":1334392.3489370001,"t":1708513200}
+{"o":0.0000081382,"h":0.0000083469,"l":0.0000079957,"c":0.0000081881,"v":753807.01458,"t":1708516800}
+{"o":0.0000081881,"h":0.0000084075,"l":0.0000081388,"c":0.0000083415,"v":379313.3942240001,"t":1708520400}
+{"o":0.0000083415,"h":0.0000086219,"l":0.0000081618,"c":0.0000082753,"v":1159897.0725079998,"t":1708524000}
+{"o":0.0000082753,"h":0.0000085049,"l":0.0000081026,"c":0.0000082873,"v":206039.016923,"t":1708527600}
+{"o":0.0000082873,"h":0.0000087343,"l":0.0000082345,"c":0.0000085912,"v":750219.6347770001,"t":1708531200}
+{"o":0.0000085912,"h":0.0000088128,"l":0.0000084589,"c":0.0000086368,"v":564493.724421,"t":1708534800}
+{"o":0.0000086368,"h":0.0000110024,"l":0.0000086309,"c":0.0000100386,"v":13652227.7015650012,"t":1708538400}
+{"o":0.0000100386,"h":0.0000115401,"l":0.0000097825,"c":0.0000108582,"v":5040311.8225360019,"t":1708542000}
+{"o":0.0000108582,"h":0.0000109941,"l":0.0000108039,"c":0.0000109356,"v":214918.339361,"t":1708545600}
+{"o":0.0000109356,"h":0.0000109707,"l":0.0000103097,"c":0.0000106287,"v":1131165.4372040001,"t":1708549200}
+{"o":0.0000106287,"h":0.0000112509,"l":0.0000105648,"c":0.0000110239,"v":1906656.6780760004,"t":1708552800}
+{"o":0.0000110239,"h":0.0000115272,"l":0.0000109076,"c":0.0000113632,"v":725746.27301,"t":1708556400}
+{"o":0.0000113632,"h":0.0000117245,"l":0.0000113624,"c":0.0000116356,"v":595030.1410589999,"t":1708560000}
+{"o":0.0000116356,"h":0.0000118342,"l":0.0000112182,"c":0.0000114258,"v":492717.270202,"t":1708563600}
+{"o":0.0000114258,"h":0.0000114425,"l":0.000010304,"c":0.0000104199,"v":1778494.325644,"t":1708567200}
+{"o":0.0000104199,"h":0.0000104466,"l":0.0000089668,"c":0.0000091208,"v":2750161.4013150004,"t":1708570800}
+{"o":0.0000091208,"h":0.0000098448,"l":0.0000090785,"c":0.0000098228,"v":2403219.9433619995,"t":1708574400}
+{"o":0.0000098228,"h":0.0000099513,"l":0.0000097479,"c":0.0000098931,"v":327778.835609,"t":1708578000}
+{"o":0.0000098931,"h":0.0000101114,"l":0.0000097417,"c":0.0000100034,"v":101712.251661,"t":1708581600}
+{"o":0.0000100034,"h":0.0000100981,"l":0.0000098248,"c":0.0000098942,"v":245662.185985,"t":1708585200}
+{"o":0.0000098942,"h":0.0000099449,"l":0.0000097914,"c":0.0000098544,"v":143857.625663,"t":1708588800}
+{"o":0.0000098544,"h":0.0000099949,"l":0.0000097411,"c":0.0000098822,"v":154967.175364,"t":1708592400}
+{"o":0.0000098822,"h":0.000010076,"l":0.0000098317,"c":0.0000099536,"v":55467.378301,"t":1708596000}
+{"o":0.0000099536,"h":0.0000106992,"l":0.0000098509,"c":0.0000102265,"v":2588076.7301340001,"t":1708599600}
+{"o":0.0000102265,"h":0.0000103329,"l":0.0000099021,"c":0.0000100012,"v":841372.064608,"t":1708603200}
+{"o":0.0000100012,"h":0.0000103214,"l":0.0000098601,"c":0.0000102505,"v":576683.7977659999,"t":1708606800}
+{"o":0.0000102505,"h":0.0000102843,"l":0.0000101359,"c":0.0000101639,"v":112144.839431,"t":1708610400}
+{"o":0.0000101639,"h":0.0000104594,"l":0.0000100438,"c":0.0000102812,"v":789220.534595,"t":1708614000}
+{"o":0.0000102812,"h":0.0000105319,"l":0.0000102379,"c":0.0000104963,"v":360414.969014,"t":1708617600}
+{"o":0.0000104963,"h":0.0000105648,"l":0.0000103898,"c":0.0000105399,"v":185168.626939,"t":1708621200}
+{"o":0.0000105399,"h":0.0000106839,"l":0.0000104121,"c":0.0000105748,"v":71971.408437,"t":1708624800}
+{"o":0.0000105748,"h":0.0000107156,"l":0.0000101754,"c":0.0000105096,"v":1438291.4279390001,"t":1708628400}
+{"o":0.0000105096,"h":0.0000105499,"l":0.0000102361,"c":0.0000103718,"v":358681.599792,"t":1708632000}
+{"o":0.0000103718,"h":0.0000108904,"l":0.0000103696,"c":0.0000106639,"v":1081526.6851130002,"t":1708635600}
+{"o":0.0000106639,"h":0.0000108148,"l":0.0000094107,"c":0.0000103704,"v":3798235.1636280003,"t":1708639200}
+{"o":0.0000103704,"h":0.0000105201,"l":0.0000102081,"c":0.0000104128,"v":752596.494906,"t":1708642800}
+{"o":0.0000104128,"h":0.0000106657,"l":0.0000103263,"c":0.0000105336,"v":357482.415206,"t":1708646400}
+{"o":0.0000105336,"h":0.0000105919,"l":0.000010277,"c":0.0000103567,"v":454805.177952,"t":1708650000}
+{"o":0.0000103567,"h":0.0000104418,"l":0.0000098072,"c":0.0000099305,"v":943569.3075079999,"t":1708653600}
+{"o":0.0000099305,"h":0.0000101001,"l":0.0000098816,"c":0.0000100043,"v":210397.050278,"t":1708657200}
+{"o":0.0000100043,"h":0.0000100455,"l":0.00000989,"c":0.0000099103,"v":168644.320082,"t":1708660800}
+{"o":0.0000099103,"h":0.0000099431,"l":0.0000092827,"c":0.0000092956,"v":1216393.1961040001,"t":1708664400}
+{"o":0.0000092956,"h":0.0000094367,"l":0.0000090731,"c":0.0000090909,"v":776956.6962990001,"t":1708668000}
+{"o":0.0000090909,"h":0.0000092068,"l":0.0000090799,"c":0.0000091758,"v":0.0,"t":1708671600}
+{"o":0.0000091758,"h":0.0000092405,"l":0.0000088665,"c":0.0000089552,"v":347362.230177,"t":1708675200}
+{"o":0.0000089552,"h":0.0000089852,"l":0.0000088652,"c":0.000008868,"v":236124.594085,"t":1708678800}
+{"o":0.000008868,"h":0.000008936,"l":0.0000088074,"c":0.0000088814,"v":43103.565991,"t":1708682400}
+{"o":0.0000088814,"h":0.0000088989,"l":0.0000088199,"c":0.0000088503,"v":19516.497966,"t":1708686000}
+{"o":0.0000088503,"h":0.0000089844,"l":0.0000082199,"c":0.0000086115,"v":2250958.8403340001,"t":1708689600}
+{"o":0.0000086115,"h":0.0000094799,"l":0.0000084412,"c":0.0000093766,"v":5497175.3609029995,"t":1708693200}
+{"o":0.0000093766,"h":0.0000100382,"l":0.00000931,"c":0.0000097926,"v":1598445.2686590001,"t":1708696800}
+{"o":0.0000097926,"h":0.0000113638,"l":0.0000096846,"c":0.0000112439,"v":2781671.5787669998,"t":1708700400}
+{"o":0.0000112439,"h":0.0000114341,"l":0.0000110442,"c":0.0000111698,"v":332123.4606379999,"t":1708704000}
+{"o":0.0000111698,"h":0.0000113945,"l":0.000011042,"c":0.0000112532,"v":75817.405817,"t":1708707600}
+{"o":0.0000112532,"h":0.00001134,"l":0.0000111715,"c":0.0000112404,"v":242554.457812,"t":1708711200}
+{"o":0.0000112404,"h":0.0000118593,"l":0.0000112095,"c":0.0000117466,"v":781854.6052120001,"t":1708714800}
+{"o":0.0000117466,"h":0.0000142885,"l":0.0000117069,"c":0.0000131281,"v":6131242.6343919998,"t":1708718400}
+{"o":0.0000131281,"h":0.0000133695,"l":0.0000129299,"c":0.0000132858,"v":569571.699207,"t":1708722000}
+{"o":0.0000132858,"h":0.0000168306,"l":0.0000132521,"c":0.00001675,"v":11309375.1974860001,"t":1708725600}
+{"o":0.00001675,"h":0.0000174117,"l":0.0000136017,"c":0.0000145855,"v":5881835.3413860006,"t":1708729200}
