{"symbol":"LFCR","url":"https://intraalpha.com/companies/LFCR","capturedAt":"2026-10-23T01:59:49.567Z","state":"partial","quote":{"symbol":"LFCR","last_price":6.37,"prev_close":6.37,"regular_close":6.37,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":6.3,"ask":6.48,"bid_size":1000,"ask_size":500,"volume":178736,"vwap":6.370627,"open":6.37,"high":6.39,"low":6.36,"close":6.37,"trade_count":1400,"last_trade_at":"2026-10-22T20:00:00.375106122Z","last_quote_at":"2026-10-22T23:59:59.38344617Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:48.204537456-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:39.562Z","bars":[{"c":6.44,"h":6.44,"l":6.42,"n":13,"o":6.42,"t":"2026-10-16T13:30:00Z","v":17456,"vw":6.420216},{"c":6.425,"h":6.43,"l":6.425,"n":10,"o":6.43,"t":"2026-10-16T13:35:00Z","v":1199,"vw":6.428409},{"c":6.43,"h":6.43,"l":6.43,"n":15,"o":6.43,"t":"2026-10-16T13:40:00Z","v":209,"vw":6.43},{"c":6.42,"h":6.425,"l":6.41,"n":125,"o":6.42,"t":"2026-10-16T13:45:00Z","v":53525,"vw":6.418926},{"c":6.425,"h":6.43,"l":6.425,"n":7,"o":6.43,"t":"2026-10-16T13:50:00Z","v":455,"vw":6.42875},{"c":6.425,"h":6.425,"l":6.42,"n":7,"o":6.42,"t":"2026-10-16T14:10:00Z","v":612,"vw":6.420833},{"c":6.42,"h":6.42,"l":6.42,"n":3,"o":6.42,"t":"2026-10-16T14:15:00Z","v":200,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":3,"o":6.42,"t":"2026-10-16T14:20:00Z","v":857,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":6,"o":6.42,"t":"2026-10-16T14:25:00Z","v":888,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":8,"o":6.42,"t":"2026-10-16T14:30:00Z","v":1051,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-16T14:40:00Z","v":100,"vw":6.42},{"c":6.425,"h":6.425,"l":6.42,"n":18,"o":6.42,"t":"2026-10-16T14:45:00Z","v":2847,"vw":6.420383},{"c":6.425,"h":6.425,"l":6.425,"n":6,"o":6.425,"t":"2026-10-16T14:50:00Z","v":110,"vw":6.425},{"c":6.425,"h":6.425,"l":6.42,"n":20,"o":6.42,"t":"2026-10-16T14:55:00Z","v":5367,"vw":6.422885},{"c":6.42,"h":6.425,"l":6.42,"n":14,"o":6.425,"t":"2026-10-16T15:00:00Z","v":3917,"vw":6.421556},{"c":6.42,"h":6.42,"l":6.415,"n":25,"o":6.42,"t":"2026-10-16T15:05:00Z","v":1982,"vw":6.418303},{"c":6.415,"h":6.415,"l":6.415,"n":5,"o":6.415,"t":"2026-10-16T15:10:00Z","v":294,"vw":6.415},{"c":6.415,"h":6.415,"l":6.41,"n":8,"o":6.415,"t":"2026-10-16T15:15:00Z","v":1581,"vw":6.412535},{"c":6.415,"h":6.415,"l":6.415,"n":9,"o":6.415,"t":"2026-10-16T15:20:00Z","v":1010,"vw":6.415},{"c":6.4,"h":6.415,"l":6.4,"n":156,"o":6.415,"t":"2026-10-16T15:25:00Z","v":49894,"vw":6.408163},{"c":6.39,"h":6.405,"l":6.39,"n":342,"o":6.405,"t":"2026-10-16T15:30:00Z","v":155577,"vw":6.400404},{"c":6.395,"h":6.41,"l":6.395,"n":144,"o":6.4,"t":"2026-10-16T15:35:00Z","v":54267,"vw":6.401242},{"c":6.4,"h":6.405,"l":6.4,"n":27,"o":6.4,"t":"2026-10-16T15:40:00Z","v":4887,"vw":6.400213},{"c":6.405,"h":6.405,"l":6.405,"n":9,"o":6.405,"t":"2026-10-16T15:45:00Z","v":2102,"vw":6.405},{"c":6.4012,"h":6.41,"l":6.4012,"n":7,"o":6.405,"t":"2026-10-16T15:50:00Z","v":970,"vw":6.405444},{"c":6.405,"h":6.405,"l":6.4,"n":15,"o":6.405,"t":"2026-10-16T15:55:00Z","v":1372,"vw":6.403846},{"c":6.4,"h":6.41,"l":6.4,"n":350,"o":6.405,"t":"2026-10-16T16:00:00Z","v":320109,"vw":6.400209},{"c":6.405,"h":6.405,"l":6.39,"n":31,"o":6.395,"t":"2026-10-16T16:05:00Z","v":13588,"vw":6.399728},{"c":6.405,"h":6.405,"l":6.4,"n":10,"o":6.405,"t":"2026-10-16T16:10:00Z","v":1006,"vw":6.404444},{"c":6.405,"h":6.41,"l":6.4,"n":33,"o":6.4,"t":"2026-10-16T16:15:00Z","v":3867,"vw":6.404322},{"c":6.41,"h":6.41,"l":6.4005,"n":21,"o":6.4005,"t":"2026-10-16T16:20:00Z","v":1867,"vw":6.404528},{"c":6.415,"h":6.415,"l":6.4084,"n":86,"o":6.4084,"t":"2026-10-16T16:25:00Z","v":19339,"vw":6.410192},{"c":6.415,"h":6.42,"l":6.4126,"n":12,"o":6.415,"t":"2026-10-16T16:30:00Z","v":3117,"vw":6.415621},{"c":6.415,"h":6.415,"l":6.415,"n":16,"o":6.415,"t":"2026-10-16T16:35:00Z","v":9565,"vw":6.415},{"c":6.415,"h":6.42,"l":6.41,"n":23,"o":6.415,"t":"2026-10-16T16:40:00Z","v":3667,"vw":6.414864},{"c":6.415,"h":6.415,"l":6.41,"n":11,"o":6.415,"t":"2026-10-16T16:45:00Z","v":833,"vw":6.412813},{"c":6.4001,"h":6.415,"l":6.4,"n":151,"o":6.41,"t":"2026-10-16T16:50:00Z","v":64077,"vw":6.403883},{"c":6.4,"h":6.405,"l":6.395,"n":66,"o":6.405,"t":"2026-10-16T16:55:00Z","v":205103,"vw":6.400117},{"c":6.405,"h":6.41,"l":6.4,"n":37,"o":6.4,"t":"2026-10-16T17:00:00Z","v":7696,"vw":6.40304},{"c":6.4,"h":6.405,"l":6.395,"n":84,"o":6.405,"t":"2026-10-16T17:05:00Z","v":165839,"vw":6.40012},{"c":6.39,"h":6.395,"l":6.39,"n":92,"o":6.39,"t":"2026-10-16T17:10:00Z","v":24229,"vw":6.390402},{"c":6.39,"h":6.395,"l":6.39,"n":54,"o":6.39,"t":"2026-10-16T17:15:00Z","v":6947,"vw":6.390425},{"c":6.395,"h":6.395,"l":6.39,"n":23,"o":6.39,"t":"2026-10-16T17:20:00Z","v":3330,"vw":6.391789},{"c":6.39,"h":6.4,"l":6.39,"n":25,"o":6.39,"t":"2026-10-16T17:25:00Z","v":3939,"vw":6.392557},{"c":6.395,"h":6.395,"l":6.395,"n":10,"o":6.395,"t":"2026-10-16T17:30:00Z","v":557,"vw":6.395},{"c":6.395,"h":6.395,"l":6.395,"n":5,"o":6.395,"t":"2026-10-16T17:35:00Z","v":609,"vw":6.395},{"c":6.395,"h":6.395,"l":6.39,"n":8,"o":6.395,"t":"2026-10-16T17:40:00Z","v":433,"vw":6.393333},{"c":6.3978,"h":6.3978,"l":6.395,"n":9,"o":6.3974,"t":"2026-10-16T17:45:00Z","v":12473,"vw":6.397445},{"c":6.39,"h":6.395,"l":6.39,"n":13,"o":6.395,"t":"2026-10-16T17:50:00Z","v":795,"vw":6.39271},{"c":6.395,"h":6.3999,"l":6.395,"n":12,"o":6.3999,"t":"2026-10-16T17:55:00Z","v":10515,"vw":6.399712},{"c":6.395,"h":6.395,"l":6.39,"n":13,"o":6.395,"t":"2026-10-16T18:00:00Z","v":2849,"vw":6.391072},{"c":6.395,"h":6.395,"l":6.39,"n":14,"o":6.395,"t":"2026-10-16T18:05:00Z","v":708,"vw":6.394},{"c":6.395,"h":6.395,"l":6.395,"n":5,"o":6.395,"t":"2026-10-16T18:10:00Z","v":489,"vw":6.395},{"c":6.39,"h":6.395,"l":6.39,"n":12,"o":6.395,"t":"2026-10-16T18:15:00Z","v":1021,"vw":6.393913},{"c":6.395,"h":6.395,"l":6.39,"n":7,"o":6.395,"t":"2026-10-16T18:20:00Z","v":409,"vw":6.3925},{"c":6.39,"h":6.39,"l":6.39,"n":3,"o":6.39,"t":"2026-10-16T18:25:00Z","v":242,"vw":6.39},{"c":6.395,"h":6.395,"l":6.39,"n":4,"o":6.39,"t":"2026-10-16T18:30:00Z","v":379,"vw":6.393333},{"c":6.39,"h":6.395,"l":6.39,"n":7,"o":6.39,"t":"2026-10-16T18:35:00Z","v":610,"vw":6.391667},{"c":6.395,"h":6.395,"l":6.39,"n":13,"o":6.395,"t":"2026-10-16T18:40:00Z","v":1079,"vw":6.394482},{"c":6.39,"h":6.395,"l":6.39,"n":2,"o":6.395,"t":"2026-10-16T18:45:00Z","v":200,"vw":6.3925},{"c":6.39,"h":6.4,"l":6.39,"n":9,"o":6.4,"t":"2026-10-16T18:50:00Z","v":829,"vw":6.394896},{"c":6.395,"h":6.395,"l":6.39,"n":15,"o":6.39,"t":"2026-10-16T18:55:00Z","v":440,"vw":6.3925},{"c":6.395,"h":6.395,"l":6.395,"n":11,"o":6.395,"t":"2026-10-16T19:00:00Z","v":398,"vw":6.395},{"c":6.395,"h":6.395,"l":6.39,"n":13,"o":6.395,"t":"2026-10-16T19:05:00Z","v":6086,"vw":6.394916},{"c":6.395,"h":6.395,"l":6.39,"n":35,"o":6.395,"t":"2026-10-16T19:10:00Z","v":4087,"vw":6.394875},{"c":6.395,"h":6.4,"l":6.39,"n":29,"o":6.395,"t":"2026-10-16T19:15:00Z","v":2326,"vw":6.394773},{"c":6.4,"h":6.4,"l":6.395,"n":13,"o":6.395,"t":"2026-10-16T19:20:00Z","v":1149,"vw":6.398889},{"c":6.395,"h":6.395,"l":6.395,"n":6,"o":6.395,"t":"2026-10-16T19:25:00Z","v":225,"vw":6.395},{"c":6.395,"h":6.4,"l":6.39,"n":93,"o":6.39,"t":"2026-10-16T19:30:00Z","v":36294,"vw":6.398949},{"c":6.395,"h":6.395,"l":6.3901,"n":13,"o":6.395,"t":"2026-10-16T19:35:00Z","v":1947,"vw":6.39399},{"c":6.38,"h":6.395,"l":6.38,"n":95,"o":6.395,"t":"2026-10-16T19:40:00Z","v":71536,"vw":6.390347},{"c":6.38,"h":6.385,"l":6.38,"n":14,"o":6.385,"t":"2026-10-16T19:45:00Z","v":2278,"vw":6.383809},{"c":6.385,"h":6.385,"l":6.38,"n":43,"o":6.38,"t":"2026-10-16T19:50:00Z","v":3488,"vw":6.384138},{"c":6.38,"h":6.39,"l":6.38,"n":154,"o":6.385,"t":"2026-10-16T19:55:00Z","v":14507,"vw":6.38161},{"c":6.38,"h":6.38,"l":6.38,"n":6,"o":6.38,"t":"2026-10-16T20:00:00Z","v":19445,"vw":6.38},{"c":6.287,"h":6.287,"l":6.28,"n":3,"o":6.28,"t":"2026-10-16T22:00:00Z","v":3000,"vw":6.284667},{"c":6.287,"h":6.287,"l":6.287,"n":1,"o":6.287,"t":"2026-10-16T22:05:00Z","v":1000,"vw":6.287},{"c":6.415,"h":6.415,"l":6.38,"n":12,"o":6.38,"t":"2026-10-19T13:30:00Z","v":2130,"vw":6.386721},{"c":6.4,"h":6.4,"l":6.39,"n":7,"o":6.39,"t":"2026-10-19T13:40:00Z","v":2316,"vw":6.390437},{"c":6.395,"h":6.4,"l":6.395,"n":4,"o":6.4,"t":"2026-10-19T13:45:00Z","v":260,"vw":6.3975},{"c":6.3902,"h":6.3902,"l":6.3902,"n":2,"o":6.3902,"t":"2026-10-19T13:50:00Z","v":140,"vw":6.3902},{"c":6.395,"h":6.4,"l":6.39,"n":8,"o":6.395,"t":"2026-10-19T13:55:00Z","v":1050,"vw":6.3945},{"c":6.395,"h":6.395,"l":6.39,"n":8,"o":6.395,"t":"2026-10-19T14:00:00Z","v":771,"vw":6.393942},{"c":6.41,"h":6.41,"l":6.3986,"n":51,"o":6.4,"t":"2026-10-19T14:10:00Z","v":6701,"vw":6.401931},{"c":6.41,"h":6.41,"l":6.4,"n":16,"o":6.4,"t":"2026-10-19T14:25:00Z","v":3839,"vw":6.401655},{"c":6.405,"h":6.405,"l":6.405,"n":3,"o":6.405,"t":"2026-10-19T14:30:00Z","v":300,"vw":6.405},{"c":6.405,"h":6.405,"l":6.4,"n":10,"o":6.4,"t":"2026-10-19T14:35:00Z","v":414,"vw":6.403333},{"c":6.405,"h":6.405,"l":6.4,"n":21,"o":6.4,"t":"2026-10-19T14:45:00Z","v":986,"vw":6.40069},{"c":6.405,"h":6.405,"l":6.405,"n":6,"o":6.405,"t":"2026-10-19T14:50:00Z","v":217,"vw":6.405},{"c":6.4075,"h":6.4075,"l":6.4,"n":8,"o":6.405,"t":"2026-10-19T15:00:00Z","v":703,"vw":6.403929},{"c":6.41,"h":6.41,"l":6.41,"n":5,"o":6.41,"t":"2026-10-19T15:05:00Z","v":125,"vw":6.41},{"c":6.405,"h":6.405,"l":6.405,"n":8,"o":6.405,"t":"2026-10-19T15:10:00Z","v":698,"vw":6.405},{"c":6.4,"h":6.405,"l":6.4,"n":14,"o":6.405,"t":"2026-10-19T15:15:00Z","v":572,"vw":6.404018},{"c":6.405,"h":6.405,"l":6.405,"n":6,"o":6.405,"t":"2026-10-19T15:25:00Z","v":340,"vw":6.405},{"c":6.405,"h":6.405,"l":6.405,"n":9,"o":6.405,"t":"2026-10-19T15:30:00Z","v":500,"vw":6.405},{"c":6.405,"h":6.41,"l":6.4,"n":53,"o":6.405,"t":"2026-10-19T15:35:00Z","v":12279,"vw":6.403635},{"c":6.405,"h":6.405,"l":6.4028,"n":10,"o":6.4028,"t":"2026-10-19T15:40:00Z","v":221,"vw":6.4039},{"c":6.41,"h":6.41,"l":6.4,"n":18,"o":6.41,"t":"2026-10-19T15:45:00Z","v":919,"vw":6.405},{"c":6.405,"h":6.405,"l":6.405,"n":7,"o":6.405,"t":"2026-10-19T15:50:00Z","v":308,"vw":6.405},{"c":6.41,"h":6.41,"l":6.4,"n":21,"o":6.4,"t":"2026-10-19T15:55:00Z","v":1783,"vw":6.405912},{"c":6.405,"h":6.41,"l":6.405,"n":5,"o":6.41,"t":"2026-10-19T16:00:00Z","v":341,"vw":6.406484},{"c":6.405,"h":6.405,"l":6.4,"n":16,"o":6.405,"t":"2026-10-19T16:05:00Z","v":921,"vw":6.402857},{"c":6.405,"h":6.405,"l":6.4,"n":11,"o":6.4,"t":"2026-10-19T16:10:00Z","v":451,"vw":6.403333},{"c":6.4,"h":6.4075,"l":6.4,"n":15,"o":6.405,"t":"2026-10-19T16:20:00Z","v":723,"vw":6.404643},{"c":6.405,"h":6.405,"l":6.405,"n":10,"o":6.405,"t":"2026-10-19T16:25:00Z","v":333,"vw":6.405},{"c":6.405,"h":6.405,"l":6.405,"n":4,"o":6.405,"t":"2026-10-19T16:30:00Z","v":131,"vw":6.405},{"c":6.4,"h":6.405,"l":6.4,"n":5,"o":6.405,"t":"2026-10-19T16:35:00Z","v":290,"vw":6.4025},{"c":6.405,"h":6.405,"l":6.4,"n":8,"o":6.4,"t":"2026-10-19T16:40:00Z","v":407,"vw":6.401667},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-10-19T16:45:00Z","v":101,"vw":6.41},{"c":6.405,"h":6.405,"l":6.405,"n":1,"o":6.405,"t":"2026-10-19T16:50:00Z","v":100,"vw":6.405},{"c":6.4,"h":6.41,"l":6.4,"n":12,"o":6.4,"t":"2026-10-19T16:55:00Z","v":909,"vw":6.40125},{"c":6.41,"h":6.41,"l":6.405,"n":5,"o":6.405,"t":"2026-10-19T17:00:00Z","v":237,"vw":6.4075},{"c":6.4,"h":6.4,"l":6.4,"n":5,"o":6.4,"t":"2026-10-19T17:05:00Z","v":236,"vw":6.4},{"c":6.405,"h":6.41,"l":6.4,"n":8,"o":6.41,"t":"2026-10-19T17:10:00Z","v":328,"vw":6.405},{"c":6.41,"h":6.41,"l":6.4,"n":14,"o":6.405,"t":"2026-10-19T17:15:00Z","v":707,"vw":6.406},{"c":6.405,"h":6.41,"l":6.4,"n":7,"o":6.4,"t":"2026-10-19T17:20:00Z","v":403,"vw":6.405},{"c":6.405,"h":6.405,"l":6.405,"n":1,"o":6.405,"t":"2026-10-19T17:25:00Z","v":100,"vw":6.405},{"c":6.405,"h":6.405,"l":6.405,"n":8,"o":6.405,"t":"2026-10-19T17:35:00Z","v":215,"vw":6.405},{"c":6.405,"h":6.405,"l":6.405,"n":10,"o":6.405,"t":"2026-10-19T17:40:00Z","v":430,"vw":6.405},{"c":6.405,"h":6.405,"l":6.405,"n":3,"o":6.405,"t":"2026-10-19T17:45:00Z","v":129,"vw":6.405},{"c":6.405,"h":6.405,"l":6.405,"n":6,"o":6.405,"t":"2026-10-19T17:50:00Z","v":167,"vw":6.405},{"c":6.405,"h":6.41,"l":6.405,"n":7,"o":6.41,"t":"2026-10-19T17:55:00Z","v":364,"vw":6.4075},{"c":6.41,"h":6.41,"l":6.4,"n":6,"o":6.4,"t":"2026-10-19T18:00:00Z","v":281,"vw":6.405},{"c":6.41,"h":6.41,"l":6.4,"n":18,"o":6.4,"t":"2026-10-19T18:05:00Z","v":817,"vw":6.405593},{"c":6.4,"h":6.405,"l":6.4,"n":8,"o":6.4,"t":"2026-10-19T18:10:00Z","v":671,"vw":6.403358},{"c":6.4,"h":6.4,"l":6.4,"n":5,"o":6.4,"t":"2026-10-19T18:15:00Z","v":322,"vw":6.4},{"c":6.4,"h":6.41,"l":6.4,"n":51,"o":6.4,"t":"2026-10-19T18:20:00Z","v":9208,"vw":6.40121},{"c":6.405,"h":6.41,"l":6.4,"n":52,"o":6.4,"t":"2026-10-19T18:25:00Z","v":5460,"vw":6.401352},{"c":6.405,"h":6.405,"l":6.4,"n":33,"o":6.4,"t":"2026-10-19T18:30:00Z","v":12845,"vw":6.400318},{"c":6.405,"h":6.4075,"l":6.4,"n":17,"o":6.4,"t":"2026-10-19T18:35:00Z","v":3228,"vw":6.401293},{"c":6.4,"h":6.4,"l":6.395,"n":14,"o":6.4,"t":"2026-10-19T18:40:00Z","v":4144,"vw":6.39752},{"c":6.405,"h":6.41,"l":6.395,"n":86,"o":6.399,"t":"2026-10-19T18:45:00Z","v":36901,"vw":6.40199},{"c":6.4,"h":6.405,"l":6.4,"n":8,"o":6.405,"t":"2026-10-19T18:50:00Z","v":405,"vw":6.403333},{"c":6.4,"h":6.4,"l":6.4,"n":19,"o":6.4,"t":"2026-10-19T18:55:00Z","v":2228,"vw":6.4},{"c":6.405,"h":6.405,"l":6.4,"n":8,"o":6.405,"t":"2026-10-19T19:00:00Z","v":490,"vw":6.402564},{"c":6.405,"h":6.405,"l":6.4,"n":21,"o":6.405,"t":"2026-10-19T19:05:00Z","v":1432,"vw":6.401272},{"c":6.4,"h":6.405,"l":6.4,"n":17,"o":6.405,"t":"2026-10-19T19:10:00Z","v":926,"vw":6.402583},{"c":6.405,"h":6.405,"l":6.405,"n":4,"o":6.405,"t":"2026-10-19T19:15:00Z","v":301,"vw":6.405},{"c":6.4,"h":6.4012,"l":6.4,"n":8,"o":6.4012,"t":"2026-10-19T19:20:00Z","v":509,"vw":6.400514},{"c":6.4,"h":6.405,"l":6.4,"n":17,"o":6.4,"t":"2026-10-19T19:25:00Z","v":501,"vw":6.401413},{"c":6.405,"h":6.405,"l":6.4,"n":17,"o":6.405,"t":"2026-10-19T19:30:00Z","v":585,"vw":6.40375},{"c":6.405,"h":6.405,"l":6.4,"n":19,"o":6.4,"t":"2026-10-19T19:40:00Z","v":993,"vw":6.40342},{"c":6.405,"h":6.405,"l":6.4,"n":30,"o":6.405,"t":"2026-10-19T19:45:00Z","v":2369,"vw":6.401055},{"c":6.395,"h":6.405,"l":6.39,"n":101,"o":6.4,"t":"2026-10-19T19:50:00Z","v":44201,"vw":6.398728},{"c":6.395,"h":6.4,"l":6.39,"n":260,"o":6.39,"t":"2026-10-19T19:55:00Z","v":22285,"vw":6.39158},{"c":6.39,"h":6.39,"l":6.39,"n":7,"o":6.39,"t":"2026-10-19T20:00:00Z","v":25552,"vw":6.39},{"c":6.4,"h":6.4,"l":6.38,"n":32,"o":6.38,"t":"2026-10-20T13:30:00Z","v":14967,"vw":6.382255},{"c":6.39,"h":6.395,"l":6.39,"n":3,"o":6.395,"t":"2026-10-20T13:35:00Z","v":708,"vw":6.390714},{"c":6.39,"h":6.391,"l":6.39,"n":13,"o":6.391,"t":"2026-10-20T13:40:00Z","v":809,"vw":6.390599},{"c":6.395,"h":6.395,"l":6.39,"n":6,"o":6.39,"t":"2026-10-20T13:45:00Z","v":806,"vw":6.393125},{"c":6.3901,"h":6.4,"l":6.39,"n":63,"o":6.395,"t":"2026-10-20T13:50:00Z","v":20139,"vw":6.391824},{"c":6.39,"h":6.39,"l":6.3899,"n":33,"o":6.3899,"t":"2026-10-20T13:55:00Z","v":10442,"vw":6.38998},{"c":6.3872,"h":6.3872,"l":6.3872,"n":3,"o":6.3872,"t":"2026-10-20T14:00:00Z","v":102,"vw":6.3872},{"c":6.385,"h":6.385,"l":6.38,"n":63,"o":6.385,"t":"2026-10-20T14:05:00Z","v":10296,"vw":6.384531},{"c":6.385,"h":6.385,"l":6.38,"n":19,"o":6.385,"t":"2026-10-20T14:10:00Z","v":2859,"vw":6.384824},{"c":6.385,"h":6.385,"l":6.385,"n":10,"o":6.385,"t":"2026-10-20T14:15:00Z","v":562,"vw":6.385},{"c":6.38,"h":6.385,"l":6.38,"n":18,"o":6.385,"t":"2026-10-20T14:20:00Z","v":6427,"vw":6.383904},{"c":6.385,"h":6.385,"l":6.38,"n":16,"o":6.385,"t":"2026-10-20T14:25:00Z","v":602,"vw":6.382929},{"c":6.385,"h":6.385,"l":6.385,"n":6,"o":6.385,"t":"2026-10-20T14:30:00Z","v":273,"vw":6.385},{"c":6.385,"h":6.385,"l":6.385,"n":6,"o":6.385,"t":"2026-10-20T14:35:00Z","v":701,"vw":6.385},{"c":6.385,"h":6.39,"l":6.385,"n":39,"o":6.385,"t":"2026-10-20T14:40:00Z","v":12212,"vw":6.385083},{"c":6.385,"h":6.385,"l":6.385,"n":13,"o":6.385,"t":"2026-10-20T14:45:00Z","v":601,"vw":6.385},{"c":6.39,"h":6.39,"l":6.38,"n":10,"o":6.38,"t":"2026-10-20T14:50:00Z","v":845,"vw":6.383927},{"c":6.395,"h":6.395,"l":6.385,"n":69,"o":6.385,"t":"2026-10-20T14:55:00Z","v":15606,"vw":6.389595},{"c":6.395,"h":6.395,"l":6.395,"n":13,"o":6.395,"t":"2026-10-20T15:00:00Z","v":775,"vw":6.395},{"c":6.395,"h":6.4,"l":6.395,"n":11,"o":6.4,"t":"2026-10-20T15:05:00Z","v":1074,"vw":6.3955},{"c":6.395,"h":6.395,"l":6.395,"n":6,"o":6.395,"t":"2026-10-20T15:10:00Z","v":232,"vw":6.395},{"c":6.395,"h":6.395,"l":6.39,"n":20,"o":6.395,"t":"2026-10-20T15:15:00Z","v":1914,"vw":6.394209},{"c":6.395,"h":6.395,"l":6.39,"n":14,"o":6.395,"t":"2026-10-20T15:20:00Z","v":2818,"vw":6.394074},{"c":6.39,"h":6.395,"l":6.39,"n":20,"o":6.395,"t":"2026-10-20T15:25:00Z","v":1445,"vw":6.393279},{"c":6.395,"h":6.395,"l":6.395,"n":8,"o":6.395,"t":"2026-10-20T15:30:00Z","v":678,"vw":6.395},{"c":6.395,"h":6.395,"l":6.395,"n":5,"o":6.395,"t":"2026-10-20T15:35:00Z","v":461,"vw":6.395},{"c":6.395,"h":6.395,"l":6.39,"n":11,"o":6.395,"t":"2026-10-20T15:40:00Z","v":2480,"vw":6.394241},{"c":6.395,"h":6.395,"l":6.395,"n":11,"o":6.395,"t":"2026-10-20T15:45:00Z","v":1568,"vw":6.395},{"c":6.395,"h":6.395,"l":6.395,"n":7,"o":6.395,"t":"2026-10-20T15:50:00Z","v":1057,"vw":6.395},{"c":6.395,"h":6.395,"l":6.39,"n":16,"o":6.395,"t":"2026-10-20T15:55:00Z","v":1125,"vw":6.393579},{"c":6.38,"h":6.395,"l":6.38,"n":108,"o":6.395,"t":"2026-10-20T16:00:00Z","v":127007,"vw":6.390149},{"c":6.38,"h":6.385,"l":6.38,"n":51,"o":6.385,"t":"2026-10-20T16:05:00Z","v":9202,"vw":6.38006},{"c":6.385,"h":6.385,"l":6.385,"n":13,"o":6.385,"t":"2026-10-20T16:10:00Z","v":2760,"vw":6.385},{"c":6.38,"h":6.385,"l":6.38,"n":8,"o":6.385,"t":"2026-10-20T16:15:00Z","v":2144,"vw":6.380718},{"c":6.385,"h":6.385,"l":6.385,"n":2,"o":6.385,"t":"2026-10-20T16:20:00Z","v":200,"vw":6.385},{"c":6.385,"h":6.385,"l":6.38,"n":18,"o":6.385,"t":"2026-10-20T16:25:00Z","v":2858,"vw":6.381095},{"c":6.385,"h":6.385,"l":6.385,"n":7,"o":6.385,"t":"2026-10-20T16:30:00Z","v":390,"vw":6.385},{"c":6.385,"h":6.385,"l":6.38,"n":10,"o":6.38,"t":"2026-10-20T16:35:00Z","v":878,"vw":6.382516},{"c":6.385,"h":6.385,"l":6.385,"n":7,"o":6.385,"t":"2026-10-20T16:40:00Z","v":475,"vw":6.385},{"c":6.385,"h":6.385,"l":6.38,"n":11,"o":6.38,"t":"2026-10-20T16:45:00Z","v":492,"vw":6.38375},{"c":6.38,"h":6.385,"l":6.38,"n":16,"o":6.385,"t":"2026-10-20T16:50:00Z","v":2187,"vw":6.382619},{"c":6.385,"h":6.385,"l":6.38,"n":14,"o":6.385,"t":"2026-10-20T16:55:00Z","v":1236,"vw":6.381826},{"c":6.385,"h":6.385,"l":6.385,"n":9,"o":6.385,"t":"2026-10-20T17:00:00Z","v":683,"vw":6.385},{"c":6.385,"h":6.385,"l":6.38,"n":7,"o":6.385,"t":"2026-10-20T17:05:00Z","v":761,"vw":6.384109},{"c":6.385,"h":6.385,"l":6.38,"n":10,"o":6.385,"t":"2026-10-20T17:10:00Z","v":595,"vw":6.384},{"c":6.385,"h":6.385,"l":6.38,"n":11,"o":6.385,"t":"2026-10-20T17:15:00Z","v":908,"vw":6.384375},{"c":6.385,"h":6.385,"l":6.38,"n":14,"o":6.385,"t":"2026-10-20T17:20:00Z","v":1270,"vw":6.382562},{"c":6.385,"h":6.385,"l":6.38,"n":10,"o":6.385,"t":"2026-10-20T17:25:00Z","v":586,"vw":6.384},{"c":6.385,"h":6.385,"l":6.385,"n":14,"o":6.385,"t":"2026-10-20T17:30:00Z","v":686,"vw":6.385},{"c":6.385,"h":6.385,"l":6.38,"n":10,"o":6.385,"t":"2026-10-20T17:35:00Z","v":629,"vw":6.384},{"c":6.385,"h":6.385,"l":6.38,"n":18,"o":6.385,"t":"2026-10-20T17:40:00Z","v":835,"vw":6.384286},{"c":6.385,"h":6.385,"l":6.385,"n":10,"o":6.385,"t":"2026-10-20T17:45:00Z","v":802,"vw":6.385},{"c":6.385,"h":6.385,"l":6.38,"n":11,"o":6.38,"t":"2026-10-20T17:50:00Z","v":729,"vw":6.382569},{"c":6.38,"h":6.385,"l":6.38,"n":9,"o":6.385,"t":"2026-10-20T17:55:00Z","v":518,"vw":6.38375},{"c":6.385,"h":6.39,"l":6.385,"n":9,"o":6.39,"t":"2026-10-20T18:00:00Z","v":495,"vw":6.38625},{"c":6.385,"h":6.385,"l":6.38,"n":20,"o":6.385,"t":"2026-10-20T18:05:00Z","v":1139,"vw":6.383783},{"c":6.385,"h":6.385,"l":6.385,"n":9,"o":6.385,"t":"2026-10-20T18:10:00Z","v":518,"vw":6.385},{"c":6.385,"h":6.385,"l":6.385,"n":7,"o":6.385,"t":"2026-10-20T18:15:00Z","v":507,"vw":6.385},{"c":6.385,"h":6.385,"l":6.38,"n":16,"o":6.385,"t":"2026-10-20T18:20:00Z","v":817,"vw":6.384167},{"c":6.38,"h":6.385,"l":6.375,"n":339,"o":6.385,"t":"2026-10-20T18:25:00Z","v":151130,"vw":6.379402},{"c":6.38,"h":6.38,"l":6.375,"n":4,"o":6.375,"t":"2026-10-20T18:35:00Z","v":208,"vw":6.3775},{"c":6.385,"h":6.385,"l":6.375,"n":46,"o":6.375,"t":"2026-10-20T18:40:00Z","v":10639,"vw":6.380209},{"c":6.385,"h":6.39,"l":6.38,"n":7,"o":6.385,"t":"2026-10-20T18:45:00Z","v":428,"vw":6.385},{"c":6.38,"h":6.385,"l":6.38,"n":58,"o":6.385,"t":"2026-10-20T18:50:00Z","v":26642,"vw":6.380038},{"c":6.38,"h":6.38,"l":6.38,"n":6,"o":6.38,"t":"2026-10-20T18:55:00Z","v":945,"vw":6.38},{"c":6.385,"h":6.385,"l":6.385,"n":9,"o":6.385,"t":"2026-10-20T19:00:00Z","v":991,"vw":6.385},{"c":6.385,"h":6.385,"l":6.385,"n":50,"o":6.385,"t":"2026-10-20T19:05:00Z","v":1158,"vw":6.385},{"c":6.385,"h":6.385,"l":6.38,"n":12,"o":6.385,"t":"2026-10-20T19:10:00Z","v":1245,"vw":6.382046},{"c":6.385,"h":6.39,"l":6.385,"n":8,"o":6.385,"t":"2026-10-20T19:15:00Z","v":621,"vw":6.385834},{"c":6.375,"h":6.385,"l":6.37,"n":68,"o":6.385,"t":"2026-10-20T19:20:00Z","v":44870,"vw":6.379978},{"c":6.375,"h":6.375,"l":6.37,"n":22,"o":6.375,"t":"2026-10-20T19:25:00Z","v":1354,"vw":6.371674},{"c":6.375,"h":6.375,"l":6.37,"n":17,"o":6.375,"t":"2026-10-20T19:30:00Z","v":702,"vw":6.374},{"c":6.375,"h":6.375,"l":6.37,"n":31,"o":6.375,"t":"2026-10-20T19:35:00Z","v":1234,"vw":6.37375},{"c":6.375,"h":6.375,"l":6.37,"n":42,"o":6.375,"t":"2026-10-20T19:40:00Z","v":1763,"vw":6.372602},{"c":6.375,"h":6.38,"l":6.3701,"n":38,"o":6.375,"t":"2026-10-20T19:45:00Z","v":1448,"vw":6.375358},{"c":6.375,"h":6.375,"l":6.375,"n":56,"o":6.375,"t":"2026-10-20T19:50:00Z","v":2212,"vw":6.375},{"c":6.38,"h":6.38,"l":6.37,"n":388,"o":6.375,"t":"2026-10-20T19:55:00Z","v":32508,"vw":6.372486},{"c":6.37,"h":6.37,"l":6.37,"n":7,"o":6.37,"t":"2026-10-20T20:00:00Z","v":26382,"vw":6.37},{"c":6.38,"h":6.4,"l":6.37,"n":23,"o":6.37,"t":"2026-10-21T13:30:00Z","v":2493,"vw":6.385513},{"c":6.385,"h":6.385,"l":6.385,"n":3,"o":6.385,"t":"2026-10-21T13:35:00Z","v":398,"vw":6.385},{"c":6.37,"h":6.385,"l":6.37,"n":43,"o":6.385,"t":"2026-10-21T13:40:00Z","v":7237,"vw":6.378649},{"c":6.3794,"h":6.3798,"l":6.375,"n":9,"o":6.3798,"t":"2026-10-21T14:00:00Z","v":2721,"vw":6.37916},{"c":6.375,"h":6.3791,"l":6.37,"n":12,"o":6.375,"t":"2026-10-21T14:05:00Z","v":2490,"vw":6.375248},{"c":6.3799,"h":6.3799,"l":6.375,"n":7,"o":6.375,"t":"2026-10-21T14:15:00Z","v":2325,"vw":6.377124},{"c":6.375,"h":6.375,"l":6.375,"n":2,"o":6.375,"t":"2026-10-21T14:20:00Z","v":104,"vw":6.375},{"c":6.375,"h":6.3799,"l":6.375,"n":6,"o":6.3799,"t":"2026-10-21T14:30:00Z","v":2536,"vw":6.377352},{"c":6.375,"h":6.38,"l":6.3723,"n":10,"o":6.38,"t":"2026-10-21T14:35:00Z","v":3335,"vw":6.374355},{"c":6.375,"h":6.38,"l":6.375,"n":22,"o":6.375,"t":"2026-10-21T14:40:00Z","v":3936,"vw":6.375408},{"c":6.3701,"h":6.375,"l":6.3701,"n":3,"o":6.375,"t":"2026-10-21T14:45:00Z","v":1634,"vw":6.370452},{"c":6.375,"h":6.375,"l":6.375,"n":5,"o":6.375,"t":"2026-10-21T14:50:00Z","v":496,"vw":6.375},{"c":6.375,"h":6.375,"l":6.375,"n":3,"o":6.375,"t":"2026-10-21T14:55:00Z","v":419,"vw":6.375},{"c":6.375,"h":6.375,"l":6.375,"n":5,"o":6.375,"t":"2026-10-21T15:00:00Z","v":690,"vw":6.375},{"c":6.375,"h":6.375,"l":6.37,"n":5,"o":6.375,"t":"2026-10-21T15:05:00Z","v":523,"vw":6.372045},{"c":6.375,"h":6.375,"l":6.375,"n":3,"o":6.375,"t":"2026-10-21T15:10:00Z","v":228,"vw":6.375},{"c":6.375,"h":6.375,"l":6.375,"n":4,"o":6.375,"t":"2026-10-21T15:15:00Z","v":316,"vw":6.375},{"c":6.3729,"h":6.3729,"l":6.3729,"n":1,"o":6.3729,"t":"2026-10-21T15:20:00Z","v":100,"vw":6.3729},{"c":6.375,"h":6.38,"l":6.37,"n":22,"o":6.38,"t":"2026-10-21T15:25:00Z","v":5787,"vw":6.375},{"c":6.37,"h":6.375,"l":6.37,"n":6,"o":6.37,"t":"2026-10-21T15:30:00Z","v":908,"vw":6.370706},{"c":6.375,"h":6.375,"l":6.37,"n":22,"o":6.37,"t":"2026-10-21T15:35:00Z","v":2886,"vw":6.371138},{"c":6.375,"h":6.375,"l":6.37,"n":8,"o":6.37,"t":"2026-10-21T15:40:00Z","v":3341,"vw":6.374547},{"c":6.37,"h":6.375,"l":6.37,"n":5,"o":6.375,"t":"2026-10-21T15:45:00Z","v":438,"vw":6.373832},{"c":6.37,"h":6.375,"l":6.37,"n":4,"o":6.375,"t":"2026-10-21T15:50:00Z","v":247,"vw":6.3725},{"c":6.37,"h":6.375,"l":6.37,"n":12,"o":6.375,"t":"2026-10-21T15:55:00Z","v":1557,"vw":6.374664},{"c":6.375,"h":6.375,"l":6.375,"n":2,"o":6.375,"t":"2026-10-21T16:00:00Z","v":300,"vw":6.375},{"c":6.37,"h":6.375,"l":6.37,"n":10,"o":6.375,"t":"2026-10-21T16:05:00Z","v":1117,"vw":6.37233},{"c":6.375,"h":6.375,"l":6.375,"n":1,"o":6.375,"t":"2026-10-21T16:10:00Z","v":192,"vw":6.375},{"c":6.375,"h":6.375,"l":6.37,"n":3,"o":6.37,"t":"2026-10-21T16:20:00Z","v":226,"vw":6.3725},{"c":6.38,"h":6.38,"l":6.375,