+{"o":0.0000145855,"h":0.0000148821,"l":0.0000140554,"c":0.0000140871,"v":1328987.4805360001,"t":1708732800}
+{"o":0.0000140871,"h":0.0000143833,"l":0.000012975,"c":0.0000132184,"v":1043046.94749,"t":1708736400}
+{"o":0.0000132184,"h":0.0000135409,"l":0.000013068,"c":0.0000133835,"v":248542.500237,"t":1708740000}
+{"o":0.0000133835,"h":0.0000134672,"l":0.0000125225,"c":0.0000125495,"v":1120963.27039,"t":1708743600}
+{"o":0.0000125495,"h":0.0000127684,"l":0.0000124182,"c":0.0000126506,"v":34194.457158,"t":1708747200}
+{"o":0.0000126506,"h":0.0000127088,"l":0.00001251,"c":0.000012541,"v":74010.708077,"t":1708750800}
+{"o":0.000012541,"h":0.0000125777,"l":0.0000125083,"c":0.0000125317,"v":0.0,"t":1708754400}
+{"o":0.0000125317,"h":0.0000125592,"l":0.0000122518,"c":0.0000122931,"v":473569.928798,"t":1708758000}
+{"o":0.0000122931,"h":0.000012373,"l":0.0000117778,"c":0.0000118652,"v":853690.7718850001,"t":1708761600}
+{"o":0.0000118652,"h":0.0000118805,"l":0.0000112795,"c":0.000011513,"v":1370782.2952729999,"t":1708765200}
+{"o":0.000011513,"h":0.0000121015,"l":0.000011478,"c":0.0000120811,"v":1027498.6223660001,"t":1708768800}
+{"o":0.0000120811,"h":0.0000126938,"l":0.0000120538,"c":0.0000126168,"v":2216158.1757029998,"t":1708772400}
+{"o":0.0000126168,"h":0.0000127453,"l":0.0000125242,"c":0.0000126716,"v":614542.848423,"t":1708776000}
+{"o":0.0000126716,"h":0.0000127858,"l":0.0000125612,"c":0.0000125964,"v":204350.159807,"t":1708779600}
+{"o":0.0000125964,"h":0.0000126585,"l":0.0000118286,"c":0.0000118712,"v":966545.030823,"t":1708783200}
+{"o":0.0000118712,"h":0.0000124739,"l":0.0000118362,"c":0.0000123936,"v":753918.731221,"t":1708786800}
+{"o":0.0000123936,"h":0.0000125649,"l":0.0000123044,"c":0.0000124895,"v":168611.021737,"t":1708790400}
+{"o":0.0000124895,"h":0.0000125531,"l":0.0000123317,"c":0.0000124282,"v":200000.0,"t":1708794000}
+{"o":0.0000124282,"h":0.0000124637,"l":0.0000121591,"c":0.0000122218,"v":249961.49248,"t":1708797600}
+{"o":0.0000122218,"h":0.0000122353,"l":0.000011668,"c":0.0000116776,"v":812892.7109419999,"t":1708801200}
+{"o":0.0000116776,"h":0.0000120561,"l":0.0000116357,"c":0.000011984,"v":579240.587208,"t":1708804800}
+{"o":0.000011984,"h":0.0000121471,"l":0.0000118621,"c":0.00001207,"v":519824.640127,"t":1708808400}
+{"o":0.00001207,"h":0.0000121869,"l":0.0000111848,"c":0.0000112546,"v":1945323.5171989999,"t":1708812000}
+{"o":0.0000112546,"h":0.0000112804,"l":0.0000103843,"c":0.0000104202,"v":1537300.486876,"t":1708815600}
+{"o":0.0000104202,"h":0.0000104835,"l":0.000010066,"c":0.0000101043,"v":526375.588122,"t":1708819200}
+{"o":0.0000101043,"h":0.0000103976,"l":0.0000098707,"c":0.0000100953,"v":1761771.5502499999,"t":1708822800}
+{"o":0.0000100953,"h":0.0000110658,"l":0.0000100268,"c":0.0000107962,"v":1774963.6165999998,"t":1708826400}
+{"o":0.0000107962,"h":0.0000115698,"l":0.000010721,"c":0.00001081,"v":2263203.5593839996,"t":1708830000}
+{"o":0.00001081,"h":0.0000108866,"l":0.0000104832,"c":0.0000105072,"v":672557.894161,"t":1708833600}
+{"o":0.0000105072,"h":0.0000105767,"l":0.0000104684,"c":0.0000105194,"v":19942.54656,"t":1708837200}
+{"o":0.0000105194,"h":0.0000108696,"l":0.0000104812,"c":0.0000108494,"v":583510.738229,"t":1708840800}
+{"o":0.0000108494,"h":0.0000109568,"l":0.0000107872,"c":0.0000108891,"v":227308.010596,"t":1708844400}
+{"o":0.0000108891,"h":0.000010955,"l":0.0000108802,"c":0.0000109472,"v":46614.177584,"t":1708848000}
+{"o":0.0000109472,"h":0.0000125021,"l":0.0000109196,"c":0.000012442,"v":4175502.7635020004,"t":1708851600}
+{"o":0.000012442,"h":0.0000124867,"l":0.0000117204,"c":0.0000117507,"v":963702.025202,"t":1708855200}
+{"o":0.0000117507,"h":0.0000120571,"l":0.0000116956,"c":0.0000119877,"v":296327.711743,"t":1708858800}
+{"o":0.0000119877,"h":0.000012241,"l":0.0000119024,"c":0.000012155,"v":389973.181779,"t":1708862400}
+{"o":0.000012155,"h":0.0000124555,"l":0.0000121388,"c":0.0000124165,"v":387031.9781320001,"t":1708866000}
+{"o":0.0000124165,"h":0.0000124615,"l":0.000011391,"c":0.0000114043,"v":2265657.4966120003,"t":1708869600}
+{"o":0.0000114043,"h":0.0000117948,"l":0.0000113691,"c":0.0000116808,"v":393111.396229,"t":1708873200}
+{"o":0.0000116808,"h":0.0000118363,"l":0.0000116308,"c":0.000011722,"v":100601.3196,"t":1708876800}
+{"o":0.000011722,"h":0.0000118615,"l":0.000011616,"c":0.000011699,"v":265729.705199,"t":1708880400}
+{"o":0.000011699,"h":0.0000117879,"l":0.0000116648,"c":0.0000117472,"v":25211.814404,"t":1708884000}
+{"o":0.0000117472,"h":0.0000120794,"l":0.0000116849,"c":0.0000120251,"v":572079.522875,"t":1708887600}
+{"o":0.0000120251,"h":0.0000122504,"l":0.0000119063,"c":0.0000121142,"v":206079.741467,"t":1708891200}
+{"o":0.0000121142,"h":0.000012223,"l":0.0000120859,"c":0.0000121405,"v":58650.487024,"t":1708894800}
+{"o":0.0000121405,"h":0.0000121877,"l":0.0000113091,"c":0.0000113742,"v":1330990.0672429998,"t":1708898400}
+{"o":0.0000113742,"h":0.0000116874,"l":0.0000113486,"c":0.0000115838,"v":759721.693021,"t":1708902000}
+{"o":0.0000115838,"h":0.0000122919,"l":0.0000115266,"c":0.000012194,"v":810145.0955429999,"t":1708905600}
+{"o":0.000012194,"h":0.0000124475,"l":0.0000120918,"c":0.0000122694,"v":283867.913485,"t":1708909200}
+{"o":0.0000122694,"h":0.0000123716,"l":0.0000122558,"c":0.0000123701,"v":0.0,"t":1708912800}
+{"o":0.0000123701,"h":0.000012411,"l":0.0000121957,"c":0.000012199,"v":113123.422942,"t":1708916400}
+{"o":0.000012199,"h":0.000012293,"l":0.0000114741,"c":0.0000115272,"v":1158956.865648,"t":1708920000}
+{"o":0.0000115272,"h":0.0000118112,"l":0.0000114265,"c":0.0000117065,"v":288651.689402,"t":1708923600}
+{"o":0.0000117065,"h":0.0000117336,"l":0.0000111137,"c":0.0000113369,"v":1788967.3221229999,"t":1708927200}
+{"o":0.0000113369,"h":0.0000114483,"l":0.0000111608,"c":0.0000112664,"v":324476.374509,"t":1708930800}
+{"o":0.0000112664,"h":0.0000112775,"l":0.0000110169,"c":0.0000110789,"v":21266.481652,"t":1708934400}
+{"o":0.0000110789,"h":0.0000113802,"l":0.0000108935,"c":0.0000113623,"v":453238.424849,"t":1708938000}
+{"o":0.0000113623,"h":0.0000114067,"l":0.0000112327,"c":0.0000113615,"v":33623.176496,"t":1708941600}
+{"o":0.0000113615,"h":0.0000114979,"l":0.0000111633,"c":0.0000113447,"v":414100.359245,"t":1708945200}