"n":7,"o":6.375,"t":"2026-10-21T16:25:00Z","v":3409,"vw":6.375147},{"c":6.375,"h":6.375,"l":6.37,"n":17,"o":6.375,"t":"2026-10-21T16:35:00Z","v":4387,"vw":6.374752},{"c":6.375,"h":6.375,"l":6.37,"n":11,"o":6.37,"t":"2026-10-21T16:40:00Z","v":2377,"vw":6.370446},{"c":6.375,"h":6.375,"l":6.375,"n":3,"o":6.375,"t":"2026-10-21T16:45:00Z","v":114,"vw":6.375},{"c":6.37,"h":6.375,"l":6.37,"n":2,"o":6.375,"t":"2026-10-21T16:50:00Z","v":296,"vw":6.373311},{"c":6.37,"h":6.375,"l":6.37,"n":9,"o":6.37,"t":"2026-10-21T16:55:00Z","v":825,"vw":6.37125},{"c":6.375,"h":6.375,"l":6.375,"n":2,"o":6.375,"t":"2026-10-21T17:00:00Z","v":239,"vw":6.375},{"c":6.365,"h":6.37,"l":6.365,"n":98,"o":6.37,"t":"2026-10-21T17:05:00Z","v":22736,"vw":6.368803},{"c":6.365,"h":6.365,"l":6.365,"n":53,"o":6.365,"t":"2026-10-21T17:10:00Z","v":9006,"vw":6.365},{"c":6.3692,"h":6.3692,"l":6.36,"n":85,"o":6.36,"t":"2026-10-21T17:15:00Z","v":17318,"vw":6.360714},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-10-21T17:20:00Z","v":105,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":18,"o":6.36,"t":"2026-10-21T17:25:00Z","v":3112,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":4,"o":6.36,"t":"2026-10-21T17:30:00Z","v":520,"vw":6.36},{"c":6.36,"h":6.365,"l":6.36,"n":4,"o":6.365,"t":"2026-10-21T17:40:00Z","v":913,"vw":6.361214},{"c":6.36,"h":6.365,"l":6.36,"n":12,"o":6.365,"t":"2026-10-21T17:45:00Z","v":1150,"vw":6.360867},{"c":6.375,"h":6.375,"l":6.36,"n":92,"o":6.36,"t":"2026-10-21T17:50:00Z","v":32089,"vw":6.368989},{"c":6.37,"h":6.375,"l":6.37,"n":9,"o":6.37,"t":"2026-10-21T17:55:00Z","v":1214,"vw":6.370449},{"c":6.365,"h":6.365,"l":6.365,"n":4,"o":6.365,"t":"2026-10-21T18:05:00Z","v":278,"vw":6.365},{"c":6.365,"h":6.365,"l":6.365,"n":7,"o":6.365,"t":"2026-10-21T18:10:00Z","v":575,"vw":6.365},{"c":6.365,"h":6.365,"l":6.365,"n":1,"o":6.365,"t":"2026-10-21T18:15:00Z","v":100,"vw":6.365},{"c":6.365,"h":6.365,"l":6.365,"n":5,"o":6.365,"t":"2026-10-21T18:20:00Z","v":251,"vw":6.365},{"c":6.37,"h":6.37,"l":6.365,"n":20,"o":6.365,"t":"2026-10-21T18:25:00Z","v":3067,"vw":6.365172},{"c":6.365,"h":6.365,"l":6.365,"n":2,"o":6.365,"t":"2026-10-21T18:35:00Z","v":220,"vw":6.365},{"c":6.3699,"h":6.3699,"l":6.365,"n":7,"o":6.365,"t":"2026-10-21T18:40:00Z","v":5397,"vw":6.369617},{"c":6.365,"h":6.365,"l":6.3642,"n":16,"o":6.365,"t":"2026-10-21T18:45:00Z","v":6154,"vw":6.364964},{"c":6.37,"h":6.37,"l":6.365,"n":31,"o":6.365,"t":"2026-10-21T18:50:00Z","v":7852,"vw":6.369901},{"c":6.36,"h":6.37,"l":6.36,"n":10,"o":6.37,"t":"2026-10-21T18:55:00Z","v":3161,"vw":6.36508},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-21T19:00:00Z","v":103,"vw":6.37},{"c":6.37,"h":6.37,"l":6.37,"n":3,"o":6.37,"t":"2026-10-21T19:05:00Z","v":123,"vw":6.37},{"c":6.37,"h":6.37,"l":6.36,"n":13,"o":6.365,"t":"2026-10-21T19:10:00Z","v":2244,"vw":6.363571},{"c":6.37,"h":6.37,"l":6.365,"n":80,"o":6.365,"t":"2026-10-21T19:15:00Z","v":10873,"vw":6.3691},{"c":6.37,"h":6.37,"l":6.37,"n":4,"o":6.37,"t":"2026-10-21T19:20:00Z","v":338,"vw":6.37},{"c":6.375,"h":6.375,"l":6.3601,"n":49,"o":6.3699,"t":"2026-10-21T19:25:00Z","v":17147,"vw":6.369532},{"c":6.375,"h":6.375,"l":6.375,"n":14,"o":6.375,"t":"2026-10-21T19:30:00Z","v":540,"vw":6.375},{"c":6.37,"h":6.375,"l":6.37,"n":30,"o":6.375,"t":"2026-10-21T19:35:00Z","v":4581,"vw":6.370373},{"c":6.365,"h":6.37,"l":6.365,"n":11,"o":6.37,"t":"2026-10-21T19:40:00Z","v":845,"vw":6.369316},{"c":6.365,"h":6.37,"l":6.365,"n":38,"o":6.365,"t":"2026-10-21T19:45:00Z","v":4579,"vw":6.366843},{"c":6.37,"h":6.37,"l":6.365,"n":64,"o":6.37,"t":"2026-10-21T19:50:00Z","v":7150,"vw":6.369089},{"c":6.36,"h":6.37,"l":6.36,"n":183,"o":6.37,"t":"2026-10-21T19:55:00Z","v":21997,"vw":6.368351},{"c":6.37,"h":6.37,"l":6.37,"n":9,"o":6.37,"t":"2026-10-21T20:00:00Z","v":17613,"vw":6.37},{"c":6.38,"h":6.38,"l":6.36,"n":11,"o":6.37,"t":"2026-10-22T13:30:00Z","v":4367,"vw":6.369186},{"c":6.38,"h":6.3802,"l":6.38,"n":15,"o":6.38,"t":"2026-10-22T13:35:00Z","v":6521,"vw":6.3801},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-22T13:40:00Z","v":101,"vw":6.38},{"c":6.39,"h":6.39,"l":6.39,"n":3,"o":6.39,"t":"2026-10-22T13:45:00Z","v":300,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":5,"o":6.39,"t":"2026-10-22T13:55:00Z","v":900,"vw":6.39},{"c":6.385,"h":6.385,"l":6.385,"n":3,"o":6.385,"t":"2026-10-22T14:00:00Z","v":214,"vw":6.385},{"c":6.38,"h":6.38,"l":6.38,"n":5,"o":6.38,"t":"2026-10-22T14:05:00Z","v":819,"vw":6.38},{"c":6.375,"h":6.38,"l":6.375,"n":17,"o":6.38,"t":"2026-10-22T14:10:00Z","v":3288,"vw":6.377253},{"c":6.375,"h":6.375,"l":6.375,"n":3,"o":6.375,"t":"2026-10-22T14:15:00Z","v":144,"vw":6.375},{"c":6.37,"h":6.375,"l":6.37,"n":11,"o":6.375,"t":"2026-10-22T14:25:00Z","v":1329,"vw":6.373339},{"c":6.375,"h":6.375,"l":6.37,"n":8,"o":6.375,"t":"2026-10-22T14:30:00Z","v":2270,"vw":6.374773},{"c":6.375,"h":6.375,"l":6.375,"n":2,"o":6.375,"t":"2026-10-22T14:45:00Z","v":105,"vw":6.375},{"c":6.37,"h":6.375,"l":6.37,"n":7,"o":6.375,"t":"2026-10-22T14:50:00Z","v":423,"vw":6.372512},{"c":6.375,"h":6.375,"l":6.37,"n":6,"o":6.37,"t":"2026-10-22T14:55:00Z","v":272,"vw":6.3725},{"c":6.375,"h":6.375,"l":6.375,"n":1,"o":6.375,"t":"2026-10-22T15:00:00Z","v":150,"vw":6.375},{"c":6.375,"h":6.375,"l":6.37,"n":19,"o":6.375,"t":"2026-10-22T15:05:00Z","v":2502,"vw":6.374557},{"c":6.37,"h":6.38,"l":6.37,"n":5,"o":6.375,"t":"2026-10-22T15:10:00Z","v":308,"vw":6.375},{"c":6.37,"h":6.37,"l":6.37,"n":5,"o":6.37,"t":"2026-10-22T15:20:00Z","v":212,"vw":6.37},{"c":6.375,"h":6.375,"l":6.375,"n":10,"o":6.375,"t":"2026-10-22T15:25:00Z","v":473,"vw":6.375},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-22T15:30:00Z","v":101,"vw":6.38},{"c":6.37,"h":6.375,"l":6.37,"n":10,"o":6.375,"t":"2026-10-22T15:35:00Z","v":624,"vw":6.373392},{"c":6.375,"h":6.375,"l":6.37,"n":8,"o":6.375,"t":"2026-10-22T15:40:00Z","v":823,"vw":6.373927},{"c":6.37,"h":6.375,"l":6.37,"n":30,"o":6.375,"t":"2026-10-22T15:45:00Z","v":4901,"vw":6.374566},{"c":6.375,"h":6.375,"l":6.37,"n":21,"o":6.375,"t":"2026-10-22T15:50:00Z","v":1827,"vw":6.374375},{"c":6.37,"h":6.375,"l":6.37,"n":18,"o":6.37,"t":"2026-10-22T15:55:00Z","v":684,"vw":6.37125},{"c":6.375,"h":6.375,"l":6.37,"n":18,"o":6.375,"t":"2026-10-22T16:00:00Z","v":787,"vw":6.373571},{"c":6.375,"h":6.375,"l":6.37,"n":6,"o":6.37,"t":"2026-10-22T16:05:00Z","v":246,"vw":6.3725},{"c":6.375,"h":6.375,"l":6.37,"n":8,"o":6.37,"t":"2026-10-22T16:15:00Z","v":367,"vw":6.3725},{"c":6.375,"h":6.375,"l":6.37,"n":4,"o":6.37,"t":"2026-10-22T16:20:00Z","v":339,"vw":6.37237},{"c":6.375,"h":6.375,"l":6.375,"n":3,"o":6.375,"t":"2026-10-22T16:25:00Z","v":147,"vw":6.375},{"c":6.365,"h":6.375,"l":6.36,"n":50,"o":6.3701,"t":"2026-10-22T16:30:00Z","v":11478,"vw":6.36907},{"c":6.365,"h":6.37,"l":6.365,"n":17,"o":6.365,"t":"2026-10-22T16:35:00Z","v":2641,"vw":6.366346},{"c":6.36,"h":6.365,"l":6.36,"n":7,"o":6.365,"t":"2026-10-22T16:40:00Z","v":1056,"vw":6.364057},{"c":6.36,"h":6.365,"l":6.36,"n":5,"o":6.365,"t":"2026-10-22T16:45:00Z","v":700,"vw":6.362377},{"c":6.37,"h":6.37,"l":6.36,"n":8,"o":6.365,"t":"2026-10-22T16:50:00Z","v":468,"vw":6.365},{"c":6.36,"h":6.365,"l":6.36,"n":3,"o":6.365,"t":"2026-10-22T16:55:00Z","v":320,"vw":6.363106},{"c":6.365,"h":6.365,"l":6.365,"n":4,"o":6.365,"t":"2026-10-22T17:00:00Z","v":467,"vw":6.365},{"c":6.37,"h":6.37,"l":6.365,"n":6,"o":6.365,"t":"2026-10-22T17:05:00Z","v":12144,"vw":6.369959},{"c":6.365,"h":6.37,"l":6.365,"n":13,"o":6.3688,"t":"2026-10-22T17:10:00Z","v":15600,"vw":6.368516},{"c":6.36,"h":6.37,"l":6.36,"n":11,"o":6.365,"t":"2026-10-22T17:15:00Z","v":703,"vw":6.3666},{"c":6.37,"h":6.37,"l":6.365,"n":7,"o":6.365,"t":"2026-10-22T17:20:00Z","v":2426,"vw":6.365417},{"c":6.365,"h":6.365,"l":6.365,"n":5,"o":6.365,"t":"2026-10-22T17:25:00Z","v":309,"vw":6.365},{"c":6.37,"h":6.37,"l":6.3625,"n":9,"o":6.3625,"t":"2026-10-22T17:30:00Z","v":12290,"vw":6.362684},{"c":6.365,"h":6.365,"l":6.36,"n":7,"o":6.36,"t":"2026-10-22T17:35:00Z","v":267,"vw":6.3625},{"c":6.37,"h":6.37,"l":6.3691,"n":4,"o":6.3691,"t":"2026-10-22T17:40:00Z","v":1201,"vw":6.36925},{"c":6.365,"h":6.37,"l":6.365,"n":18,"o":6.37,"t":"2026-10-22T17:45:00Z","v":662,"vw":6.367941},{"c":6.365,"h":6.365,"l":6.36,"n":6,"o":6.36,"t":"2026-10-22T17:50:00Z","v":474,"vw":6.362579},{"c":6.37,"h":6.37,"l":6.37,"n":12,"o":6.37,"t":"2026-10-22T17:55:00Z","v":379,"vw":6.37},{"c":6.37,"h":6.37,"l":6.37,"n":3,"o":6.37,"t":"2026-10-22T18:00:00Z","v":201,"vw":6.37},{"c":6.36,"h":6.36,"l":6.36,"n":4,"o":6.36,"t":"2026-10-22T18:05:00Z","v":203,"vw":6.36},{"c":6.365,"h":6.365,"l":6.365,"n":7,"o":6.365,"t":"2026-10-22T18:10:00Z","v":551,"vw":6.365},{"c":6.37,"h":6.375,"l":6.3699,"n":116,"o":6.3699,"t":"2026-10-22T18:15:00Z","v":21400,"vw":6.370069},{"c":6.375,"h":6.375,"l":6.375,"n":4,"o":6.375,"t":"2026-10-22T18:20:00Z","v":305,"vw":6.375},{"c":6.375,"h":6.38,"l":6.375,"n":6,"o":6.375,"t":"2026-10-22T18:25:00Z","v":502,"vw":6.376},{"c":6.375,"h":6.375,"l":6.375,"n":3,"o":6.375,"t":"2026-10-22T18:35:00Z","v":354,"vw":6.375},{"c":6.37,"h":6.375,"l":6.37,"n":7,"o":6.375,"t":"2026-10-22T18:40:00Z","v":612,"vw":6.374167},{"c":6.375,"h":6.375,"l":6.375,"n":1,"o":6.375,"t":"2026-10-22T18:45:00Z","v":100,"vw":6.375},{"c":6.375,"h":6.375,"l":6.375,"n":8,"o":6.375,"t":"2026-10-22T18:50:00Z","v":1511,"vw":6.375},{"c":6.375,"h":6.375,"l":6.37,"n":5,"o":6.37,"t":"2026-10-22T18:55:00Z","v":408,"vw":6.37375},{"c":6.375,"h":6.375,"l":6.37,"n":4,"o":6.37,"t":"2026-10-22T19:00:00Z","v":500,"vw":6.373994},{"c":6.37,"h":6.3776,"l":6.37,"n":13,"o":6.375,"t":"2026-10-22T19:05:00Z","v":1384,"vw":6.375181},{"c":6.37,"h":6.375,"l":6.37,"n":8,"o":6.375,"t":"2026-10-22T19:10:00Z","v":484,"vw":6.37375},{"c":6.37,"h":6.38,"l":6.37,"n":5,"o":6.38,"t":"2026-10-22T19:15:00Z","v":401,"vw":6.376885},{"c":6.375,"h":6.375,"l":6.37,"n":7,"o":6.375,"t":"2026-10-22T19:20:00Z","v":516,"vw":6.374},{"c":6.375,"h":6.375,"l":6.37,"n":10,"o":6.375,"t":"2026-10-22T19:30:00Z","v":897,"vw":6.374375},{"c":6.375,"h":6.375,"l":6.375,"n":2,"o":6.375,"t":"2026-10-22T19:35:00Z","v":113,"vw":6.375},{"c":6.37,"h":6.37,"l":6.37,"n":10,"o":6.37,"t":"2026-10-22T19:40:00Z","v":206,"vw":6.37},{"c":6.375,"h":6.375,"l":6.37,"n":25,"o":6.375,"t":"2026-10-22T19:45:00Z","v":2894,"vw":6.373932},{"c":6.375,"h":6.375,"l":6.37,"n":36,"o":6.375,"t":"2026-10-22T19:50:00Z","v":1822,"vw":6.374615},{"c":6.37,"h":6.375,"l":6.37,"n":208,"o":6.375,"t":"2026-10-22T19:55:00Z","v":19795,"vw":6.372065},{"c":6.37,"h":6.37,"l":6.37,"n":5,"o":6.37,"t":"2026-10-22T20:00:00Z","v":17312,"vw":6.37}],"history":[{"c":5.25,"h":5.27,"l":5.165,"n":1905,"o":5.27,"t":"2024-10-21T04:00:00Z","v":164508,"vw":5.23296},{"c":5.25,"h":5.255,"l":5.1628,"n":2274,"o":5.21,"t":"2024-10-22T04:00:00Z","v":149798,"vw":5.216377},{"c":5.31,"h":5.32,"l":5.18,"n":1793,"o":5.22,"t":"2024-10-23T04:00:00Z","v":110448,"vw":5.24142},{"c":5.39,"h":5.46,"l":5.34,"n":1639,"o":5.36,"t":"2024-10-24T04:00:00Z","v":78512,"vw":5.395212},{"c":5.495,"h":5.5,"l":5.395,"n":1510,"o":5.45,"t":"2024-10-25T04:00:00Z","v":69107,"vw":5.450512},{"c":5.62,"h":5.84,"l":5.55,"n":2546,"o":5.58,"t":"2024-10-28T04:00:00Z","v":207614,"vw":5.681986},{"c":5.73,"h":5.79,"l":5.53,"n":2678,"o":5.62,"t":"2024-10-29T04:00:00Z","v":130947,"vw":5.691666},{"c":5.925,"h":5.98,"l":5.74,"n":1831,"o":5.74,"t":"2024-10-30T04:00:00Z","v":89819,"vw":5.905717},{"c":5.68,"h":5.93,"l":5.56,"n":2134,"o":5.93,"t":"2024-10-31T04:00:00Z","v":128675,"vw":5.708938},{"c":5.875,"h":5.8801,"l":5.68,"n":1466,"o":5.76,"t":"2024-11-01T04:00:00Z","v":80009,"vw":5.833062},{"c":5.99,"h":6.08,"l":5.8,"n":2314,"o":5.85,"t":"2024-11-04T05:00:00Z","v":97813,"vw":5.978436},{"c":6.135,"h":6.16,"l":5.944,"n":1994,"o":5.96,"t":"2024-11-05T05:00:00Z","v":85151,"vw":6.077938},{"c":6.41,"h":6.48,"l":6.24,"n":3333,"o":6.28,"t":"2024-11-06T05:00:00Z","v":159264,"vw":6.383386},{"c":6.39,"h":6.75,"l":6.355,"n":2910,"o":6.44,"t":"2024-11-07T05:00:00Z","v":465302,"vw":6.527758},{"c":6.74,"h":6.86,"l":6.38,"n":3406,"o":6.44,"t":"2024-11-08T05:00:00Z","v":227320,"vw":6.694953},{"c":6.54,"h":6.86,"l":6.44,"n":6022,"o":6.78,"t":"2024-11-11T05:00:00Z","v":459557,"vw":6.570609},{"c":7.02,"h":7.07,"l":6.48,"n":3403,"o":6.48,"t":"2024-11-12T05:00:00Z","v":235649,"vw":6.904738},{"c":7.09,"h":7.23,"l":6.965,"n":3876,"o":7.08,"t":"2024-11-13T05:00:00Z","v":208621,"vw":7.124561},{"c":6.68,"h":7.13,"l":6.5514,"n":2840,"o":7.11,"t":"2024-11-14T05:00:00Z","v":172247,"vw":6.738587},{"c":6.4,"h":6.69,"l":6.335,"n":2836,"o":6.69,"t":"2024-11-15T05:00:00Z","v":165433,"vw":6.431738},{"c":6.43,"h":6.49,"l":6.285,"n":2518,"o":6.43,"t":"2024-11-18T05:00:00Z","v":139074,"vw":6.369141},{"c":7.09,"h":7.16,"l":6.27,"n":3125,"o":6.35,"t":"2024-11-19T05:00:00Z","v":239359,"vw":6.943055},{"c":7.48,"h":7.49,"l":7.09,"n":4670,"o":7.12,"t":"2024-11-20T05:00:00Z","v":347605,"vw":7.298624},{"c":6.98,"h":7.99,"l":6.83,"n":3685,"o":7.47,"t":"2024-11-21T05:00:00Z","v":375196,"vw":7.176421},{"c":7.31,"h":7.455,"l":7.055,"n":3234,"o":7.14,"t":"2024-11-22T05:00:00Z","v":207488,"vw":7.277153},{"c":7.46,"h":7.59,"l":7.26,"n":3794,"o":7.39,"t":"2024-11-25T05:00:00Z","v":233590,"vw":7.410915},{"c":7.44,"h":7.5,"l":7.08,"n":4000,"o":7.42,"t":"2024-11-26T05:00:00Z","v":312980,"vw":7.343804},{"c":7.495,"h":7.74,"l":7.46,"n":3063,"o":7.5,"t":"2024-11-27T05:00:00Z","v":194220,"vw":7.558081},{"c":7.41,"h":7.535,"l":7.41,"n":1186,"o":7.53,"t":"2024-11-29T05:00:00Z","v":56601,"vw":7.442689},{"c":7.63,"h":7.675,"l":7.44,"n":3267,"o":7.54,"t":"2024-12-02T05:00:00Z","v":107610,"vw":7.582636},{"c":7.47,"h":7.64,"l":7.3547,"n":1796,"o":7.64,"t":"2024-12-03T05:00:00Z","v":91295,"vw":7.465749},{"c":7.61,"h":7.708,"l":7.375,"n":3537,"o":7.52,"t":"2024-12-04T05:00:00Z","v":270226,"vw":7.518047},{"c":7.19,"h":7.65,"l":7.17,"n":2366,"o":7.61,"t":"2024-12-05T05:00:00Z","v":111215,"vw":7.344551},{"c":7.145,"h":7.485,"l":6.95,"n":1923,"o":7.27,"t":"2024-12-06T05:00:00Z","v":152599,"vw":7.103562},{"c":7.165,"h":7.74,"l":7.13,"n":4793,"o":7.32,"t":"2024-12-09T05:00:00Z","v":251209,"vw":7.402049},{"c":7.28,"h":7.37,"l":6.9935,"n":2881,"o":7.17,"t":"2024-12-10T05:00:00Z","v":136023,"vw":7.215637},{"c":7.76,"h":7.805,"l":7.245,"n":4869,"o":7.37,"t":"2024-12-11T05:00:00Z","v":248163,"vw":7.687067},{"c":7.58,"h":7.73,"l":7.35,"n":2776,"o":7.67,"t":"2024-12-12T05:00:00Z","v":181509,"vw":7.520678},{"c":7.61,"h":7.63,"l":7.1903,"n":2719,"o":7.55,"t":"2024-12-13T05:00:00Z","v":141780,"vw":7.494381},{"c":7.76,"h":7.88,"l":7.6,"n":3069,"o":7.65,"t":"2024-12-16T05:00:00Z","v":146758,"vw":7.765048},{"c":7.47,"h":7.74,"l":7.26,"n":4025,"o":7.74,"t":"2024-12-17T05:00:00Z","v":176879,"vw":7.484936},{"c":6.94,"h":7.56,"l":6.85,"n":3128,"o":7.55,"t":"2024-12-18T05:00:00Z","v":201331,"vw":7.092947},{"c":7.07,"h":7.19,"l":6.87,"n":3478,"o":7.01,"t":"2024-12-19T05:00:00Z","v":206257,"vw":7.020294},{"c":7.24,"h":7.36,"l":7.03,"n":4684,"o":7.05,"t":"2024-12-20T05:00:00Z","v":761668,"vw":7.220961},{"c":7.03,"h":7.42,"l":6.925,"n":3023,"o":7.3,"t":"2024-12-23T05:00:00Z","v":162341,"vw":7.080652},{"c":7.6,"h":7.63,"l":6.895,"n":4295,"o":7.13,"t":"2024-12-24T05:00:00Z","v":247445,"vw":7.409722},{"c":7.49,"h":7.78,"l":7.475,"n":4864,"o":7.67,"t":"2024-12-26T05:00:00Z","v":229972,"vw":7.609845},{"c":7.28,"h":7.57,"l":7.11,"n":4246,"o":7.41,"t":"2024-12-27T05:00:00Z","v":191312,"vw":7.267334},{"c":7.42,"h":7.475,"l":6.99,"n":6490,"o":7.29,"t":"2024-12-30T05:00:00Z","v":286868,"vw":7.275796},{"c":7.43,"h":7.59,"l":7.28,"n":5445,"o":7.49,"t":"2024-12-31T05:00:00Z","v":786372,"vw":7.427088},{"c":6.66,"h":7.5054,"l":5.68,"n":11145,"o":7.45,"t":"2025-01-02T05:00:00Z","v":860574,"vw":6.51741},{"c":7.62,"h":7.69,"l":6.77,"n":6926,"o":7.09,"t":"2025-01-03T05:00:00Z","v":612452,"vw":7.282225},{"c":6.87,"h":7.59,"l":6.7,"n":8478,"o":7.59,"t":"2025-01-06T05:00:00Z","v":533287,"vw":6.995489},{"c":5.91,"h":6.77,"l":5.79,"n":10496,"o":6.77,"t":"2025-01-07T05:00:00Z","v":903297,"vw":6.051714},{"c":5.8,"h":5.97,"l":5.65,"n":5764,"o":5.88,"t":"2025-01-08T05:00:00Z","v":378950,"vw":5.78612},{"c":6.29,"h":6.35,"l":5.95,"n":5540,"o":6.05,"t":"2025-01-10T05:00:00Z","v":325253,"vw":6.206108},{"c":6.36,"h":6.42,"l":6.15,"n":3995,"o":6.2,"t":"2025-01-13T05:00:00Z","v":188548,"vw":6.319592},{"c":6.43,"h":6.48,"l":6.14,"n":4643,"o":6.42,"t":"2025-01-14T05:00:00Z","v":330782,"vw":6.352002},{"c":6.37,"h":6.58,"l":6.13,"n":3400,"o":6.56,"t":"2025-01-15T05:00:00Z","v":181975,"vw":6.305216},{"c":6.44,"h":6.505,"l":6.26,"n":2396,"o":6.38,"t":"2025-01-16T05:00:00Z","v":116170,"vw":6.383557},{"c":6.48,"h":6.54,"l":6.38,"n":2427,"o":6.51,"t":"2025-01-17T05:00:00Z","v":82529,"vw":6.466743},{"c":6.56,"h":6.67,"l":6.48,"n":2522,"o":6.54,"t":"2025-01-21T05:00:00Z","v":127209,"vw":6.56727},{"c":6.43,"h":6.58,"l":6.37,"n":3441,"o":6.55,"t":"2025-01-22T05:00:00Z","v":247303,"vw":6.4771},{"c":6.14,"h":6.44,"l":6.05,"n":3213,"o":6.35,"t":"2025-01-23T05:00:00Z","v":186621,"vw":6.174488},{"c":6.32,"h":6.4,"l":6.05,"n":2895,"o":6.1,"t":"2025-01-24T05:00:00Z","v":202321,"vw":6.280819},{"c":5.95,"h":6.35,"l":5.85,"n":2817,"o":6.23,"t":"2025-01-27T05:00:00Z","v":147134,"vw":5.975989},{"c":6.01,"h":6.07,"l":5.925,"n":3486,"o":5.98,"t":"2025-01-28T05:00:00Z","v":239537,"vw":6.003048},{"c":6.05,"h":6.075,"l":5.795,"n":3438,"o":5.95,"t":"2025-01-29T05:00:00Z","v":237248,"vw":5.95395},{"c":6.1,"h":6.2,"l":6.01,"n":1936,"o":6.12,"t":"2025-01-30T05:00:00Z","v":76018,"vw":6.111044},{"c":5.94,"h":6.11,"l":5.87,"n":3527,"o":6.07,"t":"2025-01-31T05:00:00Z","v":145636,"vw":5.944669},{"c":5.72,"h":5.85,"l":5.655,"n":1956,"o":5.78,"t":"2025-02-03T05:00:00Z","v":100666,"vw":5.743688},{"c":5.94,"h":6,"l":5.7,"n":2473,"o":5.7,"t":"2025-02-04T05:00:00Z","v":109288,"vw":5.921269},{"c":6.02,"h":6.1,"l":5.9101,"n":1724,"o":5.96,"t":"2025-02-05T05:00:00Z","v":100145,"vw":6.005232},{"c":6.13,"h":6.23,"l":6.04,"n":2186,"o":6.1,"t":"2025-02-06T05:00:00Z","v":76244,"vw":6.126693},{"c":5.91,"h":6.26,"l":5.87,"n":2976,"o":6.14,"t":"2025-02-07T05:00:00Z","v":130586,"vw":5.974698},{"c":5.87,"h":6.17,"l":5.795,"n":2963,"o":5.96,"t":"2025-02-10T05:00:00Z","v":114850,"vw":5.895228},{"c":5.72,"h":5.99,"l":5.6402,"n":1916,"o":5.75,"t":"2025-02-11T05:00:00Z","v":85305,"vw":5.741642},{"c":5.72,"h":5.76,"l":5.59,"n":1895,"o":5.59,"t":"2025-02-12T05:00:00Z","v":107308,"vw":5.699426},{"c":5.94,"h":5.96,"l":5.705,"n":1857,"o":5.8,"t":"2025-02-13T05:00:00Z","v":97548,"vw":5.861247},{"c":6.09,"h":6.23,"l":5.97,"n":1807,"o":5.98,"t":"2025-02-14T05:00:00Z","v":82529,"vw":6.109499},{"c":6,"h":6.39,"l":5.95,"n":1358,"o":6.16,"t":"2025-02-18T05:00:00Z","v":146192,"vw":6.158342},{"c":5.84,"h":6.13,"l":5.76,"n":1478,"o":5.99,"t":"2025-02-19T05:00:00Z","v":105753,"vw":5.831225},{"c":5.73,"h":5.9,"l":5.6,"n":1517,"o":5.85,"t":"2025-02-20T05:00:00Z","v":117411,"vw":5.680474},{"c":5.61,"h":5.88,"l":5.6,"n":1784,"o":5.83,"t":"2025-02-21T05:00:00Z","v":118649,"vw":5.636347},{"c":5.6,"h":5.65,"l":5.39,"n":2077,"o":5.65,"t":"2025-02-24T05:00:00Z","v":99718,"vw":5.538778},{"c":5.76,"h":5.9599,"l":5.53,"n":1831,"o":5.62,"t":"2025-02-25T05:00:00Z","v":85194,"vw":5.671937},{"c":5.97,"h":6.015,"l":5.77,"n":2174,"o":5.77,"t":"2025-02-26T05:00:00Z","v":188157,"vw":5.955538},{"c":5.77,"h":6,"l":5.68,"n":1467,"o":6,"t":"2025-02-27T05:00:00Z","v":108904,"vw":5.799427},{"c":5.84,"h":5.93,"l":5.75,"n":1885,"o":5.75,"t":"2025-02-28T05:00:00Z","v":81244,"vw":5.851676},{"c":5.72,"h":5.96,"l":5.64,"n":2426,"o":5.89,"t":"2025-03-03T05:00:00Z","v":166022,"vw":5.718218},{"c":5.82,"h":5.905,"l":5.59,"n":1486,"o":5.65,"t":"2025-03-04T05:00:00Z","v":90861,"vw":5.740914},{"c":5.93,"h":6.01,"l":5.705,"n":1478,"o":5.76,"t":"2025-03-05T05:00:00Z","v":86330,"vw":5.91787},{"c":6.15,"h":6.2,"l":5.9,"n":2107,"o":5.9,"t":"2025-03-06T05:00:00Z","v":109381,"vw":6.058856},{"c":6.18,"h":6.2158,"l":6.04,"n":3046,"o":6.18,"t":"2025-03-07T05:00:00Z","v":167529,"vw":6.166411},{"c":6.17,"h":6.305,"l":6,"n":2506,"o":6.17,"t":"2025-03-10T04:00:00Z","v":201719,"vw":6.154094},{"c":6.4,"h":6.45,"l":6.01,"n":3736,"o":6.17,"t":"2025-03-11T04:00:00Z","v":293749,"vw":6.290649},{"c":6.43,"h":6.58,"l":6.35,"n":2341,"o":6.45,"t":"2025-03-12T04:00:00Z","v":173323,"vw":6.480506},{"c":6.36,"h":6.58,"l":6.35,"n":2719,"o":6.46,"t":"2025-03-13T04:00:00Z","v":173384,"vw":6.453377},{"c":6.47,"h":6.53,"l":6.24,"n":2243,"o":6.38,"t":"2025-03-14T04:00:00Z","v":120134,"vw":6.473633},{"c":6.55,"h":6.9326,"l":6.365,"n":2376,"o":6.51,"t":"2025-03-17T04:00:00Z","v":122703,"vw":6.493613},{"c":6.57,"h":6.62,"l":6.3808,"n":1919,"o":6.49,"t":"2025-03-18T04:00:00Z","v":70789,"vw":6.549389},{"c":6.65,"h":6.68,"l":6.52,"n":3222,"o":6.59,"t":"2025-03-19T04:00:00Z","v":208723,"vw":6.597742},{"c":6.58,"h":6.835,"l":6.58,"n":3238,"o":6.6,"t":"2025-03-20T04:00:00Z","v":166744,"vw":6.679463},{"c":6.55,"h":6.72,"l":6.43,"n":3401,"o":6.5,"t":"2025-03-21T04:00:00Z","v":559896,"vw":6.549126},{"c":6.6,"h":6.67,"l":6.485,"n":2070,"o":6.63,"t":"2025-03-24T04:00:00Z","v":112745,"vw":6.602016},{"c":6.51,"h":6.63,"l":6.2,"n":3343,"o":6.61,"t":"2025-03-25T04:00:00Z","v":238651,"vw":6.506587},{"c":6.6,"h":6.64,"l":6.499,"n":2329,"o":6.55,"t":"2025-03-26T04:00:00Z","v":202464,"vw":6.541661},{"c":6.83,"h":6.95,"l":6.51,"n":2439,"o":6.64,"t":"2025-03-27T04:00:00Z","v":189913,"vw":6.818216},{"c":6.85,"h":6.905,"l":6.67,"n":3015,"o":6.83,"t":"2025-03-28T04:00:00Z","v":239133,"vw":6.800458},{"c":7.04,"h":7.19,"l":6.62,"n":2831,"o":6.78,"t":"2025-03-31T04:00:00Z","v":771277,"vw":6.995031},{"c":7.03,"h":7.25,"l":6.845,"n":3169,"o":6.96,"t":"2025-04-01T04:00:00Z","v":256784,"vw":7.019726},{"c":7.2,"h":7.34,"l":6.955,"n":3521,"o":6.97,"t":"2025-04-02T04:00:00Z","v":276749,"vw":7.177416},{"c":6.81,"h":7.045,"l":6.74,"n":3950,"o":6.82,"t":"2025-04-03T04:00:00Z","v":293847,"vw":6.871042},{"c":5.29,"h":6.4099,"l":4.91,"n":10598,"o":6.3,"t":"2025-04-04T04:00:00Z","v":920894,"vw":5.27941},{"c":5.1,"h":5.34,"l":4.76,"n":7340,"o":5.08,"t":"2025-04-07T04:00:00Z","v":665237,"vw":5.066475},{"c":5.21,"h":5.78,"l":5.08,"n":5353,"o":5.31,"t":"2025-04-08T04:00:00Z","v":417816,"vw":5.399753},{"c":6.23,"h":6.54,"l":5.2,"n":9252,"o":5.2,"t":"2025-04-09T04:00:00Z","v":963185,"vw":6.018074},{"c":5.715,"h":6.105,"l":5.43,"n":5390,"o":6.03,"t":"2025-04-10T04:00:00Z","v":467643,"vw":5.682761},{"c":5.82,"h":5.94,"l":5.62,"n":3787,"o":5.85,"t":"2025-04-11T04:00:00Z","v":236724,"vw":5.782745},{"c":6.17,"h":6.28,"l":5.85,"n":3314,"o":5.92,"t":"2025-04-14T04:00:00Z","v":244863,"vw":6.167066},{"c":6.25,"h":6.34,"l":6.11,"n":2486,"o":6.16,"t":"2025-04-15T04:00:00Z","v":166184,"vw":6.236722},{"c":6.335,"h":6.36,"l":6.04,"n":3378,"o":6.2,"t":"2025-04-16T04:00:00Z","v":238304,"vw":6.218174},{"c":6.405,"h":6.55,"l":6.25,"n":2917,"o":6.33,"t":"2025-04-17T04:00:00Z","v":193286,"vw":6.420216},{"c":6.04,"h":6.397,"l":5.96,"n":2230,"o":6.33,"t":"2025-04-21T04:00:00Z","v":166137,"vw":6.19528},{"c":6.18,"h":6.19,"l":5.92,"n":2572,"o":6.14,"t":"2025-04-22T04:00:00Z","v":125488,"vw":6.135808},{"c":6.34,"h":6.4949,"l":6.21,"n":2550,"o":6.38,"t":"2025-04-23T04:00:00Z","v":152978,"vw":6.33556},{"c":6.17,"h":6.4,"l":6.15,"n":1886,"o":6.34,"t":"2025-04-24T04:00:00Z","v":79547,"vw":6.224801},{"c":6.38,"h":6.4,"l":6.1,"n":2959,"o":6.1,"t":"2025-04-25T04:00:00Z","v":155733,"vw":6.294728},{"c":6.455,"h":6.58,"l":6.32,"n":3562,"o":6.41,"t":"2025-04-28T04:00:00Z","v":143955,"vw":6.441652},{"c":6.36,"h":6.465,"l":6.285,"n":2592,"o":6.41,"t":"2025-04-29T04:00:00Z","v":88139,"vw":6.381348},{"c":6.76,"h":6.83,"l":6.102,"n":5876,"o":6.26,"t":"2025-04-30T04:00:00Z","v":450597,"vw":6.610435},{"c":6.83,"h":7,"l":6.62,"n":3788,"o":6.89,"t":"2025-05-01T04:00:00Z","v":326272,"vw":6.805486},{"c":7.29,"h":7.48,"l":6.89,"n":6016,"o":6.89,"t":"2025-05-02T04:00:00Z","v":468883,"vw":7.244349},{"c":7.02,"h":7.43,"l":6.98,"n":3596,"o":7.42,"t":"2025-05-05T04:00:00Z","v":301094,"vw":7.121824},{"c":6.95,"h":7.3136,"l":6.73,"n":3916,"o":7,"t":"2025-05-06T04:00:00Z","v":206609,"vw":6.898924},{"c":7,"h":7.1074,"l":6.84,"n":3058,"o":7.07,"t":"2025-05-07T04:00:00Z","v":191312,"vw":6.967758},{"c":6.89,"h":7.02,"l":6.81,"n":3003,"o":7.02,"t":"2025-05-08T04:00:00Z","v":159262,"vw":6.915458},{"c":6.97,"h":7,"l":6.79,"n":2319,"o":6.93,"t":"2025-05-09T04:00:00Z","v":135543,"vw":6.904407},{"c":6.98,"h":7.235,"l":6.65,"n":4156,"o":7.21,"t":"2025-05-12T04:00:00Z","v":317111,"vw":6.91589},{"c":6.95,"h":7.02,"l":6.69,"n":2567,"o":6.98,"t":"2025-05-13T04:00:00Z","v":128020,"vw":6.961414},{"c":6.67,"h":6.98,"l":6.63,"n":2432,"o":6.92,"t":"2025-05-14T04:00:00Z","v":136815,"vw":6.736483},{"c":6.71,"h":6.73,"l":6.47,"n":2296,"o":6.67,"t":"2025-05-15T04:00:00Z","v":168903,"vw":6.614411},{"c":6.895,"h":6.91,"l":6.6701,"n":2533,"o":6.71,"t":"2025-05-16T04:00:00Z","v":183659,"vw":6.845481},{"c":6.71,"h":6.84,"l":6.56,"n":2699,"o":6.8,"t":"2025-05-19T04:00:00Z","v":169248,"vw":6.687709