+{"o":0.0000113447,"h":0.0000114491,"l":0.0000112512,"c":0.0000113258,"v":164754.4703,"t":1708948800}
+{"o":0.0000113258,"h":0.0000114391,"l":0.0000111721,"c":0.0000112985,"v":158230.875735,"t":1708952400}
+{"o":0.0000112985,"h":0.0000113649,"l":0.000011023,"c":0.0000110349,"v":518239.919421,"t":1708956000}
+{"o":0.0000110349,"h":0.0000111292,"l":0.0000108753,"c":0.0000109311,"v":98014.120004,"t":1708959600}
+{"o":0.0000109311,"h":0.0000112658,"l":0.0000107139,"c":0.0000110202,"v":103069.374307,"t":1708963200}
+{"o":0.0000110202,"h":0.0000110939,"l":0.0000098089,"c":0.0000098256,"v":2123909.9075720003,"t":1708966800}
+{"o":0.0000098256,"h":0.0000103453,"l":0.0000093518,"c":0.0000100066,"v":4254390.2910810001,"t":1708970400}
+{"o":0.0000100066,"h":0.0000101965,"l":0.0000098837,"c":0.0000099876,"v":647421.1375600001,"t":1708974000}
+{"o":0.0000099876,"h":0.0000106104,"l":0.0000099097,"c":0.0000105543,"v":1264376.3802299998,"t":1708977600}
+{"o":0.0000105543,"h":0.0000106396,"l":0.0000105186,"c":0.0000105459,"v":16864.093718,"t":1708981200}
+{"o":0.0000105459,"h":0.0000107223,"l":0.0000102635,"c":0.0000103618,"v":968431.7704799999,"t":1708984800}
+{"o":0.0000103618,"h":0.0000105086,"l":0.0000103138,"c":0.0000104599,"v":744983.329965,"t":1708988400}
+{"o":0.0000104599,"h":0.000010784,"l":0.0000103584,"c":0.0000106311,"v":9247.609884,"t":1708992000}
+{"o":0.0000106311,"h":0.0000110974,"l":0.0000104871,"c":0.0000110572,"v":636155.4493679999,"t":1708995600}
+{"o":0.0000110572,"h":0.0000111454,"l":0.0000109014,"c":0.0000109895,"v":12734.983987,"t":1708999200}
+{"o":0.0000109895,"h":0.0000112088,"l":0.000010898,"c":0.0000112024,"v":103800.2935,"t":1709002800}
+{"o":0.0000112024,"h":0.000011309,"l":0.0000109824,"c":0.0000111097,"v":13556.457921,"t":1709006400}
+{"o":0.0000111097,"h":0.0000111265,"l":0.0000108682,"c":0.0000108815,"v":144807.74959,"t":1709010000}
+{"o":0.0000108815,"h":0.0000112718,"l":0.0000106679,"c":0.0000106804,"v":1250533.857607,"t":1709013600}
+{"o":0.0000106804,"h":0.0000109049,"l":0.0000105147,"c":0.0000106738,"v":1665394.505875,"t":1709017200}
+{"o":0.0000106738,"h":0.0000108086,"l":0.0000105481,"c":0.0000107168,"v":99998.900242,"t":1709020800}
+{"o":0.0000107168,"h":0.0000108527,"l":0.0000106608,"c":0.0000108104,"v":148941.681579,"t":1709024400}
+{"o":0.0000108104,"h":0.0000110089,"l":0.0000107386,"c":0.000010901,"v":308358.744468,"t":1709028000}
+{"o":0.000010901,"h":0.0000111838,"l":0.0000108924,"c":0.0000109797,"v":364861.161621,"t":1709031600}
+{"o":0.0000109797,"h":0.0000111656,"l":0.0000107725,"c":0.0000109421,"v":510773.2553,"t":1709035200}
+{"o":0.0000109421,"h":0.0000113765,"l":0.0000107712,"c":0.0000112591,"v":1098347.131671,"t":1709038800}
+{"o":0.0000112591,"h":0.0000114422,"l":0.0000111206,"c":0.0000112716,"v":8600.15971,"t":1709042400}
+{"o":0.0000112716,"h":0.0000116757,"l":0.0000112392,"c":0.0000115297,"v":180658.131285,"t":1709046000}
+{"o":0.0000115297,"h":0.0000122119,"l":0.0000110402,"c":0.0000120254,"v":1736188.8763859998,"t":1709049600}
+{"o":0.0000120254,"h":0.0000120605,"l":0.0000115464,"c":0.000011713,"v":1472376.7474789994,"t":1709053200}
+{"o":0.000011713,"h":0.0000129945,"l":0.0000116557,"c":0.0000129141,"v":1982329.0874700001,"t":1709056800}
+{"o":0.0000129141,"h":0.0000130076,"l":0.0000127695,"c":0.0000128422,"v":131755.591352,"t":1709060400}
+{"o":0.0000128422,"h":0.0000139326,"l":0.0000127217,"c":0.0000131845,"v":2965359.3568140008,"t":1709064000}
+{"o":0.0000131845,"h":0.0000132393,"l":0.0000128361,"c":0.0000128869,"v":506627.992192,"t":1709067600}
+{"o":0.0000128869,"h":0.0000130713,"l":0.0000127546,"c":0.0000130517,"v":306812.549734,"t":1709071200}
+{"o":0.0000130517,"h":0.0000131326,"l":0.000012373,"c":0.0000125559,"v":853619.212041,"t":1709074800}
+{"o":0.0000125559,"h":0.0000126991,"l":0.0000124126,"c":0.0000126203,"v":150972.900551,"t":1709078400}
+{"o":0.0000126203,"h":0.000012772,"l":0.0000122044,"c":0.0000124635,"v":964670.7220010001,"t":1709082000}
+{"o":0.0000124635,"h":0.0000146058,"l":0.0000123886,"c":0.0000145676,"v":3691332.768679,"t":1709085600}
+{"o":0.0000145676,"h":0.0000230444,"l":0.000014562,"c":0.0000168422,"v":12403694.2178499997,"t":1709089200}
+{"o":0.0000168422,"h":0.0000168493,"l":0.0000157264,"c":0.0000159108,"v":1109959.8312210001,"t":1709092800}
+{"o":0.0000159108,"h":0.0000236979,"l":0.0000145942,"c":0.0000186993,"v":32867362.2358119935,"t":1709096400}
+{"o":0.0000186993,"h":0.0000202948,"l":0.0000179007,"c":0.000017948,"v":4020980.0603650003,"t":1709100000}
+{"o":0.000017948,"h":0.0000194482,"l":0.0000174948,"c":0.0000191981,"v":1333472.444322,"t":1709103600}
+{"o":0.0000191981,"h":0.0000200047,"l":0.0000190759,"c":0.0000197912,"v":862751.4204370001,"t":1709107200}
+{"o":0.0000197912,"h":0.000020829,"l":0.0000178809,"c":0.0000178963,"v":3601944.2017079997,"t":1709110800}
+{"o":0.0000178963,"h":0.0000199002,"l":0.0000175167,"c":0.0000192755,"v":1370646.0068819998,"t":1709114400}
+{"o":0.0000192755,"h":0.000019934,"l":0.0000160286,"c":0.0000165276,"v":2768022.5798019995,"t":1709118000}
+{"o":0.0000165276,"h":0.0000172483,"l":0.000016376,"c":0.0000170075,"v":663655.607332,"t":1709121600}
+{"o":0.0000170075,"h":0.0000192203,"l":0.000015216,"c":0.0000161055,"v":6395635.3360479977,"t":1709125200}
+{"o":0.0000161055,"h":0.0000164492,"l":0.0000153041,"c":0.0000155971,"v":747538.2603600001,"t":1709128800}
+{"o":0.0000155971,"h":0.0000159972,"l":0.0000153094,"c":0.0000154207,"v":1121639.7068360001,"t":1709132400}
+{"o":0.0000154207,"h":0.0000175403,"l":0.0000143855,"c":0.0000158127,"v":5125797.9127270011,"t":1709136000}
+{"o":0.0000158127,"h":0.0000170979,"l":0.0000156994,"c":0.0000160301,"v":234670.045115,"t":1709139600}
+{"o":0.0000160301,"h":0.0000172366,"l":0.0000152306,"c":0.0000165683,"v":1299632.8352059999,"t":1709143200}
+{"o":0.0000165683,"h":0.0000168504,"l":0.0000159571,"c":0.0000166111,"v":824260.1861819999,"t":1709146800}
+{"o":0.0000166111,"h":0.0000172329,"l":0.0000162992,"c":0.0000168869,"v":1598346.9918670002,"t":1709150400}
+{"o":0.0000168869,"h":0.000019404,"l":0.000016225,"c":0.0000183971,"v":4417492.3795170002,"t":1709154000}
+{"o":0.0000183971,"h":0.0000187995,"l":0.0000178919,"c":0.0000183785,"v":703274.615469,"t":1709157600}
+{"o":0.0000183785,"h":0.0000190475,"l":0.0000178785,"c":0.000018533,"v":389240.5678749999,"t":1709161200}