},{"c":6.63,"h":6.785,"l":6.61,"n":1839,"o":6.76,"t":"2025-05-20T04:00:00Z","v":87999,"vw":6.690519},{"c":6.45,"h":6.8,"l":6.42,"n":2360,"o":6.59,"t":"2025-05-21T04:00:00Z","v":150553,"vw":6.507401},{"c":6.67,"h":6.69,"l":6.32,"n":2492,"o":6.42,"t":"2025-05-22T04:00:00Z","v":174079,"vw":6.592864},{"c":6.72,"h":6.8,"l":6.535,"n":4191,"o":6.55,"t":"2025-05-23T04:00:00Z","v":345074,"vw":6.736226},{"c":7,"h":7,"l":6.465,"n":4632,"o":6.81,"t":"2025-05-27T04:00:00Z","v":1572069,"vw":6.564925},{"c":6.9,"h":7.6174,"l":6.89,"n":6364,"o":7.03,"t":"2025-05-28T04:00:00Z","v":535834,"vw":7.168556},{"c":6.85,"h":6.95,"l":6.715,"n":4690,"o":6.9,"t":"2025-05-29T04:00:00Z","v":217583,"vw":6.864725},{"c":6.77,"h":6.84,"l":6.455,"n":3327,"o":6.84,"t":"2025-05-30T04:00:00Z","v":179836,"vw":6.677552},{"c":6.87,"h":6.92,"l":6.74,"n":3431,"o":6.82,"t":"2025-06-02T04:00:00Z","v":177751,"vw":6.848971},{"c":6.87,"h":6.95,"l":6.765,"n":2724,"o":6.95,"t":"2025-06-03T04:00:00Z","v":142121,"vw":6.856917},{"c":6.88,"h":6.99,"l":6.82,"n":2268,"o":6.95,"t":"2025-06-04T04:00:00Z","v":109093,"vw":6.880562},{"c":6.75,"h":6.9,"l":6.705,"n":3022,"o":6.9,"t":"2025-06-05T04:00:00Z","v":119539,"vw":6.774014},{"c":6.85,"h":7.11,"l":6.8385,"n":2330,"o":6.91,"t":"2025-06-06T04:00:00Z","v":88529,"vw":6.907454},{"c":6.78,"h":6.92,"l":6.77,"n":2382,"o":6.9,"t":"2025-06-09T04:00:00Z","v":119369,"vw":6.826439},{"c":6.86,"h":6.93,"l":6.79,"n":1573,"o":6.82,"t":"2025-06-10T04:00:00Z","v":77212,"vw":6.858777},{"c":6.76,"h":6.965,"l":6.735,"n":1901,"o":6.89,"t":"2025-06-11T04:00:00Z","v":91889,"vw":6.819728},{"c":6.83,"h":6.8994,"l":6.649,"n":1627,"o":6.76,"t":"2025-06-12T04:00:00Z","v":56047,"vw":6.800773},{"c":6.73,"h":6.85,"l":6.69,"n":2313,"o":6.69,"t":"2025-06-13T04:00:00Z","v":105527,"vw":6.750573},{"c":6.67,"h":6.87,"l":6.64,"n":1466,"o":6.8,"t":"2025-06-16T04:00:00Z","v":98702,"vw":6.699421},{"c":6.81,"h":6.925,"l":6.74,"n":3279,"o":6.82,"t":"2025-06-17T04:00:00Z","v":231294,"vw":6.80995},{"c":6.71,"h":6.8,"l":6.675,"n":2290,"o":6.8,"t":"2025-06-18T04:00:00Z","v":75762,"vw":6.724449},{"c":6.94,"h":6.95,"l":6.64,"n":2557,"o":6.77,"t":"2025-06-20T04:00:00Z","v":168447,"vw":6.858433},{"c":7.39,"h":7.4,"l":6.95,"n":4972,"o":6.95,"t":"2025-06-23T04:00:00Z","v":228576,"vw":7.24212},{"c":8.28,"h":8.29,"l":7.481,"n":5872,"o":7.52,"t":"2025-06-24T04:00:00Z","v":354992,"vw":7.957616},{"c":8.34,"h":8.4483,"l":8.17,"n":3168,"o":8.37,"t":"2025-06-25T04:00:00Z","v":196259,"vw":8.318049},{"c":8.23,"h":8.6299,"l":8.17,"n":3232,"o":8.4,"t":"2025-06-26T04:00:00Z","v":174696,"vw":8.319888},{"c":8.19,"h":8.36,"l":8.01,"n":3654,"o":8.26,"t":"2025-06-27T04:00:00Z","v":946415,"vw":8.195218},{"c":8.12,"h":8.39,"l":8.01,"n":3534,"o":8.16,"t":"2025-06-30T04:00:00Z","v":576417,"vw":8.128976},{"c":7.96,"h":8.06,"l":7.87,"n":2358,"o":8.06,"t":"2025-07-01T04:00:00Z","v":113735,"vw":7.95466},{"c":8.04,"h":8.205,"l":7.9,"n":3097,"o":7.97,"t":"2025-07-02T04:00:00Z","v":175582,"vw":8.017219},{"c":8.04,"h":8.115,"l":7.925,"n":1054,"o":8.03,"t":"2025-07-03T04:00:00Z","v":55721,"vw":8.021453},{"c":8.22,"h":8.315,"l":7.86,"n":3557,"o":8.01,"t":"2025-07-07T04:00:00Z","v":201840,"vw":8.145134},{"c":8.19,"h":8.3,"l":8.11,"n":2353,"o":8.3,"t":"2025-07-08T04:00:00Z","v":131916,"vw":8.19637},{"c":8.15,"h":8.26,"l":8.11,"n":2296,"o":8.26,"t":"2025-07-09T04:00:00Z","v":145881,"vw":8.199449},{"c":8.78,"h":8.82,"l":8.1,"n":3163,"o":8.18,"t":"2025-07-10T04:00:00Z","v":420417,"vw":8.303898},{"c":8.3,"h":8.85,"l":8.27,"n":2738,"o":8.78,"t":"2025-07-11T04:00:00Z","v":143614,"vw":8.435897},{"c":8.17,"h":8.5214,"l":8.1095,"n":2101,"o":8.3,"t":"2025-07-14T04:00:00Z","v":100303,"vw":8.181746},{"c":7.69,"h":8.23,"l":7.63,"n":2168,"o":8.16,"t":"2025-07-15T04:00:00Z","v":133999,"vw":7.791491},{"c":7.68,"h":8.1399,"l":7.6215,"n":2403,"o":7.78,"t":"2025-07-16T04:00:00Z","v":150520,"vw":7.728038},{"c":7.68,"h":7.83,"l":7.5727,"n":1685,"o":7.62,"t":"2025-07-17T04:00:00Z","v":119671,"vw":7.710317},{"c":7.49,"h":7.78,"l":7.475,"n":2354,"o":7.76,"t":"2025-07-18T04:00:00Z","v":118062,"vw":7.563414},{"c":7.46,"h":7.62,"l":7.43,"n":2256,"o":7.5,"t":"2025-07-21T04:00:00Z","v":137391,"vw":7.517498},{"c":7.44,"h":7.67,"l":7.39,"n":2437,"o":7.46,"t":"2025-07-22T04:00:00Z","v":134085,"vw":7.502669},{"c":7.53,"h":7.64,"l":7.405,"n":1907,"o":7.45,"t":"2025-07-23T04:00:00Z","v":93212,"vw":7.537142},{"c":7.35,"h":7.56,"l":7.34,"n":1673,"o":7.47,"t":"2025-07-24T04:00:00Z","v":60461,"vw":7.424896},{"c":7.43,"h":7.54,"l":7.32,"n":2469,"o":7.39,"t":"2025-07-25T04:00:00Z","v":111727,"vw":7.414023},{"c":7.33,"h":7.61,"l":7.1464,"n":2670,"o":7.43,"t":"2025-07-28T04:00:00Z","v":118635,"vw":7.30023},{"c":7.22,"h":7.475,"l":7.19,"n":1528,"o":7.39,"t":"2025-07-29T04:00:00Z","v":91951,"vw":7.249602},{"c":7.11,"h":7.51,"l":7.07,"n":2098,"o":7.23,"t":"2025-07-30T04:00:00Z","v":71741,"vw":7.191572},{"c":7,"h":7.3,"l":6.99,"n":2586,"o":7.09,"t":"2025-07-31T04:00:00Z","v":132761,"vw":7.073064},{"c":6.99,"h":7.03,"l":6.79,"n":3333,"o":6.95,"t":"2025-08-01T04:00:00Z","v":154848,"vw":6.938129},{"c":7.41,"h":7.45,"l":6.93,"n":3532,"o":7.01,"t":"2025-08-04T04:00:00Z","v":116287,"vw":7.257513},{"c":7.25,"h":7.46,"l":7.16,"n":2014,"o":7.46,"t":"2025-08-05T04:00:00Z","v":79032,"vw":7.238287},{"c":7.73,"h":7.86,"l":7.13,"n":5272,"o":7.28,"t":"2025-08-06T04:00:00Z","v":245812,"vw":7.614683},{"c":7.76,"h":7.86,"l":7.49,"n":2588,"o":7.79,"t":"2025-08-07T04:00:00Z","v":143000,"vw":7.689169},{"c":7.24,"h":7.775,"l":7.195,"n":3322,"o":7.5,"t":"2025-08-08T04:00:00Z","v":171759,"vw":7.440335},{"c":7.22,"h":7.27,"l":7.03,"n":2097,"o":7.27,"t":"2025-08-11T04:00:00Z","v":107234,"vw":7.180152},{"c":7.63,"h":7.675,"l":7.1251,"n":1921,"o":7.33,"t":"2025-08-12T04:00:00Z","v":113647,"vw":7.520845},{"c":7.74,"h":7.77,"l":7.55,"n":2417,"o":7.77,"t":"2025-08-13T04:00:00Z","v":179239,"vw":7.682528},{"c":7.42,"h":7.8651,"l":7.39,"n":2202,"o":7.73,"t":"2025-08-14T04:00:00Z","v":120479,"vw":7.518347},{"c":7.37,"h":7.47,"l":7.185,"n":1865,"o":7.47,"t":"2025-08-15T04:00:00Z","v":70879,"vw":7.363442},{"c":7.4,"h":7.52,"l":7.3,"n":1831,"o":7.32,"t":"2025-08-18T04:00:00Z","v":60804,"vw":7.426162},{"c":7.25,"h":7.42,"l":7.12,"n":1846,"o":7.4,"t":"2025-08-19T04:00:00Z","v":112904,"vw":7.226135},{"c":7.24,"h":7.4124,"l":7.13,"n":1963,"o":7.28,"t":"2025-08-20T04:00:00Z","v":67705,"vw":7.270391},{"c":7.22,"h":7.32,"l":7.163,"n":1258,"o":7.18,"t":"2025-08-21T04:00:00Z","v":55639,"vw":7.234634},{"c":7.6,"h":7.63,"l":7.29,"n":3367,"o":7.29,"t":"2025-08-22T04:00:00Z","v":119681,"vw":7.57467},{"c":7.59,"h":7.725,"l":7.545,"n":2128,"o":7.61,"t":"2025-08-25T04:00:00Z","v":107000,"vw":7.613262},{"c":7.5,"h":7.67,"l":7.44,"n":1742,"o":7.67,"t":"2025-08-26T04:00:00Z","v":69050,"vw":7.511658},{"c":7.53,"h":7.62,"l":7.33,"n":1729,"o":7.46,"t":"2025-08-27T04:00:00Z","v":81834,"vw":7.503854},{"c":7.62,"h":7.657,"l":7.3498,"n":1404,"o":7.6,"t":"2025-08-28T04:00:00Z","v":75742,"vw":7.534256},{"c":7.61,"h":7.775,"l":7.46,"n":2190,"o":7.67,"t":"2025-08-29T04:00:00Z","v":67990,"vw":7.590255},{"c":7.46,"h":7.6,"l":7.43,"n":1728,"o":7.47,"t":"2025-09-02T04:00:00Z","v":107749,"vw":7.495938},{"c":7.71,"h":7.84,"l":7.365,"n":2276,"o":7.41,"t":"2025-09-03T04:00:00Z","v":111288,"vw":7.669912},{"c":7.94,"h":8.69,"l":7.47,"n":4682,"o":7.62,"t":"2025-09-04T04:00:00Z","v":325845,"vw":8.087026},{"c":7.55,"h":7.99,"l":7.47,"n":2448,"o":7.93,"t":"2025-09-05T04:00:00Z","v":120883,"vw":7.649342},{"c":7.29,"h":7.5764,"l":7.24,"n":2940,"o":7.54,"t":"2025-09-08T04:00:00Z","v":190972,"vw":7.40692},{"c":7.26,"h":7.29,"l":7.02,"n":2514,"o":7.27,"t":"2025-09-09T04:00:00Z","v":185239,"vw":7.192686},{"c":7.01,"h":7.245,"l":7.01,"n":1781,"o":7.18,"t":"2025-09-10T04:00:00Z","v":112195,"vw":7.074281},{"c":7.77,"h":7.82,"l":7,"n":4049,"o":7.06,"t":"2025-09-11T04:00:00Z","v":298366,"vw":7.571102},{"c":7.52,"h":7.77,"l":7.4151,"n":1867,"o":7.77,"t":"2025-09-12T04:00:00Z","v":135100,"vw":7.549233},{"c":7.68,"h":7.72,"l":7.46,"n":2240,"o":7.6,"t":"2025-09-15T04:00:00Z","v":105764,"vw":7.627676},{"c":7.86,"h":7.9481,"l":7.6,"n":1685,"o":7.8,"t":"2025-09-16T04:00:00Z","v":74554,"vw":7.837192},{"c":7.7,"h":7.96,"l":7.65,"n":2018,"o":7.9,"t":"2025-09-17T04:00:00Z","v":71234,"vw":7.764163},{"c":7.93,"h":7.95,"l":7.75,"n":2498,"o":7.92,"t":"2025-09-18T04:00:00Z","v":101175,"vw":7.869076},{"c":7.87,"h":8.1,"l":7.775,"n":2305,"o":7.96,"t":"2025-09-19T04:00:00Z","v":221376,"vw":7.886301},{"c":7.88,"h":7.99,"l":7.78,"n":1954,"o":7.83,"t":"2025-09-22T04:00:00Z","v":96104,"vw":7.894699},{"c":7.9,"h":8.1,"l":7.75,"n":2644,"o":7.86,"t":"2025-09-23T04:00:00Z","v":152753,"vw":7.916675},{"c":7.055,"h":7.88,"l":6.665,"n":6590,"o":7.81,"t":"2025-09-24T04:00:00Z","v":488273,"vw":7.016752},{"c":6.81,"h":7.065,"l":6.6704,"n":4483,"o":7.01,"t":"2025-09-25T04:00:00Z","v":249206,"vw":6.863684},{"c":7.01,"h":7.26,"l":6.85,"n":4630,"o":6.85,"t":"2025-09-26T04:00:00Z","v":262612,"vw":7.069864},{"c":7.15,"h":7.22,"l":6.885,"n":3560,"o":7.07,"t":"2025-09-29T04:00:00Z","v":215442,"vw":7.092068},{"c":7.36,"h":7.54,"l":7.02,"n":5061,"o":7.02,"t":"2025-09-30T04:00:00Z","v":738602,"vw":7.353963},{"c":7.17,"h":7.55,"l":7.07,"n":4628,"o":7.29,"t":"2025-10-01T04:00:00Z","v":222304,"vw":7.189991},{"c":7.06,"h":7.2956,"l":7.03,"n":4113,"o":7.17,"t":"2025-10-02T04:00:00Z","v":215158,"vw":7.10655},{"c":6.98,"h":7.4634,"l":6.93,"n":3652,"o":7.1,"t":"2025-10-03T04:00:00Z","v":202931,"vw":7.071215},{"c":6.85,"h":7.115,"l":6.7178,"n":3422,"o":7,"t":"2025-10-06T04:00:00Z","v":199417,"vw":6.863112},{"c":6.74,"h":6.9167,"l":6.74,"n":2349,"o":6.83,"t":"2025-10-07T04:00:00Z","v":129162,"vw":6.79815},{"c":6.87,"h":6.91,"l":6.67,"n":2998,"o":6.78,"t":"2025-10-08T04:00:00Z","v":125127,"vw":6.836237},{"c":6.63,"h":6.85,"l":6.58,"n":3494,"o":6.83,"t":"2025-10-09T04:00:00Z","v":270081,"vw":6.666733},{"c":6.5,"h":6.67,"l":6.44,"n":3318,"o":6.66,"t":"2025-10-10T04:00:00Z","v":172712,"vw":6.516831},{"c":6.61,"h":7.0099,"l":6.48,"n":2688,"o":6.6,"t":"2025-10-13T04:00:00Z","v":128283,"vw":6.61562},{"c":6.54,"h":6.67,"l":6.33,"n":3780,"o":6.46,"t":"2025-10-14T04:00:00Z","v":205481,"vw":6.502142},{"c":6.69,"h":6.8165,"l":6.55,"n":3445,"o":6.57,"t":"2025-10-15T04:00:00Z","v":196371,"vw":6.637195},{"c":6.53,"h":6.8099,"l":6.5,"n":2960,"o":6.69,"t":"2025-10-16T04:00:00Z","v":194878,"vw":6.650623},{"c":6.49,"h":6.61,"l":6.44,"n":2822,"o":6.5,"t":"2025-10-17T04:00:00Z","v":166814,"vw":6.509742},{"c":6.63,"h":6.666,"l":6.5,"n":2337,"o":6.54,"t":"2025-10-20T04:00:00Z","v":132856,"vw":6.585317},{"c":6.76,"h":6.94,"l":6.58,"n":2733,"o":6.63,"t":"2025-10-21T04:00:00Z","v":176736,"vw":6.772814},{"c":6.74,"h":6.92,"l":6.72,"n":2039,"o":6.72,"t":"2025-10-22T04:00:00Z","v":121593,"vw":6.794491},{"c":6.81,"h":6.865,"l":6.7,"n":2186,"o":6.73,"t":"2025-10-23T04:00:00Z","v":103260,"vw":6.801403},{"c":6.78,"h":6.93,"l":6.76,"n":1991,"o":6.88,"t":"2025-10-24T04:00:00Z","v":92006,"vw":6.824523},{"c":6.73,"h":6.93,"l":6.69,"n":2752,"o":6.8,"t":"2025-10-27T04:00:00Z","v":172571,"vw":6.748896},{"c":6.9,"h":6.9,"l":6.61,"n":2525,"o":6.75,"t":"2025-10-28T04:00:00Z","v":268715,"vw":6.773442},{"c":7.06,"h":7.37,"l":6.92,"n":3723,"o":7.11,"t":"2025-10-29T04:00:00Z","v":254204,"vw":7.193016},{"c":7.1,"h":7.145,"l":6.93,"n":2355,"o":6.96,"t":"2025-10-30T04:00:00Z","v":140149,"vw":7.039223},{"c":7.19,"h":7.24,"l":6.97,"n":2199,"o":7.09,"t":"2025-10-31T04:00:00Z","v":106764,"vw":7.171752},{"c":7.11,"h":7.208,"l":7.02,"n":2154,"o":7.18,"t":"2025-11-03T05:00:00Z","v":97028,"vw":7.105499},{"c":6.78,"h":7.03,"l":6.67,"n":1923,"o":6.94,"t":"2025-11-04T05:00:00Z","v":117235,"vw":6.800458},{"c":6.77,"h":6.86,"l":6.7,"n":2574,"o":6.75,"t":"2025-11-05T05:00:00Z","v":69384,"vw":6.778425},{"c":6.62,"h":6.905,"l":6.575,"n":2455,"o":6.74,"t":"2025-11-06T05:00:00Z","v":96446,"vw":6.621736},{"c":6.85,"h":7.09,"l":6.59,"n":4969,"o":6.59,"t":"2025-11-07T05:00:00Z","v":238276,"vw":6.868213},{"c":7.29,"h":7.4394,"l":6.73,"n":3727,"o":6.86,"t":"2025-11-10T05:00:00Z","v":164681,"vw":7.222401},{"c":7.74,"h":7.77,"l":7.17,"n":2971,"o":7.26,"t":"2025-11-11T05:00:00Z","v":161040,"vw":7.485331},{"c":8.22,"h":8.49,"l":7.75,"n":4975,"o":7.75,"t":"2025-11-12T05:00:00Z","v":347590,"vw":8.250149},{"c":7.89,"h":8.29,"l":7.86,"n":2895,"o":8.22,"t":"2025-11-13T05:00:00Z","v":212639,"vw":8.028639},{"c":7.96,"h":8.005,"l":7.74,"n":2553,"o":7.75,"t":"2025-11-14T05:00:00Z","v":122861,"vw":7.924025},{"c":7.9,"h":8.085,"l":7.8,"n":3028,"o":7.96,"t":"2025-11-17T05:00:00Z","v":136650,"vw":7.934721},{"c":7.6,"h":8.11,"l":7.51,"n":3286,"o":7.81,"t":"2025-11-18T05:00:00Z","v":149885,"vw":7.625198},{"c":7.49,"h":7.7,"l":7.46,"n":2960,"o":7.55,"t":"2025-11-19T05:00:00Z","v":120580,"vw":7.538944},{"c":7.37,"h":7.63,"l":7.28,"n":3329,"o":7.55,"t":"2025-11-20T05:00:00Z","v":172078,"vw":7.399479},{"c":7.64,"h":7.65,"l":7.33,"n":3965,"o":7.37,"t":"2025-11-21T05:00:00Z","v":276550,"vw":7.493619},{"c":7.51,"h":7.7,"l":7.46,"n":2496,"o":7.65,"t":"2025-11-24T05:00:00Z","v":146619,"vw":7.568964},{"c":7.9,"h":7.96,"l":7.46,"n":3513,"o":7.59,"t":"2025-11-25T05:00:00Z","v":149705,"vw":7.77784},{"c":7.83,"h":7.92,"l":7.7354,"n":3149,"o":7.9,"t":"2025-11-26T05:00:00Z","v":188677,"vw":7.8312},{"c":7.9,"h":7.91,"l":7.73,"n":1373,"o":7.78,"t":"2025-11-28T05:00:00Z","v":83446,"vw":7.861413},{"c":7.82,"h":7.925,"l":7.7206,"n":2888,"o":7.85,"t":"2025-12-01T05:00:00Z","v":158312,"vw":7.851672},{"c":7.72,"h":7.89,"l":7.69,"n":2776,"o":7.81,"t":"2025-12-02T05:00:00Z","v":156047,"vw":7.771083},{"c":7.64,"h":7.895,"l":7.55,"n":2518,"o":7.75,"t":"2025-12-03T05:00:00Z","v":138670,"vw":7.68534},{"c":7.77,"h":7.78,"l":7.5,"n":2612,"o":7.6,"t":"2025-12-04T05:00:00Z","v":115368,"vw":7.686509},{"c":7.63,"h":7.87,"l":7.59,"n":2418,"o":7.77,"t":"2025-12-05T05:00:00Z","v":104795,"vw":7.656782},{"c":7.51,"h":7.72,"l":7.49,"n":2323,"o":7.68,"t":"2025-12-08T05:00:00Z","v":137083,"vw":7.547591},{"c":7.59,"h":7.67,"l":7.46,"n":2195,"o":7.5,"t":"2025-12-09T05:00:00Z","v":82829,"vw":7.585142},{"c":7.63,"h":7.735,"l":7.34,"n":3180,"o":7.34,"t":"2025-12-10T05:00:00Z","v":219496,"vw":7.633496},{"c":7.81,"h":7.9,"l":7.6,"n":2828,"o":7.65,"t":"2025-12-11T05:00:00Z","v":124766,"vw":7.789202},{"c":7.79,"h":7.93,"l":7.76,"n":2822,"o":7.86,"t":"2025-12-12T05:00:00Z","v":133305,"vw":7.804217},{"c":7.88,"h":7.97,"l":7.85,"n":3129,"o":7.87,"t":"2025-12-15T05:00:00Z","v":165395,"vw":7.891394},{"c":7.71,"h":7.93,"l":7.495,"n":4057,"o":7.9,"t":"2025-12-16T05:00:00Z","v":250162,"vw":7.659617},{"c":8.47,"h":8.7494,"l":7.7,"n":6321,"o":7.7,"t":"2025-12-17T05:00:00Z","v":401076,"vw":8.457223},{"c":8.42,"h":8.77,"l":8.3,"n":3188,"o":8.55,"t":"2025-12-18T05:00:00Z","v":240511,"vw":8.421943},{"c":8.04,"h":8.34,"l":7.85,"n":3100,"o":8.34,"t":"2025-12-19T05:00:00Z","v":328207,"vw":8.056882},{"c":8.17,"h":8.33,"l":8.04,"n":2587,"o":8.04,"t":"2025-12-22T05:00:00Z","v":148707,"vw":8.215432},{"c":8.06,"h":8.22,"l":8.01,"n":2116,"o":8.14,"t":"2025-12-23T05:00:00Z","v":126855,"vw":8.073749},{"c":8.25,"h":8.33,"l":8,"n":1115,"o":8.01,"t":"2025-12-24T05:00:00Z","v":52055,"vw":8.214627},{"c":8.3,"h":8.356,"l":8.2,"n":2348,"o":8.27,"t":"2025-12-26T05:00:00Z","v":113932,"vw":8.278412},{"c":8.25,"h":8.36,"l":7.88,"n":1587,"o":8.34,"t":"2025-12-29T05:00:00Z","v":97530,"vw":8.257949},{"c":8.09,"h":8.325,"l":8.06,"n":2666,"o":8.25,"t":"2025-12-30T05:00:00Z","v":111391,"vw":8.115206},{"c":8.18,"h":8.24,"l":7.985,"n":2535,"o":8.12,"t":"2025-12-31T05:00:00Z","v":238161,"vw":8.101045},{"c":7.74,"h":8.18,"l":7.4464,"n":4744,"o":8.14,"t":"2026-01-02T05:00:00Z","v":341985,"vw":7.741619},{"c":7.8,"h":8.035,"l":7.7,"n":2218,"o":7.7,"t":"2026-01-05T05:00:00Z","v":112726,"vw":7.845676},{"c":7.91,"h":8,"l":7.66,"n":2087,"o":7.75,"t":"2026-01-06T05:00:00Z","v":101726,"vw":7.937269},{"c":7.89,"h":8.43,"l":7.845,"n":1951,"o":7.94,"t":"2026-01-07T05:00:00Z","v":109376,"vw":7.95346},{"c":7.77,"h":8.239,"l":7.75,"n":2080,"o":7.81,"t":"2026-01-08T05:00:00Z","v":108657,"vw":7.807907},{"c":7.56,"h":7.8,"l":7.51,"n":2276,"o":7.79,"t":"2026-01-09T05:00:00Z","v":105377,"vw":7.613259},{"c":7.59,"h":7.6204,"l":7.32,"n":2334,"o":7.52,"t":"2026-01-12T05:00:00Z","v":153776,"vw":7.526006},{"c":7.46,"h":7.63,"l":7.4,"n":2176,"o":7.59,"t":"2026-01-13T05:00:00Z","v":118927,"vw":7.471128},{"c":7.88,"h":8.09,"l":7.47,"n":2505,"o":7.47,"t":"2026-01-14T05:00:00Z","v":129931,"vw":7.833309},{"c":8.1,"h":8.15,"l":7.75,"n":1772,"o":7.86,"t":"2026-01-15T05:00:00Z","v":140218,"vw":8.029883},{"c":8.22,"h":8.395,"l":8.08,"n":2737,"o":8.08,"t":"2026-01-16T05:00:00Z","v":150924,"vw":8.245151},{"c":8.25,"h":8.27,"l":7.95,"n":3060,"o":8.03,"t":"2026-01-20T05:00:00Z","v":128444,"vw":8.200605},{"c":8.43,"h":8.48,"l":8.26,"n":2149,"o":8.26,"t":"2026-01-21T05:00:00Z","v":99400,"vw":8.392254},{"c":8.59,"h":8.75,"l":8.4,"n":2596,"o":8.44,"t":"2026-01-22T05:00:00Z","v":108344,"vw":8.588741},{"c":8.58,"h":8.64,"l":8.45,"n":2279,"o":8.53,"t":"2026-01-23T05:00:00Z","v":123157,"vw":8.552565},{"c":8.82,"h":8.85,"l":8.4001,"n":2031,"o":8.56,"t":"2026-01-26T05:00:00Z","v":106515,"vw":8.760507},{"c":8.67,"h":8.9799,"l":8.635,"n":3111,"o":8.83,"t":"2026-01-27T05:00:00Z","v":137787,"vw":8.753298},{"c":8.56,"h":8.7376,"l":8.51,"n":2140,"o":8.67,"t":"2026-01-28T05:00:00Z","v":144966,"vw":8.576539},{"c":8.51,"h":8.73,"l":8.46,"n":2231,"o":8.55,"t":"2026-01-29T05:00:00Z","v":78741,"vw":8.557161},{"c":8.69,"h":8.8,"l":8.42,"n":2695,"o":8.43,"t":"2026-01-30T05:00:00Z","v":115282,"vw":8.65275},{"c":8.52,"h":8.79,"l":8.45,"n":3130,"o":8.7,"t":"2026-02-02T05:00:00Z","v":137035,"vw":8.576855},{"c":7.97,"h":8.65,"l":7.85,"n":2623,"o":8.49,"t":"2026-02-03T05:00:00Z","v":137758,"vw":8.113652},{"c":7.9,"h":8.05,"l":7.705,"n":3214,"o":8.05,"t":"2026-02-04T05:00:00Z","v":152381,"vw":7.852981},{"c":7.56,"h":7.97,"l":7.53,"n":3525,"o":7.9,"t":"2026-02-05T05:00:00Z","v":385085,"vw":7.7634},{"c":7.57,"h":7.91,"l":7.435,"n":2742,"o":7.67,"t":"2026-02-06T05:00:00Z","v":139238,"vw":7.545717},{"c":7.46,"h":8.1799,"l":7.165,"n":2819,"o":7.53,"t":"2026-02-09T05:00:00Z","v":212183,"vw":7.357366},{"c":7.38,"h":7.605,"l":7.355,"n":1664,"o":7.49,"t":"2026-02-10T05:00:00Z","v":121624,"vw":7.453749},{"c":7.23,"h":7.43,"l":7.16,"n":3187,"o":7.43,"t":"2026-02-11T05:00:00Z","v":104634,"vw":7.254859},{"c":7,"h":7.41,"l":6.845,"n":3433,"o":7.29,"t":"2026-02-12T05:00:00Z","v":217371,"vw":6.967064},{"c":7.08,"h":7.31,"l":6.945,"n":2351,"o":7.01,"t":"2026-02-13T05:00:00Z","v":110479,"vw":7.129965},{"c":7.16,"h":7.29,"l":7,"n":2181,"o":7.09,"t":"2026-02-17T05:00:00Z","v":92935,"vw":7.145627},{"c":7.26,"h":7.36,"l":7.13,"n":1928,"o":7.13,"t":"2026-02-18T05:00:00Z","v":97216,"vw":7.25781},{"c":7.2,"h":7.4,"l":7.06,"n":1609,"o":7.35,"t":"2026-02-19T05:00:00Z","v":73939,"vw":7.147204},{"c":7.13,"h":7.215,"l":7.05,"n":1604,"o":7.18,"t":"2026-02-20T05:00:00Z","v":69441,"vw":7.136948},{"c":7.29,"h":7.31,"l":6.96,"n":2289,"o":7.2,"t":"2026-02-23T05:00:00Z","v":135912,"vw":7.171974},{"c":7.22,"h":7.41,"l":7.18,"n":1969,"o":7.28,"t":"2026-02-24T05:00:00Z","v":98816,"vw":7.237624},{"c":7.33,"h":7.48,"l":7.19,"n":2010,"o":7.29,"t":"2026-02-25T05:00:00Z","v":104785,"vw":7.369773},{"c":7.37,"h":7.39,"l":7.18,"n":1255,"o":7.32,"t":"2026-02-26T05:00:00Z","v":48055,"vw":7.337589},{"c":7.2,"h":7.34,"l":7.18,"n":1640,"o":7.23,"t":"2026-02-27T05:00:00Z","v":89139,"vw":7.229355},{"c":7.23,"h":7.3028,"l":7.05,"n":2066,"o":7.15,"t":"2026-03-02T05:00:00Z","v":100054,"vw":7.192072},{"c":6.99,"h":7.07,"l":6.815,"n":2097,"o":7.06,"t":"2026-03-03T05:00:00Z","v":106418,"vw":6.930812},{"c":7.06,"h":7.21,"l":6.965,"n":2208,"o":7.07,"t":"2026-03-04T05:00:00Z","v":103172,"vw":7.097422},{"c":7.02,"h":7.15,"l":6.69,"n":2728,"o":7.06,"t":"2026-03-05T05:00:00Z","v":169091,"vw":6.890392},{"c":6.96,"h":7.05,"l":6.65,"n":2952,"o":6.92,"t":"2026-03-06T05:00:00Z","v":117041,"vw":6.953404},{"c":6.98,"h":7.085,"l":6.5,"n":4156,"o":6.87,"t":"2026-03-09T04:00:00Z","v":265395,"vw":6.832837},{"c":6.9,"h":7.165,"l":6.83,"n":2764,"o":6.87,"t":"2026-03-10T04:00:00Z","v":103070,"vw":6.963609},{"c":6.81,"h":7.04,"l":6.71,"n":2571,"o":6.82,"t":"2026-03-11T04:00:00Z","v":149297,"vw":6.814527},{"c":6.61,"h":6.9,"l":6.57,"n":2746,"o":6.72,"t":"2026-03-12T04:00:00Z","v":200600,"vw":6.654346},{"c":6.54,"h":6.71,"l":6.425,"n":2733,"o":6.63,"t":"2026-03-13T04:00:00Z","v":199959,"vw":6.536067},{"c":4.365,"h":6.45,"l":4.2,"n":11911,"o":6.35,"t":"2026-03-16T04:00:00Z","v":1831762,"vw":4.79992},{"c":4.36,"h":4.79,"l":4.09,"n":12066,"o":4.38,"t":"2026-03-17T04:00:00Z","v":1842673,"vw":4.36721},{"c":4.15,"h":4.5,"l":4.11,"n":7407,"o":4.25,"t":"2026-03-18T04:00:00Z","v":636839,"vw":4.320488},{"c":4.06,"h":4.22,"l":3.98,"n":6661,"o":4.15,"t":"2026-03-19T04:00:00Z","v":534986,"vw":4.077935},{"c":4.02,"h":4.05,"l":3.9,"n":4343,"o":3.98,"t":"2026-03-20T04:00:00Z","v":793376,"vw":3.994844},{"c":4.05,"h":4.08,"l":3.87,"n":5982,"o":4.04,"t":"2026-03-23T04:00:00Z","v":668132,"vw":4.013008},{"c":4,"h":4.09,"l":3.91,"n":4651,"o":4,"t":"2026-03-24T04:00:00Z","v":447912,"vw":4.010663},{"c":4.19,"h":4.36,"l":4.02,"n":4073,"o":4.02,"t":"2026-03-25T04:00:00Z","v":403426,"vw":4.240637},{"c":3.87,"h":4.3,"l":3.86,"n":4306,"o":4.19,"t":"2026-03-26T04:00:00Z","v":397979,"vw":4.018946},{"c":3.66,"h":3.84,"l":3.64,"n":5129,"o":3.84,"t":"2026-03-27T04:00:00Z","v":478856,"vw":3.731607},{"c":3.79,"h":3.87,"l":3.65,"n":5742,"o":3.66,"t":"2026-03-30T04:00:00Z","v":555339,"vw":3.767812},{"c":3.72,"h":3.82,"l":3.625,"n":5141,"o":3.79,"t":"2026-03-31T04:00:00Z","v":550189,"vw":3.731665},{"c":3.84,"h":3.9,"l":3.72,"n":4902,"o":3.76,"t":"2026-04-01T04:00:00Z","v":337238,"vw":3.845496},{"c":3.84,"h":3.87,"l":3.68,"n":4829,"o":3.78,"t":"2026-04-02T04:00:00Z","v":602459,"vw":3.828211},{"c":4.07,"h":4.15,"l":3.79,"n":3728,"o":3.84,"t":"2026-04-06T04:00:00Z","v":420647,"vw":3.973344},{"c":4.11,"h":4.2,"l":3.98,"n":2781,"o":4.06,"t":"2026-04-07T04:00:00Z","v":185592,"vw":4.076308},{"c":4.24,"h":4.3499,"l":4.2,"n":3332,"o":4.22,"t":"2026-04-08T04:00:00Z","v":239958,"vw":4.260654},{"c":4.72,"h":4.75,"l":4.12,"n":7628,"o":4.22,"t":"2026-04-09T04:00:00Z","v":1111160,"vw":4.45153},{"c":4.75,"h":4.825,"l":4.61,"n":4688,"o":4.76,"t":"2026-04-10T04:00:00Z","v":493470,"vw":4.729009},{"c":4.94,"h":4.99,"l":4.7,"n":3868,"o":4.75,"t":"2026-04-13T04:00:00Z","v":371635,"vw":4.882088},{"c":5.2,"h":5.295,"l":4.95,"n":4322,"o":4.96,"t":"2026-04-14T04:00:00Z","v":271736,"vw":5.163388},{"c":5.38,"h":5.45,"l":5.09,"n":3497,"o":5.22,"t":"2026-04-15T04:00:00Z","v":262011,"vw":5.347214},{"c":5.2,"h":5.4056,"l":5.16,"n":4184,"o":5.38,"t":"2026-04-16T04:00:00Z","v":260305,"vw":5.253049},{"c":5.38,"h":5.512,"l":5.285,"n":3156,"o":5.32,"t":"2026-04-17T04:00:00Z","v":219239,"vw":5.391425},{"c":5.35,"h":5.44,"l":5.27,"n":2804,"o":5.38,"t":"2026-04-20T04:00:00Z","v":164505,"vw":5.338473},{"c":5.23,"h":5.53,"l":5.12,"n":3949,"o":5.39,"t":"2026-04-21T04:00:00Z","v":373047,"vw":5.322115},{"c":5.23,"h":5.495,"l":5.161,"n":2470,"o":5.26,"t":"2026-04-22T04:00:00Z","v":163147,"vw":5.219149},{"c":4.92,"h":5.38,"l":4.85,"n":3541,"o":5.18,"t":"2026-04-23T04:00:00Z","v":242293,"vw":4.958843},{"c":5.02,"h":5.03,"l":4.75,"n":3458,"o":4.94,"t":"2026-04-24T04:00:00Z","v":326222,"vw":4.909802},{"c":5.08,"h":5.3,"l":5.03,"n":2397,"o":5.03,"t":"2026-04-27T04:00:00Z","v":129536,"vw":5.129969},{"c":5.12,"h":5.17,"l":5.03,"n":2747,"o":5.08,"t":"2026-04-28T04:00:00Z","v":158088,"vw":5.104779},{"c":4.94,"h":5.14,"l":4.91,"n":3226,"o":5.13,"t":"2026-04-29T04:00:00Z","v":203104,"vw":5.0094},{"c":5.07,"h":5.17,"l":4.94,"n":3011,"o":4.94,"t":"2026-04-30T04:00:00Z","v":258316,"vw":5.080044},{"c":5.26,"h":5.33,"l":5,"n":2977,"o":5.08,"t":"2026-05-01T04:00:00Z","v":162098,"vw":5.213772},{"c":5.13,"h":5.34,"l":5.12,"n":3317,"o":5.23,"t":"2026-05-04T04:00:00Z","v":163728,"vw":5.161705},{"c":5.16,"h":5.37,"l":5.1,"n":3001,"o":5.13,"t":"2026-05-05T04:00:00Z","v":147961,"vw":5.158632},{"c":4.96,"h":5.16,"l":4.56,"n":3741,"o":4.95,"t":"2026-05-06T04:00:00Z","v":221761,"vw":4.947475},{"c":4.77,"h":4.995,"l":4.745,"n":4041,"o":4.99,"t":"2026-05-07T04:00:00Z","v":195869,"vw":4.813596},{"c":4.79,"h":4.85,"l":4.67,"n":2544,"o":4.73,"t":"2026-05-08T04:00:00Z","v":205227,"vw":4.78434},{"c":4.5,"h":4.77,"l":4.37,"n":2862,"o":4.75,"t":"2026-05-11T04:00:00Z","v":244195,"vw":4.540199},{"c":4.56,"h":4.62,"l":4.37,"n":2209,"o":4.42,"t":"2026-05-12T04:00:00Z","v":163743,"vw":4.521656},{"c":4.5,"h":4.62,"l":4.48,"n":2390,"o":4.52,"t":"2026-05-13T04:00:00Z","v":157821,"vw":4.54968},{"c":4.55,"h":4.68,"l":4.475,"n":3405,"o":4.5,"t":"2026-05-14T04:00:00Z","v":271056,"vw":4.588159},{"c":4.4,"h":4.555,"l":4.38,"n":2748,"o":4.5,"t":"2026-05-15T04:00:00Z","v":182222,"vw":4.441665},{"c":4.38,"h":4.74,"l":4.3,"n":3443,"o":4.4,"t":"2026-05-18T04:00:00Z","v":173691,"vw":4.38225},{"c":4.38,"h":4.52,"l":4.22,"n":3472,"o":4.32,"t":"2026-05-19T04:00:00Z","v":161081,"vw":4.39115},{"c":4.57,"h":4.68,"l":4.39,"n":4107,"o":4.41,"t":"2026-05-20T04:00:00Z","v":310134,"vw":4.531095},{"c":4.98,"h":5.01,"l":4.45,"n":3219,"o":4.53,"t":"2026-05-21T04:00:00Z","v":196358,"vw":4.766969},{"c":4.93,"h":5.15,"l":4.91,"n":3155,"o":4.98,"t":"2026-05-22T04:00:00Z","v":154280,"vw":4.990447},{"c":4.8,"h":4.94,"l":4.77,"n":2423,"o":4.94,"t":"2026-05-26T04:00:00Z","v":117963,"vw":4.818442},{"c":4.82,"h":4.985,"l":4.8,"n":3157,"o":4.81,"t":"2026-05-27T04:00:00Z","v":138038,"vw":4.85916},{"c":4.97,"h":5.01,"l":4.8,"n":4350,"o":4.84,"t":"2026-05-28T04:00:00Z","v":275532,"vw":4.921512},{"c":5.02,"h":5.04,"l":4.88,"n":2270,"o":4.96,"t":"2026-05-29T04:00:00Z","v":149883,"vw":4.98964},{"c":4.85,"h":5.06,"l":4.8,"n":3337,"o":4.97,"t":"2026-06-01T04:00:00Z","v":177709,"vw":4.867347},{"c":5.45,"h":5.46,"l":4.78,"n":4596,"o":4.87,"t":"2026-06-02T04:00:00Z","v":353879,"vw":5.2134},{"c":5.67,"h":5.88,"l":5.42,"n":6244,"o":5.46,"t":"2026-06-03T04:00:00Z","v":404278,"vw":5.640209},{"c":5.79,"h":5.9225,"l":5.7001,"n":3518,"o":5.72,"t":"2026-06-04T04:00:00Z","v":201516,"vw":5.799201},{"c":5.63,"h":5.81,"l":5.59,"n":2792,"o":5.79,"t":"2026-06-05T04:00:00Z","v":138215,"vw":5.666395},{"c":5.57,"h":5.73,"l":5.52,"n":2649,"o":5.64,"t":"2026-06-08T04:00:00Z","v":152889,"vw":5.59351},{"c":5.66,"h":5.73,"l":5.3871,"n":2828,"o":5.5,"t":"2026-06-09T04:00:00Z","v":163135,"vw":5.575402},{"c":5.69,"h":5.83,"l":5.53,"n":2860,"o":5.69,"t":"2026-06-10T04:00:00Z","v":151009,"vw":5.698641},{"c":5.65,"h":5.77,"l":5.47,"n":3128,"o":5.77,"t":"2026-06-11T04:00:00Z","v":111403,"vw":5.59408},{"c":5.64,"h":5.79,"l":5.63,"n":2778,"o":5.65,"t":"2026-06-12T04:00:00Z","v":123768,"vw":5.663865},{"c":5.49,"h":5.86,"l":5.46,"n":2784,"o":5.7,"t":"2026-06-15T04:00:00Z","v":185395,"vw":5.540502},{"c":5.35,"h":5.67,"l":5.25,"n":3104,"o":5.6,"t":"2026-06-16T04:00:00Z","v":155406,"vw":5.351185},{"c":5.52,"h":5.55,"l":5.24,"n":4007,"o":5.34,"t":"2026-06-17T04:00:00Z","v":159571,"vw":5.466084},{"c":5.54,"h":5.65,"l":5.48,"n":2691,"o":5.58,"t":"2026-06-18T04:00:00Z","v":229688,"vw":5.553829},{"c":5.53,"h":5.65,"l":5.4816,"n":2866,"o":5.54,"t":"2026-06-22T04:00:00Z","v":131305,"vw":5.532397},{"c":5.66,"h":5.73,"l":5.51,"n":2601,"o":5.51,"t":"2026-06-23T04:00:00Z","v":104374,"vw":5.664239},{"c":5.8,"h":5.96,"l":5.665,"n":3256,"o":5.67,"t":"2026-06-24T04:00:00Z","v":145698,"vw":5.823833},{"c":5.39,"h":5.85,"l":5.38,"n":3219,"o":5.81,"t":"2026-06-25T04:00:00Z","v":531803,"vw":5.544201},{"c":5.17,"h":5.54,"l":5.13,"n":3166,"o":5.39,"t":"2026-06-26T04:00:00Z","v":874626,"vw":5.193865},{"c":4.96,"h":5.185,"l":4.93,"n":5440,"o":5.17,"t":"2026-06-29T04:00:00Z","v":423927,"vw":5.029818},{"c":5.25,"h":5.285,"l":4.825,"n":4019,"o":4.95,"t":"2026-06-30T04:00:00Z","v":314222,"vw":5.060248},{"c":5.27,"h":5.5,"l":5.215,"n":4058,"o":5.26,"t":"2026-07-01T04:00:00Z","v":383805,"vw":5.305921},{"c":5.09,"h":5.49,"l":5.08,"n":2191,"o":5.27,"t":"2026-07-02T04:00:00Z","v":121566,"vw":5.174567},{"c":5.05,"h":5.215,"l":5.03,"n":2243,"o":5.05,"t":"2026-07-06T04:00:00Z","v":158787,"vw":5.120067},{"c":4.86,"h":5.13,"l":4.8,"n":4764,"o":5.03,"t":"2026-07-07T04:00:00Z","v":252427,"vw":4.887743},{"c":4.57,"h":4.97,"l":4.555,"n":1769,"o":4.85,"t":"2026-07-08T04:00:00Z","v":109038,"vw":4.661132},{"c":4.75,"h":4.8,"l":4.52,"n":2866,"o":4.57,"t":"2026-07-09T04:00:00Z","v":145116,"vw":4.726646},{"c":4.75,"h":5.035,"l":4.62,"n":2427,"o":4.76,"t":"2026-07-10T04:00:00Z","v":145603,"vw":4.719096},{"c":4.63,"h":4.82,"l":4.63,"n":2527,"o":4.75,"t":"2026-07-13T04:00:00Z","v":153054,"vw":4.71475},{"c":4.61,"h":4.76,"l":4.5114,"n":1980,"o":4.69,"t":"2026-07-14T04:00:00Z","v":104963,"vw":4.645574},{"c":4.86,"h":4.8828,"l":4.61,"n":2008,"o":4.61,"t":"2026-07-15T04:00:00Z","v":128824,"vw":4.812484},{"c":4.95,"h":5.29,"l":4.92,"n":2999,"o":4.97,"t":"2026-07-16T04:00:00Z","v":240499,"vw":5.056471},{"c":4.68,"h":5.02,"l":4.67,"n":3221,"o":4.88,"t":"2026-07-17T04:00:00Z","v":125420,"vw":4.804554},{"c":4.69,"h":4.9599,"l":4.6,"n":2190,"o":4.69,"t":"2026-07-20T04:00:00Z","v":118065,"vw":4.687481},{"c":4.64,"h":4.77,"l":4.62,"n":2006,"o":4.67,"t":"2026-07-21T04:00:00Z","v":115433,"vw":4.678206},{"c":4.58,"h":4.675,"l":4.51,"n":2416,"o":4.65,"t":"2026-07-22T04:00:00Z","v":131062,"vw":4.60078},{"c":4.43,"h":4.56,"l":4.375,"n":2288,"o":4.51,"t":"2026-07-23T04:00:00Z","v":122165,"vw":4.451478},{"c":4.33,"h":4.575,"l":4.31,"n":1935,"o":4.45,"t":"2026-07-24T04:00:00Z","v":106844,"vw":4.358625},{"c":4.34,"h":4.45,"l":4.26,"n":1599,"o":4.37,"t":"2026-07-27T04:00:00Z","v":111665,"vw":4.32593},{"c":4.39,"h":4.62,"l":4.37,"n":2607,"o":4.4,"t":"2026-07-28T04:00:00Z","v":139020,"vw":4.44908},{"c":4.32,"h":4.43,"l":4.23,"n":3089,"o":4.325,"t":"2026-07-29T04:00:00Z","v":211477,"vw":4.334669},{"c":4.36,"h":4.4,"l":4.24,"n":2383,"o":4.33,"t":"2026-07-30T04:00:00Z","v":235126,"vw":4.311724},{"c":4.42,"h":4.45,"l":4.27,"n":2162,"o":4.32,"t":"2026-07-31T04:00:00Z","v":78467,"vw":4.375659},{"c":4.39,"h":4.58,"l":4.355,"n":2728,"o":4.5,"t":"2026-08-03T04:00:00Z","v":131479,"vw":4.438948},{"c":4.35,"h":4.43,"l":4.3,"n":2316,"o":4.35,"t":"2026-08-04T04:00:00Z","v":127852,"vw":4.365487},{"c":4.44,"h":4.575,"l":4.185,"n":2746,"o":4.39,"t":"2026-08-05T04:00:00Z","v":145842,"vw":4.382678},{"c":4.84,"h":4.9226,"l":4.455,"n":3903,"o":4.49,"t":"2026-08-06T04:00:00Z","v":246722,"vw":4.71508},{"c":5.01,"h":5.02,"l":4.77,"n":2226,"o":4.84,"t":"2026-08-07T04:00:00Z","v":159890,"vw":4.939674},{"c":4.66,"h":5.0022,"l":4.66,"n":2027,"o":4.98,"t":"2026-08-10T04:00:00Z","v":100241,"vw":4.746198},{"c":4.83,"h":4.96,"l":4.6668,"n":2576,"o":4.72,"t":"2026-08-11T04:00:00Z","v":162568,"vw":4.809823},{"c":4.77,"h":4.97,"l":4.715,"n":1625,"o":4.83,"t":"2026-08-12T04:00:00Z","v":89967,"vw":4.812984},{"c":4.73,"h":4.85,"l":4.69,"n":1318,"o":4.78,"t":"2026-08-13T04:00:00Z","v":93495,"vw":4.772738},{"c":4.72,"h":4.75,"l":4.4735,"n":2842,"o":4.67,"t":"2026-08-14T04:00:00Z","v":142234,"vw":4.645058},{"c":4.54,"h":4.65,"l":4.445,"n":2090,"o":4.65,"t":"2026-08-17T04:00:00Z","v":134285,"vw":4.521568},{"c":4.38,"h":4.645,"l":4.3539,"n":1361,"o":4.54,"t":"2026-08-18T04:00:00Z","v":62401,"vw":4.391434},{"c":4.46,"h":4.7337,"l":4.4,"n":2027,"o":4.43,"t":"2026-08-19T04:00:00Z","v":111981,"vw":4.488887},{"c":4.525,"h":4.565,"l":4.315,"n":2161,"o":4.42,"t":"2026-08-20T04:00:00Z","v":100400,"vw":4.4888},{"c":4.54,"h":4.695,"l":4.5,"n":1750,"o":4.58,"t":"2026-08-21T04:00:00Z","v":89946,"vw":4.572088},{"c":4.55,"h":4.59,"l":4.3701,"n":1970,"o":4.55,"t":"2026-08-24T04:00:00Z","v":101459,"vw":4.49687},{"c":4.64,"h":4.83,"l":4.55,"n":2008,"o":4.55,"t":"2026-08-25T04:00:00Z","v":113422,"vw":4.685791},{"c":4.65,"h":4.755,"l":4.55,"n":1995,"o":4.64,"t":"2026-08-26T04:00:00Z","v":86386,"vw":4.637971},{"c":4.54,"h":4.7,"l":4.53,"n":2349,"o":4.64,"t":"2026-08-27T04:00:00Z","v":122244,"vw":4.579629},{"c":4.54,"h":4.65,"l":4.47,"n":2361,"o":4.54,"t":"2026-08-28T04:00:00Z","v":131948,"vw":4.546298},{"c":4.46,"h":4.605,"l":4.45,"n":1519,"o":4.5,"t":"2026-08-31T04:00:00Z","v":88011,"vw":4.495287},{"c":4.39,"h":4.4899,"l":4.35,"n":1918,"o":4.45,"t":"2026-09-01T04:00:00Z","v":81276,"vw":4.393198},{"c":4.74,"h":4.8,"l":4.42,"n":3514,"o":4.42,"t":"2026-09-02T04:00:00Z","v":235613,"vw":4.657482},{"c":4.35,"h":4.69,"l":4.34,"n":1812,"o":4.69,"t":"2026-09-03T04:00:00Z","v":121190,"vw":4.487455},{"c":4.4,"h":4.6,"l":4.29,"n":3198,"o":4.35,"t":"2026-09-04T04:00:00Z","v":277399,"vw":4.428617},{"c":4.31,"h":4.4,"l":4.28,"n":2626,"o":4.36,"t":"2026-09-08T04:00:00Z","v":185724,"vw":4.348989},{"c":4.09,"h":4.31,"l":4.03,"n":3683,"o":4.29,"t":"2026-09-09T04:00:00Z","v":264990,"vw":4.16181},{"c":4.09,"h":4.27,"l":4,"n":2514,"o":4,"t":"2026-09-10T04:00:00Z","v":199031,"vw":4.105915},{"c":4.12,"h":4.185,"l":4.06,"n":1956,"o":4.14,"t":"2026-09-11T04:00:00Z","v":159523,"vw":4.112335},{"c":4.25,"h":4.28,"l":4.02,"n":2211,"o":4.12,"t":"2026-09-14T04:00:00Z","v":110680,"vw":4.222353},{"c":4.14,"h":4.225,"l":4.13,"n":2623,"o":4.21,"t":"2026-09-15T04:00:00Z","v":76100,"vw":4.152122},{"c":4.16,"h":4.33,"l":4.1,"n":2269,"o":4.11,"t":"2026-09-16T04:00:00Z","v":94915,"vw":4.162848},{"c":4.46,"h":4.48,"l":4.16,"n":2789,"o":4.22,"t":"2026-09-17T04:00:00Z","v":144613,"vw":4.391338},{"c":4.46,"h":4.55,"l":4.33,"n":2568,"o":4.44,"t":"2026-09-18T04:00:00Z","v":280839,"vw":4.455169},{"c":4.48,"h":4.51,"l":4.215,"n":4322,"o":4.48,"t":"2026-09-21T04:00:00Z","v":170554,"vw":4.438483},{"c":4.495,"h":4.52,"l":4.3707,"n":2140,"o":4.52,"t":"2026-09-22T04:00:00Z","v":90370,"vw":4.472865},{"c":4.4,"h":4.49,"l":4.39,"n":2711,"o":4.45,"t":"2026-09-23T04:00:00Z","v":205165,"vw":4.443211},{"c":4.29,"h":4.41,"l":4.21,"n":2021,"o":4.41,"t":"2026-09-24T04:00:00Z","v":97242,"vw":4.270286},{"c":4.2,"h":4.39,"l":4.1201,"n":1570,"o":4.27,"t":"2026-09-25T04:00:00Z","v":70510,"vw":4.200334},{"c":6.52,"h":6.6454,"l":6.4,"n":28846,"o":6.52,"t":"2026-09-28T04:00:00Z","v":3995360,"vw":6.540812},{"c":6.59,"h":6.605,"l":6.51,"n":8514,"o":6.525,"t":"2026-09-29T04:00:00Z","v":685995,"vw":6.547248},{"c":6.58,"h":6.61,"l":6.54,"n":7709,"o":6.55,"t":"2026-09-30T04:00:00Z","v":970260,"vw":6.579267},{"c":6.53,"h":6.58,"l":6.53,"n":4888,"o":6.57,"t":"2026-10-01T04:00:00Z","v":707121,"vw":6.546603},{"c":6.54,"h":6.55,"l":6.53,"n":3797,"o":6.55,"t":"2026-10-02T04:00:00Z","v":504731,"vw":6.536877},{"c":6.52,"h":6.565,"l":6.51,"n":4976,"o":6.54,"t":"2026-10-05T04:00:00Z","v":840600,"vw":6.522461},{"c":6.45,"h":6.54,"l":6.44,"n":6063,"o":6.51,"t":"2026-10-06T04:00:00Z","v":1232132,"vw":6.478735},{"c":6.44,"h":6.48,"l":6.43,"n":3708,"o":6.45,"t":"2026-10-07T04:00:00Z","v":1720281,"vw":6.439324},{"c":6.43,"h":6.455,"l":6.42,"n":2859,"o":6.43,"t":"2026-10-08T04:00:00Z","v":492070,"vw":6.431613},{"c":6.45,"h":6.46,"l":6.42,"n":2152,"o":6.43,"t":"2026-10-09T04:00:00Z","v":387105,"vw":6.440712},{"c":6.44,"h":6.46,"l":6.43,"n":2123,"o":6.45,"t":"2026-10-12T04:00:00Z","v":312010,"vw":6.442675},{"c":6.42,"h":6.46,"l":6.4,"n":3591,"o":6.46,"t":"2026-10-13T04:00:00Z","v":590637,"vw":6.416725},{"c":6.42,"h":6.44,"l":6.4,"n":2232,"o":6.4,"t":"2026-10-14T04:00:00Z","v":267970,"vw":6.419762},{"c":6.44,"h":6.48,"l":6.42,"n":2418,"o":6.44,"t":"2026-10-15T04:00:00Z","v":233440,"vw":6.445656},{"c":6.38,"h":6.44,"l":6.38,"n":3053,"o":6.42,"t":"2026-10-16T04:00:00Z","v":1426602,"vw":6.400868},{"c":6.39,"h":6.415,"l":6.38,"n":1856,"o":6.38,"t":"2026-10-19T04:00:00Z","v":229882,"vw":6.398556},{"c":6.37,"h":6.4,"l":6.37,"n":2439,"o":6.38,"t":"2026-10-20T04:00:00Z","v":588301,"vw":6.382988},{"c":6.37,"h":6.4,"l":6.36,"n":1531,"o":6.4,"t":"2026-10-21T04:00:00Z","v":270384,"vw":6.369486},{"c":6.37,"h":6.39,"l":6.36,"n":1400,"o":6.37,"t":"2026-10-22T04:00:00Z","v":178736,"vw":6.370627}],"volatilityBars":[{"c":5.63,"h":5.65,"l":5.54,"n":70,"o":5.54,"t":"2026-06-22T13:30:00Z","v":3820,"vw":5.600027},{"c":5.61,"h":5.62,"l":5.585,"n":30,"o":5.62,"t":"2026-06-22T13:45:00Z","v":1005,"vw":5.612723},{"c":5.571,"h":5.575,"l":5.571,"n":8,"o":5.575,"t":"2026-06-22T14:00:00Z","v":2270,"vw":5.574349},{"c":5.53,"h":5.54,"l":5.53,"n":22,"o":5.54,"t":"2026-06-22T14:15:00Z","v":1429,"vw":5.537483},{"c":5.49,"h":5.49,"l":5.49,"n":8,"o":5.49,"t":"2026-06-22T14:30:00Z","v":229,"vw":5.49},{"c":5.52,"h":5.564,"l":5.49,"n":155,"o":5.495,"t":"2026-06-22T14:45:00Z","v":5629,"vw":5.502438},{"c":5.5,"h":5.5,"l":5.5,"n":37,"o":5.5,"t":"2026-06-22T15:00:00Z","v":1184,"vw":5.5},{"c":5.52,"h":5.52,"l":5.52,"n":11,"o":5.52,"t":"2026-06-22T15:15:00Z","v":2164,"vw":5.52},{"c":5.55,"h":5.55,"l":5.55,"n":9,"o":5.55,"t":"2026-06-22T15:30:00Z","v":245,"vw":5.55},{"c":5.58,"h":5.58,"l":5.56,"n":50,"o":5.58,"t":"2026-06-22T15:45:00Z","v":529,"vw":5.573333},{"c":5.62,"h":5.62,"l":5.57,"n":54,"o":5.57,"t":"2026-06-22T16:00:00Z","v":2421,"vw":5.595946},{"c":5.605,"h":5.605,"l":5.6,"n":17,"o":5.6,"t":"2026-06-22T16:15:00Z","v":1017,"vw":5.601217},{"c":5.54,"h":5.54,"l":5.535,"n":22,"o":5.54,"t":"2026-06-22T16:45:00Z","v":1552,"vw":5.539583},{"c":5.52,"h":5.52,"l":5.52,"n":6,"o":5.52,"t":"2026-06-22T17:00:00Z","v":225,"vw":5.52},{"c":5.53,"h":5.53,"l":5.52,"n":24,"o":5.52,"t":"2026-06-22T17:15:00Z","v":661,"vw":5.524937},{"c":5.525,"h":5.53,"l":5.525,"n":11,"o":5.53,"t":"2026-06-22T17:30:00Z","v":230,"vw":5.5275},{"c":5.51,"h":5.52,"l":5.51,"n":82,"o":5.52,"t":"2026-06-22T17:45:00Z","v":6815,"vw":5.517526},{"c":5.51,"h":5.51,"l":5.4816,"n":11,"o":5.4816,"t":"2026-06-22T18:00:00Z","v":590,"vw":5.4958},{"c":5.53,"h":5.53,"l":5.495,"n":53,"o":5.5,"t":"2026-06-22T18:15:00Z","v":9862,"vw":5.498246},{"c":5.55,"h":5.55,"l":5.51,"n":16,"o":5.53,"t":"2026-06-22T18:30:00Z","v":771,"vw":5.536},{"c":5.51,"h":5.54,"l":5.51,"n":20,"o":5.52,"t":"2026-06-22T18:45:00Z","v":814,"vw":5.516431},{"c":5.55,"h":5.55,"l":5.5,"n":13,"o":5.5,"t":"2026-06-22T19:00:00Z","v":434,"vw":5.5225},{"c":5.5,"h":5.55,"l":5.49,"n":220,"o":5.52,"t":"2026-06-22T19:15:00Z","v":14833,"vw":5.510495},{"c":5.56,"h":5.58,"l":5.529,"n":212,"o":5.53,"t":"2026-06-22T19:30:00Z","v":9044,"vw":5.554087},{"c":5.54,"h":5.59,"l":5.53,"n":576,"o":5.54,"t":"2026-06-22T19:45:00Z","v":21580,"vw":5.544604},{"c":5.53,"h":5.53,"l":5.53,"n":8,"o":5.53,"t":"2026-06-22T20:00:00Z","v":27638,"vw":5.53},{"c":5.645,"h":5.645,"l":5.51,"n":30,"o":5.51,"t":"2026-06-23T13:30:00Z","v":2402,"vw":5.555385},{"c":5.67,"h":5.68,"l":5.67,"n":7,"o":5.67,"t":"2026-06-23T13:45:00Z","v":450,"vw":5.6725},{"c":5.605,"h":5.605,"l":5.605,"n":3,"o":5.605,"t":"2026-06-23T14:00:00Z","v":153,"vw":5.605},{"c":5.69,"h":5.7,"l":5.63,"n":71,"o":5.66,"t":"2026-06-23T14:15:00Z","v":4797,"vw":5.679803},{"c":5.615,"h":5.69,"l":5.595,"n":138,"o":5.69,"t":"2026-06-23T14:30:00Z","v":10438,"vw":5.608144},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-06-23T14:45:00Z","v":105,"vw":5.66},{"c":5.6652,"h":5.68,"l":5.6652,"n":4,"o":5.68,"t":"2026-06-23T15:30:00Z","v":510,"vw":5.67112},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-06-23T15:45:00Z","v":100,"vw":5.68},{"c":5.674,"h":5.685,"l":5.67,"n":58,"o":5.68,"t":"2026-06-23T16:00:00Z","v":4789,"vw":5.678176},{"c":5.68,"h":5.68,"l":5.64,"n":182,"o":5.66,"t":"2026-06-23T16:15:00Z","v":4860,"vw":5.656762},{"c":5.71,"h":5.73,"l":5.679,"n":103,"o":5.69,"t":"2026-06-23T16:30:00Z","v":5887,"vw":5.704514},{"c":5.73,"h":5.73,"l":5.71,"n":11,"o":5.71,"t":"2026-06-23T16:45:00Z","v":419,"vw":5.716667},{"c":5.69,"h":5.72,"l":5.69,"n":50,"o":5.72,"t":"2026-06-23T17:00:00Z","v":1436,"vw":5.704445},{"c":5.69,"h":5.7,"l":5.685,"n":19,"o":5.685,"t":"2026-06-23T17:15:00Z","v":582,"vw":5.689},{"c":5.695,"h":5.695,"l":5.695,"n":2,"o":5.695,"t":"2026-06-23T17:30:00Z","v":132,"vw":5.695},{"c":5.69,"h":5.695,"l":5.65,"n":160,"o":5.68,"t":"2026-06-23T17:45:00Z","v":7206,"vw":5.667961},{"c":5.7,"h":5.7,"l":5.69,"n":21,"o":5.69,"t":"2026-06-23T18:15:00Z","v":665,"vw":5.692},{"c":5.7,"h":5.71,"l":5.68,"n":158,"o":5.69,"t":"2026-06-23T18:30:00Z","v":7260,"vw":5.691083},{"c":5.685,"h":5.7,"l":5.6759,"n":57,"o":5.7,"t":"2026-06-23T18:45:00Z","v":3222,"vw":5.682757},{"c":5.68,"h":5.71,"l":5.68,"n":128,"o":5.7,"t":"2026-06-23T19:00:00Z","v":3678,"vw":5.696765},{"c":5.685,"h":5.685,"l":5.68,"n":20,"o":5.68,"t":"2026-06-23T19:15:00Z","v":325,"vw":5.6825},{"c":5.67,"h":5.69,"l":5.65,"n":130,"o":5.685,"t":"2026-06-23T19:30:00Z","v":8905,"vw":5.66011},{"c":5.66,"h":5.7,"l":5.655,"n":327,"o":5.69,"t":"2026-06-23T19:45:00Z","v":8435,"vw":5.683767},{"c":5.66,"h":5.66,"l":5.66,"n":6,"o":5.66,"t":"2026-06-23T20:00:00Z","v":15837,"vw":5.66},{"c":5.765,"h":5.78,"l":5.665,"n":59,"o":5.67,"t":"2026-06-24T13:30:00Z","v":6354,"vw":5.713485},{"c":5.775,"h":5.82,"l":5.735,"n":78,"o":5.735,"t":"2026-06-24T13:45:00Z","v":5109,"vw":5.790171},{"c":5.81,"h":5.81,"l":5.775,"n":53,"o":5.78,"t":"2026-06-24T14:00:00Z","v":2305,"vw":5.796419},{"c":5.81,"h":5.81,"l":5.77,"n":31,"o":5.77,"t":"2026-06-24T14:15:00Z","v":1130,"vw":5.787158},{"c":5.82,"h":5.83,"l":5.81,"n":59,"o":5.82,"t":"2026-06-24T14:30:00Z","v":1854,"vw":5.82},{"c":5.9,"h":5.93,"l":5.85,"n":54,"o":5.85,"t":"2026-06-24T14:45:00Z","v":3330,"vw":5.878845},{"c":5.92,"h":5.96,"l":5.88,"n":112,"o":5.89,"t":"2026-06-24T15:00:00Z","v":7357,"vw":5.915801},{"c":5.92,"h":5.94,"l":5.92,"n":43,"o":5.935,"t":"2026-06-24T15:15:00Z","v":1477,"vw":5.931386},{"c":5.885,"h":5.92,"l":5.885,"n":53,"o":5.905,"t":"2026-06-24T15:30:00Z","v":5152,"vw":5.902833},{"c":5.895,"h":5.895,"l":5.86,"n":31,"o":5.86,"t":"2026-06-24T15:45:00Z","v":1252,"vw":5.888403},{"c":5.89,"h":5.89,"l":5.89,"n":9,"o":5.89,"t":"2026-06-24T16:00:00Z","v":966,"vw":5.89},{"c":5.9,"h":5.91,"l":5.89,"n":101,"o":5.89,"t":"2026-06-24T16:15:00Z","v":5264,"vw":5.899981},{"c":5.86,"h":5.89,"l":5.86,"n":63,"o":5.89,"t":"2026-06-24T16:30:00Z","v":2847,"vw":5.871856},{"c":5.87,"h":5.8785,"l":5.86,"n":82,"o":5.86,"t":"2026-06-24T16:45:00Z","v":2541,"vw":5.866374},{"c":5.87,"h":5.87,"l":5.87,"n":18,"o":5.87,"t":"2026-06-24T17:00:00Z","v":902,"vw":5.87},{"c":5.85,"h":5.87,"l":5.833,"n":106,"o":5.86,"t":"2026-06-24T17:15:00Z","v":2884,"vw":5.849588},{"c":5.84,"h":5.85,"l":5.84,"n":27,"o":5.85,"t":"2026-06-24T17:30:00Z","v":850,"vw":5.845},{"c":5.83,"h":5.84,"l":5.83,"n":92,"o":5.84,"t":"2026-06-24T17:45:00Z","v":2865,"vw":5.836504},{"c":5.83,"h":5.84,"l":5.82,"n":111,"o":5.82,"t":"2026-06-24T18:00:00Z","v":5041,"vw":5.833461},{"c":5.85,"h":5.85,"l":5.83,"n":24,"o":5.85,"t":"2026-06-24T18:15:00Z","v":719,"vw":5.841},{"c":5.8,"h":5.8491,"l":5.78,"n":146,"o":5.8491,"t":"2026-06-24T18:30:00Z","v":7143,"vw":5.806365},{"c":5.83,"h":5.83,"l":5.795,"n":39,"o":5.8,"t":"2026-06-24T18:45:00Z","v":1540,"vw":5.8035},{"c":5.815,"h":5.815,"l":5.79,"n":47,"o":5.81,"t":"2026-06-24T19:00:00Z","v":4383,"vw":5.805879},{"c":5.85,"h":5.85,"l":5.81,"n":71,"o":5.81,"t":"2026-06-24T19:15:00Z","v":3714,"vw":5.815445},{"c":5.82,"h":5.85,"l":5.82,"n":145,"o":5.85,"t":"2026-06-24T19:30:00Z","v":3215,"vw":5.826243},{"c":5.81,"h":5.82,"l":5.795,"n":521,"o":5.82,"t":"2026-06-24T19:45:00Z","v":20828,"vw":5.806928},{"c":5.8,"h":5.8,"l":5.8,"n":10,"o":5.8,"t":"2026-06-24T20:00:00Z","v":23278,"vw":5.8},{"c":5.77,"h":5.77,"l":5.7,"n":11,"o":5.7,"t":"2026-06-25T08:45:00Z","v":356,"vw":5.735},{"c":5.71,"h":5.83,"l":5.71,"n":14,"o":5.81,"t":"2026-06-25T13:30:00Z","v":1452,"vw":5.80882},{"c":5.72,"h":5.72,"l":5.69,"n":31,"o":5.69,"t":"2026-06-25T13:45:00Z","v":943,"vw":5.70834},{"c":5.825,"h":5.825,"l":5.72,"n":13,"o":5.82,"t":"2026-06-25T14:00:00Z","v":613,"vw":5.767},{"c":5.735,"h":5.85,"l":5.55,"n":54,"o":5.72,"t":"2026-06-25T14:15:00Z","v":417246,"vw":5.551276},{"c":5.58,"h":5.72,"l":5.58,"n":157,"o":5.72,"t":"2026-06-25T14:30:00Z","v":18405,"vw":5.637526},{"c":5.65,"h":5.65,"l":5.59,"n":64,"o":5.595,"t":"2026-06-25T14:45:00Z","v":2917,"vw":5.606201},{"c":5.62,"h":5.63,"l":5.62,"n":21,"o":5.63,"t":"2026-06-25T15:00:00Z","v":859,"vw":5.623769},{"c":5.515,"h":5.55,"l":5.5101,"n":180,"o":5.55,"t":"2026-06-25T15:15:00Z","v":4948,"vw":5.537629},{"c":5.53,"h":5.53,"l":5.515,"n":53,"o":5.515,"t":"2026-06-25T15:30:00Z","v":1610,"vw":5.521818},{"c":5.54,"h":5.54,"l":5.51,"n":63,"o":5.53,"t":"2026-06-25T15:45:00Z","v":2709,"vw":5.5275},{"c":5.545,"h":5.55,"l":5.54,"n":34,"o":5.54,"t":"2026-06-25T16:00:00Z","v":1208,"vw":5.5456},{"c":5.6,"h":5.6,"l":5.59,"n":21,"o":5.59,"t":"2026-06-25T16:15:00Z","v":743,"vw":5.597807},{"c":5.6,"h":5.61,"l":5.595,"n":33,"o":5.61,"t":"2026-06-25T16:30:00Z","v":1014,"vw":5.602597},{"c":5.58,"h":5.59,"l":5.545,"n":88,"o":5.59,"t":"2026-06-25T16:45:00Z","v":3395,"vw":5.558864},{"c":5.58,"h":5.59,"l":5.57,"n":20,"o":5.5872,"t":"2026-06-25T17:00:00Z","v":894,"vw":5.582008},{"c":5.56,"h":5.56,"l":5.56,"n":17,"o":5.56,"t":"2026-06-25T17:15:00Z","v":410,"vw":5.56},{"c":5.515,"h":5.55,"l":5.5002,"n":87,"o":5.55,"t":"2026-06-25T17:30:00Z","v":2187,"vw":5.519174},{"c":5.52,"h":5.52,"l":5.47,"n":46,"o":5.5,"t":"2026-06-25T17:45:00Z","v":2701,"vw":5.491436},{"c":5.52,"h":5.52,"l":5.51,"n":20,"o":5.51,"t":"2026-06-25T18:00:00Z","v":837,"vw":5.515},{"c":5.53,"h":5.53,"l":5.52,"n":45,"o":5.52,"t":"2026-06-25T18:15:00Z","v":2274,"vw":5.528568},{"c":5.5,"h":5.525,"l":5.5,"n":66,"o":5.525,"t":"2026-06-25T18:30:00Z","v":2231,"vw":5.520823},{"c":5.475,"h":5.48,"l":5.475,"n":45,"o":5.48,"t":"2026-06-25T18:45:00Z","v":509,"vw":5.478333},{"c":5.45,"h":5.4765,"l":5.45,"n":67,"o":5.47,"t":"2026-06-25T19:00:00Z","v":3020,"vw":5.466586},{"c":5.455,"h":5.46,"l":5.455,"n":25,"o":5.46,"t":"2026-06-25T19:15:00Z","v":870,"vw":5.459},{"c":5.45,"h":5.45,"l":5.42,"n":153,"o":5.44,"t":"2026-06-25T19:30:00Z","v":4912,"vw":5.427032},{"c":5.4,"h":5.46,"l":5.38,"n":659,"o":5.44,"t":"2026-06-25T19:45:00Z","v":21470,"vw":5.419819},{"c":5.39,"h":5.39,"l":5.39,"n":6,"o":5.39,"t":"2026-06-25T20:00:00Z","v":19231,"vw":5.39},{"c":5.2629,"h":5.4,"l":5.2629,"n":3,"o":5.4,"t":"2026-06-25T23:45:00Z","v":400,"vw":5.365725},{"c":5.41,"h":5.45,"l":5.41,"n":7,"o":5.45,"t":"2026-06-26T09:00:00Z","v":205,"vw":5.43},{"c":5.4525,"h":5.54,"l":5.36,"n":20,"o":5.39,"t":"2026-06-26T13:30:00Z","v":4342,"vw":5.404239},{"c":5.48,"h":5.53,"l":5.45,"n":46,"o":5.45,"t":"2026-06-26T13:45:00Z","v":3670,"vw":5.487891},{"c":5.46,"h":5.51,"l":5.46,"n":71,"o":5.5,"t":"2026-06-26T14:00:00Z","v":3388,"vw":5.47978},{"c":5.44,"h":5.455,"l":5.4371,"n":29,"o":5.455,"t":"2026-06-26T14:15:00Z","v":2650,"vw":5.440383},{"c":5.46,"h":5.46,"l":5.44,"n":25,"o":5.44,"t":"2026-06-26T14:30:00Z","v":1674,"vw":5.449464},{"c":5.44,"h":5.45,"l":5.43,"n":46,"o":5.445,"t":"2026-06-26T14:45:00Z","v":1567,"vw":5.442857},{"c":5.45,"h":5.45,"l":5.42,"n":225,"o":5.43,"t":"2026-06-26T15:00:00Z","v":15915,"vw":5.43957},{"c":5.46,"h":5.46,"l":5.45,"n":91,"o":5.45,"t":"2026-06-26T15:15:00Z","v":3958,"vw":5.458334},{"c":5.4201,"h":5.465,"l":5.42,"n":68,"o":5.465,"t":"2026-06-26T15:30:00Z","v":4234,"vw":5.438191},{"c":5.42,"h":5.45,"l":5.42,"n":35,"o":5.43,"t":"2026-06-26T15:45:00Z","v":1830,"vw":5.433886},{"c":5.4,"h":5.43,"l":5.4,"n":84,"o":5.4,"t":"2026-06-26T16:00:00Z","v":6209,"vw":5.405313},{"c":5.335,"h":5.41,"l":5.335,"n":61,"o":5.41,"t":"2026-06-26T16:15:00Z","v":4013,"vw":5.380441},{"c":5.35,"h":5.36,"l":5.34,"n":31,"o":5.36,"t":"2026-06-26T16:30:00Z","v":1137,"vw":5.35},{"c":5.33,"h":5.3699,"l":5.33,"n":41,"o":5.3699,"t":"2026-06-26T16:45:00Z","v":1025,"vw":5.352071},{"c":5.33,"h":5.36,"l":5.32,"n":47,"o":5.36,"t":"2026-06-26T17:00:00Z","v":1592,"vw":5.341263},{"c":5.28,"h":5.3,"l":5.28,"n":9,"o":5.3,"t":"2026-06-26T17:15:00Z","v":306,"vw":5.29},{"c":5.265,"h":5.28,"l":5.265,"n":45,"o":5.27,"t":"2026-06-26T17:30:00Z","v":5852,"vw":5.269902},{"c":5.265,"h":5.275,"l":5.265,"n":20,"o":5.275,"t":"2026-06-26T17:45:00Z","v":1185,"vw":5.266293},{"c":5.22,"h":5.28,"l":5.21,"n":132,"o":5.28,"t":"2026-06-26T18:00:00Z","v":5688,"vw":5.235794},{"c":5.215,"h":5.23,"l":5.1904,"n":37,"o":5.1904,"t":"2026-06-26T18:15:00Z","v":1691,"vw":5.21227},{"c":5.155,"h":5.19,"l":5.15,"n":93,"o":5.19,"t":"2026-06-26T18:30:00Z","v":3047,"vw":5.168786},{"c":5.18,"h":5.18,"l":5.13,"n":96,"o":5.155,"t":"2026-06-26T18:45:00Z","v":6085,"vw":5.151136},{"c":5.21,"h":5.23,"l":5.18,"n":74,"o":5.19,"t":"2026-06-26T19:00:00Z","v":3429,"vw":5.204069},{"c":5.1645,"h":5.225,"l":5.13,"n":160,"o":5.21,"t":"2026-06-26T19:15:00Z","v":10539,"vw":5.1738},{"c":5.18,"h":5.19,"l":5.13,"n":141,"o":5.13,"t":"2026-06-26T19:30:00Z","v":7286,"vw":5.147355},{"c":5.15,"h":5.3399,"l":5.14,"n":758,"o":5.18,"t":"2026-06-26T19:45:00Z","v":52059,"vw":5.20869},{"c":5.17,"h":5.17,"l":5.17,"n":15,"o":5.17,"t":"2026-06-26T20:00:00Z","v":534120,"vw":5.17},{"c":5.08,"h":5.185,"l":5.01,"n":72,"o":5.17,"t":"2026-06-29T13:30:00Z","v":6652,"vw":5.077214},{"c":5.01,"h":5.08,"l":5,"n":61,"o":5.08,"t":"2026-06-29T13:45:00Z","v":6548,"vw":5.045463},{"c":5.08,"h":5.11,"l":5,"n":185,"o":5.05,"t":"2026-06-29T14:00:00Z","v":15219,"vw":5.051261},{"c":5.075,"h":5.08,"l":5.06,"n":29,"o":5.07,"t":"2026-06-29T14:15:00Z","v":1395,"vw":5.069577},{"c":5.02,"h":5.05,"l":5.01,"n":121,"o":5.05,"t":"2026-06-29T14:30:00Z","v":11380,"vw":5.025634},{"c":5.045,"h":5.06,"l":5.005,"n":130,"o":5.01,"t":"2026-06-29T14:45:00Z","v":15163,"vw":5.024417},{"c":5.07,"h":5.07,"l":5.0289,"n":186,"o":5.045,"t":"2026-06-29T15:00:00Z","v":14155,"vw":5.033107},{"c":5.06,"h":5.065,"l":5.045,"n":115,"o":5.065,"t":"2026-06-29T15:15:00Z","v":4231,"vw":5.053852},{"c":5.01,"h":5.065,"l":5,"n":328,"o":5.06,"t":"2026-06-29T15:30:00Z","v":20152,"vw":5.026831},{"c":4.99,"h":5.02,"l":4.99,"n":139,"o":5.02,"t":"2026-06-29T15:45:00Z","v":7046,"vw":4.997005},{"c":4.99,"h":4.995,"l":4.98,"n":267,"o":4.99,"t":"2026-06-29T16:00:00Z","v":14630,"vw":4.989397},{"c":4.985,"h":4.995,"l":4.985,"n":45,"o":4.99,"t":"2026-06-29T16:15:00Z","v":1244,"vw":4.988125},{"c":5.04,"h":5.05,"l":4.985,"n":282,"o":4.985,"t":"2026-06-29T16:30:00Z","v":28398,"vw":5.019643},{"c":5.06,"h":5.065,"l":5.015,"n":513,"o":5.03,"t":"2026-06-29T16:45:00