+{"o":0.000018533,"h":0.0000190736,"l":0.0000179751,"c":0.0000182709,"v":73413.156798,"t":1709164800}
+{"o":0.0000182709,"h":0.0000193566,"l":0.0000173372,"c":0.0000176795,"v":1404134.5483560001,"t":1709168400}
+{"o":0.0000176795,"h":0.0000180146,"l":0.0000162685,"c":0.0000166582,"v":855386.909676,"t":1709172000}
+{"o":0.0000166582,"h":0.0000167285,"l":0.0000154586,"c":0.0000156361,"v":1172697.3534280001,"t":1709175600}
+{"o":0.0000156361,"h":0.0000160486,"l":0.0000154921,"c":0.0000159712,"v":124375.511487,"t":1709179200}
+{"o":0.0000159712,"h":0.0000163856,"l":0.0000156099,"c":0.0000161815,"v":67201.740179,"t":1709182800}
+{"o":0.0000161815,"h":0.0000164346,"l":0.000014957,"c":0.0000151379,"v":1127672.621514,"t":1709186400}
+{"o":0.0000151379,"h":0.0000160507,"l":0.0000148089,"c":0.0000155452,"v":676280.1721399998,"t":1709190000}
+{"o":0.0000155452,"h":0.0000159991,"l":0.000014751,"c":0.0000152242,"v":100138.828362,"t":1709193600}
+{"o":0.0000152242,"h":0.0000165486,"l":0.0000149881,"c":0.0000158691,"v":1484377.9031139999,"t":1709197200}
+{"o":0.0000158691,"h":0.0000161959,"l":0.000015786,"c":0.0000159857,"v":420341.832643,"t":1709200800}
+{"o":0.0000159857,"h":0.0000163107,"l":0.0000157359,"c":0.0000160581,"v":79794.527003,"t":1709204400}
+{"o":0.0000160581,"h":0.0000171727,"l":0.0000157791,"c":0.0000163501,"v":1860650.3076979998,"t":1709208000}
+{"o":0.0000163501,"h":0.000017554,"l":0.0000157578,"c":0.0000167962,"v":904603.542029,"t":1709211600}
+{"o":0.0000167962,"h":0.000017412,"l":0.0000165635,"c":0.0000170201,"v":244543.835843,"t":1709215200}
+{"o":0.0000170201,"h":0.0000190021,"l":0.0000167432,"c":0.0000180663,"v":5093802.7492899997,"t":1709218800}
+{"o":0.0000180663,"h":0.0000195061,"l":0.0000169697,"c":0.0000179168,"v":4103773.4296260006,"t":1709222400}
+{"o":0.0000179168,"h":0.0000199546,"l":0.0000172168,"c":0.0000186816,"v":4735214.2020329991,"t":1709226000}
+{"o":0.0000186816,"h":0.0000193337,"l":0.0000179,"c":0.0000183555,"v":587004.3786760001,"t":1709229600}
+{"o":0.0000183555,"h":0.0000185648,"l":0.0000177479,"c":0.0000177737,"v":673057.892854,"t":1709233200}
+{"o":0.0000177737,"h":0.0000177963,"l":0.000016588,"c":0.0000168698,"v":751772.84821,"t":1709236800}
+{"o":0.0000168698,"h":0.0000176549,"l":0.0000162191,"c":0.0000171829,"v":657437.549273,"t":1709240400}
+{"o":0.0000171829,"h":0.0000178922,"l":0.0000166429,"c":0.0000176017,"v":321906.897851,"t":1709244000}
+{"o":0.0000176017,"h":0.0000179482,"l":0.0000172215,"c":0.0000175953,"v":248434.046735,"t":1709247600}
+{"o":0.0000175953,"h":0.0000214588,"l":0.0000166452,"c":0.0000188767,"v":5172042.5171350008,"t":1709251200}
+{"o":0.0000188767,"h":0.0000190585,"l":0.0000174604,"c":0.0000176382,"v":700171.856495,"t":1709254800}
+{"o":0.0000176382,"h":0.000018586,"l":0.0000173958,"c":0.0000183597,"v":444984.166253,"t":1709258400}
+{"o":0.0000183597,"h":0.0000187287,"l":0.0000180378,"c":0.0000185163,"v":100697.865762,"t":1709262000}
+{"o":0.0000185163,"h":0.0000185391,"l":0.0000172412,"c":0.0000173159,"v":1051353.6892869999,"t":1709265600}
+{"o":0.0000173159,"h":0.0000178183,"l":0.0000166419,"c":0.0000171615,"v":245260.200635,"t":1709269200}
+{"o":0.0000171615,"h":0.0000179013,"l":0.0000168424,"c":0.0000176392,"v":867516.1643579999,"t":1709272800}
+{"o":0.0000176392,"h":0.0000186673,"l":0.0000167752,"c":0.0000178149,"v":4251816.1002770001,"t":1709276400}
+{"o":0.0000178149,"h":0.0000179427,"l":0.0000174382,"c":0.000017557,"v":455842.505729,"t":1709280000}
+{"o":0.000017557,"h":0.0000182119,"l":0.0000172998,"c":0.0000179656,"v":408822.09944,"t":1709283600}
+{"o":0.0000179656,"h":0.0000182721,"l":0.0000177832,"c":0.0000181176,"v":407974.645083,"t":1709287200}
+{"o":0.0000181176,"h":0.0000186049,"l":0.0000179472,"c":0.0000183385,"v":387774.754541,"t":1709290800}
+{"o":0.0000183385,"h":0.0000186063,"l":0.0000175305,"c":0.0000177019,"v":582188.4288699999,"t":1709294400}
+{"o":0.0000177019,"h":0.0000178152,"l":0.0000166685,"c":0.0000168233,"v":1202336.6557300002,"t":1709298000}
+{"o":0.0000168233,"h":0.0000172663,"l":0.0000161031,"c":0.0000163552,"v":588365.231683,"t":1709301600}
+{"o":0.0000163552,"h":0.0000169968,"l":0.0000162798,"c":0.0000167982,"v":791403.21023,"t":1709305200}
+{"o":0.0000167982,"h":0.0000177339,"l":0.0000166705,"c":0.000017661,"v":918980.2151069999,"t":1709308800}
+{"o":0.000017661,"h":0.0000183065,"l":0.0000172199,"c":0.0000178968,"v":378700.471696,"t":1709312400}
+{"o":0.0000178968,"h":0.0000192942,"l":0.0000175499,"c":0.000018982,"v":1151753.680473,"t":1709316000}
+{"o":0.000018982,"h":0.0000204462,"l":0.0000172569,"c":0.000020303,"v":3852529.1968319998,"t":1709319600}
+{"o":0.000020303,"h":0.0000220208,"l":0.0000195438,"c":0.0000216638,"v":2583189.582026999,"t":1709323200}
+{"o":0.0000216638,"h":0.0000223706,"l":0.0000204651,"c":0.0000221567,"v":1916026.0383670002,"t":1709326800}
+{"o":0.0000221567,"h":0.0000224763,"l":0.0000201379,"c":0.0000202941,"v":1289804.0634940004,"t":1709330400}
+{"o":0.0000202941,"h":0.0000218375,"l":0.0000196992,"c":0.0000210376,"v":2710795.0524169998,"t":1709334000}
+{"o":0.0000210376,"h":0.0000212662,"l":0.0000200092,"c":0.000020951,"v":637517.2885319999,"t":1709337600}
+{"o":0.000020951,"h":0.000021529,"l":0.0000206941,"c":0.0000212224,"v":262345.6905810001,"t":1709341200}
+{"o":0.0000212224,"h":0.0000214701,"l":0.0000209871,"c":0.0000210289,"v":300145.472361,"t":1709344800}
+{"o":0.0000210289,"h":0.0000211328,"l":0.0000204587,"c":0.0000206347,"v":336962.814356,"t":1709348400}
+{"o":0.0000206347,"h":0.0000209991,"l":0.0000205043,"c":0.000020877,"v":294906.214971,"t":1709352000}
+{"o":0.000020877,"h":0.0000211088,"l":0.0000188843,"c":0.0000190555,"v":1210903.4388529998,"t":1709355600}
+{"o":0.0000190555,"h":0.0000191496,"l":0.000018376,"c":0.0000188785,"v":832283.5338719999,"t":1709359200}
+{"o":0.0000188785,"h":0.0000212443,"l":0.000018769,"c":0.0000210502,"v":2000982.0860050002,"t":1709362800}
+{"o":0.0000210502,"h":0.0000230933,"l":0.000020834,"c":0.0000213101,"v":3907157.5409189994,"t":1709366400}
+{"o":0.0000213101,"h":0.0000217196,"l":0.0000205137,"c":0.0000208171,"v":458794.018566,"t":1709370000}
+{"o":0.0000208171,"h":0.0000214771,"l":0.0000203024,"c":0.0000212575,"v":768664.5091670001,"t":1709373600}
+{"o":0.0000212575,"h":0.0000214575,"l":0.0000206645,"c":0.0000207463,"v":661381.869096,"t":1709377200}