Z","v":40632,"vw":5.039011},{"c":5.11,"h":5.11,"l":5.06,"n":117,"o":5.06,"t":"2026-06-29T17:00:00Z","v":8729,"vw":5.072221},{"c":5.08,"h":5.11,"l":5.075,"n":119,"o":5.11,"t":"2026-06-29T17:15:00Z","v":7193,"vw":5.087681},{"c":5.065,"h":5.08,"l":5.055,"n":258,"o":5.08,"t":"2026-06-29T17:30:00Z","v":58339,"vw":5.066154},{"c":5.015,"h":5.07,"l":5.015,"n":174,"o":5.065,"t":"2026-06-29T17:45:00Z","v":8472,"vw":5.050386},{"c":5.035,"h":5.04,"l":5.005,"n":175,"o":5.01,"t":"2026-06-29T18:00:00Z","v":9027,"vw":5.018747},{"c":5.065,"h":5.0775,"l":5.025,"n":186,"o":5.03,"t":"2026-06-29T18:15:00Z","v":25630,"vw":5.034396},{"c":5.065,"h":5.065,"l":5.06,"n":35,"o":5.065,"t":"2026-06-29T18:30:00Z","v":1253,"vw":5.063},{"c":5.02,"h":5.06,"l":5.005,"n":155,"o":5.06,"t":"2026-06-29T18:45:00Z","v":11550,"vw":5.028168},{"c":5.02,"h":5.05,"l":5.01,"n":308,"o":5.01,"t":"2026-06-29T19:00:00Z","v":18858,"vw":5.023677},{"c":5.02,"h":5.03,"l":5.01,"n":67,"o":5.02,"t":"2026-06-29T19:15:00Z","v":2323,"vw":5.02},{"c":5.03,"h":5.03,"l":5.01,"n":143,"o":5.03,"t":"2026-06-29T19:30:00Z","v":8692,"vw":5.022142},{"c":4.97,"h":5.04,"l":4.93,"n":657,"o":5.03,"t":"2026-06-29T19:45:00Z","v":40096,"vw":5.001346},{"c":5.14,"h":5.14,"l":4.96,"n":11,"o":4.96,"t":"2026-06-29T20:00:00Z","v":26362,"vw":4.961367},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-06-30T08:00:00Z","v":100,"vw":5.04},{"c":4.97,"h":5.16,"l":4.95,"n":101,"o":4.95,"t":"2026-06-30T13:30:00Z","v":8690,"vw":4.979983},{"c":5.025,"h":5.03,"l":4.93,"n":102,"o":4.97,"t":"2026-06-30T13:45:00Z","v":5676,"vw":4.98954},{"c":5.14,"h":5.145,"l":5.01,"n":98,"o":5.01,"t":"2026-06-30T14:00:00Z","v":7771,"vw":5.090873},{"c":5.19,"h":5.19,"l":5.14,"n":42,"o":5.14,"t":"2026-06-30T14:15:00Z","v":1564,"vw":5.167097},{"c":5.05,"h":5.23,"l":5.05,"n":279,"o":5.2,"t":"2026-06-30T14:30:00Z","v":21370,"vw":5.167632},{"c":5.0035,"h":5.07,"l":4.99,"n":75,"o":5.07,"t":"2026-06-30T14:45:00Z","v":5315,"vw":5.035352},{"c":5.02,"h":5.06,"l":5.02,"n":30,"o":5.025,"t":"2026-06-30T15:00:00Z","v":1674,"vw":5.033655},{"c":5.01,"h":5.04,"l":4.99,"n":98,"o":5.02,"t":"2026-06-30T15:15:00Z","v":6739,"vw":5.025745},{"c":4.97,"h":5.01,"l":4.965,"n":62,"o":5.01,"t":"2026-06-30T15:30:00Z","v":5264,"vw":4.980452},{"c":4.96,"h":4.96,"l":4.95,"n":61,"o":4.955,"t":"2026-06-30T15:45:00Z","v":2100,"vw":4.953261},{"c":4.93,"h":4.9301,"l":4.91,"n":38,"o":4.93,"t":"2026-06-30T16:00:00Z","v":2685,"vw":4.917144},{"c":4.88,"h":4.91,"l":4.825,"n":141,"o":4.91,"t":"2026-06-30T16:15:00Z","v":12663,"vw":4.86275},{"c":4.85,"h":4.895,"l":4.85,"n":287,"o":4.88,"t":"2026-06-30T16:30:00Z","v":19833,"vw":4.86067},{"c":4.915,"h":4.92,"l":4.85,"n":183,"o":4.85,"t":"2026-06-30T16:45:00Z","v":22144,"vw":4.8622},{"c":4.8875,"h":4.925,"l":4.88,"n":86,"o":4.915,"t":"2026-06-30T17:00:00Z","v":11107,"vw":4.900906},{"c":4.89,"h":4.9,"l":4.86,"n":72,"o":4.895,"t":"2026-06-30T17:15:00Z","v":7107,"vw":4.878905},{"c":5.005,"h":5.02,"l":4.88,"n":420,"o":4.89,"t":"2026-06-30T17:30:00Z","v":34143,"vw":4.942283},{"c":5.065,"h":5.065,"l":4.98,"n":145,"o":5.005,"t":"2026-06-30T17:45:00Z","v":7251,"vw":4.999172},{"c":5.07,"h":5.07,"l":5.05,"n":42,"o":5.07,"t":"2026-06-30T18:00:00Z","v":3303,"vw":5.062623},{"c":5.07,"h":5.09,"l":5.04,"n":114,"o":5.08,"t":"2026-06-30T18:15:00Z","v":7634,"vw":5.056286},{"c":5.075,"h":5.085,"l":5.075,"n":35,"o":5.085,"t":"2026-06-30T18:30:00Z","v":1074,"vw":5.080714},{"c":5.12,"h":5.12,"l":5.075,"n":101,"o":5.075,"t":"2026-06-30T18:45:00Z","v":4712,"vw":5.100035},{"c":5.08,"h":5.125,"l":5.08,"n":108,"o":5.125,"t":"2026-06-30T19:00:00Z","v":9674,"vw":5.095145},{"c":5.09,"h":5.095,"l":5.08,"n":51,"o":5.08,"t":"2026-06-30T19:15:00Z","v":3370,"vw":5.092462},{"c":5.17,"h":5.17,"l":5.09,"n":178,"o":5.09,"t":"2026-06-30T19:30:00Z","v":7281,"vw":5.119205},{"c":5.23,"h":5.285,"l":5.173,"n":607,"o":5.18,"t":"2026-06-30T19:45:00Z","v":39177,"vw":5.252289},{"c":5.25,"h":5.25,"l":5.25,"n":6,"o":5.25,"t":"2026-06-30T20:00:00Z","v":42850,"vw":5.25},{"c":5.3,"h":5.31,"l":5.3,"n":6,"o":5.31,"t":"2026-07-01T09:45:00Z","v":304,"vw":5.306667},{"c":5.2425,"h":5.38,"l":5.215,"n":226,"o":5.26,"t":"2026-07-01T13:30:00Z","v":13156,"vw":5.278174},{"c":5.39,"h":5.39,"l":5.22,"n":200,"o":5.225,"t":"2026-07-01T13:45:00Z","v":56857,"vw":5.265856},{"c":5.375,"h":5.5,"l":5.29,"n":514,"o":5.32,"t":"2026-07-01T14:00:00Z","v":52826,"vw":5.346213},{"c":5.315,"h":5.39,"l":5.22,"n":211,"o":5.39,"t":"2026-07-01T14:15:00Z","v":30400,"vw":5.277081},{"c":5.39,"h":5.39,"l":5.29,"n":138,"o":5.315,"t":"2026-07-01T14:30:00Z","v":15317,"vw":5.346245},{"c":5.255,"h":5.34,"l":5.25,"n":73,"o":5.34,"t":"2026-07-01T14:45:00Z","v":6610,"vw":5.314273},{"c":5.26,"h":5.29,"l":5.25,"n":119,"o":5.25,"t":"2026-07-01T15:00:00Z","v":10137,"vw":5.267859},{"c":5.265,"h":5.265,"l":5.25,"n":16,"o":5.265,"t":"2026-07-01T15:15:00Z","v":1478,"vw":5.261259},{"c":5.33,"h":5.33,"l":5.235,"n":159,"o":5.24,"t":"2026-07-01T15:30:00Z","v":17257,"vw":5.266881},{"c":5.365,"h":5.365,"l":5.33,"n":73,"o":5.33,"t":"2026-07-01T15:45:00Z","v":5130,"vw":5.343654},{"c":5.36,"h":5.365,"l":5.35,"n":76,"o":5.365,"t":"2026-07-01T16:00:00Z","v":2488,"vw":5.353333},{"c":5.385,"h":5.41,"l":5.36,"n":92,"o":5.38,"t":"2026-07-01T16:15:00Z","v":10822,"vw":5.377703},{"c":5.38,"h":5.385,"l":5.37,"n":48,"o":5.385,"t":"2026-07-01T16:30:00Z","v":2500,"vw":5.379526},{"c":5.3475,"h":5.38,"l":5.31,"n":119,"o":5.38,"t":"2026-07-01T16:45:00Z","v":8775,"vw":5.34667},{"c":5.38,"h":5.435,"l":5.28,"n":232,"o":5.3592,"t":"2026-07-01T17:00:00Z","v":21902,"vw":5.335454},{"c":5.34,"h":5.36,"l":5.29,"n":60,"o":5.36,"t":"2026-07-01T17:15:00Z","v":7191,"vw":5.334515},{"c":5.37,"h":5.375,"l":5.345,"n":62,"o":5.345,"t":"2026-07-01T17:30:00Z","v":1983,"vw":5.367},{"c":5.355,"h":5.37,"l":5.355,"n":63,"o":5.37,"t":"2026-07-01T17:45:00Z","v":3896,"vw":5.368167},{"c":5.39,"h":5.4,"l":5.36,"n":143,"o":5.36,"t":"2026-07-01T18:00:00Z","v":4789,"vw":5.38571},{"c":5.395,"h":5.395,"l":5.39,"n":24,"o":5.39,"t":"2026-07-01T18:15:00Z","v":2521,"vw":5.391136},{"c":5.325,"h":5.38,"l":5.325,"n":59,"o":5.38,"t":"2026-07-01T18:30:00Z","v":3492,"vw":5.359423},{"c":5.31,"h":5.34,"l":5.31,"n":34,"o":5.34,"t":"2026-07-01T18:45:00Z","v":2330,"vw":5.329429},{"c":5.32,"h":5.32,"l":5.29,"n":59,"o":5.315,"t":"2026-07-01T19:00:00Z","v":2434,"vw":5.305335},{"c":5.31,"h":5.32,"l":5.31,"n":38,"o":5.32,"t":"2026-07-01T19:15:00Z","v":1443,"vw":5.311429},{"c":5.305,"h":5.3416,"l":5.3,"n":170,"o":5.33,"t":"2026-07-01T19:30:00Z","v":34902,"vw":5.304713},{"c":5.26,"h":5.31,"l":5.255,"n":447,"o":5.305,"t":"2026-07-01T19:45:00Z","v":27237,"vw":5.290134},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-07-01T20:00:00Z","v":23427,"vw":5.27},{"c":5.26,"h":5.49,"l":5.15,"n":44,"o":5.27,"t":"2026-07-02T13:30:00Z","v":5228,"vw":5.279938},{"c":5.26,"h":5.26,"l":5.2,"n":33,"o":5.26,"t":"2026-07-02T13:45:00Z","v":9355,"vw":5.258684},{"c":5.19,"h":5.39,"l":5.19,"n":44,"o":5.26,"t":"2026-07-02T14:00:00Z","v":1297,"vw":5.2875},{"c":5.22,"h":5.33,"l":5.19,"n":17,"o":5.33,"t":"2026-07-02T14:15:00Z","v":1646,"vw":5.312627},{"c":5.21,"h":5.285,"l":5.2,"n":9,"o":5.285,"t":"2026-07-02T14:30:00Z","v":638,"vw":5.236667},{"c":5.2,"h":5.21,"l":5.2,"n":6,"o":5.21,"t":"2026-07-02T14:45:00Z","v":505,"vw":5.202},{"c":5.265,"h":5.265,"l":5.195,"n":23,"o":5.2,"t":"2026-07-02T15:00:00Z","v":801,"vw":5.233334},{"c":5.24,"h":5.32,"l":5.22,"n":65,"o":5.265,"t":"2026-07-02T15:15:00Z","v":2084,"vw":5.256364},{"c":5.22,"h":5.26,"l":5.1753,"n":185,"o":5.26,"t":"2026-07-02T15:30:00Z","v":18432,"vw":5.233238},{"c":5.21,"h":5.22,"l":5.19,"n":53,"o":5.19,"t":"2026-07-02T15:45:00Z","v":1580,"vw":5.198647},{"c":5.17,"h":5.2,"l":5.145,"n":114,"o":5.2,"t":"2026-07-02T16:00:00Z","v":3789,"vw":5.16634},{"c":5.175,"h":5.2,"l":5.14,"n":32,"o":5.17,"t":"2026-07-02T16:15:00Z","v":2514,"vw":5.168449},{"c":5.15,"h":5.19,"l":5.15,"n":32,"o":5.175,"t":"2026-07-02T16:30:00Z","v":3236,"vw":5.174642},{"c":5.175,"h":5.175,"l":5.15,"n":17,"o":5.15,"t":"2026-07-02T16:45:00Z","v":1229,"vw":5.169985},{"c":5.16,"h":5.175,"l":5.15,"n":149,"o":5.175,"t":"2026-07-02T17:00:00Z","v":5459,"vw":5.164527},{"c":5.15,"h":5.16,"l":5.15,"n":30,"o":5.15,"t":"2026-07-02T17:15:00Z","v":1975,"vw":5.151747},{"c":5.13,"h":5.15,"l":5.12,"n":50,"o":5.15,"t":"2026-07-02T17:30:00Z","v":2593,"vw":5.124394},{"c":5.14,"h":5.15,"l":5.12,"n":54,"o":5.12,"t":"2026-07-02T17:45:00Z","v":2020,"vw":5.133857},{"c":5.16,"h":5.16,"l":5.14,"n":14,"o":5.15,"t":"2026-07-02T18:00:00Z","v":916,"vw":5.15125},{"c":5.14,"h":5.15,"l":5.14,"n":36,"o":5.15,"t":"2026-07-02T18:15:00Z","v":1595,"vw":5.146703},{"c":5.15,"h":5.15,"l":5.15,"n":39,"o":5.15,"t":"2026-07-02T18:30:00Z","v":1562,"vw":5.15},{"c":5.14,"h":5.15,"l":5.14,"n":16,"o":5.15,"t":"2026-07-02T18:45:00Z","v":585,"vw":5.144762},{"c":5.095,"h":5.13,"l":5.095,"n":49,"o":5.13,"t":"2026-07-02T19:00:00Z","v":2380,"vw":5.103639},{"c":5.095,"h":5.1,"l":5.09,"n":26,"o":5.09,"t":"2026-07-02T19:15:00Z","v":1071,"vw":5.09349},{"c":5.11,"h":5.11,"l":5.0909,"n":82,"o":5.095,"t":"2026-07-02T19:30:00Z","v":3586,"vw":5.100977},{"c":5.11,"h":5.12,"l":5.08,"n":426,"o":5.105,"t":"2026-07-02T19:45:00Z","v":16405,"vw":5.097988},{"c":5.09,"h":5.09,"l":5.09,"n":7,"o":5.09,"t":"2026-07-02T20:00:00Z","v":18634,"vw":5.09},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-07-02T21:30:00Z","v":200,"vw":5.19},{"c":5.09,"h":5.19,"l":5.03,"n":48,"o":5.05,"t":"2026-07-06T13:30:00Z","v":3953,"vw":5.069144},{"c":5.15,"h":5.155,"l":5.15,"n":2,"o":5.155,"t":"2026-07-06T14:00:00Z","v":200,"vw":5.1525},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-07-06T14:15:00Z","v":100,"vw":5.15},{"c":5.1397,"h":5.14,"l":5.1397,"n":3,"o":5.1397,"t":"2026-07-06T14:45:00Z","v":971,"vw":5.139864},{"c":5.12,"h":5.12,"l":5.12,"n":5,"o":5.12,"t":"2026-07-06T15:00:00Z","v":232,"vw":5.12},{"c":5.09,"h":5.14,"l":5.08,"n":80,"o":5.13,"t":"2026-07-06T15:15:00Z","v":4860,"vw":5.121574},{"c":5.14,"h":5.17,"l":5.06,"n":227,"o":5.09,"t":"2026-07-06T15:30:00Z","v":13409,"vw":5.097306},{"c":5.095,"h":5.155,"l":5.095,"n":101,"o":5.15,"t":"2026-07-06T15:45:00Z","v":5055,"vw":5.126661},{"c":5.105,"h":5.11,"l":5.09,"n":36,"o":5.11,"t":"2026-07-06T16:00:00Z","v":2876,"vw":5.106837},{"c":5.14,"h":5.14,"l":5.093,"n":63,"o":5.105,"t":"2026-07-06T16:15:00Z","v":4384,"vw":5.117833},{"c":5.15,"h":5.17,"l":5.14,"n":75,"o":5.17,"t":"2026-07-06T16:30:00Z","v":11869,"vw":5.15167},{"c":5.195,"h":5.215,"l":5.15,"n":92,"o":5.15,"t":"2026-07-06T16:45:00Z","v":6238,"vw":5.193947},{"c":5.175,"h":5.205,"l":5.16,"n":64,"o":5.195,"t":"2026-07-06T17:00:00Z","v":3027,"vw":5.183498},{"c":5.155,"h":5.16,"l":5.155,"n":24,"o":5.16,"t":"2026-07-06T17:15:00Z","v":946,"vw":5.1575},{"c":5.155,"h":5.17,"l":5.155,"n":97,"o":5.155,"t":"2026-07-06T17:30:00Z","v":5752,"vw":5.155342},{"c":5.17,"h":5.17,"l":5.155,"n":18,"o":5.155,"t":"2026-07-06T17:45:00Z","v":895,"vw":5.167},{"c":5.185,"h":5.2,"l":5.185,"n":12,"o":5.2,"t":"2026-07-06T18:00:00Z","v":3387,"vw":5.185893},{"c":5.15,"h":5.18,"l":5.15,"n":34,"o":5.17,"t":"2026-07-06T18:15:00Z","v":1927,"vw":5.166667},{"c":5.165,"h":5.165,"l":5.165,"n":8,"o":5.165,"t":"2026-07-06T18:30:00Z","v":692,"vw":5.165},{"c":5.18,"h":5.18,"l":5.1505,"n":12,"o":5.165,"t":"2026-07-06T18:45:00Z","v":786,"vw":5.167214},{"c":5.16,"h":5.18,"l":5.16,"n":53,"o":5.18,"t":"2026-07-06T19:00:00Z","v":3368,"vw":5.175178},{"c":5.165,"h":5.17,"l":5.15,"n":166,"o":5.16,"t":"2026-07-06T19:15:00Z","v":16516,"vw":5.153779},{"c":5.155,"h":5.17,"l":5.155,"n":105,"o":5.165,"t":"2026-07-06T19:30:00Z","v":5285,"vw":5.16297},{"c":5.045,"h":5.15,"l":5.04,"n":515,"o":5.15,"t":"2026-07-06T19:45:00Z","v":34902,"vw":5.107851},{"c":5.05,"h":5.05,"l":5.05,"n":8,"o":5.05,"t":"2026-07-06T20:00:00Z","v":21160,"vw":5.05},{"c":4.9,"h":5.13,"l":4.855,"n":390,"o":5.03,"t":"2026-07-07T13:30:00Z","v":30076,"vw":4.949307},{"c":4.91,"h":4.92,"l":4.8,"n":175,"o":4.875,"t":"2026-07-07T13:45:00Z","v":14062,"vw":4.860861},{"c":4.86,"h":4.92,"l":4.83,"n":163,"o":4.87,"t":"2026-07-07T14:00:00Z","v":10728,"vw":4.877728},{"c":4.89,"h":4.9,"l":4.84,"n":140,"o":4.84,"t":"2026-07-07T14:15:00Z","v":10292,"vw":4.868532},{"c":4.9,"h":4.92,"l":4.85,"n":254,"o":4.87,"t":"2026-07-07T14:30:00Z","v":20623,"vw":4.892603},{"c":4.88,"h":4.925,"l":4.88,"n":297,"o":4.9,"t":"2026-07-07T14:45:00Z","v":13705,"vw":4.902592},{"c":4.86,"h":4.93,"l":4.86,"n":185,"o":4.87,"t":"2026-07-07T15:00:00Z","v":14803,"vw":4.898748},{"c":4.89,"h":4.91,"l":4.86,"n":172,"o":4.86,"t":"2026-07-07T15:15:00Z","v":11477,"vw":4.880612},{"c":4.86,"h":4.905,"l":4.86,"n":116,"o":4.89,"t":"2026-07-07T15:30:00Z","v":7223,"vw":4.887366},{"c":4.835,"h":4.87,"l":4.83,"n":176,"o":4.87,"t":"2026-07-07T15:45:00Z","v":7246,"vw":4.852833},{"c":4.845,"h":4.86,"l":4.825,"n":198,"o":4.83,"t":"2026-07-07T16:00:00Z","v":9992,"vw":4.839575},{"c":4.86,"h":4.885,"l":4.84,"n":164,"o":4.85,"t":"2026-07-07T16:15:00Z","v":8604,"vw":4.866479},{"c":4.88,"h":4.89,"l":4.85,"n":183,"o":4.86,"t":"2026-07-07T16:30:00Z","v":10252,"vw":4.861097},{"c":4.86,"h":4.88,"l":4.86,"n":136,"o":4.87,"t":"2026-07-07T16:45:00Z","v":5199,"vw":4.865301},{"c":4.92,"h":4.92,"l":4.85,"n":164,"o":4.855,"t":"2026-07-07T17:00:00Z","v":7766,"vw":4.868565},{"c":4.985,"h":4.985,"l":4.955,"n":38,"o":4.97,"t":"2026-07-07T17:15:00Z","v":1159,"vw":4.971477},{"c":4.995,"h":4.995,"l":4.995,"n":12,"o":4.995,"t":"2026-07-07T17:30:00Z","v":477,"vw":4.995},{"c":4.97,"h":4.99,"l":4.945,"n":93,"o":4.99,"t":"2026-07-07T17:45:00Z","v":4297,"vw":4.965},{"c":4.94,"h":4.97,"l":4.925,"n":44,"o":4.97,"t":"2026-07-07T18:00:00Z","v":2368,"vw":4.948904},{"c":4.92,"h":4.935,"l":4.92,"n":14,"o":4.935,"t":"2026-07-07T18:15:00Z","v":408,"vw":4.93},{"c":4.94,"h":4.94,"l":4.92,"n":38,"o":4.92,"t":"2026-07-07T18:30:00Z","v":1495,"vw":4.923507},{"c":4.91,"h":4.92,"l":4.91,"n":16,"o":4.92,"t":"2026-07-07T18:45:00Z","v":656,"vw":4.913344},{"c":4.885,"h":4.91,"l":4.88,"n":81,"o":4.91,"t":"2026-07-07T19:00:00Z","v":3225,"vw":4.896875},{"c":4.9,"h":4.9,"l":4.885,"n":95,"o":4.89,"t":"2026-07-07T19:15:00Z","v":4960,"vw":4.887938},{"c":4.86,"h":4.88,"l":4.855,"n":150,"o":4.88,"t":"2026-07-07T19:30:00Z","v":6079,"vw":4.871184},{"c":4.845,"h":4.88,"l":4.84,"n":507,"o":4.86,"t":"2026-07-07T19:45:00Z","v":18943,"vw":4.860246},{"c":4.86,"h":4.86,"l":4.86,"n":5,"o":4.86,"t":"2026-07-07T20:00:00Z","v":15866,"vw":4.86},{"c":4.88,"h":4.92,"l":4.85,"n":32,"o":4.85,"t":"2026-07-08T13:30:00Z","v":1405,"vw":4.876157},{"c":4.81,"h":4.97,"l":4.785,"n":35,"o":4.79,"t":"2026-07-08T13:45:00Z","v":7795,"vw":4.821141},{"c":4.735,"h":4.81,"l":4.735,"n":79,"o":4.81,"t":"2026-07-08T14:00:00Z","v":8660,"vw":4.773516},{"c":4.74,"h":4.74,"l":4.735,"n":17,"o":4.735,"t":"2026-07-08T14:15:00Z","v":736,"vw":4.736},{"c":4.75,"h":4.77,"l":4.715,"n":89,"o":4.72,"t":"2026-07-08T14:30:00Z","v":5856,"vw":4.740837},{"c":4.7213,"h":4.758,"l":4.7213,"n":27,"o":4.755,"t":"2026-07-08T14:45:00Z","v":1485,"vw":4.74143},{"c":4.695,"h":4.71,"l":4.69,"n":34,"o":4.71,"t":"2026-07-08T15:00:00Z","v":2708,"vw":4.69973},{"c":4.69,"h":4.69,"l":4.675,"n":14,"o":4.685,"t":"2026-07-08T15:15:00Z","v":1719,"vw":4.683929},{"c":4.64,"h":4.675,"l":4.64,"n":48,"o":4.675,"t":"2026-07-08T15:30:00Z","v":2783,"vw":4.660819},{"c":4.69,"h":4.69,"l":4.635,"n":66,"o":4.6581,"t":"2026-07-08T15:45:00Z","v":5715,"vw":4.650006},{"c":4.67,"h":4.69,"l":4.67,"n":19,"o":4.67,"t":"2026-07-08T16:00:00Z","v":2127,"vw":4.671008},{"c":4.69,"h":4.69,"l":4.67,"n":20,"o":4.69,"t":"2026-07-08T16:15:00Z","v":1482,"vw":4.681469},{"c":4.675,"h":4.675,"l":4.675,"n":6,"o":4.675,"t":"2026-07-08T16:30:00Z","v":405,"vw":4.675},{"c":4.66,"h":4.68,"l":4.66,"n":30,"o":4.66,"t":"2026-07-08T16:45:00Z","v":1158,"vw":4.663571},{"c":4.66,"h":4.69,"l":4.65,"n":39,"o":4.65,"t":"2026-07-08T17:00:00Z","v":3021,"vw":4.667426},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-07-08T17:15:00Z","v":100,"vw":4.66},{"c":4.665,"h":4.68,"l":4.64,"n":99,"o":4.67,"t":"2026-07-08T17:30:00Z","v":6088,"vw":4.663153},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-07-08T17:45:00Z","v":208,"vw":4.66},{"c":4.66,"h":4.66,"l":4.65,"n":26,"o":4.65,"t":"2026-07-08T18:00:00Z","v":836,"vw":4.656667},{"c":4.66,"h":4.66,"l":4.66,"n":9,"o":4.66,"t":"2026-07-08T18:15:00Z","v":507,"vw":4.66},{"c":4.65,"h":4.6671,"l":4.65,"n":28,"o":4.66,"t":"2026-07-08T18:30:00Z","v":1187,"vw":4.657534},{"c":4.64,"h":4.66,"l":4.64,"n":7,"o":4.66,"t":"2026-07-08T18:45:00Z","v":506,"vw":4.645258},{"c":4.62,"h":4.65,"l":4.62,"n":71,"o":4.64,"t":"2026-07-08T19:00:00Z","v":6099,"vw":4.633868},{"c":4.62,"h":4.62,"l":4.6,"n":71,"o":4.6,"t":"2026-07-08T19:15:00Z","v":3908,"vw":4.610179},{"c":4.57,"h":4.59,"l":4.555,"n":334,"o":4.59,"t":"2026-07-08T19:45:00Z","v":15276,"vw":4.570121},{"c":4.57,"h":4.57,"l":4.57,"n":6,"o":4.57,"t":"2026-07-08T20:00:00Z","v":20438,"vw":4.57},{"c":4.52,"h":4.7,"l":4.52,"n":58,"o":4.57,"t":"2026-07-09T13:30:00Z","v":1915,"vw":4.58363},{"c":4.7,"h":4.71,"l":4.52,"n":57,"o":4.52,"t":"2026-07-09T13:45:00Z","v":5237,"vw":4.635923},{"c":4.7278,"h":4.8,"l":4.69,"n":107,"o":4.71,"t":"2026-07-09T14:00:00Z","v":13506,"vw":4.775679},{"c":4.7,"h":4.75,"l":4.675,"n":107,"o":4.75,"t":"2026-07-09T14:15:00Z","v":6270,"vw":4.699638},{"c":4.725,"h":4.75,"l":4.705,"n":42,"o":4.705,"t":"2026-07-09T14:30:00Z","v":1915,"vw":4.73558},{"c":4.71,"h":4.725,"l":4.71,"n":50,"o":4.725,"t":"2026-07-09T14:45:00Z","v":1612,"vw":4.719655},{"c":4.755,"h":4.755,"l":4.68,"n":65,"o":4.68,"t":"2026-07-09T15:00:00Z","v":2307,"vw":4.727685},{"c":4.71,"h":4.73,"l":4.7044,"n":34,"o":4.73,"t":"2026-07-09T15:30:00Z","v":1276,"vw":4.717185},{"c":4.69,"h":4.71,"l":4.69,"n":33,"o":4.71,"t":"2026-07-09T15:45:00Z","v":1550,"vw":4.705425},{"c":4.73,"h":4.73,"l":4.6901,"n":115,"o":4.7,"t":"2026-07-09T16:00:00Z","v":7696,"vw":4.70275},{"c":4.695,"h":4.73,"l":4.69,"n":52,"o":4.73,"t":"2026-07-09T16:15:00Z","v":2755,"vw":4.706511},{"c":4.7,"h":4.7,"l":4.69,"n":32,"o":4.7,"t":"2026-07-09T16:30:00Z","v":2138,"vw":4.696098},{"c":4.69,"h":4.695,"l":4.69,"n":17,"o":4.695,"t":"2026-07-09T16:45:00Z","v":375,"vw":4.6925},{"c":4.69,"h":4.69,"l":4.69,"n":35,"o":4.69,"t":"2026-07-09T17:00:00Z","v":1678,"vw":4.69},{"c":4.715,"h":4.72,"l":4.69,"n":71,"o":4.69,"t":"2026-07-09T17:15:00Z","v":7649,"vw":4.702403},{"c":4.73,"h":4.73,"l":4.715,"n":56,"o":4.715,"t":"2026-07-09T17:30:00Z","v":2395,"vw":4.72001},{"c":4.73,"h":4.73,"l":4.73,"n":10,"o":4.73,"t":"2026-07-09T17:45:00Z","v":229,"vw":4.73},{"c":4.72,"h":4.73,"l":4.715,"n":47,"o":4.73,"t":"2026-07-09T18:00:00Z","v":2621,"vw":4.722648},{"c":4.71,"h":4.72,"l":4.7,"n":27,"o":4.715,"t":"2026-07-09T18:15:00Z","v":1717,"vw":4.711006},{"c":4.73,"h":4.745,"l":4.715,"n":214,"o":4.72,"t":"2026-07-09T18:30:00Z","v":23776,"vw":4.728796},{"c":4.73,"h":4.74,"l":4.72,"n":87,"o":4.72,"t":"2026-07-09T18:45:00Z","v":7095,"vw":4.731805},{"c":4.715,"h":4.73,"l":4.71,"n":122,"o":4.725,"t":"2026-07-09T19:00:00Z","v":5532,"vw":4.717727},{"c":4.75,"h":4.76,"l":4.725,"n":124,"o":4.725,"t":"2026-07-09T19:15:00Z","v":6235,"vw":4.734858},{"c":4.75,"h":4.75,"l":4.75,"n":20,"o":4.75,"t":"2026-07-09T19:30:00Z","v":852,"vw":4.75},{"c":4.76,"h":4.78,"l":4.73,"n":350,"o":4.75,"t":"2026-07-09T19:45:00Z","v":13004,"vw":4.751667},{"c":4.75,"h":4.75,"l":4.75,"n":7,"o":4.75,"t":"2026-07-09T20:00:00Z","v":14449,"vw":4.75},{"c":4.76,"h":5.035,"l":4.73,"n":77,"o":4.76,"t":"2026-07-10T13:30:00Z","v":7496,"vw":4.792436},{"c":4.76,"h":4.7699,"l":4.72,"n":32,"o":4.725,"t":"2026-07-10T13:45:00Z","v":3282,"vw":4.750047},{"c":4.7,"h":4.74,"l":4.69,"n":30,"o":4.71,"t":"2026-07-10T14:00:00Z","v":1441,"vw":4.701818},{"c":4.76,"h":4.76,"l":4.695,"n":18,"o":4.7,"t":"2026-07-10T14:15:00Z","v":962,"vw":4.718125},{"c":4.7,"h":4.7,"l":4.69,"n":16,"o":4.69,"t":"2026-07-10T14:30:00Z","v":616,"vw":4.6925},{"c":4.66,"h":4.725,"l":4.66,"n":79,"o":4.725,"t":"2026-07-10T14:45:00Z","v":4524,"vw":4.686298},{"c":4.62,"h":4.64,"l":4.62,"n":40,"o":4.63,"t":"2026-07-10T15:00:00Z","v":1474,"vw":4.624803},{"c":4.68,"h":4.68,"l":4.62,"n":42,"o":4.62,"t":"2026-07-10T15:15:00Z","v":1955,"vw":4.658571},{"c":4.71,"h":4.71,"l":4.66,"n":71,"o":4.66,"t":"2026-07-10T15:30:00Z","v":6563,"vw":4.68829},{"c":4.68,"h":4.72,"l":4.665,"n":110,"o":4.69,"t":"2026-07-10T15:45:00Z","v":11744,"vw":4.693022},{"c":4.69,"h":4.72,"l":4.67,"n":75,"o":4.68,"t":"2026-07-10T16:00:00Z","v":5781,"vw":4.692823},{"c":4.67,"h":4.685,"l":4.67,"n":15,"o":4.685,"t":"2026-07-10T16:15:00Z","v":586,"vw":4.675},{"c":4.75,"h":4.75,"l":4.675,"n":100,"o":4.675,"t":"2026-07-10T16:30:00Z","v":14511,"vw":4.696295},{"c":4.735,"h":4.77,"l":4.73,"n":56,"o":4.74,"t":"2026-07-10T16:45:00Z","v":6681,"vw":4.744508},{"c":4.73,"h":4.735,"l":4.725,"n":32,"o":4.735,"t":"2026-07-10T17:00:00Z","v":2996,"vw":4.73},{"c":4.72,"h":4.73,"l":4.71,"n":22,"o":4.725,"t":"2026-07-10T17:15:00Z","v":1377,"vw":4.717727},{"c":4.7,"h":4.73,"l":4.695,"n":90,"o":4.72,"t":"2026-07-10T17:30:00Z","v":9504,"vw":4.717977},{"c":4.705,"h":4.7099,"l":4.7,"n":26,"o":4.7,"t":"2026-07-10T17:45:00Z","v":1751,"vw":4.702986},{"c":4.74,"h":4.74,"l":4.705,"n":93,"o":4.71,"t":"2026-07-10T18:00:00Z","v":11488,"vw":4.719893},{"c":4.74,"h":4.74,"l":4.73,"n":52,"o":4.73,"t":"2026-07-10T18:15:00Z","v":1339,"vw":4.732778},{"c":4.73,"h":4.74,"l":4.73,"n":31,"o":4.74,"t":"2026-07-10T18:30:00Z","v":1183,"vw":4.731531},{"c":4.72,"h":4.725,"l":4.7,"n":67,"o":4.71,"t":"2026-07-10T19:00:00Z","v":9729,"vw":4.717468},{"c":4.72,"h":4.73,"l":4.72,"n":17,"o":4.72,"t":"2026-07-10T19:15:00Z","v":1338,"vw":4.7225},{"c":4.715,"h":4.72,"l":4.71,"n":90,"o":4.72,"t":"2026-07-10T19:30:00Z","v":1303,"vw":4.715},{"c":4.755,"h":4.76,"l":4.71,"n":429,"o":4.715,"t":"2026-07-10T19:45:00Z","v":14232,"vw":4.731167},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-07-10T20:00:00Z","v":11422,"vw":4.75},{"c":4.71,"h":4.759,"l":4.6621,"n":50,"o":4.75,"t":"2026-07-13T13:30:00Z","v":2627,"vw":4.718966},{"c":4.75,"h":4.75,"l":4.71,"n":13,"o":4.71,"t":"2026-07-13T13:45:00Z","v":1123,"vw":4.714334},{"c":4.705,"h":4.7642,"l":4.7,"n":71,"o":4.75,"t":"2026-07-13T14:00:00Z","v":2907,"vw":4.72885},{"c":4.72,"h":4.72,"l":4.64,"n":116,"o":4.705,"t":"2026-07-13T14:15:00Z","v":5757,"vw":4.67757},{"c":4.71,"h":4.74,"l":4.71,"n":36,"o":4.74,"t":"2026-07-13T14:45:00Z","v":2120,"vw":4.713125},{"c":4.73,"h":4.75,"l":4.72,"n":16,"o":4.72,"t":"2026-07-13T15:00:00Z","v":922,"vw":4.73},{"c":4.735,"h":4.7497,"l":4.735,"n":11,"o":4.7497,"t":"2026-07-13T15:15:00Z","v":471,"vw":4.7441},{"c":4.75,"h":4.75,"l":4.735,"n":31,"o":4.735,"t":"2026-07-13T15:30:00Z","v":1254,"vw":4.745},{"c":4.76,"h":4.76,"l":4.75,"n":14,"o":4.75,"t":"2026-07-13T15:45:00Z","v":544,"vw":4.752},{"c":4.76,"h":4.7677,"l":4.75,"n":32,"o":4.76,"t":"2026-07-13T16:00:00Z","v":2131,"vw":4.763008},{"c":4.77,"h":4.785,"l":4.73,"n":438,"o":4.75,"t":"2026-07-13T16:15:00Z","v":30901,"vw":4.760098},{"c":4.78,"h":4.78,"l":4.76,"n":40,"o":4.78,"t":"2026-07-13T16:30:00Z","v":7208,"vw":4.766475},{"c":4.77,"h":4.79,"l":4.76,"n":41,"o":4.77,"t":"2026-07-13T16:45:00Z","v":2289,"vw":4.773125},{"c":4.8,"h":4.8,"l":4.77,"n":66,"o":4.77,"t":"2026-07-13T17:00:00Z","v":6744,"vw":4.796949},{"c":4.8,"h":4.82,"l":4.8,"n":27,"o":4.81,"t":"2026-07-13T17:15:00Z","v":1906,"vw":4.805},{"c":4.765,"h":4.805,"l":4.74,"n":85,"o":4.805,"t":"2026-07-13T17:30:00Z","v":12689,"vw":4.770674},{"c":4.74,"h":4.78,"l":4.74,"n":37,"o":4.77,"t":"2026-07-13T17:45:00Z","v":1820,"vw":4.758462},{"c":4.74,"h":4.75,"l":4.74,"n":33,"o":4.74,"t":"2026-07-13T18:00:00Z","v":1132,"vw":4.742222},{"c":4.73,"h":4.74,"l":4.72,"n":23,"o":4.74,"t":"2026-07-13T18:15:00Z","v":945,"vw":4.731429},{"c":4.73,"h":4.73,"l":4.72,"n":29,"o":4.73,"t":"2026-07-13T18:30:00Z","v":1085,"vw":4.728889},{"c":4.73,"h":4.74,"l":4.72,"n":35,"o":4.73,"t":"2026-07-13T18:45:00Z","v":1885,"vw":4.728571},{"c":4.73,"h":4.735,"l":4.73,"n":17,"o":4.73,"t":"2026-07-13T19:00:00Z","v":1242,"vw":4.730455},{"c":4.72,"h":4.74,"l":4.71,"n":156,"o":4.735,"t":"2026-07-13T19:15:00Z","v":4157,"vw":4.72751},{"c":4.68,"h":4.72,"l":4.68,"n":192,"o":4.71,"t":"2026-07-13T19:30:00Z","v":13332,"vw":4.691753},{"c":4.64,"h":4.68,"l":4.63,"n":409,"o":4.68,"t":"2026-07-13T19:45:00Z","v":18159,"vw":4.64965},{"c":4.63,"h":4.63,"l":4.63,"n":7,"o":4.63,"t":"2026-07-13T20:00:00Z","v":21882,"vw":4.63},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-07-13T23:00:00Z","v":417,"vw":4.65},{"c":4.635,"h":4.76,"l":4.5114,"n":50,"o":4.69,"t":"2026-07-14T13:30:00Z","v":9404,"vw":4.621388},{"c":4.635,"h":4.67,"l":4.63,"n":25,"o":4.64,"t":"2026-07-14T13:45:00Z","v":2835,"vw":4.65},{"c":4.59,"h":4.615,"l":4.59,"n":5,"o":4.615,"t":"2026-07-14T14:00:00Z","v":981,"vw":4.612222},{"c":4.63,"h":4.65,"l":4.56,"n":86,"o":4.585,"t":"2026-07-14T14:15:00Z","v":10331,"vw":4.632018},{"c":4.63,"h":4.66,"l":4.59,"n":25,"o":4.66,"t":"2026-07-14T14:30:00Z","v":1455,"vw":4.629384},{"c":4.635,"h":4.64,"l":4.6,"n":58,"o":4.6,"t":"2026-07-14T14:45:00Z","v":2948,"vw":4.625217},{"c":4.65,"h":4.65,"l":4.635,"n":20,"o":4.635,"t":"2026-07-14T15:00:00Z","v":263,"vw":4.6425},{"c":4.655,"h":4.655,"l":4.63,"n":13,"o":4.63,"t":"2026-07-14T15:15:00Z","v":716,"vw":4.640714},{"c":4.68,"h":4.68,"l":4.65,"n":38,"o":4.655,"t":"2026-07-14T15:30:00Z","v":3060,"vw":4.663077},{"c":4.715,"h":4.715,"l":4.67,"n":56,"o":4.705,"t":"2026-07-14T15:45:00Z","v":6269,"vw":4.694737},{"c":4.7,"h":4.72,"l":4.67,"n":51,"o":4.72,"t":"2026-07-14T16:00:00Z","v":4996,"vw":4.697099},{"c":4.705,"h":4.7106,"l":4.705,"n":6,"o":4.7106,"t":"2026-07-14T16:15:00Z","v":263,"vw":4.7078},{"c":4.705,"h":4.7069,"l":4.69,"n":49,"o":4.69,"t":"2026-07-14T16:30:00Z","v":4055,"vw":4.704535},{"c":4.7132,"h":4.7132,"l":4.69,"n":28,"o":4.705,"t":"2026-07-14T16:45:00Z","v":1542,"vw":4.702985},{"c":4.7,"h":4.71,"l":4.7,"n":33,"o":4.7,"t":"2026-07-14T17:00:00Z","v":1255,"vw":4.701984},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-07-14T17:15:00Z","v":102,"vw":4.69},{"c":4.69,"h":4.7,"l":4.69,"n":27,"o":4.7,"t":"2026-07-14T17:30:00Z","v":1120,"vw":4.693958},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-07-14T17:45:00Z","v":195,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":4,"o":4.69,"t":"2026-07-14T18:00:00Z","v":113,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":21,"o":4.69,"t":"2026-07-14T18:15:00Z","v":1055,"vw":4.69},{"c":4.66,"h":4.68,"l":4.655,"n":53,"o":4.68,"t":"2026-07-14T18:30:00Z","v":2887,"vw":4.66571},{"c":4.655,"h":4.655,"l":4.64,"n":18,"o":4.64,"t":"2026-07-14T18:45:00Z","v":704,"vw":4.651907},{"c":4.66,"h":4.67,"l":4.65,"n":25,"o":4.67,"t":"2026-07-14T19:00:00Z","v":1367,"vw":4.660455},{"c":4.65,"h":4.66,"l":4.64,"n":75,"o":4.65,"t":"2026-07-14T19:15:00Z","v":3410,"vw":4.647504},{"c":4.66,"h":4.66,"l":4.655,"n":69,"o":4.66,"t":"2026-07-14T19:30:00Z","v":3034,"vw":4.656188},{"c":4.62,"h":4.665,"l":4.61,"n":480,"o":4.66,"t":"2026-07-14T19:45:00Z","v":21666,"vw":4.631231},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-07-14T20:00:00Z","v":13405,"vw":4.61},{"c":4.72,"h":4.81,"l":4.61,"n":63,"o":4.61,"t":"2026-07-15T13:30:00Z","v":26646,"vw":4.766559},{"c":4.81,"h":4.81,"l":4.66,"n":124,"o":4.66,"t":"2026-07-15T13:45:00Z","v":12754,"vw":4.780246},{"c":4.8478,"h":4.855,"l":4.79,"n":14,"o":4.855,"t":"2026-07-15T14:00:00Z","v":689,"vw":4.836655},{"c":4.78,"h":4.855,"l":4.78,"n":18,"o":4.81,"t":"2026-07-15T14:15:00Z","v":1157,"vw":4.829855},{"c":4.77,"h":4.856,"l":4.77,"n":11,"o":4.78,"t":"2026-07-15T14:30:00Z","v":441,"vw":4.794},{"c":4.8,"h":4.807,"l":4.79,"n":6,"o":4.807,"t":"2026-07-15T14:45:00Z","v":340,"vw":4.799638},{"c":4.82,"h":4.84,"l":4.81,"n":26,"o":4.84,"t":"2026-07-15T15:00:00Z","v":1798,"vw":4.831176},{"c":4.81,"h":4.815,"l":4.767,"n":44,"o":4.81,"t":"2026-07-15T15:15:00Z","v":2480,"vw":4.79671},{"c":4.81,"h":4.85,"l":4.81,"n":29,"o":4.81,"t":"2026-07-15T15:30:00Z","v":3139,"vw":4.815233},{"c":4.77,"h":4.81,"l":4.77,"n":14,"o":4.81,"t":"2026-07-15T15:45:00Z","v":529,"vw":4.8},{"c":4.79,"h":4.8,"l":4.76,"n":18,"o":4.77,"t":"2026-07-15T16:00:00Z","v":684,"vw":4.778},{"c":4.77,"h":4.785,"l":4.76,"n":26,"o":4.77,"t":"2026-07-15T16:15:00Z","v":2987,"vw":4.781379},{"c":4.745,"h":4.785,"l":4.72,"n":104,"o":4.785,"t":"2026-07-15T16:30:00Z","v":5264,"vw":4.743525},{"c":4.76,"h":4.76,"l":4.76,"n":30,"o":4.76,"t":"2026-07-15T16:45:00Z","v":991,"vw":4.76},{"c":4.755,"h":4.755,"l":4.755,"n":1,"o":4.755,"t":"2026-07-15T17:00:00Z","v":100,"vw":4.755},{"c":4.79,"h":4.79,"l":4.74,"n":67,"o":4.74,"t":"2026-07-15T17:15:00Z","v":3424,"vw":4.762667},{"c":4.82,"h":4.82,"l":4.82,"n":4,"o":4.82,"t":"2026-07-15T17:30:00Z","v":217,"vw":4.82},{"c":4.845,"h":4.85,"l":4.815,"n":60,"o":4.815,"t":"2026-07-15T17:45:00Z","v":6254,"vw":4.829509},{"c":4.84,"h":4.87,"l":4.84,"n":29,"o":4.8444,"t":"2026-07-15T18:00:00Z","v":1928,"vw":4.861993},{"c":4.84,"h":4.87,"l":4.84,"n":34,"o":4.84,"t":"2026-07-15T18:15:00Z","v":1813,"vw":4.844993},{"c":4.85,"h":4.8828,"l":4.8427,"n":83,"o":4.845,"t":"2026-07-15T18:30:00Z","v":8995,"vw":4.864431},{"c":4.845,"h":4.86,"l":4.8265,"n":19,"o":4.845,"t":"2026-07-15T18:45:00Z","v":783,"vw":4.842426},{"c":4.87,"h":4.87,"l":4.845,"n":31,"o":4.845,"t":"2026-07-15T19:00:00Z","v":1875,"vw":4.857059},{"c":4.855,"h":4.87,"l":4.855,"n":37,"o":4.87,"t":"2026-07-15T19:15:00Z","v":957,"vw":4.8575},{"c":4.87,"h":4.87,"l":4.85,"n":48,"o":4.855,"t":"2026-07-15T19:30:00Z","v":3143,"vw":4.862115},{"c":4.85,"h":4.87,"l":4.83,"n":282,"o":4.86,"t":"2026-07-15T19:45:00Z","v":12691,"vw":4.844366},{"c":4.86,"h":4.86,"l":4.86,"n":6,"o":4.86,"t":"2026-07-15T20:00:00Z","v":18376,"vw":4.86},{"c":4.98,"h":4.99,"l":4.98,"n":10,"o":4.98,"t":"2026-07-16T10:30:00Z","v":1033,"vw":4.982954},{"c":4.9,"h":4.98,"l":4.8,"n":23,"o":4.98,"t":"2026-07-16T11:00:00Z","v":10012,"vw":4.932877},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-07-16T12:15:00Z","v":300,"vw":4.96},{"c":5.0101,"h":5.29,"l":4.97,"n":54,"o":4.97,"t":"2026-07-16T13:30:00Z","v":4515,"vw":5.109458},{"c":5,"h":5.025,"l":4.96,"n":40,"o":5.02,"t":"2026-07-16T13:45:00Z","v":6463,"vw":4.995772},{"c":5.0499,"h":5.0499,"l":4.99,"n":66,"o":4.99,"t":"2026-07-16T14:00:00Z","v":3992,"vw":5.013776},{"c":5.0232,"h":5.0232,"l":4.99,"n":17,"o":4.99,"t":"2026-07-16T14:15:00Z","v":1936,"vw":5.002194},{"c":5.09,"h":5.1,"l":5.02,"n":54,"o":5.03,"t":"2026-07-16T14:30:00Z","v":5306,"vw":5.047274},{"c":5.07,"h":5.085,"l":5.07,"n":11,"o":5.085,"t":"2026-07-16T14:45:00Z","v":3213,"vw":5.074756},{"c":5.05,"h":5.07,"l":5.0119,"n":97,"o":5.02,"t":"2026-07-16T15:00:00Z","v":13319,"vw":5.053563},{"c":5.13,"h":5.13,"l":5.05,"n":96,"o":5.05,"t":"2026-07-16T15:15:00Z","v":19302,"vw":5.097277},{"c":5.21,"h":5.21,"l":5.12,"n":170,"o":5.14,"t":"2026-07-16T15:30:00Z","v":26936,"vw":5.162012},{"c":5.19,"h":5.21,"l":5.13,"n":89,"o":5.2,"t":"2026-07-16T15:45:00Z","v":8112,"vw":5.166287},{"c":5.18,"h":5.24,"l":5.18,"n":109,"o":5.19,"t":"2026-07-16T16:00:00Z","v":10333,"vw":5.212308},{"c":5.08,"h":5.17,"l":5.08,"n":127,"o":5.15,"t":"2026-07-16T16:15:00Z","v":9137,"vw":5.120376},{"c":5.06,"h":5.07,"l":5.048,"n":107,"o":5.07,"t":"2026-07-16T16:30:00Z","v":7774,"vw":5.059804},{"c":5.06,"h":5.06,"l":5.03,"n":21,"o":5.03,"t":"2026-07-16T16:45:00Z","v":5842,"vw":5.04},{"c":5.03,"h":5.0646,"l":5.03,"n":32,"o":5.03,"t":"2026-07-16T17:00:00Z","v":2579,"vw":5.036152},{"c":5.08,"h":5.09,"l":5.03,"n":87,"o":5.03,"t":"2026-07-16T17:15:00Z","v":6430,"vw":5.057555},{"c":5.08,"h":5.08,"l":5.08,"n":10,"o":5.08,"t":"2026-07-16T17:30:00Z","v":364,"vw":5.08},{"c":5.03,"h":5.055,"l":5.03,"n":37,"o":5.055,"t":"2026-07-16T17:45:00Z","v":2126,"vw":5.040107},{"c":5.02,"h":5.025,"l":5.02,"n":2,"o":5.025,"t":"2026-07-16T18:00:00Z","v":200,"vw":5.0225},{"c":5.05,"h":5.05,"l":5.02,"n":203,"o":5.02,"t":"2026-07-16T18:15:00Z","v":10483,"vw":5.033528},{"c":4.99,"h":5.07,"l":4.99,"n":103,"o":5.0525,"t":"2026-07-16T18:30:00Z","v":6518,"vw":5.032921},{"c":4.98,"h":4.99,"l":4.9759,"n":119,"o":4.99,"t":"2026-07-16T18:45:00Z","v":5141,"vw":4.988985},{"c":4.95,"h":4.98,"l":4.95,"n":102,"o":4.98,"t":"2026-07-16T19:00:00Z","v":3320,"vw":4.965811},{"c":4.95,"h":4.95,"l":4.945,"n":56,"o":4.95,"t":"2026-07-16T19:15:00Z","v":1565,"vw":4.946529},{"c":4.955,"h":4.995,"l":4.95,"n":200,"o":4.95,"t":"2026-07-16T19:30:00Z","v":17809,"vw":4.971711},{"c":4.955,"h":4.96,"l":4.92,"n":363,"o":4.95,"t":"2026-07-16T19:45:00Z","v":17040,"vw":4.943647},{"c":4.95,"h":4.95,"l":4.95,"n":11,"o":4.95,"t":"2026-07-16T20:00:00Z","v":20734,"vw":4.95},{"c":4.955,"h":5.02,"l":4.88,"n":118,"o":4.88,"t":"2026-07-17T13:30:00Z","v":11788,"vw":4.916337},{"c":4.9,"h":4.93,"l":4.9,"n":7,"o":4.93,"t":"2026-07-17T13:45:00Z","v":530,"vw":4.924},{"c":4.94,"h":4.94,"l":4.88,"n":47,"o":4.88,"t":"2026-07-17T14:00:00Z","v":2167,"vw":4.907848},{"c":4.92,"h":4.92,"l":4.92,"n":28,"o":4.92,"t":"2026-07-17T14:15:00Z","v":844,"vw":4.92},{"c":4.87,"h":4.9,"l":4.87,"n":36,"o":4.8801,"t":"2026-07-17T14:30:00Z","v":1227,"vw":4.883526},{"c":4.88,"h":4.89,"l":4.8652,"n":83,"o":4.87,"t":"2026-07-17T14:45:00Z","v":8778,"vw":4.873552},{"c":4.92,"h":4.925,"l":4.89,"n":85,"o":4.9096,"t":"2026-07-17T15:00:00Z","v":7203,"vw":4.903364},{"c":4.9264,"h":4.9264,"l":4.9264,"n":8,"o":4.9264,"t":"2026-07-17T15:15:00Z","v":204,"vw":4.9264},{"c":4.89,"h":4.91,"l":4.88,"n":52,"o":4.88,"t":"2026-07-17T15:30:00Z","v":3466,"vw":4.89102},{"c":4.92,"h":4.92,"l":4.9,"n":25,"o":4.9,"t":"2026-07-17T15:45:00Z","v":872,"vw":4.91},{"c":4.915,"h":4.92,"l":4.91,"n":41,"o":4.91,"t":"2026-07-17T16:00:00Z","v":1362,"vw":4.912381},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-07-17T16:15:00Z","v":396,"vw":4.91},{"c":4.9,"h":4.91,"l":4.89,"n":25,"o":4.9,"t":"2026-07-17T16:30:00Z","v":666,"vw":4.899879},{"c":4.91,"h":4.92,"l":4.895,"n":114,"o":4.895,"t":"2026-07-17T16:45:00Z","v":8214,"vw":4.917594},{"c":4.92,"h":4.92,"l":4.905,"n":25,"o":4.905,"t":"2026-07-17T17:00:00Z","v":799,"vw":4.91},{"c":4.895,"h":4.91,"l":4.895,"n":28,"o":4.91,"t":"2026-07-17T17:15:00Z","v":1007,"vw":4.903571},{"c":4.875,"h":4.885,"l":4.875,"n":20,"o":4.885,"t":"2026-07-17T17:30:00Z","v":800,"vw":4.879113},{"c":4.81,"h":4.86,"l":4.8,"n":106,"o":4.86,"t":"2026-07-17T17:45:00Z","v":4586,"vw":4.823634},{"c":4.83,"h":4.83,"l":4.8101,"n":38,"o":4.825,"t":"2026-07-17T18:00:00Z","v":1377,"vw":4.823894},{"c":4.82,"h":4.82,"l":4.82,"n":7,"o":4.82,"t":"2026-07-17T18:15:00Z","v":169,"vw":4.82},{"c":4.795,"h":4.8,"l":4.793,"n":25,"o":4.793,"t":"2026-07-17T18:30:00Z","v":1393,"vw":4.794097},{"c":4.77,"h":4.805,"l":4.77,"n":59,"o":4.79,"t":"2026-07-17T18:45:00Z","v":7634,"vw":4.797336},{"c":4.7337,"h":4.735,"l":4.715,"n":45,"o":4.735,"t":"2026-07-17T19:00:00Z","v":3099,"vw":4.731874},{"c":4.71,"h":4.74,"l":4.71,"n":82,"o":4.73,"t":"2026-07-17T19:15:00Z","v":4318,"vw":4.719997},{"c":4.73,"h":4.73,"l":4.72,"n":22,"o":4.73,"t":"2026-07-17T19:30:00Z","v":780,"vw":4.725},{"c":4.69,"h":4.73,"l":4.67,"n":438,"o":4.73,"t":"2026-07-17T19:45:00Z","v":17897,"vw":4.687156},{"c":4.68,"h":4.68,"l":4.68,"n":8,"o":4.68,"t":"2026-07-17T20:00:00Z","v":18638,"vw":4.68},{"c":4.8081,"h":4.8081,"l":4.8081,"n":1,"o":4.8081,"t":"2026-07-17T23:45:00Z","v":199,"vw":4.8081},{"c":4.7,"h":4.829,"l":4.69,"n":54,"o":4.69,"t":"2026-07-20T13:30:00Z","v":2416,"vw":4.746197},{"c":4.745,"h":4.9599,"l":4.7,"n":20,"o":4.7,"t":"2026-07-20T13:45:00Z","v":3225,"vw":4.8901},{"c":4.65,"h":4.71,"l":4.6,"n":91,"o":4.625,"t":"2026-07-20T14:00:00Z","v":7217,"vw":4.641105},{"c":4.63,"h":4.68,"l":4.63,"n":39,"o":4.64,"t":"2026-07-20T14:15:00Z","v":3600,"vw":4.654479},{"c":4.6,"h":4.62,"l":4.6,"n":7,"o":4.61,"t":"2026-07-20T14:30:00Z","v":402,"vw":4.61},{"c":4.61,"h":4.64,"l":4.61,"n":19,"o":4.64,"t":"2026-07-20T14:45:00Z","v":774,"vw":4.621667},{"c":4.64,"h":4.65,"l":4.6296,"n":31,"o":4.64,"t":"2026-07-20T15:00:00Z","v":1482,"vw":4.640859},{"c":4.65,"h":4.65,"l":4.63,"n":40,"o":4.6467,"t":"2026-07-20T15:15:00Z","v":1525,"vw":4.64388},{"c":4.68,"h":4.7,"l":4.659,"n":52,"o":4.659,"t":"2026-07-20T15:30:00Z","v":3416,"vw":4.669173},{"c":4.67,"h":4.685,"l":4.67,"n":14,"o":4.685,"t":"2026-07-20T15:45:00Z","v":821,"vw":4.674702},{"c":4.635,"h":4.675,"l":4.62,"n":93,"o":4.67,"t":"2026-07-20T16:00:00Z","v":16081,"vw":4.667414},{"c":4.62,"h":4.63,"l":4.61,"n":64,"o":4.62,"t":"2026-07-20T16:15:00Z","v":1499,"vw":4.618571},{"c":4.6376,"h":4.66,"l":4.615,"n":49,"o":4.615,"t":"2026-07-20T16:30:00Z","v":3934,"vw":4.634972},{"c":4.64,"h":4.64,"l":4.64,"n":5,"o":4.64,"t":"2026-07-20T16:45:00Z","v":237,"vw":4.64},{"c":4.68,"h":4.68,"l":4.62,"n":50,"o":4.63,"t":"2026-07-20T17:00:00Z","v":6527,"vw":4.659828},{"c":4.675,"h":4.68,"l":4.675,"n":8,"o":4.68,"t":"2026-07-20T17:15:00Z","v":256,"vw":4.6775},{"c":4.68,"h":4.68,"l":4.68,"n":23,"o":4.68,"t":"2026-07-20T17:30:00Z","v":1177,"vw":4.68},{"c":4.68,"h":4.68,"l":4.675,"n":41,"o":4.68,"t":"2026-07-20T17:45:00Z","v":1614,"vw":4.679545},{"c":4.71,"h":4.715,"l":4.68,"n":66,"o":4.68,"t":"2026-07-20T18:00:00Z","v":2427,"vw":4.695666},{"c":4.695,"h":4.71,"l":4.695,"n":38,"o":4.71,"t":"2026-07-20T18:15:00Z","v":1055,"vw":4.7025},{"c":4.69,"h":4.71,"l":4.68,"n":20,"o":4.695,"t":"2026-07-20T18:30:00Z","v":829,"vw":4.692187},{"c":4.68,"h":4.695,"l":4.68,"n":24,"o":4.69,"t":"2026-07-20T18:45:00Z","v":1452,"vw":4.690417},{"c":4.695,"h":4.695,"l":4.69,"n":18,"o":4.69,"t":"2026-07-20T19:00:00Z","v":512,"vw":4.6925},{"c":4.68,"h":4.68,"l":4.67,"n":16,"o":4.68,"t":"2026-07-20T19:15:00Z","v":2169,"vw":4.672065},{"c":4.72,"h":4.72,"l":4.69,"n":62,"o":4.69,"t":"2026-07-20T19:30:00Z","v":4924,"vw":4.7058},{"c":4.7,"h":4.7201,"l":4.68,"n":400,"o":4.72,"t":"2026-07-20T19:45:00Z","v":24383,"vw":4.710069},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-07-20T20:00:00Z","v":14334,"vw":4.69},{"c":4.69,"h":4.69,"l":4.67,"n":6,"o":4.67,"t":"2026-07-21T13:30:00Z","v":620,"vw":4.67865},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-07-21T13:45:00Z","v":123,"vw":4.69},{"c":4.69,"h":4.695,"l":4.675,"n":14,"o":4.695,"t":"2026-07-21T14:00:00Z","v":860,"vw":4.682976},{"c":4.705,"h":4.71,"l":4.665,"n":51,"o":4.665,"t":"2026-07-21T14:15:00Z","v":2676,"vw":4.694063},{"c":4.75,"h":4.75,"l":4.705,"n":31,"o":4.705,"t":"2026-07-21T14:30:00Z","v":1130,"vw":4.730627},{"c":4.77,"h":4.77,"l":4.77,"n":23,"o":4.77,"t":"2026-07-21T15:00:00Z","v":1265,"vw":4.77},{"c":4.765,"h":4.765,"l":4.76,"n":8,"o":4.76,"t":"2026-07-21T15:15:00Z","v":1355,"vw":4.764615},{"c":4.75,"h":4.76,"l":4.75,"n":69,"o":4.75,"t":"2026-07-21T15:30:00Z","v":4507,"vw":4.750618},{"c":4.705,"h":4.75,"l":4.7,"n":269,"o":4.7365,"t":"2026-07-21T15:45:00Z","v":25289,"vw":4.732422},{"c":4.715,"h":4.72,"l":4.71,"n":24,"o":4.71,"t":"2026-07-21T16:00:00Z","v":1301,"vw":4.713949},{"c":4.665,"h":4.705,"l":4.65,"n":34,"o":4.705,"t":"2026-07-21T16:15:00Z","v":12044,"vw":4.659604},{"c":4.66,"h":4.66,"l":4.66,"n":7,"o":4.66,"t":"2026-07-21T16:30:00Z","v":357,"vw":4.66},{"c":4.69,"h":4.69,"l":4.66,"n":73,"o":4.66,"t":"2026-07-21T16:45:00Z","v":3020,"vw":4.670596},{"c":4.69,"h":4.69,"l":4.69,"n":4,"o":4.69,"t":"2026-07-21T17:00:00Z","v":178,"vw":4.69},{"c":4.68,"h":4.68,"l":4.67,"n":34,"o":4.67,"t":"2026-07-21T17:30:00Z","v":2175,"vw":4.678282},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-07-21T17:45:00Z","v":111,"vw":4.68},{"c":4.69,"h":4.69,"l":4.68,"n":27,"o":4.68,"t":"2026-07-21T18:00:00Z","v":765,"vw":4.685},{"c":4.69,"h":4.69,"l":4.69,"n":16,"o":4.69,"t":"2026-07-21T18:15:00Z","v":2541,"vw":4.69},{"c":4.6995,"h":4.6995,"l":4.69,"n":10,"o":4.69,"t":"2026-07-21T18:30:00Z","v":349,"vw":4.696445},{"c":4.67,"h":4.69,"l":4.67,"n":32,"o":4.69,"t":"2026-07-21T18:45:00Z","v":2236,"vw":4.681727},{"c":4.68,"h":4.68,"l":4.67,"n":23,"o":4.68,"t":"2026-07-21T19:00:00Z","v":1029,"vw":4.678051},{"c":4.66,"h":4.67,"l":4.66,"n":38,"o":4.67,"t":"2026-07-21T19:15:00Z","v":900,"vw":4.665},{"c":4.66,"h":4.67,"l":4.655,"n":48,"o":4.67,"t":"2026-07-21T19:30:00Z","v":2863,"vw":4.662795},{"c":4.63,"h":4.65,"l":4.62,"n":401,"o":4.65,"t":"2026-07-21T19:45:00Z","v":14306,"vw":4.631253},{"c":4.64,"h":4.64,"l":4.64,"n":3,"o":4.64,"t":"2026-07-21T20:00:00Z","v":23540,"vw":4.64},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-07-22T08:30:00Z","v":701,"vw":4.74},{"c":4.65,"h":4.66,"l":4.65,"n":14,"o":4.65,"t":"2026-07-22T13:30:00Z","v":3174,"vw":4.650324},{"c":4.5703,"h":4.675,"l":4.5703,"n":43,"o":4.65,"t":"2026-07-22T14:00:00Z","v":8596,"vw":4.644477},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-07-22T14:15:00Z","v":101,"vw":4.61},{"c":4.58,"h":4.62,"l":4.58,"n":78,"o":4.595,"t":"2026-07-22T14:30:00Z","v":3454,"vw":4.598797},{"c":4.605,"h":4.61,"l":4.6,"n":29,"o":4.6,"t":"2026-07-22T14:45:00Z","v":1420,"vw":4.603862},{"c":4.62,"h":4.62,"l":4.615,"n":8,"o":4.62,"t":"2026-07-22T15:00:00Z","v":434,"vw":4.618333},{"c":4.615,"h":4.615,"l":4.615,"n":4,"o":4.615,"t":"2026-07-22T15:15:00Z","v":120,"vw":4.615},{"c":4.62,"h":4.63,"l":4.61,"n":61,"o":4.63,"t":"2026-07-22T15:45:00Z","v":1755,"vw":4.616717},{"c":4.615,"h":4.615,"l":4.615,"n":9,"o":4.615,"t":"2026-07-22T16:00:00Z","v":786,"vw":4.615},{"c":4.63,"h":4.63,"l":4.59,"n":88,"o":4.62,"t":"2026-07-22T16:15:00Z","v":12812,"vw":4.609692},{"c":4.625,"h":4.625,"l":4.61,"n":47,"o":4.61,"t":"2026-07-22T16:30:00Z","v":1911,"vw":4.618244},{"c":4.6,"h":4.6101,"l":4.6,"n":31,"o":4.61,"t":"2026-07-22T16:45:00Z","v":1610,"vw":4.606729},{"c":4.62,"h":4.67,"l":4.595,"n":148,"o":4.6,"t":"2026-07-22T17:00:00Z","v":17795,"vw":4.618299},{"c":4.62,"h":4.62,"l":4.61,"n":33,"o":4.61,"t":"2026-07-22T17:15:00Z","v":11870,"vw":4.611188},{"c":4.625,"h":4.625,"l":4.62,"n":31,"o":4.62,"t":"2026-07-22T17:30:00Z","v":934,"vw":4.622},{"c":4.625,"h":4.625,"l":4.625,"n":20,"o":4.625,"t":"2026-07-22T17:45:00Z","v":448,"vw":4.625},{"c":4.62,"h":4.62,"l":4.615,"n":56,"o":4.62,"t":"2026-07-22T18:00:00Z","v":1552,"vw":4.617778},{"c":4.58,"h":4.62,"l":4.58,"n":52,"o":4.62,"t":"2026-07-22T18:30:00Z","v":1684,"vw":4.60125},{"c":4.56,"h":4.57,"l":4.51,"n":149,"o":4.57,"t":"2026-07-22T18:45:00Z","v":8258,"vw":4.531892},{"c":4.58,"h":4.58,"l":4.565,"n":60,"o":4.57,"t":"2026-07-22T19:00:00Z","v":1874,"vw":4.569583},{"c":4.59,"h":4.59,"l":4.585,"n":29,"o":4.585,"t":"2026-07-22T19:15:00Z","v":1240,"vw":4.586667},{"c":4.59,"h":4.595,"l":4.58,"n":103,"o":4.585,"t":"2026-07-22T19:30:00Z","v":3023,"vw":4.587828},{"c":4.575,"h":4.59,"l":4.56,"n":370,"o":4.58,"t":"2026-07-22T19:45:00Z","v":14760,"vw":4.577645},{"c":4.58,"h":4.58,"l":4.58,"n":6,"o":4.58,"t":"2026-07-22T20:00:00Z","v":18462,"vw":4.58},{"c":4.74,"h":4.74,"l":4.74,"n":4,"o":4.74,"t":"2026-07-23T08:15:00Z","v":264,"vw":4.74},{"c":4.56,"h":4.56,"l":4.51,"n":41,"o":4.51,"t":"2026-07-23T13:30:00Z","v":1378,"vw":4.51601},{"c":4.54,"h":4.5512,"l":4.52,"n":25,"o":4.53,"t":"2026-07-23T13:45:00Z","v":1903,"vw":4.542511},{"c":4.52,"h":4.555,"l":4.51,"n":86,"o":4.52,"t":"2026-07-23T14:00:00Z","v":3209,"vw":4.536819},{"c":4.5,"h":4.52,"l":4.5,"n":42,"o":4.51,"t":"2026-07-23T14:15:00Z","v":4079,"vw":4.501365},{"c":4.52,"h":4.53,"l":4.5,"n":51,"o":4.515,"t":"2026-07-23T14:30:00Z","v":7594,"vw":4.504351},{"c":4.505,"h":4.53,"l":4.505,"n":29,"o":4.505,"t":"2026-07-23T14:45:00Z","v":2418,"vw":4.521925},{"c":4.46,"h":4.485,"l":4.46,"n":18,"o":4.48,"t":"2026-07-23T15:00:00Z","v":1186,"vw":4.474686},{"c":4.435,"h":4.46,"l":4.43,"n":27,"o":4.46,"t":"2026-07-23T15:15:00Z","v":960,"vw":4.447533},{"c":4.435,"h":4.435,"l":4.435,"n":6,"o":4.435,"t":"2026-07-23T15:30:00Z","v":754,"vw":4.435},{"c":4.47,"h":4.47,"l":4.42,"n":43,"o":4.435,"t":"2026-07-23T15:45:00Z","v":3258,"vw":4.430192},{"c":4.485,"h":4.5,"l":4.455,"n":55,"o":4.46,"t":"2026-07-23T16:00:00Z","v":2129,"vw":4.483191},{"c":4.47,"h":4.485,"l":4.47,"n":15,"o":4.485,"t":"2026-07-23T16:15:00Z","v":478,"vw":4.4775},{"c":4.47,"h":4.47,"l":4.46,"n":48,"o":4.47,"t":"2026-07-23T16:30:00Z","v":1936,"vw":4.465822},{"c":4.465,"h":4.465,"l":4.455,"n":24,"o":4.455,"t":"2026-07-23T16:45:00Z","v":753,"vw":4.46},{"c":4.465,"h":4.47,"l":4.45,"n":23,"o":4.45,"t":"2026-07-23T17:00:00Z","v":849,"vw":4.458571},{"c":4.5,"h":4.5,"l":4.45,"n":83,"o":4.46,"t":"2026-07-23T17:15:00Z","v":8163,"vw":4.458559},{"c":4.4994,"h":4.4994,"l":4.48,"n":11,"o":4.48,"t":"2026-07-23T17:30:00Z","v":631,"vw":4.48388},{"c":4.47,"h":4.5,"l":4.47,"n":34,"o":4.47,"t":"2026-07-23T17:45:00Z","v":6478,"vw":4.476286},{"c":4.46,"h":4.47,"l":4.4533,"n":24,"o":4.4533,"t":"2026-07-23T18:00:00Z","v":1714,"vw":4.457128},{"c":4.45,"h":4.46,"l":4.45,"n":9,"o":4.46,"t":"2026-07-23T18:15:00Z","v":639,"vw":4.451667},{"c":4.445,"h":4.445,"l":4.43,"n":12,"o":4.43,"t":"2026-07-23T18:30:00Z","v":327,"vw":4.4375},{"c":4.44,"h":4.45,"l":4.44,"n":53,"o":4.44,"t":"2026-07-23T18:45:00Z","v":2075,"vw":4.441},{"c":4.44,"h":4.47,"l":4.44,"n":92,"o":4.44,"t":"2026-07-23T19:00:00Z","v":4389,"vw":4.449318},{"c":4.46,"h":4.465,"l":4.45,"n":52,"o":4.45,"t":"2026-07-23T19:15:00Z","v":2043,"vw":4.45875},{"c":4.4,"h":4.47,"l":4.4,"n":262,"o":4.46,"t":"2026-07-23T19:30:00Z","v":20808,"vw":4.418435},{"c":4.44,"h":4.44,"l":4.375,"n":234,"o":4.4,"t":"2026-07-23T19:45:00Z","v":11904,"vw":4.407394},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-07-23T20:00:00Z","v":21979,"vw":4.43},{"c":4.47,"h":4.575,"l":4.45,"n":43,"o":4.45,"t":"2026-07-24T13:30:00Z","v":2038,"vw":4.505281},{"c":4.395,"h":4.43,"l":4.35,"n":36,"o":4.43,"t":"2026-07-24T14:00:00Z","v":1815,"vw":4.376032},{"c":4.3615,"h":4.3615,"l":4.3615,"n":4,"o":4.3615,"t":"2026-07-24T14:15:00Z","v":187,"vw":4.3615},{"c":4.35,"h":4.4,"l":4.31,"n":145,"o":4.365,"t":"2026-07-24T14:30:00Z","v":7674,"vw":4.346767},{"c":4.4,"h":4.4,"l":4.355,"n":21,"o":4.355,"t":"2026-07-24T14:45:00Z","v":639,"vw":4.378333},{"c":4.405,"h":4.405,"l":4.385,"n":16,"o":4.385,"t":"2026-07-24T15:00:00Z","v":922,"vw":4.398},{"c":4.41,"h":4.44,"l":4.405,"n":32,"o":4.405,"t":"2026-07-24T15:15:00Z","v":1655,"vw":4.419583},{"c":4.415,"h":4.42,"l":4.4,"n":23,"o":4.42,"t":"2026-07-24T15:30:00Z","v":5909,"vw":4.401697},{"c":4.4,"h":4.42,"l":4.4,"n":31,"o":4.4,"t":"2026-07-24T15:45:00Z","v":6268,"vw":4.400776},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-07-24T16:00:00Z","v":214,"vw":4.4},{"c":4.405,"h":4.405,"l":4.4,"n":9,"o":4.4,"t":"2026-07-24T16:15:00Z","v":489,"vw":4.401667},{"c":4.41,"h":4.41,"l":4.38,"n":28,"o":4.38,"t":"2026-07-24T16:30:00Z","v":876,"vw":4.39189},{"c":4.39,"h":4.4,"l":4.39,"n":17,"o":4.395,"t":"2026-07-24T16:45:00Z","v":482,"vw":4.395},{"c":4.375,"h":4.39,"l":4.375,"n":17,"o":4.38,"t":"2026-07-24T17:00:00Z","v":790,"vw":4.380833},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-07-24T17:15:00Z","v":113,"vw":4.38},{"c":4.395,"h":4.395,"l":4.37,"n":49,"o":4.38,"t":"2026-07-24T17:30:00Z","v":3644,"vw":4.381986},{"c":4.375,"h":4.39,"l":4.37,"n":50,"o":4.385,"t":"2026-07-24T17:45:00Z","v":6783,"vw":4.371587},{"c":4.375,"h":4.375,"l":4.375,"n":1,"o":4.375,"t":"2026-07-24T18:00:00Z","v":100,"vw":4.375},{"c":4.36,"h":4.36,"l":4.36,"n":26,"o":4.36,"t":"2026-07-24T18:15:00Z","v":1242,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":20,"o":4.36,"t":"2026-07-24T18:30:00Z","v":310,"vw":4.36},{"c":4.36,"h":4.36,"l":4.34,"n":61,"o":4.35,"t":"2026-07-24T18:45:00Z","v":2976,"vw":4.346206},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-07-24T19:00:00Z","v":100,"vw":4.34},{"c":4.38,"h":4.38,"l":4.34,"n":50,"o":4.34,"t":"2026-07-24T19:15:00Z","v":2014,"vw":4.368333},{"c":4.365,"h":4.38,"l":4.35,"n":52,"o":4.38,"t":"2026-07-24T19:30:00Z","v":1787,"vw":4.365257},{"c":4.32,"h":4.36,"l":4.315,"n":384,"o":4.36,"t":"2026-07-24T19:45:00Z","v":17009,"vw":4.334918},{"c":4.33,"h":4.33,"l":4.33,"n":5,"o":4.33,"t":"2026-07-24T20:00:00Z","v":25668,"vw":4.33},{"c":4.64,"h":4.64,"l":4.64,"n":11,"o":4.64,"t":"2026-07-27T08:30:00Z","v":332,"vw":4.64},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-07-27T11:30:00Z","v":155,"vw":4.45},{"c":4.5,"h":4.5,"l":4.48,"n":2,"o":4.48,"t":"2026-07-27T12:00:00Z","v":600,"vw":4.496667},{"c":4.355,"h":4.43,"l":4.35,"n":43,"o":4.37,"t":"2026-07-27T13:30:00Z","v":2613,"vw":4.371393},{"c":4.38,"h":4.435,"l":4.38,"n":6,"o":4.435,"t":"2026-07-27T13:45:00Z","v":570,"vw":4.389821},{"c":4.45,"h":4.45,"l":4.445,"n":7,"o":4.445,"t":"2026-07-27T14:00:00Z","v":348,"vw":4.448162},{"c":4.28,"h":4.35,"l":4.26,"n":33,"o":4.35,"t":"2026-07-27T14:15:00Z","v":2994,"vw":4.303886},{"c":4.305,"h":4.32,"l":4.28,"n":27,"o":4.31,"t":"2026-07-27T14:30:00Z","v":2705,"vw":4.297241},{"c":4.355,"h":4.355,"l":4.305,"n":24,"o":4.305,"t":"2026-07-27T14:45:00Z","v":1584,"vw":4.325849},{"c":4.365,"h":4.365,"l":4.365,"n":6,"o":4.365,"t":"2026-07-27T15:00:00Z","v":1013,"vw":4.365},{"c":4.365,"h":4.365,"l":4.365,"n":2,"o":4.365,"t":"2026-07-27T15:15:00Z","v":200,"vw":4.365},{"c":4.34,"h":4.35,"l":4.34,"n":25,"o":4.35,"t":"2026-07-27T15:30:00Z","v":1270,"vw":4.348902},{"c":4.33,"h":4.3413,"l":4.32,"n":53,"o":4.34,"t":"2026-07-27T15:45:00Z","v":8975,"vw":4.324049},{"c":4.335,"h":4.34,"l":4.325,"n":16,"o":4.34,"t":"2026-07-27T16:00:00Z","v":739,"vw":4.336},{"c":4.38,"h":4.395,"l":4.35,"n":42,"o":4.35,"t":"2026-07-27T16:15:00Z","v":1894,"vw":4.369625},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-07-27T16:30:00Z","v":117,"vw":4.37},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-07-27T16:45:00Z","v":129,"vw":4.39},{"c":4.36,"h":4.37,"l":4.36,"n":12,"o":4.36,"t":"2026-07-27T17:15:00Z","v":896,"vw":4.361227},{"c":4.35,"h":4.36,"l":4.35,"n":13,"o":4.36,"t":"2026-07-27T17:30:00Z","v":576,"vw":4.355},{"c":4.34,"h":4.35,"l":4.33,"n":28,"o":4.345,"t":"2026-07-27T17:45:00Z","v":3647,"vw":4.343294},{"c":4.34,"h":4.34,"l":4.34,"n":10,"o":4.34,"t":"2026-07-27T18:00:00Z","v":751,"vw":4.34},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-07-27T18:15:00Z","v":101,"vw":4.33},{"c":4.34,"h":4.34,"l":4.34,"n":16,"o":4.34,"t":"2026-07-27T18:30:00Z","v":885,"vw":4.34},{"c":4.32,"h":4.345,"l":4.3,"n":