+{"o":0.0000207463,"h":0.000021133,"l":0.0000203385,"c":0.0000209449,"v":208978.779906,"t":1709380800}
+{"o":0.0000209449,"h":0.0000210901,"l":0.0000206031,"c":0.0000208195,"v":353968.137684,"t":1709384400}
+{"o":0.0000208195,"h":0.0000211363,"l":0.000020082,"c":0.0000203585,"v":313959.587217,"t":1709388000}
+{"o":0.0000203585,"h":0.0000205778,"l":0.000019685,"c":0.000019853,"v":399460.760811,"t":1709391600}
+{"o":0.000019853,"h":0.0000213082,"l":0.0000197368,"c":0.0000209769,"v":2054658.4373979997,"t":1709395200}
+{"o":0.0000209769,"h":0.0000211282,"l":0.000020282,"c":0.000020403,"v":699928.085342,"t":1709398800}
+{"o":0.000020403,"h":0.0000204564,"l":0.0000196007,"c":0.0000198912,"v":589867.8515959999,"t":1709402400}
+{"o":0.0000198912,"h":0.0000199791,"l":0.0000183927,"c":0.0000186266,"v":1187286.9096870001,"t":1709406000}
+{"o":0.0000186266,"h":0.0000194983,"l":0.000018234,"c":0.0000189849,"v":1070518.6991670001,"t":1709409600}
+{"o":0.0000189849,"h":0.0000216885,"l":0.0000189044,"c":0.0000215077,"v":1939225.5251049998,"t":1709413200}
+{"o":0.0000215077,"h":0.000021862,"l":0.0000206566,"c":0.0000212459,"v":1084014.5400559998,"t":1709416800}
+{"o":0.0000212459,"h":0.0000214417,"l":0.000019278,"c":0.0000206292,"v":2566567.8139879997,"t":1709420400}
+{"o":0.0000206292,"h":0.0000209083,"l":0.000019818,"c":0.0000200391,"v":511936.5731349998,"t":1709424000}
+{"o":0.0000200391,"h":0.0000205895,"l":0.0000197595,"c":0.0000201367,"v":180797.894521,"t":1709427600}
+{"o":0.0000201367,"h":0.0000205385,"l":0.0000191229,"c":0.0000192975,"v":681515.543018,"t":1709431200}
+{"o":0.0000192975,"h":0.0000204243,"l":0.0000191224,"c":0.0000202424,"v":917435.8578410002,"t":1709434800}
+{"o":0.0000202424,"h":0.000020392,"l":0.0000201195,"c":0.0000203006,"v":132794.947896,"t":1709438400}
+{"o":0.0000203006,"h":0.0000204434,"l":0.0000200954,"c":0.0000202132,"v":62366.481569,"t":1709442000}
+{"o":0.0000202132,"h":0.0000203983,"l":0.000020109,"c":0.0000202816,"v":4927.650933,"t":1709445600}
+{"o":0.0000202816,"h":0.0000211899,"l":0.0000196124,"c":0.0000200301,"v":1335946.0082379999,"t":1709449200}
+{"o":0.0000200301,"h":0.0000202749,"l":0.000016874,"c":0.0000184168,"v":3049606.5897370004,"t":1709452800}
+{"o":0.0000184168,"h":0.0000189101,"l":0.0000176003,"c":0.0000178104,"v":647415.141317,"t":1709456400}
+{"o":0.0000178104,"h":0.0000181219,"l":0.0000175686,"c":0.0000177525,"v":319854.590541,"t":1709460000}
+{"o":0.0000177525,"h":0.0000200326,"l":0.0000176708,"c":0.0000189884,"v":3181837.6246910002,"t":1709463600}
+{"o":0.0000189884,"h":0.0000191697,"l":0.0000158683,"c":0.0000164264,"v":7145882.9001550004,"t":1709467200}
+{"o":0.0000164264,"h":0.0000170348,"l":0.0000157927,"c":0.0000160738,"v":3593187.506233999,"t":1709470800}
+{"o":0.0000160738,"h":0.0000162234,"l":0.0000156995,"c":0.0000158864,"v":415106.26943,"t":1709474400}
+{"o":0.0000158864,"h":0.000015986,"l":0.0000137765,"c":0.0000145395,"v":4178215.1179300002,"t":1709478000}
+{"o":0.0000145395,"h":0.0000148649,"l":0.0000144248,"c":0.000014645,"v":324108.335055,"t":1709481600}
+{"o":0.000014645,"h":0.0000163355,"l":0.0000145655,"c":0.0000162565,"v":1853474.2332169998,"t":1709485200}
+{"o":0.0000162565,"h":0.0000168489,"l":0.0000161041,"c":0.0000167271,"v":695430.910858,"t":1709488800}
+{"o":0.0000167271,"h":0.0000169639,"l":0.0000166753,"c":0.0000167803,"v":38133.397498,"t":1709492400}
+{"o":0.0000167803,"h":0.0000168554,"l":0.0000162375,"c":0.0000164465,"v":495470.539665,"t":1709496000}
+{"o":0.0000164465,"h":0.0000164719,"l":0.0000154654,"c":0.000015484,"v":846269.5885600001,"t":1709499600}
+{"o":0.000015484,"h":0.000015534,"l":0.0000147759,"c":0.0000151293,"v":601772.364645,"t":1709503200}
+{"o":0.0000151293,"h":0.0000152858,"l":0.0000147826,"c":0.0000152033,"v":785845.3524880001,"t":1709506800}
+{"o":0.0000152033,"h":0.0000158075,"l":0.0000148808,"c":0.0000153627,"v":318962.267499,"t":1709510400}
+{"o":0.0000153627,"h":0.0000155639,"l":0.0000138068,"c":0.0000140237,"v":1632510.9497349998,"t":1709514000}
+{"o":0.0000140237,"h":0.0000141396,"l":0.0000137299,"c":0.0000138382,"v":409505.863138,"t":1709517600}
+{"o":0.0000138382,"h":0.0000149657,"l":0.0000118148,"c":0.0000120884,"v":5641660.2133639995,"t":1709521200}
+{"o":0.0000120884,"h":0.000013004,"l":0.000011959,"c":0.0000128718,"v":1787955.9054539998,"t":1709524800}
+{"o":0.0000128718,"h":0.0000140721,"l":0.0000128019,"c":0.0000140577,"v":1947878.2173309994,"t":1709528400}
+{"o":0.0000140577,"h":0.0000140941,"l":0.00001391,"c":0.0000139295,"v":383793.666028,"t":1709532000}
+{"o":0.0000139295,"h":0.0000146883,"l":0.0000138107,"c":0.0000144672,"v":999784.6992200001,"t":1709535600}
+{"o":0.0000144672,"h":0.0000147851,"l":0.0000141696,"c":0.0000145101,"v":75481.293749,"t":1709539200}
+{"o":0.0000145101,"h":0.0000146212,"l":0.0000137687,"c":0.0000138396,"v":916578.6114419999,"t":1709542800}
+{"o":0.0000138396,"h":0.0000142437,"l":0.0000131197,"c":0.0000134455,"v":1031082.3368629999,"t":1709546400}
+{"o":0.0000134455,"h":0.0000141436,"l":0.0000133129,"c":0.0000139525,"v":637791.4855119999,"t":1709550000}
+{"o":0.0000139525,"h":0.0000161126,"l":0.0000129948,"c":0.0000150766,"v":7359298.3584049996,"t":1709553600}
+{"o":0.0000150766,"h":0.0000153606,"l":0.0000137123,"c":0.0000140573,"v":238037.459387,"t":1709557200}
+{"o":0.0000140573,"h":0.0000141914,"l":0.0000135067,"c":0.0000135437,"v":771758.9817959999,"t":1709560800}
+{"o":0.0000135437,"h":0.0000138183,"l":0.0000131582,"c":0.0000135137,"v":1952884.3280090003,"t":1709564400}
+{"o":0.0000135137,"h":0.0000137675,"l":0.0000113909,"c":0.0000122723,"v":7597332.9788410012,"t":1709568000}
+{"o":0.0000122723,"h":0.0000124877,"l":0.0000120038,"c":0.0000123073,"v":411812.256742,"t":1709571600}
+{"o":0.0000123073,"h":0.0000124313,"l":0.000011932,"c":0.0000120951,"v":392588.953792,"t":1709575200}
+{"o":0.0000120951,"h":0.0000133889,"l":0.0000112535,"c":0.0000113893,"v":5237502.1994760009,"t":1709578800}
+{"o":0.0000113893,"h":0.0000134084,"l":0.0000113214,"c":0.0000127864,"v":5925096.6763030011,"t":1709582400}
+{"o":0.0000127864,"h":0.0000129738,"l":0.000012629,"c":0.0000127594,"v":702369.205476,"t":1709586000}
+{"o":0.0000127594,"h":0.0000129033,"l":0.0000125974,"c":0.0000128016,"v":257776.667472,"t":1709589600}
+{"o":0.0000128016,"h":0.0000159297,"l":0.0000125169,"c":0.0000155916,"v":3903477.0707240002,"t":1709593200}
+{"o":0.0000155916,"h":0.0000157838,"l":0.0000143025,"c":0.0000144654,"v":1360218.692911,"t":1709596800}
+{"o":0.0000144654,"h":0.0000145429,"l":0.0000141634,"c":0.0000142882,"v":87450.778539,"t":1709600400}
+{"o":0.0000142882,"h":0.0000146136,"l":0.0000134632,"c":0.0000138947,"v":1010303.935768,"t":1709604000}
+{"o":0.0000138947,"h":0.0000139715,"l":0.0000133249,"c":0.0000134221,"v":656483.594819,"t":1709607600}
+{"o":0.0000134221,"h":0.0000136543,"l":0.000013168,"c":0.0000135383,"v":69033.827952,"t":1709611200}
+{"o":0.0000135383,"h":0.0000139788,"l":0.0000129607,"c":0.000013248,"v":843040.439195,"t":1709614800}
+{"o":0.000013248,"h":0.0000134143,"l":0.0000131366,"c":0.0000132182,"v":37223.889469,"t":1709618400}
+{"o":0.0000132182,"h":0.0000135848,"l":0.0000130236,"c":0.0000133031,"v":827123.610291,"t":1709622000}
+{"o":0.0000133031,"h":0.0000133585,"l":0.0000127147,"c":0.0000132,"v":1162183.7953380002,"t":1709625600}
+{"o":0.0000132,"h":0.0000133423,"l":0.0000130517,"c":0.0000131127,"v":107665.224108,"t":1709629200}
+{"o":0.0000131127,"h":0.0000133058,"l":0.0000129118,"c":0.0000131382,"v":97118.681771,"t":1709632800}
+{"o":0.0000131382,"h":0.000013328,"l":0.0000127795,"c":0.0000133206,"v":1219295.764734,"t":1709636400}
+{"o":0.0000133206,"h":0.0000140688,"l":0.0000131319,"c":0.0000138437,"v":556236.2135470001,"t":1709640000}
+{"o":0.0000138437,"h":0.0000146694,"l":0.0000137538,"c":0.0000142807,"v":1335428.3796939997,"t":1709643600}
+{"o":0.0000142807,"h":0.0000148195,"l":0.0000136204,"c":0.0000142378,"v":28525.330961,"t":1709647200}
+{"o":0.0000142378,"h":0.0000148682,"l":0.0000136634,"c":0.0000144705,"v":235643.605915,"t":1709650800}
+{"o":0.0000144705,"h":0.0000152943,"l":0.0000132499,"c":0.0000139912,"v":358050.602394,"t":1709654400}
+{"o":0.0000139912,"h":0.0000145245,"l":0.0000127937,"c":0.0000134531,"v":1407043.7004499999,"t":1709658000}
+{"o":0.0000134531,"h":0.0000144238,"l":0.0000132322,"c":0.0000142314,"v":1417837.8926089997,"t":1709661600}
+{"o":0.0000142314,"h":0.0000159512,"l":0.0000127983,"c":0.0000142246,"v":471900.321597,"t":1709665200}
+{"o":0.0000142246,"h":0.0000145028,"l":0.0000124038,"c":0.0000135018,"v":3129165.4021650003,"t":1709668800}
+{"o":0.0000135018,"h":0.0000140323,"l":0.000012809,"c":0.0000134919,"v":195943.714128,"t":1709672400}
+{"o":0.0000134919,"h":0.0000138763,"l":0.0000130259,"c":0.0000133419,"v":441234.3149689999,"t":1709676000}
+{"o":0.0000133419,"h":0.000013658,"l":0.0000121556,"c":0.0000126764,"v":1362394.6683600002,"t":1709679600}
+{"o":0.0000126764,"h":0.00001288,"l":0.0000113417,"c":0.0000116389,"v":1701161.5903270002,"t":1709683200}
+{"o":0.0000116389,"h":0.0000124162,"l":0.0000114962,"c":0.0000123216,"v":998433.8434199999,"t":1709686800}
+{"o":0.0000123216,"h":0.0000125259,"l":0.0000117511,"c":0.0000121676,"v":523076.968548,"t":1709690400}
+{"o":0.0000121676,"h":0.000012521,"l":0.0000117032,"c":0.0000120573,"v":1106981.58439,"t":1709694000}
+{"o":0.0000120573,"h":0.0000120603,"l":0.000011527,"c":0.0000116982,"v":179799.931203,"t":1709697600}
+{"o":0.0000116982,"h":0.0000126593,"l":0.0000113526,"c":0.0000122153,"v":1177580.9667080001,"t":1709701200}
+{"o":0.0000122153,"h":0.0000129912,"l":0.0000119201,"c":0.000012692,"v":1094777.0302710002,"t":1709704800}
+{"o":0.000012692,"h":0.000013059,"l":0.0000124519,"c":0.000012816,"v":1381037.8270549998,"t":1709708400}
+{"o":0.000012816,"h":0.0000131348,"l":0.0000126024,"c":0.0000128886,"v":131166.241905,"t":1709712000}
+{"o":0.0000128886,"h":0.0000131908,"l":0.0000127599,"c":0.0000131487,"v":177893.418597,"t":1709715600}
+{"o":0.0000131487,"h":0.0000141788,"l":0.000012597,"c":0.0000139555,"v":3038014.8093209988,"t":1709719200}
+{"o":0.0000139555,"h":0.0000142223,"l":0.0000136166,"c":0.0000140823,"v":964206.2883510002,"t":1709722800}
+{"o":0.0000140823,"h":0.0000148674,"l":0.0000137992,"c":0.0000142776,"v":1242224.9329520001,"t":1709726400}
+{"o":0.0000142776,"h":0.0000145785,"l":0.0000140683,"c":0.0000142848,"v":107479.829797,"t":1709730000}
+{"o":0.0000142848,"h":0.0000144947,"l":0.0000127172,"c":0.0000129352,"v":2573406.8820930002,"t":1709733600}
+{"o":0.0000129352,"h":0.0000133269,"l":0.0000127095,"c":0.0000130374,"v":270400.147019,"t":1709737200}
+{"o":0.0000130374,"h":0.0000131707,"l":0.0000127204,"c":0.0000127457,"v":631711.106375,"t":1709740800}
+{"o":0.0000127457,"h":0.000012845,"l":0.0000124365,"c":0.000012503,"v":427907.144369,"t":1709744400}
+{"o":0.000012503,"h":0.000012643,"l":0.0000119575,"c":0.0000121092,"v":700922.6750690001,"t":1709748000}
+{"o":0.0000121092,"h":0.0000124245,"l":0.0000119337,"c":0.0000122016,"v":72566.562598,"t":1709751600}
+{"o":0.0000122016,"h":0.0000123612,"l":0.0000121176,"c":0.0000121909,"v":139992.365124,"t":1709755200}
+{"o":0.0000121909,"h":0.0000125076,"l":0.0000119316,"c":0.0000120702,"v":1187792.4353459999,"t":1709758800}
+{"o":0.0000120702,"h":0.0000122628,"l":0.0000070749,"c":0.0000084521,"v":45562981.69673796,"t":1709762400}
+{"o":0.0000084521,"h":0.0000089677,"l":0.0000070406,"c":0.0000071164,"v":20852859.8190429993,"t":1709766000}
+{"o":0.0000071164,"h":0.0000071259,"l":0.0000042955,"c":0.0000051651,"v":20622882.8081489839,"t":1709769600}
+{"o":0.0000051651,"h":0.0000060563,"l":0.0000050618,"c":0.0000052471,"v":11505029.537828004,"t":1709773200}
+{"o":0.0000052471,"h":0.0000052843,"l":0.0000042947,"c":0.0000045271,"v":7106849.5237830002,"t":1709776800}
+{"o":0.0000045271,"h":0.0000053324,"l":0.0000045006,"c":0.0000053209,"v":13320861.5669000018,"t":1709780400}
+{"o":0.0000053209,"h":0.0000061561,"l":0.0000050898,"c":0.0000054272,"v":21487650.9725060016,"t":1709784000}
+{"o":0.0000054272,"h":0.0000055046,"l":0.0000052418,"c":0.0000053685,"v":861705.2645449999,"t":1709787600}
+{"o":0.0000053685,"h":0.0000055818,"l":0.0000048202,"c":0.0000048206,"v":5226895.2498289989,"t":1709791200}
+{"o":0.0000048206,"h":0.0000049388,"l":0.0000043731,"c":0.0000048647,"v":7647562.7276710011,"t":1709794800}
+{"o":0.0000048647,"h":0.0000050199,"l":0.0000047642,"c":0.0000049231,"v":410553.050116,"t":1709798400}
+{"o":0.0000049231,"h":0.0000050999,"l":0.0000048919,"c":0.0000050459,"v":1187872.6446199999,"t":1709802000}
+{"o":0.0000050459,"h":0.0000055589,"l":0.0000050127,"c":0.000005406,"v":3264848.0445790002,"t":1709805600}
+{"o":0.000005406,"h":0.0000056837,"l":0.0000051088,"c":0.0000056012,"v":2586373.31703,"t":1709809200}