166,"o":4.345,"t":"2026-07-27T18:45:00Z","v":31444,"vw":4.305284},{"c":4.3258,"h":4.34,"l":4.3066,"n":70,"o":4.3199,"t":"2026-07-27T19:00:00Z","v":5255,"vw":4.320998},{"c":4.33,"h":4.33,"l":4.33,"n":16,"o":4.33,"t":"2026-07-27T19:15:00Z","v":1359,"vw":4.33},{"c":4.33,"h":4.34,"l":4.33,"n":57,"o":4.33,"t":"2026-07-27T19:30:00Z","v":4268,"vw":4.336892},{"c":4.335,"h":4.35,"l":4.32,"n":205,"o":4.335,"t":"2026-07-27T19:45:00Z","v":7937,"vw":4.330857},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-07-27T20:00:00Z","v":18064,"vw":4.34},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-07-28T11:15:00Z","v":400,"vw":4.48},{"c":4.58,"h":4.62,"l":4.4,"n":55,"o":4.4,"t":"2026-07-28T13:30:00Z","v":7815,"vw":4.474719},{"c":4.515,"h":4.525,"l":4.43,"n":15,"o":4.525,"t":"2026-07-28T13:45:00Z","v":7383,"vw":4.482857},{"c":4.51,"h":4.56,"l":4.475,"n":216,"o":4.515,"t":"2026-07-28T14:00:00Z","v":22165,"vw":4.506757},{"c":4.44,"h":4.51,"l":4.44,"n":14,"o":4.51,"t":"2026-07-28T14:15:00Z","v":378,"vw":4.475},{"c":4.43,"h":4.46,"l":4.42,"n":74,"o":4.44,"t":"2026-07-28T14:30:00Z","v":4109,"vw":4.437759},{"c":4.515,"h":4.515,"l":4.43,"n":49,"o":4.43,"t":"2026-07-28T14:45:00Z","v":9686,"vw":4.492181},{"c":4.465,"h":4.49,"l":4.465,"n":28,"o":4.49,"t":"2026-07-28T15:00:00Z","v":876,"vw":4.4825},{"c":4.4899,"h":4.4899,"l":4.475,"n":10,"o":4.475,"t":"2026-07-28T15:15:00Z","v":635,"vw":4.48692},{"c":4.48,"h":4.48,"l":4.47,"n":100,"o":4.48,"t":"2026-07-28T15:30:00Z","v":6489,"vw":4.478311},{"c":4.485,"h":4.495,"l":4.48,"n":36,"o":4.49,"t":"2026-07-28T15:45:00Z","v":1284,"vw":4.48625},{"c":4.47,"h":4.485,"l":4.47,"n":39,"o":4.485,"t":"2026-07-28T16:00:00Z","v":998,"vw":4.4725},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-07-28T16:15:00Z","v":162,"vw":4.47},{"c":4.455,"h":4.46,"l":4.455,"n":35,"o":4.46,"t":"2026-07-28T16:30:00Z","v":1328,"vw":4.459375},{"c":4.46,"h":4.47,"l":4.45,"n":32,"o":4.46,"t":"2026-07-28T17:00:00Z","v":1064,"vw":4.45995},{"c":4.465,"h":4.48,"l":4.46,"n":61,"o":4.47,"t":"2026-07-28T17:15:00Z","v":2616,"vw":4.466199},{"c":4.44,"h":4.45,"l":4.43,"n":53,"o":4.45,"t":"2026-07-28T17:30:00Z","v":7814,"vw":4.432114},{"c":4.435,"h":4.45,"l":4.435,"n":23,"o":4.44,"t":"2026-07-28T17:45:00Z","v":809,"vw":4.439167},{"c":4.42,"h":4.435,"l":4.42,"n":48,"o":4.435,"t":"2026-07-28T18:00:00Z","v":2269,"vw":4.424714},{"c":4.415,"h":4.415,"l":4.415,"n":6,"o":4.415,"t":"2026-07-28T18:15:00Z","v":331,"vw":4.415},{"c":4.415,"h":4.43,"l":4.4,"n":59,"o":4.42,"t":"2026-07-28T18:30:00Z","v":2689,"vw":4.411958},{"c":4.41,"h":4.42,"l":4.4,"n":67,"o":4.41,"t":"2026-07-28T18:45:00Z","v":4048,"vw":4.40731},{"c":4.39,"h":4.42,"l":4.39,"n":55,"o":4.4,"t":"2026-07-28T19:00:00Z","v":1457,"vw":4.404821},{"c":4.38,"h":4.4,"l":4.38,"n":49,"o":4.395,"t":"2026-07-28T19:15:00Z","v":1738,"vw":4.385769},{"c":4.385,"h":4.4,"l":4.37,"n":75,"o":4.39,"t":"2026-07-28T19:30:00Z","v":3146,"vw":4.379359},{"c":4.39,"h":4.4,"l":4.37,"n":341,"o":4.385,"t":"2026-07-28T19:45:00Z","v":10708,"vw":4.384899},{"c":4.39,"h":4.39,"l":4.39,"n":8,"o":4.39,"t":"2026-07-28T20:00:00Z","v":21088,"vw":4.39},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-07-28T22:00:00Z","v":1000,"vw":4.44},{"c":4.375,"h":4.41,"l":4.325,"n":31,"o":4.325,"t":"2026-07-29T13:30:00Z","v":2827,"vw":4.365696},{"c":4.3,"h":4.38,"l":4.3,"n":105,"o":4.375,"t":"2026-07-29T13:45:00Z","v":9954,"vw":4.33888},{"c":4.24,"h":4.29,"l":4.24,"n":64,"o":4.28,"t":"2026-07-29T14:00:00Z","v":4549,"vw":4.271847},{"c":4.26,"h":4.28,"l":4.23,"n":113,"o":4.24,"t":"2026-07-29T14:15:00Z","v":6560,"vw":4.252502},{"c":4.265,"h":4.27,"l":4.26,"n":34,"o":4.26,"t":"2026-07-29T14:30:00Z","v":2444,"vw":4.260714},{"c":4.265,"h":4.265,"l":4.265,"n":6,"o":4.265,"t":"2026-07-29T14:45:00Z","v":270,"vw":4.265},{"c":4.28,"h":4.29,"l":4.27,"n":42,"o":4.2701,"t":"2026-07-29T15:00:00Z","v":3793,"vw":4.2744},{"c":4.28,"h":4.28,"l":4.28,"n":34,"o":4.28,"t":"2026-07-29T15:15:00Z","v":863,"vw":4.28},{"c":4.265,"h":4.27,"l":4.265,"n":12,"o":4.27,"t":"2026-07-29T15:30:00Z","v":592,"vw":4.2675},{"c":4.28,"h":4.28,"l":4.26,"n":36,"o":4.265,"t":"2026-07-29T15:45:00Z","v":1935,"vw":4.262917},{"c":4.27,"h":4.27,"l":4.27,"n":11,"o":4.27,"t":"2026-07-29T16:00:00Z","v":361,"vw":4.27},{"c":4.275,"h":4.28,"l":4.27,"n":64,"o":4.27,"t":"2026-07-29T16:15:00Z","v":2018,"vw":4.272},{"c":4.27,"h":4.275,"l":4.27,"n":20,"o":4.275,"t":"2026-07-29T16:30:00Z","v":670,"vw":4.271667},{"c":4.28,"h":4.28,"l":4.265,"n":59,"o":4.27,"t":"2026-07-29T16:45:00Z","v":3702,"vw":4.268118},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-07-29T17:00:00Z","v":304,"vw":4.28},{"c":4.3,"h":4.3,"l":4.28,"n":32,"o":4.28,"t":"2026-07-29T17:15:00Z","v":1884,"vw":4.2825},{"c":4.285,"h":4.285,"l":4.27,"n":13,"o":4.285,"t":"2026-07-29T17:30:00Z","v":454,"vw":4.277792},{"c":4.28,"h":4.28,"l":4.27,"n":56,"o":4.2701,"t":"2026-07-29T17:45:00Z","v":6658,"vw":4.273648},{"c":4.27,"h":4.32,"l":4.27,"n":129,"o":4.285,"t":"2026-07-29T18:00:00Z","v":7935,"vw":4.291928},{"c":4.36,"h":4.36,"l":4.26,"n":197,"o":4.26,"t":"2026-07-29T18:15:00Z","v":19590,"vw":4.296732},{"c":4.355,"h":4.39,"l":4.34,"n":187,"o":4.36,"t":"2026-07-29T18:30:00Z","v":15292,"vw":4.354731},{"c":4.4,"h":4.42,"l":4.35,"n":134,"o":4.37,"t":"2026-07-29T18:45:00Z","v":16048,"vw":4.387637},{"c":4.35,"h":4.39,"l":4.32,"n":273,"o":4.38,"t":"2026-07-29T19:00:00Z","v":23932,"vw":4.350499},{"c":4.385,"h":4.43,"l":4.36,"n":223,"o":4.36,"t":"2026-07-29T19:15:00Z","v":24119,"vw":4.40101},{"c":4.36,"h":4.395,"l":4.35,"n":105,"o":4.38,"t":"2026-07-29T19:30:00Z","v":5943,"vw":4.381899},{"c":4.33,"h":4.37,"l":4.32,"n":262,"o":4.35,"t":"2026-07-29T19:45:00Z","v":9571,"vw":4.336754},{"c":4.32,"h":4.32,"l":4.32,"n":7,"o":4.32,"t":"2026-07-29T20:00:00Z","v":30667,"vw":4.32},{"c":4.28,"h":4.37,"l":4.28,"n":47,"o":4.33,"t":"2026-07-30T13:30:00Z","v":10432,"vw":4.319689},{"c":4.3,"h":4.3,"l":4.24,"n":13,"o":4.3,"t":"2026-07-30T13:45:00Z","v":1460,"vw":4.283846},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-07-30T14:00:00Z","v":200,"vw":4.3},{"c":4.255,"h":4.27,"l":4.25,"n":21,"o":4.25,"t":"2026-07-30T14:30:00Z","v":645,"vw":4.2575},{"c":4.245,"h":4.255,"l":4.24,"n":40,"o":4.255,"t":"2026-07-30T14:45:00Z","v":2083,"vw":4.245333},{"c":4.27,"h":4.275,"l":4.25,"n":26,"o":4.2508,"t":"2026-07-30T15:00:00Z","v":1430,"vw":4.259661},{"c":4.2797,"h":4.2797,"l":4.2797,"n":9,"o":4.2797,"t":"2026-07-30T15:15:00Z","v":623,"vw":4.2797},{"c":4.25,"h":4.27,"l":4.24,"n":161,"o":4.26,"t":"2026-07-30T15:30:00Z","v":9958,"vw":4.251257},{"c":4.26,"h":4.26,"l":4.245,"n":131,"o":4.25,"t":"2026-07-30T16:00:00Z","v":7645,"vw":4.250052},{"c":4.3,"h":4.3,"l":4.245,"n":118,"o":4.25,"t":"2026-07-30T16:15:00Z","v":7870,"vw":4.273334},{"c":4.28,"h":4.3025,"l":4.27,"n":44,"o":4.295,"t":"2026-07-30T16:30:00Z","v":5898,"vw":4.294391},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-07-30T16:45:00Z","v":106,"vw":4.27},{"c":4.275,"h":4.28,"l":4.275,"n":12,"o":4.28,"t":"2026-07-30T17:00:00Z","v":420,"vw":4.276667},{"c":4.285,"h":4.29,"l":4.26,"n":61,"o":4.27,"t":"2026-07-30T17:15:00Z","v":6872,"vw":4.26625},{"c":4.28,"h":4.2891,"l":4.269,"n":18,"o":4.2891,"t":"2026-07-30T17:30:00Z","v":3792,"vw":4.279733},{"c":4.28,"h":4.28,"l":4.26,"n":36,"o":4.27,"t":"2026-07-30T17:45:00Z","v":2548,"vw":4.270539},{"c":4.279,"h":4.28,"l":4.279,"n":4,"o":4.28,"t":"2026-07-30T18:00:00Z","v":325,"vw":4.2795},{"c":4.29,"h":4.29,"l":4.2801,"n":8,"o":4.2801,"t":"2026-07-30T18:45:00Z","v":344,"vw":4.286192},{"c":4.3,"h":4.3175,"l":4.295,"n":134,"o":4.3,"t":"2026-07-30T19:00:00Z","v":7886,"vw":4.304339},{"c":4.3,"h":4.3,"l":4.3,"n":7,"o":4.3,"t":"2026-07-30T19:15:00Z","v":1800,"vw":4.3},{"c":4.31,"h":4.32,"l":4.2926,"n":149,"o":4.2926,"t":"2026-07-30T19:30:00Z","v":22652,"vw":4.307646},{"c":4.35,"h":4.4,"l":4.3,"n":848,"o":4.31,"t":"2026-07-30T19:45:00Z","v":115293,"vw":4.321668},{"c":4.36,"h":4.36,"l":4.36,"n":8,"o":4.36,"t":"2026-07-30T20:00:00Z","v":17306,"vw":4.36},{"c":4.355,"h":4.39,"l":4.295,"n":46,"o":4.32,"t":"2026-07-31T13:30:00Z","v":6022,"vw":4.32498},{"c":4.3593,"h":4.39,"l":4.3593,"n":55,"o":4.39,"t":"2026-07-31T13:45:00Z","v":7547,"vw":4.362508},{"c":4.28,"h":4.35,"l":4.27,"n":40,"o":4.35,"t":"2026-07-31T14:00:00Z","v":1258,"vw":4.318125},{"c":4.31,"h":4.315,"l":4.285,"n":31,"o":4.31,"t":"2026-07-31T14:15:00Z","v":2043,"vw":4.3075},{"c":4.31,"h":4.32,"l":4.3,"n":92,"o":4.31,"t":"2026-07-31T14:30:00Z","v":1728,"vw":4.31},{"c":4.33,"h":4.33,"l":4.33,"n":7,"o":4.33,"t":"2026-07-31T14:45:00Z","v":240,"vw":4.33},{"c":4.315,"h":4.315,"l":4.315,"n":3,"o":4.315,"t":"2026-07-31T15:00:00Z","v":205,"vw":4.315},{"c":4.3,"h":4.3,"l":4.2701,"n":32,"o":4.3,"t":"2026-07-31T15:15:00Z","v":2244,"vw":4.286397},{"c":4.29,"h":4.29,"l":4.27,"n":54,"o":4.285,"t":"2026-07-31T15:30:00Z","v":3095,"vw":4.279762},{"c":4.29,"h":4.29,"l":4.29,"n":32,"o":4.29,"t":"2026-07-31T15:45:00Z","v":1168,"vw":4.29},{"c":4.31,"h":4.31,"l":4.31,"n":12,"o":4.31,"t":"2026-07-31T16:00:00Z","v":587,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-07-31T16:15:00Z","v":107,"vw":4.31},{"c":4.34,"h":4.35,"l":4.32,"n":52,"o":4.32,"t":"2026-07-31T16:30:00Z","v":1856,"vw":4.3375},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-07-31T16:45:00Z","v":103,"vw":4.35},{"c":4.33,"h":4.33,"l":4.33,"n":13,"o":4.33,"t":"2026-07-31T17:00:00Z","v":393,"vw":4.33},{"c":4.35,"h":4.35,"l":4.34,"n":35,"o":4.34,"t":"2026-07-31T17:15:00Z","v":1749,"vw":4.341559},{"c":4.34,"h":4.34,"l":4.34,"n":36,"o":4.34,"t":"2026-07-31T17:30:00Z","v":726,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":6,"o":4.35,"t":"2026-07-31T17:45:00Z","v":126,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":39,"o":4.34,"t":"2026-07-31T18:00:00Z","v":1203,"vw":4.34},{"c":4.38,"h":4.38,"l":4.36,"n":17,"o":4.36,"t":"2026-07-31T18:15:00Z","v":355,"vw":4.373333},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-07-31T18:30:00Z","v":224,"vw":4.36},{"c":4.38,"h":4.38,"l":4.3501,"n":43,"o":4.37,"t":"2026-07-31T18:45:00Z","v":2077,"vw":4.366787},{"c":4.39,"h":4.39,"l":4.39,"n":18,"o":4.39,"t":"2026-07-31T19:00:00Z","v":326,"vw":4.39},{"c":4.42,"h":4.42,"l":4.405,"n":35,"o":4.405,"t":"2026-07-31T19:15:00Z","v":531,"vw":4.40875},{"c":4.4,"h":4.41,"l":4.4,"n":76,"o":4.402,"t":"2026-07-31T19:30:00Z","v":3006,"vw":4.403449},{"c":4.415,"h":4.45,"l":4.41,"n":270,"o":4.41,"t":"2026-07-31T19:45:00Z","v":8584,"vw":4.428596},{"c":4.42,"h":4.42,"l":4.42,"n":8,"o":4.42,"t":"2026-07-31T20:00:00Z","v":19332,"vw":4.42},{"c":4.49,"h":4.55,"l":4.49,"n":31,"o":4.5,"t":"2026-08-03T13:30:00Z","v":2330,"vw":4.509829},{"c":4.415,"h":4.58,"l":4.415,"n":10,"o":4.545,"t":"2026-08-03T13:45:00Z","v":3387,"vw":4.489616},{"c":4.5,"h":4.575,"l":4.435,"n":36,"o":4.435,"t":"2026-08-03T14:00:00Z","v":3579,"vw":4.489587},{"c":4.385,"h":4.51,"l":4.355,"n":74,"o":4.49,"t":"2026-08-03T14:15:00Z","v":2939,"vw":4.444665},{"c":4.385,"h":4.45,"l":4.385,"n":15,"o":4.45,"t":"2026-08-03T14:30:00Z","v":375,"vw":4.406667},{"c":4.4,"h":4.405,"l":4.39,"n":15,"o":4.405,"t":"2026-08-03T14:45:00Z","v":580,"vw":4.39875},{"c":4.4,"h":4.4,"l":4.382,"n":53,"o":4.382,"t":"2026-08-03T15:00:00Z","v":1751,"vw":4.396289},{"c":4.44,"h":4.44,"l":4.405,"n":107,"o":4.405,"t":"2026-08-03T15:15:00Z","v":2635,"vw":4.420202},{"c":4.435,"h":4.44,"l":4.43,"n":44,"o":4.435,"t":"2026-08-03T15:30:00Z","v":1240,"vw":4.434167},{"c":4.44,"h":4.4499,"l":4.435,"n":69,"o":4.435,"t":"2026-08-03T15:45:00Z","v":1794,"vw":4.444243},{"c":4.44,"h":4.45,"l":4.44,"n":25,"o":4.45,"t":"2026-08-03T16:00:00Z","v":1999,"vw":4.448898},{"c":4.45,"h":4.45,"l":4.42,"n":104,"o":4.44,"t":"2026-08-03T16:15:00Z","v":5451,"vw":4.433457},{"c":4.45,"h":4.455,"l":4.44,"n":111,"o":4.44,"t":"2026-08-03T16:30:00Z","v":7624,"vw":4.448455},{"c":4.46,"h":4.46,"l":4.44,"n":41,"o":4.44,"t":"2026-08-03T16:45:00Z","v":1807,"vw":4.444364},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-08-03T17:00:00Z","v":126,"vw":4.46},{"c":4.46,"h":4.47,"l":4.45,"n":121,"o":4.46,"t":"2026-08-03T17:15:00Z","v":5216,"vw":4.455917},{"c":4.475,"h":4.475,"l":4.45,"n":102,"o":4.45,"t":"2026-08-03T17:30:00Z","v":3541,"vw":4.464489},{"c":4.465,"h":4.48,"l":4.465,"n":25,"o":4.475,"t":"2026-08-03T17:45:00Z","v":1023,"vw":4.472998},{"c":4.475,"h":4.49,"l":4.46,"n":69,"o":4.49,"t":"2026-08-03T18:00:00Z","v":3706,"vw":4.477679},{"c":4.47,"h":4.485,"l":4.47,"n":32,"o":4.485,"t":"2026-08-03T18:15:00Z","v":1048,"vw":4.479},{"c":4.47,"h":4.48,"l":4.47,"n":26,"o":4.48,"t":"2026-08-03T18:30:00Z","v":1906,"vw":4.475},{"c":4.475,"h":4.48,"l":4.4561,"n":101,"o":4.46,"t":"2026-08-03T18:45:00Z","v":10972,"vw":4.462813},{"c":4.49,"h":4.49,"l":4.485,"n":34,"o":4.485,"t":"2026-08-03T19:00:00Z","v":1564,"vw":4.488309},{"c":4.4301,"h":4.48,"l":4.4301,"n":90,"o":4.475,"t":"2026-08-03T19:15:00Z","v":17923,"vw":4.456638},{"c":4.4,"h":4.435,"l":4.395,"n":156,"o":4.43,"t":"2026-08-03T19:30:00Z","v":5059,"vw":4.413848},{"c":4.38,"h":4.41,"l":4.37,"n":164,"o":4.4,"t":"2026-08-03T19:45:00Z","v":4989,"vw":4.393462},{"c":4.39,"h":4.39,"l":4.39,"n":6,"o":4.39,"t":"2026-08-03T20:00:00Z","v":24697,"vw":4.39},{"c":4.35,"h":4.35,"l":4.34,"n":12,"o":4.35,"t":"2026-08-04T13:30:00Z","v":3028,"vw":4.349333},{"c":4.345,"h":4.388,"l":4.31,"n":38,"o":4.35,"t":"2026-08-04T13:45:00Z","v":2211,"vw":4.361832},{"c":4.345,"h":4.37,"l":4.345,"n":13,"o":4.37,"t":"2026-08-04T14:00:00Z","v":801,"vw":4.36375},{"c":4.31,"h":4.3101,"l":4.31,"n":20,"o":4.3101,"t":"2026-08-04T14:15:00Z","v":767,"vw":4.310079},{"c":4.355,"h":4.355,"l":4.3,"n":65,"o":4.301,"t":"2026-08-04T14:30:00Z","v":4163,"vw":4.312709},{"c":4.355,"h":4.355,"l":4.355,"n":3,"o":4.355,"t":"2026-08-04T14:45:00Z","v":123,"vw":4.355},{"c":4.36,"h":4.36,"l":4.36,"n":10,"o":4.36,"t":"2026-08-04T15:15:00Z","v":167,"vw":4.36},{"c":4.37,"h":4.37,"l":4.36,"n":20,"o":4.36,"t":"2026-08-04T15:30:00Z","v":777,"vw":4.366682},{"c":4.36,"h":4.375,"l":4.36,"n":32,"o":4.375,"t":"2026-08-04T15:45:00Z","v":1098,"vw":4.369924},{"c":4.4,"h":4.41,"l":4.36,"n":93,"o":4.36,"t":"2026-08-04T16:00:00Z","v":6669,"vw":4.373824},{"c":4.405,"h":4.41,"l":4.39,"n":73,"o":4.39,"t":"2026-08-04T16:15:00Z","v":1732,"vw":4.40061},{"c":4.405,"h":4.405,"l":4.405,"n":5,"o":4.405,"t":"2026-08-04T16:30:00Z","v":117,"vw":4.405},{"c":4.395,"h":4.405,"l":4.395,"n":8,"o":4.405,"t":"2026-08-04T16:45:00Z","v":209,"vw":4.4},{"c":4.43,"h":4.43,"l":4.41,"n":105,"o":4.41,"t":"2026-08-04T17:00:00Z","v":8955,"vw":4.418348},{"c":4.42,"h":4.43,"l":4.42,"n":14,"o":4.43,"t":"2026-08-04T17:15:00Z","v":357,"vw":4.426557},{"c":4.35,"h":4.41,"l":4.35,"n":46,"o":4.41,"t":"2026-08-04T17:30:00Z","v":4025,"vw":4.386374},{"c":4.365,"h":4.38,"l":4.35,"n":54,"o":4.35,"t":"2026-08-04T17:45:00Z","v":2622,"vw":4.359375},{"c":4.38,"h":4.38,"l":4.35,"n":26,"o":4.35,"t":"2026-08-04T18:00:00Z","v":1790,"vw":4.361289},{"c":4.39,"h":4.39,"l":4.362,"n":51,"o":4.375,"t":"2026-08-04T18:15:00Z","v":2125,"vw":4.376957},{"c":4.39,"h":4.39,"l":4.375,"n":10,"o":4.39,"t":"2026-08-04T18:30:00Z","v":374,"vw":4.385775},{"c":4.37,"h":4.4,"l":4.37,"n":36,"o":4.39,"t":"2026-08-04T18:45:00Z","v":1352,"vw":4.389442},{"c":4.39,"h":4.4,"l":4.38,"n":33,"o":4.39,"t":"2026-08-04T19:00:00Z","v":1444,"vw":4.3905},{"c":4.395,"h":4.4,"l":4.395,"n":17,"o":4.4,"t":"2026-08-04T19:15:00Z","v":515,"vw":4.398829},{"c":4.4,"h":4.41,"l":4.38,"n":170,"o":4.4,"t":"2026-08-04T19:30:00Z","v":10307,"vw":4.391244},{"c":4.335,"h":4.41,"l":4.335,"n":499,"o":4.405,"t":"2026-08-04T19:45:00Z","v":22015,"vw":4.36508},{"c":4.35,"h":4.35,"l":4.35,"n":8,"o":4.35,"t":"2026-08-04T20:00:00Z","v":40080,"vw":4.35},{"c":4.52,"h":4.52,"l":4.49,"n":5,"o":4.49,"t":"2026-08-05T11:00:00Z","v":1520,"vw":4.492034},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-08-05T11:15:00Z","v":100,"vw":4.52},{"c":4.52,"h":4.532,"l":4.52,"n":7,"o":4.52,"t":"2026-08-05T13:15:00Z","v":1200,"vw":4.523834},{"c":4.46,"h":4.575,"l":4.39,"n":28,"o":4.39,"t":"2026-08-05T13:30:00Z","v":3506,"vw":4.422825},{"c":4.32,"h":4.36,"l":4.3,"n":25,"o":4.33,"t":"2026-08-05T13:45:00Z","v":2050,"vw":4.314687},{"c":4.37,"h":4.375,"l":4.22,"n":79,"o":4.3,"t":"2026-08-05T14:00:00Z","v":8349,"vw":4.296182},{"c":4.31,"h":4.365,"l":4.29,"n":37,"o":4.35,"t":"2026-08-05T14:15:00Z","v":1751,"vw":4.320438},{"c":4.22,"h":4.27,"l":4.22,"n":20,"o":4.27,"t":"2026-08-05T14:30:00Z","v":717,"vw":4.249158},{"c":4.24,"h":4.255,"l":4.185,"n":96,"o":4.2,"t":"2026-08-05T14:45:00Z","v":10329,"vw":4.206277},{"c":4.31,"h":4.31,"l":4.235,"n":97,"o":4.24,"t":"2026-08-05T15:00:00Z","v":7428,"vw":4.276903},{"c":4.31,"h":4.34,"l":4.29,"n":59,"o":4.29,"t":"2026-08-05T15:15:00Z","v":3698,"vw":4.306844},{"c":4.305,"h":4.34,"l":4.28,"n":9,"o":4.28,"t":"2026-08-05T15:30:00Z","v":991,"vw":4.288948},{"c":4.315,"h":4.315,"l":4.28,"n":35,"o":4.28,"t":"2026-08-05T15:45:00Z","v":2393,"vw":4.29683},{"c":4.305,"h":4.31,"l":4.3,"n":16,"o":4.31,"t":"2026-08-05T16:00:00Z","v":790,"vw":4.30625},{"c":4.395,"h":4.395,"l":4.3,"n":112,"o":4.3,"t":"2026-08-05T16:15:00Z","v":4392,"vw":4.328039},{"c":4.37,"h":4.3852,"l":4.36,"n":49,"o":4.3852,"t":"2026-08-05T16:30:00Z","v":2335,"vw":4.368957},{"c":4.41,"h":4.42,"l":4.365,"n":56,"o":4.365,"t":"2026-08-05T16:45:00Z","v":3777,"vw":4.387903},{"c":4.395,"h":4.42,"l":4.395,"n":42,"o":4.41,"t":"2026-08-05T17:00:00Z","v":1919,"vw":4.406633},{"c":4.44,"h":4.46,"l":4.41,"n":90,"o":4.41,"t":"2026-08-05T17:15:00Z","v":2705,"vw":4.425714},{"c":4.46,"h":4.52,"l":4.43,"n":165,"o":4.44,"t":"2026-08-05T17:30:00Z","v":11557,"vw":4.481336},{"c":4.49,"h":4.49,"l":4.45,"n":24,"o":4.48,"t":"2026-08-05T17:45:00Z","v":1194,"vw":4.468182},{"c":4.42,"h":4.475,"l":4.42,"n":142,"o":4.46,"t":"2026-08-05T18:00:00Z","v":3807,"vw":4.446233},{"c":4.375,"h":4.42,"l":4.37,"n":59,"o":4.42,"t":"2026-08-05T18:15:00Z","v":3798,"vw":4.38983},{"c":4.38,"h":4.39,"l":4.37,"n":86,"o":4.38,"t":"2026-08-05T18:30:00Z","v":3224,"vw":4.376514},{"c":4.36,"h":4.395,"l":4.36,"n":44,"o":4.39,"t":"2026-08-05T18:45:00Z","v":1690,"vw":4.385199},{"c":4.43,"h":4.43,"l":4.37,"n":80,"o":4.37,"t":"2026-08-05T19:00:00Z","v":2033,"vw":4.403059},{"c":4.43,"h":4.45,"l":4.43,"n":36,"o":4.44,"t":"2026-08-05T19:15:00Z","v":1650,"vw":4.4356},{"c":4.42,"h":4.44,"l":4.41,"n":87,"o":4.43,"t":"2026-08-05T19:30:00Z","v":3386,"vw":4.419333},{"c":4.435,"h":4.48,"l":4.415,"n":460,"o":4.415,"t":"2026-08-05T19:45:00Z","v":23988,"vw":4.447227},{"c":4.45,"h":4.45,"l":4.44,"n":8,"o":4.44,"t":"2026-08-05T20:00:00Z","v":21439,"vw":4.440477},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-08-05T22:00:00Z","v":300,"vw":4.53},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-08-05T22:30:00Z","v":300,"vw":4.45},{"c":4.6256,"h":4.6537,"l":4.455,"n":84,"o":4.49,"t":"2026-08-06T13:30:00Z","v":9819,"vw":4.570477},{"c":4.6101,"h":4.68,"l":4.6101,"n":11,"o":4.65,"t":"2026-08-06T13:45:00Z","v":15202,"vw":4.648097},{"c":4.635,"h":4.685,"l":4.61,"n":56,"o":4.685,"t":"2026-08-06T14:00:00Z","v":7762,"vw":4.659711},{"c":4.67,"h":4.675,"l":4.525,"n":253,"o":4.6102,"t":"2026-08-06T14:15:00Z","v":21801,"vw":4.580009},{"c":4.6161,"h":4.715,"l":4.58,"n":93,"o":4.715,"t":"2026-08-06T14:30:00Z","v":10525,"vw":4.634904},{"c":4.67,"h":4.67,"l":4.54,"n":335,"o":4.6224,"t":"2026-08-06T14:45:00Z","v":44199,"vw":4.632398},{"c":4.68,"h":4.69,"l":4.67,"n":37,"o":4.67,"t":"2026-08-06T15:00:00Z","v":4286,"vw":4.678547},{"c":4.68,"h":4.68,"l":4.68,"n":14,"o":4.68,"t":"2026-08-06T15:15:00Z","v":461,"vw":4.68},{"c":4.67,"h":4.72,"l":4.665,"n":57,"o":4.67,"t":"2026-08-06T15:30:00Z","v":3823,"vw":4.692387},{"c":4.71,"h":4.78,"l":4.685,"n":330,"o":4.685,"t":"2026-08-06T15:45:00Z","v":16132,"vw":4.734722},{"c":4.71,"h":4.715,"l":4.68,"n":201,"o":4.69,"t":"2026-08-06T16:00:00Z","v":5064,"vw":4.695357},{"c":4.78,"h":4.8,"l":4.74,"n":83,"o":4.74,"t":"2026-08-06T16:15:00Z","v":2655,"vw":4.759231},{"c":4.8061,"h":4.85,"l":4.8,"n":66,"o":4.8,"t":"2026-08-06T16:30:00Z","v":4115,"vw":4.806881},{"c":4.85,"h":4.85,"l":4.8001,"n":42,"o":4.82,"t":"2026-08-06T16:45:00Z","v":1607,"vw":4.833763},{"c":4.855,"h":4.8569,"l":4.855,"n":24,"o":4.855,"t":"2026-08-06T17:00:00Z","v":3139,"vw":4.855099},{"c":4.86,"h":4.86,"l":4.855,"n":23,"o":4.8555,"t":"2026-08-06T17:15:00Z","v":2232,"vw":4.858723},{"c":4.885,"h":4.9226,"l":4.8451,"n":122,"o":4.85,"t":"2026-08-06T17:30:00Z","v":10216,"vw":4.877556},{"c":4.895,"h":4.895,"l":4.885,"n":11,"o":4.885,"t":"2026-08-06T17:45:00Z","v":424,"vw":4.888333},{"c":4.865,"h":4.88,"l":4.865,"n":195,"o":4.88,"t":"2026-08-06T18:00:00Z","v":4948,"vw":4.868529},{"c":4.82,"h":4.875,"l":4.82,"n":125,"o":4.82,"t":"2026-08-06T18:15:00Z","v":7024,"vw":4.845063},{"c":4.86,"h":4.86,"l":4.82,"n":52,"o":4.82,"t":"2026-08-06T18:30:00Z","v":1367,"vw":4.835385},{"c":4.865,"h":4.88,"l":4.84,"n":87,"o":4.85,"t":"2026-08-06T18:45:00Z","v":2505,"vw":4.853214},{"c":4.865,"h":4.865,"l":4.865,"n":5,"o":4.865,"t":"2026-08-06T19:00:00Z","v":112,"vw":4.865},{"c":4.81,"h":4.84,"l":4.81,"n":68,"o":4.84,"t":"2026-08-06T19:15:00Z","v":1894,"vw":4.824},{"c":4.78,"h":4.79,"l":4.77,"n":82,"o":4.79,"t":"2026-08-06T19:30:00Z","v":3299,"vw":4.78},{"c":4.87,"h":4.88,"l":4.76,"n":595,"o":4.785,"t":"2026-08-06T19:45:00Z","v":32637,"vw":4.834649},{"c":4.76,"h":4.84,"l":4.76,"n":7,"o":4.84,"t":"2026-08-06T20:00:00Z","v":19235,"vw":4.839584},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-08-07T13:15:00Z","v":100,"vw":4.94},{"c":4.86,"h":4.895,"l":4.84,"n":10,"o":4.84,"t":"2026-08-07T13:30:00Z","v":2478,"vw":4.854729},{"c":4.84,"h":4.855,"l":4.84,"n":4,"o":4.855,"t":"2026-08-07T13:45:00Z","v":2160,"vw":4.853611},{"c":4.77,"h":4.855,"l":4.77,"n":28,"o":4.855,"t":"2026-08-07T14:00:00Z","v":1809,"vw":4.827768},{"c":4.84,"h":4.85,"l":4.77,"n":50,"o":4.77,"t":"2026-08-07T14:15:00Z","v":6988,"vw":4.827078},{"c":4.865,"h":4.865,"l":4.8,"n":47,"o":4.815,"t":"2026-08-07T14:30:00Z","v":2297,"vw":4.825385},{"c":4.845,"h":4.87,"l":4.82,"n":52,"o":4.85,"t":"2026-08-07T14:45:00Z","v":3591,"vw":4.850171},{"c":4.97,"h":5.01,"l":4.835,"n":179,"o":4.88,"t":"2026-08-07T15:00:00Z","v":13811,"vw":4.925729},{"c":4.89,"h":5.02,"l":4.89,"n":146,"o":4.99,"t":"2026-08-07T15:15:00Z","v":16782,"vw":4.984395},{"c":4.88,"h":4.89,"l":4.85,"n":42,"o":4.85,"t":"2026-08-07T15:30:00Z","v":2775,"vw":4.87},{"c":4.895,"h":4.895,"l":4.86,"n":29,"o":4.875,"t":"2026-08-07T15:45:00Z","v":984,"vw":4.87},{"c":4.865,"h":4.89,"l":4.85,"n":64,"o":4.89,"t":"2026-08-07T16:00:00Z","v":5215,"vw":4.876667},{"c":4.9,"h":4.9,"l":4.88,"n":31,"o":4.88,"t":"2026-08-07T16:15:00Z","v":1240,"vw":4.8875},{"c":4.88,"h":4.895,"l":4.88,"n":5,"o":4.895,"t":"2026-08-07T16:30:00Z","v":403,"vw":4.8875},{"c":4.86,"h":4.9138,"l":4.86,"n":11,"o":4.9138,"t":"2026-08-07T16:45:00Z","v":664,"vw":4.883715},{"c":4.885,"h":4.885,"l":4.86,"n":48,"o":4.86,"t":"2026-08-07T17:00:00Z","v":2529,"vw":4.87375},{"c":4.9,"h":4.9,"l":4.9,"n":27,"o":4.9,"t":"2026-08-07T17:15:00Z","v":1274,"vw":4.9},{"c":4.91,"h":4.925,"l":4.9,"n":28,"o":4.9,"t":"2026-08-07T17:30:00Z","v":2016,"vw":4.90625},{"c":4.92,"h":4.93,"l":4.91,"n":27,"o":4.93,"t":"2026-08-07T17:45:00Z","v":1800,"vw":4.927143},{"c":4.945,"h":4.95,"l":4.94,"n":56,"o":4.94,"t":"2026-08-07T18:00:00Z","v":1816,"vw":4.947273},{"c":4.925,"h":4.945,"l":4.925,"n":30,"o":4.945,"t":"2026-08-07T18:15:00Z","v":2021,"vw":4.940506},{"c":4.915,"h":4.93,"l":4.9,"n":34,"o":4.93,"t":"2026-08-07T18:30:00Z","v":1616,"vw":4.918241},{"c":4.9,"h":4.905,"l":4.895,"n":41,"o":4.905,"t":"2026-08-07T18:45:00Z","v":1923,"vw":4.9},{"c":4.935,"h":4.95,"l":4.895,"n":138,"o":4.9,"t":"2026-08-07T19:00:00Z","v":11622,"vw":4.921039},{"c":4.93,"h":4.95,"l":4.93,"n":48,"o":4.93,"t":"2026-08-07T19:15:00Z","v":3219,"vw":4.938468},{"c":4.91,"h":4.98,"l":4.91,"n":163,"o":4.935,"t":"2026-08-07T19:30:00Z","v":16752,"vw":4.955961},{"c":5,"h":5.02,"l":4.88,"n":389,"o":4.91,"t":"2026-08-07T19:45:00Z","v":20914,"vw":4.971115},{"c":5.01,"h":5.01,"l":5.01,"n":7,"o":5.01,"t":"2026-08-07T20:00:00Z","v":21166,"vw":5.01},{"c":4.98,"h":4.98,"l":4.98,"n":6,"o":4.98,"t":"2026-08-10T13:30:00Z","v":596,"vw":4.98},{"c":4.955,"h":5.0022,"l":4.95,"n":16,"o":5.0022,"t":"2026-08-10T13:45:00Z","v":1008,"vw":4.960339},{"c":4.94,"h":4.95,"l":4.94,"n":14,"o":4.95,"t":"2026-08-10T14:00:00Z","v":884,"vw":4.941497},{"c":4.93,"h":4.94,"l":4.87,"n":67,"o":4.92,"t":"2026-08-10T14:15:00Z","v":3140,"vw":4.908823},{"c":4.85,"h":4.91,"l":4.85,"n":44,"o":4.91,"t":"2026-08-10T14:30:00Z","v":6663,"vw":4.870356},{"c":4.835,"h":4.86,"l":4.83,"n":46,"o":4.86,"t":"2026-08-10T14:45:00Z","v":1723,"vw":4.85375},{"c":4.82,"h":4.85,"l":4.82,"n":37,"o":4.83,"t":"2026-08-10T15:00:00Z","v":1372,"vw":4.83001},{"c":4.82,"h":4.8311,"l":4.8101,"n":22,"o":4.8101,"t":"2026-08-10T15:15:00Z","v":921,"vw":4.823713},{"c":4.83,"h":4.83,"l":4.805,"n":52,"o":4.83,"t":"2026-08-10T15:30:00Z","v":2254,"vw":4.82},{"c":4.835,"h":4.84,"l":4.81,"n":62,"o":4.81,"t":"2026-08-10T15:45:00Z","v":1916,"