+{"o":0.0000056012,"h":0.0000066958,"l":0.0000053506,"c":0.0000065305,"v":8679179.9986270014,"t":1709812800}
+{"o":0.0000065305,"h":0.0000065837,"l":0.000006098,"c":0.0000061266,"v":1849217.8269229999,"t":1709816400}
+{"o":0.0000061266,"h":0.0000080469,"l":0.0000053641,"c":0.0000074657,"v":14244973.889903998,"t":1709820000}
+{"o":0.0000074657,"h":0.0000076126,"l":0.0000067141,"c":0.0000068504,"v":1579773.5519059999,"t":1709823600}
+{"o":0.0000068504,"h":0.0000068614,"l":0.000006689,"c":0.0000067079,"v":229082.276193,"t":1709827200}
+{"o":0.0000067079,"h":0.0000068542,"l":0.0000066532,"c":0.0000067132,"v":794968.931016,"t":1709830800}
+{"o":0.0000067132,"h":0.0000068326,"l":0.0000065516,"c":0.0000065556,"v":1016648.2153970001,"t":1709834400}
+{"o":0.0000065556,"h":0.0000066028,"l":0.0000061037,"c":0.0000061215,"v":1343428.582802,"t":1709838000}
+{"o":0.0000061215,"h":0.0000067936,"l":0.0000061097,"c":0.0000067826,"v":2737740.5386979999,"t":1709841600}
+{"o":0.0000067826,"h":0.000006923,"l":0.0000063051,"c":0.0000063759,"v":2205988.3954070001,"t":1709845200}
+{"o":0.0000063759,"h":0.000006465,"l":0.0000063295,"c":0.0000064158,"v":494537.726221,"t":1709848800}
+{"o":0.0000064158,"h":0.0000064955,"l":0.0000063432,"c":0.0000064321,"v":143852.075425,"t":1709852400}
+{"o":0.0000064321,"h":0.0000065631,"l":0.0000063125,"c":0.0000064613,"v":356934.447768,"t":1709856000}
+{"o":0.0000064613,"h":0.0000067387,"l":0.00000642,"c":0.0000065696,"v":1185040.647846,"t":1709859600}
+{"o":0.0000065696,"h":0.0000066216,"l":0.0000065035,"c":0.0000065968,"v":19650.940593,"t":1709863200}
+{"o":0.0000065968,"h":0.0000071278,"l":0.0000065902,"c":0.0000067309,"v":3466762.7012610002,"t":1709866800}
+{"o":0.0000067309,"h":0.0000067979,"l":0.0000065255,"c":0.0000065718,"v":619747.874482,"t":1709870400}
+{"o":0.0000065718,"h":0.0000066687,"l":0.0000062597,"c":0.0000063354,"v":1032738.503817,"t":1709874000}
+{"o":0.0000063354,"h":0.000006624,"l":0.0000059613,"c":0.0000059649,"v":4612510.7987489998,"t":1709877600}
+{"o":0.0000059649,"h":0.0000059894,"l":0.0000057037,"c":0.0000058365,"v":695131.5060380001,"t":1709881200}
+{"o":0.0000058365,"h":0.0000061307,"l":0.0000055462,"c":0.0000058669,"v":4872496.0791860009,"t":1709884800}
+{"o":0.0000058669,"h":0.000005918,"l":0.0000057411,"c":0.0000057914,"v":412741.999845,"t":1709888400}
+{"o":0.0000057914,"h":0.0000058555,"l":0.0000055791,"c":0.0000058127,"v":2490665.247345,"t":1709892000}
+{"o":0.0000058127,"h":0.0000059264,"l":0.0000057026,"c":0.0000057815,"v":263203.038029,"t":1709895600}
+{"o":0.0000057815,"h":0.000005883,"l":0.0000056817,"c":0.0000057199,"v":826511.850436,"t":1709899200}
+{"o":0.0000057199,"h":0.0000057638,"l":0.0000051106,"c":0.0000053071,"v":6419461.0276109995,"t":1709902800}
+{"o":0.0000053071,"h":0.0000061684,"l":0.0000050987,"c":0.000005347,"v":8348153.0071870005,"t":1709906400}
+{"o":0.000005347,"h":0.0000056365,"l":0.000005138,"c":0.0000053785,"v":229293.622603,"t":1709910000}
+{"o":0.0000053785,"h":0.0000059028,"l":0.0000050771,"c":0.0000055867,"v":4927422.5285390001,"t":1709913600}
+{"o":0.0000055867,"h":0.0000056657,"l":0.0000054845,"c":0.0000055428,"v":34315.472399,"t":1709917200}
+{"o":0.0000055428,"h":0.0000057773,"l":0.0000055361,"c":0.0000057556,"v":759592.3043189999,"t":1709920800}
+{"o":0.0000057556,"h":0.0000065672,"l":0.0000055828,"c":0.0000056019,"v":6595032.217052999,"t":1709924400}
+{"o":0.0000056019,"h":0.000005784,"l":0.0000054912,"c":0.0000055845,"v":1398411.873773,"t":1709928000}
+{"o":0.0000055845,"h":0.0000056991,"l":0.0000051378,"c":0.0000053759,"v":4789820.9466559999,"t":1709931600}
+{"o":0.0000053759,"h":0.0000053983,"l":0.0000048892,"c":0.0000049243,"v":3147562.2716970001,"t":1709935200}
+{"o":0.0000049243,"h":0.0000051859,"l":0.0000047844,"c":0.0000051106,"v":1695372.2378380003,"t":1709938800}
+{"o":0.0000051106,"h":0.0000052736,"l":0.0000050292,"c":0.0000052197,"v":1406430.8635190001,"t":1709942400}
+{"o":0.0000052197,"h":0.0000053277,"l":0.0000052134,"c":0.0000053031,"v":490856.081818,"t":1709946000}
+{"o":0.0000053031,"h":0.0000053397,"l":0.0000052176,"c":0.0000052757,"v":161124.747326,"t":1709949600}
+{"o":0.0000052757,"h":0.0000053022,"l":0.0000051378,"c":0.0000051573,"v":756307.1386599999,"t":1709953200}
+{"o":0.0000051573,"h":0.000005177,"l":0.0000051187,"c":0.0000051193,"v":0.0,"t":1709956800}
+{"o":0.0000051193,"h":0.0000051781,"l":0.000005076,"c":0.000005118,"v":8835.816628,"t":1709960400}
+{"o":0.000005118,"h":0.0000054739,"l":0.0000050371,"c":0.0000054423,"v":3018346.7975129997,"t":1709964000}
+{"o":0.0000054423,"h":0.0000055638,"l":0.0000054303,"c":0.0000055299,"v":1061372.8228470001,"t":1709967600}
+{"o":0.0000055299,"h":0.0000056238,"l":0.0000054377,"c":0.000005493,"v":784824.9482360001,"t":1709971200}
+{"o":0.000005493,"h":0.0000055524,"l":0.0000046129,"c":0.0000046585,"v":4713969.7397440001,"t":1709974800}
+{"o":0.0000046585,"h":0.0000047967,"l":0.0000046493,"c":0.0000047407,"v":541439.110675,"t":1709978400}
+{"o":0.0000047407,"h":0.000004763,"l":0.0000046859,"c":0.0000047392,"v":321525.790425,"t":1709982000}
+{"o":0.0000047392,"h":0.0000047911,"l":0.0000046781,"c":0.0000047087,"v":28572.692159,"t":1709985600}
+{"o":0.0000047087,"h":0.0000047271,"l":0.0000045498,"c":0.0000045632,"v":1243535.6284710001,"t":1709989200}
+{"o":0.0000045632,"h":0.0000046211,"l":0.0000045172,"c":0.0000045806,"v":481506.96548,"t":1709992800}
+{"o":0.0000045806,"h":0.000004735,"l":0.0000045514,"c":0.0000046956,"v":1265426.362614,"t":1709996400}
+{"o":0.0000046956,"h":0.0000050905,"l":0.000004663,"c":0.0000050134,"v":2686294.6619369998,"t":1710000000}
+{"o":0.0000050134,"h":0.0000050711,"l":0.0000048102,"c":0.000004835,"v":697930.565682,"t":1710003600}
+{"o":0.000004835,"h":0.0000048668,"l":0.0000048071,"c":0.0000048457,"v":356403.347926,"t":1710007200}
+{"o":0.0000048457,"h":0.0000049951,"l":0.0000047901,"c":0.000004914,"v":1946836.9707950002,"t":1710010800}
+{"o":0.000004914,"h":0.0000051112,"l":0.000004798,"c":0.0000050856,"v":2646140.1684659999,"t":1710014400}
+{"o":0.0000050856,"h":0.0000052117,"l":0.0000050385,"c":0.000005045,"v":970582.9066899999,"t":1710018000}
+{"o":0.000005045,"h":0.0000050829,"l":0.0000048333,"c":0.0000048912,"v":767761.761838,"t":1710021600}
+{"o":0.0000048912,"h":0.0000049362,"l":0.0000048349,"c":0.0000049099,"v":149468.043213,"t":1710025200}
+{"o":0.0000049099,"h":0.000005026,"l":0.0000047573,"c":0.0000049597,"v":1221171.1085580001,"t":1710028800}
+{"o":0.0000049597,"h":0.0000049933,"l":0.0000049154,"c":0.0000049439,"v":300000.0,"t":1710032400}
+{"o":0.0000049439,"h":0.0000049616,"l":0.0000047961,"c":0.0000048212,"v":1504845.157414,"t":1710036000}
+{"o":0.0000048212,"h":0.0000048666,"l":0.0000046879,"c":0.0000047243,"v":139885.268112,"t":1710039600}
+{"o":0.0000047243,"h":0.0000047466,"l":0.0000047013,"c":0.0000047303,"v":115643.089607,"t":1710043200}
+{"o":0.0000047303,"h":0.0000047701,"l":0.0000046879,"c":0.0000047494,"v":14260.794154,"t":1710046800}
+{"o":0.0000047494,"h":0.0000047635,"l":0.0000046513,"c":0.0000046983,"v":282064.236531,"t":1710050400}
+{"o":0.0000046983,"h":0.0000047324,"l":0.0000046255,"c":0.00000469,"v":161888.606451,"t":1710054000}
+{"o":0.00000469,"h":0.0000047272,"l":0.0000046135,"c":0.0000046362,"v":394282.742564,"t":1710057600}
+{"o":0.0000046362,"h":0.0000047342,"l":0.0000045739,"c":0.0000046268,"v":455605.325124,"t":1710061200}
+{"o":0.0000046268,"h":0.0000046692,"l":0.0000045632,"c":0.0000046486,"v":569468.206535,"t":1710064800}
+{"o":0.0000046486,"h":0.0000047851,"l":0.000004623,"c":0.0000047484,"v":966808.0052560001,"t":1710068400}
+{"o":0.0000047484,"h":0.0000048759,"l":0.0000047334,"c":0.000004802,"v":694066.3221880001,"t":1710072000}
+{"o":0.000004802,"h":0.00000491,"l":0.0000047988,"c":0.0000048916,"v":337606.34088,"t":1710075600}
+{"o":0.0000048916,"h":0.0000052321,"l":0.0000048833,"c":0.0000050779,"v":1497021.1762660001,"t":1710079200}
+{"o":0.0000050779,"h":0.0000051527,"l":0.0000050217,"c":0.0000050843,"v":115379.586813,"t":1710082800}
+{"o":0.0000050843,"h":0.0000052317,"l":0.0000050114,"c":0.0000051866,"v":470998.475161,"t":1710086400}
+{"o":0.0000051866,"h":0.0000057874,"l":0.0000051447,"c":0.0000057368,"v":2723419.2698670002,"t":1710090000}
+{"o":0.0000057368,"h":0.0000057582,"l":0.0000050649,"c":0.0000051765,"v":4431418.9877930004,"t":1710093600}
+{"o":0.0000051765,"h":0.0000053012,"l":0.0000051451,"c":0.0000052453,"v":571502.973998,"t":1710097200}
+{"o":0.0000052453,"h":0.0000053155,"l":0.0000051222,"c":0.0000051355,"v":1069044.8139540001,"t":1710100800}
+{"o":0.0000051355,"h":0.0000051819,"l":0.0000050112,"c":0.0000050673,"v":1021271.407502,"t":1710104400}
+{"o":0.0000050673,"h":0.000005191,"l":0.0000049387,"c":0.0000050106,"v":366651.695649,"t":1710108000}
+{"o":0.0000050106,"h":0.0000051014,"l":0.0000049183,"c":0.000004996,"v":1326477.4872389999,"t":1710111600}
+{"o":0.000004996,"h":0.0000052448,"l":0.0000049935,"c":0.0000051423,"v":0.0,"t":1710115200}
+{"o":0.0000051423,"h":0.0000052684,"l":0.0000046978,"c":0.0000047757,"v":1088436.7155270001,"t":1710118800}
+{"o":0.0000047757,"h":0.0000048069,"l":0.0000046935,"c":0.000004715,"v":368706.783058,"t":1710122400}
+{"o":0.000004715,"h":0.0000048885,"l":0.0000046369,"c":0.0000048136,"v":440334.020855,"t":1710126000}
+{"o":0.0000048136,"h":0.0000048439,"l":0.0000047856,"c":0.0000048381,"v":0.0,"t":1710129600}
+{"o":0.0000048381,"h":0.0000048393,"l":0.0000047734,"c":0.0000048141,"v":161671.492495,"t":1710133200}
+{"o":0.0000048141,"h":0.0000048811,"l":0.000004735,"c":0.0000047519,"v":219153.038322,"t":1710136800}
+{"o":0.0000047519,"h":0.0000050306,"l":0.0000045897,"c":0.0000048427,"v":570589.485061,"t":1710140400}
+{"o":0.0000048427,"h":0.0000048787,"l":0.0000047517,"c":0.0000048145,"v":398580.53914,"t":1710144000}
+{"o":0.0000048145,"h":0.0000049512,"l":0.0000047561,"c":0.00000493,"v":1392017.779078,"t":1710147600}
+{"o":0.00000493,"h":0.0000056607,"l":0.0000047966,"c":0.0000048401,"v":8847449.5714619998,"t":1710151200}
+{"o":0.0000048401,"h":0.0000048645,"l":0.0000045603,"c":0.0000046082,"v":1674036.1389339999,"t":1710154800}
+{"o":0.0000046082,"h":0.00000463,"l":0.000004459,"c":0.0000044954,"v":743435.8669190001,"t":1710158400}
+{"o":0.0000044954,"h":0.0000045773,"l":0.0000040593,"c":0.0000041508,"v":2694276.4611439998,"t":1710162000}
+{"o":0.0000041508,"h":0.0000042521,"l":0.0000040608,"c":0.0000042366,"v":1586436.6478339999,"t":1710165600}
+{"o":0.0000042366,"h":0.0000043164,"l":0.0000041183,"c":0.0000041931,"v":2026470.1889039997,"t":1710169200}
+{"o":0.0000041931,"h":0.0000043221,"l":0.0000041694,"c":0.0000042852,"v":817367.7404189999,"t":1710172800}
+{"o":0.0000042852,"h":0.0000043212,"l":0.0000041712,"c":0.0000042855,"v":1242603.8847400001,"t":1710176400}
+{"o":0.0000042855,"h":0.0000043221,"l":0.0000042088,"c":0.0000043087,"v":477851.668965,"t":1710180000}
+{"o":0.0000043087,"h":0.0000045269,"l":0.0000042519,"c":0.0000044747,"v":1671519.6745199997,"t":1710183600}
+{"o":0.0000044747,"h":0.0000046475,"l":0.0000044471,"c":0.0000045601,"v":822419.9167340001,"t":1710187200}
+{"o":0.0000045601,"h":0.0000045733,"l":0.000004493,"c":0.000004527,"v":0.0,"t":1710190800}
+{"o":0.000004527,"h":0.0000045774,"l":0.0000044037,"c":0.0000044539,"v":785667.1538930001,"t":1710194400}
+{"o":0.0000044539,"h":0.000004483,"l":0.0000042131,"c":0.0000042267,"v":2284770.0717580002,"t":1710198000}
+{"o":0.0000042267,"h":0.0000042695,"l":0.0000040872,"c":0.0000041854,"v":4000.0,"t":1710201600}
+{"o":0.0000041854,"h":0.0000041902,"l":0.0000040941,"c":0.0000041078,"v":452391.620173,"t":1710205200}
+{"o":0.0000041078,"h":0.0000041152,"l":0.0000039902,"c":0.0000040409,"v":0.0,"t":1710208800}
+{"o":0.0000040409,"h":0.0000041713,"l":0.0000039374,"c":0.0000041642,"v":827573.990711,"t":1710212400}
+{"o":0.0000041642,"h":0.0000044279,"l":0.0000040672,"c":0.0000041181,"v":89683.148264,"t":1710216000}
+{"o":0.0000041181,"h":0.0000041693,"l":0.0000039817,"c":0.0000039837,"v":1226914.8740309998,"t":1710219600}
+{"o":0.0000039837,"h":0.0000040931,"l":0.0000038719,"c":0.000003956,"v":167470.404203,"t":1710223200}
+{"o":0.000003956,"h":0.0000040084,"l":0.0000038922,"c":0.0000039389,"v":59000.822523,"t":1710226800}
+{"o":0.0000039389,"h":0.0000040353,"l":0.0000037801,"c":0.000003845,"v":726899.0470410001,"t":1710230400}
+{"o":0.000003845,"h":0.0000038696,"l":0.00000286,"c":0.0000030386,"v":15147932.9974639993,"t":1710234000}
+{"o":0.0000030386,"h":0.0000034424,"l":0.0000025597,"c":0.0000034331,"v":18547117.9547760002,"t":1710237600}
+{"o":0.0000034331,"h":0.0000034961,"l":0.0000033126,"c":0.0000033526,"v":2186698.7126910002,"t":1710241200}