vw":4.821748},{"c":4.845,"h":4.87,"l":4.83,"n":24,"o":4.855,"t":"2026-08-10T16:00:00Z","v":1161,"vw":4.851},{"c":4.86,"h":4.86,"l":4.84,"n":33,"o":4.845,"t":"2026-08-10T16:15:00Z","v":1361,"vw":4.845},{"c":4.85,"h":4.85,"l":4.84,"n":30,"o":4.85,"t":"2026-08-10T16:30:00Z","v":1249,"vw":4.848333},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-08-10T16:45:00Z","v":170,"vw":4.84},{"c":4.82,"h":4.83,"l":4.8051,"n":46,"o":4.82,"t":"2026-08-10T17:00:00Z","v":1721,"vw":4.81545},{"c":4.8,"h":4.81,"l":4.795,"n":40,"o":4.795,"t":"2026-08-10T17:15:00Z","v":2083,"vw":4.807163},{"c":4.8,"h":4.81,"l":4.8,"n":36,"o":4.8,"t":"2026-08-10T17:30:00Z","v":1776,"vw":4.808461},{"c":4.78,"h":4.84,"l":4.78,"n":19,"o":4.78,"t":"2026-08-10T17:45:00Z","v":863,"vw":4.805},{"c":4.79,"h":4.81,"l":4.78,"n":29,"o":4.78,"t":"2026-08-10T18:00:00Z","v":1097,"vw":4.791111},{"c":4.8,"h":4.81,"l":4.79,"n":46,"o":4.79,"t":"2026-08-10T18:15:00Z","v":1769,"vw":4.799074},{"c":4.81,"h":4.81,"l":4.8,"n":53,"o":4.8,"t":"2026-08-10T18:30:00Z","v":2032,"vw":4.805683},{"c":4.77,"h":4.805,"l":4.76,"n":44,"o":4.805,"t":"2026-08-10T18:45:00Z","v":1835,"vw":4.787857},{"c":4.75,"h":4.79,"l":4.75,"n":89,"o":4.77,"t":"2026-08-10T19:00:00Z","v":4552,"vw":4.764025},{"c":4.71,"h":4.76,"l":4.69,"n":112,"o":4.76,"t":"2026-08-10T19:15:00Z","v":6868,"vw":4.712425},{"c":4.71,"h":4.72,"l":4.71,"n":85,"o":4.71,"t":"2026-08-10T19:30:00Z","v":3371,"vw":4.715556},{"c":4.67,"h":4.745,"l":4.66,"n":344,"o":4.72,"t":"2026-08-10T19:45:00Z","v":13547,"vw":4.695115},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-08-10T20:00:00Z","v":24789,"vw":4.66},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-08-11T11:15:00Z","v":4000,"vw":4.7},{"c":4.86,"h":4.86,"l":4.86,"n":7,"o":4.86,"t":"2026-08-11T11:30:00Z","v":1205,"vw":4.86},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-08-11T13:15:00Z","v":205,"vw":4.8},{"c":4.75,"h":4.9,"l":4.68,"n":21,"o":4.72,"t":"2026-08-11T13:30:00Z","v":2485,"vw":4.734976},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-08-11T13:45:00Z","v":253,"vw":4.76},{"c":4.85,"h":4.86,"l":4.6668,"n":29,"o":4.86,"t":"2026-08-11T14:00:00Z","v":8775,"vw":4.699976},{"c":4.83,"h":4.83,"l":4.735,"n":42,"o":4.83,"t":"2026-08-11T14:15:00Z","v":1304,"vw":4.790953},{"c":4.81,"h":4.81,"l":4.735,"n":32,"o":4.735,"t":"2026-08-11T14:30:00Z","v":1050,"vw":4.745714},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-08-11T14:45:00Z","v":102,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":6,"o":4.77,"t":"2026-08-11T15:00:00Z","v":121,"vw":4.77},{"c":4.74,"h":4.74,"l":4.725,"n":34,"o":4.725,"t":"2026-08-11T15:15:00Z","v":1335,"vw":4.737273},{"c":4.69,"h":4.75,"l":4.68,"n":141,"o":4.7,"t":"2026-08-11T15:30:00Z","v":7790,"vw":4.705234},{"c":4.69,"h":4.69,"l":4.68,"n":41,"o":4.68,"t":"2026-08-11T15:45:00Z","v":1539,"vw":4.686764},{"c":4.675,"h":4.675,"l":4.675,"n":7,"o":4.675,"t":"2026-08-11T16:00:00Z","v":212,"vw":4.675},{"c":4.76,"h":4.76,"l":4.69,"n":77,"o":4.69,"t":"2026-08-11T16:15:00Z","v":3785,"vw":4.733088},{"c":4.75,"h":4.775,"l":4.73,"n":35,"o":4.76,"t":"2026-08-11T16:30:00Z","v":2196,"vw":4.754923},{"c":4.765,"h":4.78,"l":4.74,"n":68,"o":4.74,"t":"2026-08-11T16:45:00Z","v":5301,"vw":4.754882},{"c":4.74,"h":4.785,"l":4.73,"n":91,"o":4.76,"t":"2026-08-11T17:00:00Z","v":5850,"vw":4.765049},{"c":4.745,"h":4.745,"l":4.73,"n":5,"o":4.73,"t":"2026-08-11T17:15:00Z","v":302,"vw":4.738333},{"c":4.75,"h":4.76,"l":4.685,"n":135,"o":4.73,"t":"2026-08-11T17:30:00Z","v":12847,"vw":4.710145},{"c":4.75,"h":4.75,"l":4.735,"n":19,"o":4.74,"t":"2026-08-11T17:45:00Z","v":1295,"vw":4.741389},{"c":4.74,"h":4.75,"l":4.735,"n":34,"o":4.735,"t":"2026-08-11T18:00:00Z","v":1296,"vw":4.742558},{"c":4.785,"h":4.785,"l":4.74,"n":68,"o":4.74,"t":"2026-08-11T18:15:00Z","v":3636,"vw":4.760139},{"c":4.79,"h":4.79,"l":4.785,"n":5,"o":4.785,"t":"2026-08-11T18:30:00Z","v":418,"vw":4.7875},{"c":4.95,"h":4.95,"l":4.8,"n":273,"o":4.8,"t":"2026-08-11T18:45:00Z","v":21476,"vw":4.843975},{"c":4.95,"h":4.95,"l":4.92,"n":49,"o":4.935,"t":"2026-08-11T19:00:00Z","v":1994,"vw":4.933983},{"c":4.935,"h":4.95,"l":4.92,"n":32,"o":4.935,"t":"2026-08-11T19:15:00Z","v":1822,"vw":4.939444},{"c":4.915,"h":4.96,"l":4.905,"n":253,"o":4.95,"t":"2026-08-11T19:30:00Z","v":21691,"vw":4.941119},{"c":4.84,"h":4.915,"l":4.81,"n":422,"o":4.915,"t":"2026-08-11T19:45:00Z","v":18146,"vw":4.844776},{"c":4.83,"h":4.83,"l":4.83,"n":11,"o":4.83,"t":"2026-08-11T20:00:00Z","v":17410,"vw":4.83},{"c":4.81,"h":4.97,"l":4.715,"n":25,"o":4.83,"t":"2026-08-12T13:30:00Z","v":5656,"vw":4.769002},{"c":4.825,"h":4.97,"l":4.82,"n":12,"o":4.97,"t":"2026-08-12T14:00:00Z","v":1171,"vw":4.839091},{"c":4.865,"h":4.9,"l":4.83,"n":77,"o":4.83,"t":"2026-08-12T15:00:00Z","v":3572,"vw":4.850753},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-08-12T15:15:00Z","v":100,"vw":4.89},{"c":4.865,"h":4.865,"l":4.85,"n":11,"o":4.85,"t":"2026-08-12T15:30:00Z","v":542,"vw":4.86},{"c":4.875,"h":4.875,"l":4.87,"n":24,"o":4.87,"t":"2026-08-12T16:00:00Z","v":1300,"vw":4.871429},{"c":4.86,"h":4.875,"l":4.86,"n":13,"o":4.875,"t":"2026-08-12T16:15:00Z","v":577,"vw":4.865924},{"c":4.85,"h":4.86,"l":4.85,"n":39,"o":4.86,"t":"2026-08-12T16:45:00Z","v":1827,"vw":4.8535},{"c":4.84,"h":4.85,"l":4.83,"n":21,"o":4.85,"t":"2026-08-12T17:00:00Z","v":2271,"vw":4.839609},{"c":4.82,"h":4.83,"l":4.82,"n":8,"o":4.83,"t":"2026-08-12T17:15:00Z","v":244,"vw":4.825},{"c":4.81,"h":4.83,"l":4.8,"n":28,"o":4.83,"t":"2026-08-12T17:30:00Z","v":2968,"vw":4.823383},{"c":4.795,"h":4.8,"l":4.795,"n":11,"o":4.8,"t":"2026-08-12T17:45:00Z","v":474,"vw":4.79625},{"c":4.83,"h":4.835,"l":4.795,"n":53,"o":4.795,"t":"2026-08-12T18:00:00Z","v":2834,"vw":4.819635},{"c":4.83,"h":4.83,"l":4.83,"n":9,"o":4.83,"t":"2026-08-12T18:15:00Z","v":572,"vw":4.83},{"c":4.84,"h":4.84,"l":4.83,"n":24,"o":4.83,"t":"2026-08-12T18:30:00Z","v":713,"vw":4.835},{"c":4.865,"h":4.92,"l":4.86,"n":109,"o":4.86,"t":"2026-08-12T18:45:00Z","v":12619,"vw":4.875447},{"c":4.87,"h":4.87,"l":4.87,"n":22,"o":4.87,"t":"2026-08-12T19:00:00Z","v":888,"vw":4.87},{"c":4.85,"h":4.8711,"l":4.85,"n":71,"o":4.87,"t":"2026-08-12T19:15:00Z","v":2802,"vw":4.863591},{"c":4.825,"h":4.85,"l":4.825,"n":60,"o":4.85,"t":"2026-08-12T19:30:00Z","v":2254,"vw":4.837143},{"c":4.78,"h":4.84,"l":4.76,"n":404,"o":4.825,"t":"2026-08-12T19:45:00Z","v":21753,"vw":4.798949},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-08-12T20:00:00Z","v":16924,"vw":4.77},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-08-12T20:45:00Z","v":260,"vw":4.65},{"c":4.81,"h":4.84,"l":4.69,"n":23,"o":4.78,"t":"2026-08-13T13:30:00Z","v":3275,"vw":4.780948},{"c":4.81,"h":4.82,"l":4.78,"n":25,"o":4.79,"t":"2026-08-13T14:00:00Z","v":2687,"vw":4.803594},{"c":4.76,"h":4.78,"l":4.75,"n":22,"o":4.77,"t":"2026-08-13T14:15:00Z","v":1703,"vw":4.772603},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-08-13T14:30:00Z","v":200,"vw":4.75},{"c":4.73,"h":4.765,"l":4.73,"n":14,"o":4.735,"t":"2026-08-13T14:45:00Z","v":906,"vw":4.734872},{"c":4.84,"h":4.84,"l":4.77,"n":36,"o":4.77,"t":"2026-08-13T15:00:00Z","v":3305,"vw":4.798333},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-08-13T15:15:00Z","v":274,"vw":4.8},{"c":4.79,"h":4.83,"l":4.79,"n":23,"o":4.8,"t":"2026-08-13T15:30:00Z","v":900,"vw":4.806},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-08-13T15:45:00Z","v":100,"vw":4.79},{"c":4.73,"h":4.8,"l":4.73,"n":67,"o":4.8,"t":"2026-08-13T16:00:00Z","v":3142,"vw":4.76525},{"c":4.74,"h":4.74,"l":4.74,"n":4,"o":4.74,"t":"2026-08-13T16:15:00Z","v":403,"vw":4.74},{"c":4.745,"h":4.76,"l":4.74,"n":5,"o":4.74,"t":"2026-08-13T16:30:00Z","v":405,"vw":4.7475},{"c":4.745,"h":4.745,"l":4.74,"n":5,"o":4.74,"t":"2026-08-13T16:45:00Z","v":410,"vw":4.741511},{"c":4.745,"h":4.745,"l":4.745,"n":4,"o":4.745,"t":"2026-08-13T17:00:00Z","v":216,"vw":4.745},{"c":4.745,"h":4.745,"l":4.745,"n":4,"o":4.745,"t":"2026-08-13T17:15:00Z","v":236,"vw":4.745},{"c":4.74,"h":4.74,"l":4.74,"n":8,"o":4.74,"t":"2026-08-13T17:45:00Z","v":226,"vw":4.74},{"c":4.75,"h":4.755,"l":4.74,"n":21,"o":4.74,"t":"2026-08-13T18:00:00Z","v":848,"vw":4.748333},{"c":4.78,"h":4.78,"l":4.75,"n":34,"o":4.76,"t":"2026-08-13T18:15:00Z","v":1338,"vw":4.762967},{"c":4.785,"h":4.79,"l":4.77,"n":69,"o":4.785,"t":"2026-08-13T18:30:00Z","v":5488,"vw":4.778381},{"c":4.84,"h":4.84,"l":4.795,"n":73,"o":4.7999,"t":"2026-08-13T18:45:00Z","v":13159,"vw":4.807604},{"c":4.85,"h":4.85,"l":4.84,"n":30,"o":4.84,"t":"2026-08-13T19:00:00Z","v":1973,"vw":4.849398},{"c":4.785,"h":4.85,"l":4.78,"n":96,"o":4.85,"t":"2026-08-13T19:15:00Z","v":6987,"vw":4.816827},{"c":4.8,"h":4.81,"l":4.78,"n":100,"o":4.79,"t":"2026-08-13T19:30:00Z","v":4636,"vw":4.795484},{"c":4.73,"h":4.79,"l":4.72,"n":296,"o":4.79,"t":"2026-08-13T19:45:00Z","v":19055,"vw":4.748449},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-08-13T20:00:00Z","v":15416,"vw":4.73},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-08-14T12:15:00Z","v":202,"vw":4.55},{"c":4.7,"h":4.7,"l":4.4735,"n":19,"o":4.67,"t":"2026-08-14T13:30:00Z","v":2419,"vw":4.678497},{"c":4.665,"h":4.665,"l":4.595,"n":9,"o":4.595,"t":"2026-08-14T14:00:00Z","v":379,"vw":4.63},{"c":4.6,"h":4.6,"l":4.6,"n":8,"o":4.6,"t":"2026-08-14T14:15:00Z","v":402,"vw":4.6},{"c":4.67,"h":4.67,"l":4.605,"n":30,"o":4.605,"t":"2026-08-14T14:30:00Z","v":758,"vw":4.636746},{"c":4.7,"h":4.7,"l":4.65,"n":21,"o":4.65,"t":"2026-08-14T14:45:00Z","v":1212,"vw":4.680412},{"c":4.675,"h":4.675,"l":4.67,"n":11,"o":4.67,"t":"2026-08-14T15:00:00Z","v":819,"vw":4.67125},{"c":4.56,"h":4.66,"l":4.55,"n":116,"o":4.635,"t":"2026-08-14T15:15:00Z","v":22979,"vw":4.62459},{"c":4.605,"h":4.63,"l":4.5673,"n":38,"o":4.59,"t":"2026-08-14T15:30:00Z","v":1861,"vw":4.604718},{"c":4.595,"h":4.62,"l":4.595,"n":15,"o":4.61,"t":"2026-08-14T15:45:00Z","v":812,"vw":4.602143},{"c":4.64,"h":4.64,"l":4.58,"n":46,"o":4.58,"t":"2026-08-14T16:00:00Z","v":2552,"vw":4.606125},{"c":4.62,"h":4.64,"l":4.58,"n":74,"o":4.64,"t":"2026-08-14T16:15:00Z","v":9372,"vw":4.602898},{"c":4.6,"h":4.64,"l":4.6,"n":54,"o":4.64,"t":"2026-08-14T16:30:00Z","v":1493,"vw":4.626608},{"c":4.61,"h":4.63,"l":4.61,"n":16,"o":4.63,"t":"2026-08-14T16:45:00Z","v":453,"vw":4.616667},{"c":4.59,"h":4.61,"l":4.5701,"n":77,"o":4.61,"t":"2026-08-14T17:00:00Z","v":10771,"vw":4.576833},{"c":4.59,"h":4.6,"l":4.59,"n":20,"o":4.59,"t":"2026-08-14T17:15:00Z","v":445,"vw":4.595},{"c":4.6,"h":4.6,"l":4.6,"n":12,"o":4.6,"t":"2026-08-14T17:30:00Z","v":314,"vw":4.6},{"c":4.572,"h":4.585,"l":4.572,"n":18,"o":4.585,"t":"2026-08-14T17:45:00Z","v":637,"vw":4.57468},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-08-14T18:00:00Z","v":207,"vw":4.57},{"c":4.62,"h":4.65,"l":4.57,"n":188,"o":4.57,"t":"2026-08-14T18:15:00Z","v":13146,"vw":4.62697},{"c":4.63,"h":4.63,"l":4.62,"n":49,"o":4.62,"t":"2026-08-14T18:30:00Z","v":1510,"vw":4.627167},{"c":4.62,"h":4.63,"l":4.61,"n":110,"o":4.63,"t":"2026-08-14T18:45:00Z","v":10409,"vw":4.617274},{"c":4.64,"h":4.64,"l":4.61,"n":97,"o":4.62,"t":"2026-08-14T19:00:00Z","v":4982,"vw":4.634848},{"c":4.715,"h":4.74,"l":4.64,"n":171,"o":4.64,"t":"2026-08-14T19:15:00Z","v":18214,"vw":4.662184},{"c":4.72,"h":4.73,"l":4.71,"n":88,"o":4.71,"t":"2026-08-14T19:30:00Z","v":4386,"vw":4.715512},{"c":4.73,"h":4.75,"l":4.71,"n":315,"o":4.72,"t":"2026-08-14T19:45:00Z","v":12399,"vw":4.737219},{"c":4.65,"h":4.72,"l":4.65,"n":34,"o":4.72,"t":"2026-08-14T20:00:00Z","v":12219,"vw":4.718161},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-08-17T13:00:00Z","v":101,"vw":4.82},{"c":4.645,"h":4.65,"l":4.6,"n":9,"o":4.65,"t":"2026-08-17T13:30:00Z","v":815,"vw":4.643108},{"c":4.57,"h":4.61,"l":4.55,"n":18,"o":4.61,"t":"2026-08-17T13:45:00Z","v":2743,"vw":4.5648},{"c":4.595,"h":4.605,"l":4.58,"n":28,"o":4.58,"t":"2026-08-17T14:15:00Z","v":986,"vw":4.596429},{"c":4.6,"h":4.6,"l":4.545,"n":20,"o":4.545,"t":"2026-08-17T14:30:00Z","v":7780,"vw":4.565269},{"c":4.51,"h":4.6167,"l":4.505,"n":74,"o":4.57,"t":"2026-08-17T14:45:00Z","v":8670,"vw":4.58686},{"c":4.55,"h":4.55,"l":4.535,"n":12,"o":4.54,"t":"2026-08-17T15:00:00Z","v":1426,"vw":4.537692},{"c":4.53,"h":4.55,"l":4.51,"n":22,"o":4.55,"t":"2026-08-17T15:15:00Z","v":830,"vw":4.530714},{"c":4.53,"h":4.53,"l":4.51,"n":11,"o":4.51,"t":"2026-08-17T15:30:00Z","v":582,"vw":4.526},{"c":4.53,"h":4.535,"l":4.53,"n":45,"o":4.535,"t":"2026-08-17T15:45:00Z","v":903,"vw":4.533333},{"c":4.515,"h":4.545,"l":4.515,"n":79,"o":4.54,"t":"2026-08-17T16:00:00Z","v":7878,"vw":4.525534},{"c":4.48,"h":4.51,"l":4.47,"n":75,"o":4.51,"t":"2026-08-17T16:15:00Z","v":10039,"vw":4.492794},{"c":4.47,"h":4.49,"l":4.46,"n":79,"o":4.47,"t":"2026-08-17T16:30:00Z","v":3590,"vw":4.479189},{"c":4.465,"h":4.48,"l":4.445,"n":96,"o":4.47,"t":"2026-08-17T16:45:00Z","v":7581,"vw":4.456388},{"c":4.49,"h":4.49,"l":4.455,"n":104,"o":4.46,"t":"2026-08-17T17:00:00Z","v":9234,"vw":4.470374},{"c":4.49,"h":4.49,"l":4.475,"n":36,"o":4.475,"t":"2026-08-17T17:15:00Z","v":3251,"vw":4.478543},{"c":4.53,"h":4.53,"l":4.4961,"n":150,"o":4.5,"t":"2026-08-17T17:30:00Z","v":9164,"vw":4.508574},{"c":4.48,"h":4.51,"l":4.48,"n":28,"o":4.51,"t":"2026-08-17T17:45:00Z","v":3439,"vw":4.494308},{"c":4.52,"h":4.52,"l":4.46,"n":75,"o":4.46,"t":"2026-08-17T18:00:00Z","v":6490,"vw":4.4736},{"c":4.53,"h":4.535,"l":4.495,"n":33,"o":4.495,"t":"2026-08-17T18:30:00Z","v":1308,"vw":4.520625},{"c":4.545,"h":4.55,"l":4.53,"n":38,"o":4.53,"t":"2026-08-17T18:45:00Z","v":2070,"vw":4.540333},{"c":4.55,"h":4.56,"l":4.55,"n":26,"o":4.5521,"t":"2026-08-17T19:00:00Z","v":1572,"vw":4.551182},{"c":4.54,"h":4.55,"l":4.54,"n":45,"o":4.55,"t":"2026-08-17T19:15:00Z","v":1463,"vw":4.548333},{"c":4.53,"h":4.54,"l":4.525,"n":31,"o":4.54,"t":"2026-08-17T19:30:00Z","v":2740,"vw":4.530748},{"c":4.55,"h":4.57,"l":4.52,"n":295,"o":4.525,"t":"2026-08-17T19:45:00Z","v":16533,"vw":4.545764},{"c":4.54,"h":4.54,"l":4.54,"n":6,"o":4.54,"t":"2026-08-17T20:00:00Z","v":14885,"vw":4.54},{"c":4.645,"h":4.645,"l":4.54,"n":9,"o":4.54,"t":"2026-08-18T13:30:00Z","v":497,"vw":4.575366},{"c":4.54,"h":4.54,"l":4.54,"n":19,"o":4.54,"t":"2026-08-18T13:45:00Z","v":415,"vw":4.54},{"c":4.525,"h":4.525,"l":4.525,"n":2,"o":4.525,"t":"2026-08-18T14:00:00Z","v":114,"vw":4.525},{"c":4.47,"h":4.5199,"l":4.47,"n":6,"o":4.5199,"t":"2026-08-18T14:30:00Z","v":490,"vw":4.502847},{"c":4.475,"h":4.475,"l":4.475,"n":3,"o":4.475,"t":"2026-08-18T14:45:00Z","v":137,"vw":4.475},{"c":4.45,"h":4.45,"l":4.45,"n":14,"o":4.45,"t":"2026-08-18T15:15:00Z","v":1437,"vw":4.45},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-08-18T15:30:00Z","v":136,"vw":4.47},{"c":4.49,"h":4.49,"l":4.49,"n":5,"o":4.49,"t":"2026-08-18T16:00:00Z","v":178,"vw":4.49},{"c":4.435,"h":4.46,"l":4.43,"n":35,"o":4.46,"t":"2026-08-18T16:30:00Z","v":1764,"vw":4.439115},{"c":4.4234,"h":4.4234,"l":4.4234,"n":2,"o":4.4234,"t":"2026-08-18T16:45:00Z","v":110,"vw":4.4234},{"c":4.45,"h":4.45,"l":4.43,"n":33,"o":4.43,"t":"2026-08-18T17:00:00Z","v":952,"vw":4.443},{"c":4.43,"h":4.43,"l":4.42,"n":29,"o":4.42,"t":"2026-08-18T17:30:00Z","v":1120,"vw":4.426667},{"c":4.43,"h":4.43,"l":4.43,"n":4,"o":4.43,"t":"2026-08-18T17:45:00Z","v":429,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":15,"o":4.42,"t":"2026-08-18T18:00:00Z","v":481,"vw":4.42},{"c":4.42,"h":4.43,"l":4.42,"n":38,"o":4.43,"t":"2026-08-18T18:15:00Z","v":1325,"vw":4.427209},{"c":4.39,"h":4.411,"l":4.39,"n":20,"o":4.411,"t":"2026-08-18T18:30:00Z","v":4190,"vw":4.396605},{"c":4.39,"h":4.39,"l":4.39,"n":18,"o":4.39,"t":"2026-08-18T18:45:00Z","v":595,"vw":4.39},{"c":4.39,"h":4.39,"l":4.38,"n":51,"o":4.38,"t":"2026-08-18T19:00:00Z","v":3913,"vw":4.380909},{"c":4.36,"h":4.38,"l":4.36,"n":16,"o":4.38,"t":"2026-08-18T19:15:00Z","v":781,"vw":4.373333},{"c":4.4,"h":4.4,"l":4.38,"n":62,"o":4.38,"t":"2026-08-18T19:30:00Z","v":3342,"vw":4.38318},{"c":4.37,"h":4.39,"l":4.3539,"n":301,"o":4.39,"t":"2026-08-18T19:45:00Z","v":14340,"vw":4.373476},{"c":4.38,"h":4.38,"l":4.38,"n":5,"o":4.38,"t":"2026-08-18T20:00:00Z","v":17521,"vw":4.38},{"c":4.31,"h":4.31,"l":4.31,"n":59,"o":4.31,"t":"2026-08-19T12:00:00Z","v":258,"vw":4.31},{"c":4.44,"h":4.44,"l":4.44,"n":14,"o":4.44,"t":"2026-08-19T12:15:00Z","v":405,"vw":4.44},{"c":4.49,"h":4.7337,"l":4.43,"n":26,"o":4.43,"t":"2026-08-19T13:30:00Z","v":5464,"vw":4.615227},{"c":4.55,"h":4.55,"l":4.4,"n":15,"o":4.525,"t":"2026-08-19T14:00:00Z","v":5836,"vw":4.520309},{"c":4.5399,"h":4.5399,"l":4.465,"n":9,"o":4.465,"t":"2026-08-19T14:15:00Z","v":457,"vw":4.514766},{"c":4.51,"h":4.53,"l":4.5,"n":12,"o":4.53,"t":"2026-08-19T14:30:00Z","v":958,"vw":4.506667},{"c":4.515,"h":4.53,"l":4.5,"n":146,"o":4.53,"t":"2026-08-19T14:45:00Z","v":10499,"vw":4.505524},{"c":4.53,"h":4.555,"l":4.49,"n":74,"o":4.5,"t":"2026-08-19T15:00:00Z","v":4408,"vw":4.526405},{"c":4.53,"h":4.55,"l":4.51,"n":99,"o":4.52,"t":"2026-08-19T15:30:00Z","v":5460,"vw":4.525269},{"c":4.545,"h":4.55,"l":4.545,"n":4,"o":4.55,"t":"2026-08-19T15:45:00Z","v":301,"vw":4.546667},{"c":4.52,"h":4.53,"l":4.52,"n":15,"o":4.523,"t":"2026-08-19T16:00:00Z","v":749,"vw":4.52575},{"c":4.505,"h":4.51,"l":4.5,"n":41,"o":4.51,"t":"2026-08-19T16:15:00Z","v":5542,"vw":4.508825},{"c":4.47,"h":4.5,"l":4.47,"n":63,"o":4.5,"t":"2026-08-19T16:30:00Z","v":2050,"vw":4.487143},{"c":4.475,"h":4.49,"l":4.45,"n":16,"o":4.455,"t":"2026-08-19T16:45:00Z","v":6235,"vw":4.455974},{"c":4.485,"h":4.485,"l":4.435,"n":67,"o":4.45,"t":"2026-08-19T17:15:00Z","v":4130,"vw":4.456838},{"c":4.48,"h":4.48,"l":4.45,"n":56,"o":4.46,"t":"2026-08-19T17:45:00Z","v":2934,"vw":4.469266},{"c":4.485,"h":4.485,"l":4.47,"n":66,"o":4.475,"t":"2026-08-19T18:00:00Z","v":4075,"vw":4.473002},{"c":4.46,"h":4.47,"l":4.46,"n":13,"o":4.47,"t":"2026-08-19T18:15:00Z","v":830,"vw":4.468333},{"c":4.45,"h":4.46,"l":4.425,"n":83,"o":4.46,"t":"2026-08-19T18:30:00Z","v":4399,"vw":4.452272},{"c":4.475,"h":4.475,"l":4.45,"n":52,"o":4.45,"t":"2026-08-19T19:00:00Z","v":2823,"vw":4.457895},{"c":4.4899,"h":4.4899,"l":4.46,"n":25,"o":4.475,"t":"2026-08-19T19:15:00Z","v":1671,"vw":4.467848},{"c":4.465,"h":4.4675,"l":4.45,"n":49,"o":4.46,"t":"2026-08-19T19:30:00Z","v":1952,"vw":4.459893},{"c":4.45,"h":4.48,"l":4.43,"n":393,"o":4.48,"t":"2026-08-19T19:45:00Z","v":15591,"vw":4.458654},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-08-19T20:00:00Z","v":17074,"vw":4.46},{"c":4.39,"h":4.45,"l":4.315,"n":52,"o":4.42,"t":"2026-08-20T13:30:00Z","v":4988,"vw":4.41945},{"c":4.41,"h":4.42,"l":4.41,"n":14,"o":4.41,"t":"2026-08-20T13:45:00Z","v":633,"vw":4.414},{"c":4.43,"h":4.43,"l":4.415,"n":261,"o":4.42,"t":"2026-08-20T14:15:00Z","v":10587,"vw":4.42133},{"c":4.46,"h":4.46,"l":4.43,"n":19,"o":4.43,"t":"2026-08-20T14:45:00Z","v":762,"vw":4.447},{"c":4.49,"h":4.51,"l":4.47,"n":66,"o":4.47,"t":"2026-08-20T15:00:00Z","v":2885,"vw":4.485271},{"c":4.455,"h":4.49,"l":4.455,"n":53,"o":4.49,"t":"2026-08-20T15:15:00Z","v":1294,"vw":4.473064},{"c":4.455,"h":4.46,"l":4.455,"n":33,"o":4.455,"t":"2026-08-20T15:30:00Z","v":1527,"vw":4.455556},{"c":4.47,"h":4.49,"l":4.455,"n":41,"o":4.455,"t":"2026-08-20T15:45:00Z","v":7666,"vw":4.460044},{"c":4.49,"h":4.51,"l":4.45,"n":78,"o":4.49,"t":"2026-08-20T16:00:00Z","v":14519,"vw":4.458179},{"c":4.5,"h":4.52,"l":4.5,"n":30,"o":4.5,"t":"2026-08-20T16:15:00Z","v":1436,"vw":4.509094},{"c":4.515,"h":4.515,"l":4.5,"n":32,"o":4.5,"t":"2026-08-20T16:30:00Z","v":1042,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":102,"o":4.51,"t":"2026-08-20T16:45:00Z","v":2184,"vw":4.51},{"c":4.48,"h":4.505,"l":4.48,"n":60,"o":4.505,"t":"2026-08-20T17:00:00Z","v":2185,"vw":4.487638},{"c":4.485,"h":4.485,"l":4.485,"n":10,"o":4.485,"t":"2026-08-20T17:15:00Z","v":715,"vw":4.485},{"c":4.485,"h":4.49,"l":4.485,"n":12,"o":4.49,"t":"2026-08-20T17:30:00Z","v":607,"vw":4.4875},{"c":4.51,"h":4.51,"l":4.48,"n":37,"o":4.485,"t":"2026-08-20T17:45:00Z","v":2938,"vw":4.489337},{"c":4.49,"h":4.505,"l":4.49,"n":12,"o":4.505,"t":"2026-08-20T18:00:00Z","v":582,"vw":4.4975},{"c":4.555,"h":4.555,"l":4.51,"n":64,"o":4.51,"t":"2026-08-20T18:15:00Z","v":4441,"vw":4.52866},{"c":4.555,"h":4.555,"l":4.555,"n":1,"o":4.555,"t":"2026-08-20T18:30:00Z","v":100,"vw":4.555},{"c":4.55,"h":4.55,"l":4.53,"n":96,"o":4.54,"t":"2026-08-20T18:45:00Z","v":2567,"vw":4.539333},{"c":4.55,"h":4.5563,"l":4.52,"n":130,"o":4.5563,"t":"2026-08-20T19:00:00Z","v":9869,"vw":4.528046},{"c":4.56,"h":4.56,"l":4.56,"n":25,"o":4.56,"t":"2026-08-20T19:15:00Z","v":1243,"vw":4.56},{"c":4.54,"h":4.56,"l":4.54,"n":150,"o":4.55,"t":"2026-08-20T19:30:00Z","v":5721,"vw":4.547587},{"c":4.525,"h":4.565,"l":4.51,"n":318,"o":4.545,"t":"2026-08-20T19:45:00Z","v":14638,"vw":4.54486},{"c":4.52,"h":4.52,"l":4.52,"n":6,"o":4.52,"t":"2026-08-20T20:00:00Z","v":202,"vw":4.52},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-08-21T11:15:00Z","v":2000,"vw":4.6},{"c":4.75,"h":4.86,"l":4.6,"n":25,"o":4.86,"t":"2026-08-21T11:30:00Z","v":1520,"vw":4.728533},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-08-21T11:45:00Z","v":300,"vw":4.66},{"c":4.81,"h":4.86,"l":4.6,"n":6,"o":4.7,"t":"2026-08-21T12:15:00Z","v":1197,"vw":4.743096},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-08-21T12:45:00Z","v":301,"vw":4.65},{"c":4.6,"h":4.6,"l":4.58,"n":8,"o":4.58,"t":"2026-08-21T13:30:00Z","v":9207,"vw":4.584363},{"c":4.5899,"h":4.59,"l":4.54,"n":27,"o":4.59,"t":"2026-08-21T14:00:00Z","v":1041,"vw":4.556483},{"c":4.59,"h":4.6,"l":4.5,"n":98,"o":4.5475,"t":"2026-08-21T14:15:00Z","v":3428,"vw":4.568388},{"c":4.655,"h":4.655,"l":4.6,"n":125,"o":4.6,"t":"2026-08-21T14:30:00Z","v":3329,"vw":4.6332},{"c":4.655,"h":4.695,"l":4.64,"n":74,"o":4.64,"t":"2026-08-21T14:45:00Z","v":4022,"vw":4.659386},{"c":4.65,"h":4.65,"l":4.635,"n":8,"o":4.65,"t":"2026-08-21T15:15:00Z","v":1213,"vw":4.637727},{"c":4.67,"h":4.685,"l":4.64,"n":57,"o":4.64,"t":"2026-08-21T15:30:00Z","v":4615,"vw":4.65294},{"c":4.655,"h":4.675,"l":4.61,"n":58,"o":4.675,"t":"2026-08-21T15:45:00Z","v":2818,"vw":4.65313},{"c":4.62,"h":4.655,"l":4.62,"n":26,"o":4.655,"t":"2026-08-21T16:00:00Z","v":1158,"vw":4.630625},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-08-21T16:15:00Z","v":169,"vw":4.59},{"c":4.56,"h":4.5801,"l":4.56,"n":33,"o":4.58,"t":"2026-08-21T16:30:00Z","v":7934,"vw":4.577886},{"c":4.54,"h":4.56,"l":4.52,"n":69,"o":4.56,"t":"2026-08-21T16:45:00Z","v":3317,"vw":4.5435},{"c":4.54,"h":4.54,"l":4.51,"n":32,"o":4.51,"t":"2026-08-21T17:00:00Z","v":1742,"vw":4.516154},{"c":4.545,"h":4.545,"l":4.52,"n":30,"o":4.535,"t":"2026-08-21T17:30:00Z","v":1211,"vw":4.52875},{"c":4.535,"h":4.535,"l":4.535,"n":1,"o":4.535,"t":"2026-08-21T17:45:00Z","v":114,"vw":4.535},{"c":4.5,"h":4.52,"l":4.5,"n":45,"o":4.52,"t":"2026-08-21T18:00:00Z","v":3355,"vw":4.509631},{"c":4.5,"h":4.5,"l":4.5,"n":10,"o":4.5,"t":"2026-08-21T18:15:00Z","v":466,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-08-21T18:30:00Z","v":128,"vw":4.5},{"c":4.53,"h":4.535,"l":4.509,"n":109,"o":4.509,"t":"2026-08-21T18:45:00Z","v":3539,"vw":4.519586},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-08-21T19:00:00Z","v":499,"vw":4.53},{"c":4.53,"h":4.53,"l":4.51,"n":47,"o":4.52,"t":"2026-08-21T19:15:00Z","v":1577,"vw":4.514444},{"c":4.53,"h":4.53,"l":4.52,"n":94,"o":4.52,"t":"2026-08-21T19:30:00Z","v":1752,"vw":4.527143},{"c":4.54,"h":4.58,"l":4.51,"n":153,"o":4.52,"t":"2026-08-21T19:45:00Z","v":6318,"vw":4.542434},{"c":4.54,"h":4.54,"l":4.54,"n":9,"o":4.54,"t":"2026-08-21T20:00:00Z","v":12977,"vw":4.54},{"c":4.46,"h":4.59,"l":4.46,"n":10,"o":4.55,"t":"2026-08-24T13:30:00Z","v":1164,"vw":4.553112},{"c":4.39,"h":4.47,"l":4.3701,"n":36,"o":4.47,"t":"2026-08-24T14:00:00Z","v":1708,"vw":4.445483},{"c":4.485,"h":4.485,"l":4.3801,"n":44,"o":4.3801,"t":"2026-08-24T14:15:00Z","v":1734,"vw":4.440136},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-08-24T14:30:00Z","v":211,"vw":4.48},{"c":4.5099,"h":4.51,"l":4.48,"n":35,"o":4.48,"t":"2026-08-24T14:45:00Z","v":5944,"vw":4.497369},{"c":4.47,"h":4.485,"l":4.47,"n":32,"o":4.485,"t":"2026-08-24T15:00:00Z","v":1531,"vw":4.481841},{"c":4.47,"h":4.48,"l":4.47,"n":45,"o":4.48,"t":"2026-08-24T15:15:00Z","v":990,"vw":4.475},{"c":4.4727,"h":4.4727,"l":4.4727,"n":1,"o":4.4727,"t":"2026-08-24T15:30:00Z","v":600,"vw":4.4727},{"c":4.46,"h":4.46,"l":4.46,"n":6,"o":4.46,"t":"2026-08-24T15:45:00Z","v":142,"vw":4.46},{"c":4.445,"h":4.445,"l":4.445,"n":3,"o":4.445,"t":"2026-08-24T16:15:00Z","v":106,"vw":4.445},{"c":4.45,"h":4.51,"l":4.43,"n":167,"o":4.46,"t":"2026-08-24T16:30:00Z","v":26746,"vw":4.470163},{"c":4.455,"h":4.46,"l":4.43,"n":32,"o":4.43,"t":"2026-08-24T16:45:00Z","v":3330,"vw":4.455379},{"c":4.51,"h":4.55,"l":4.46,"n":111,"o":4.46,"t":"2026-08-24T17:00:00Z","v":13286,"vw":4.510532},{"c":4.515,"h":4.53,"l":4.47,"n":71,"o":4.51,"t":"2026-08-24T17:15:00Z","v":5050,"vw":4.498993},{"c":4.495,"h":4.495,"l":4.48,"n":14,"o":4.49,"t":"2026-08-24T17:30:00Z","v":567,"vw":4.490069},{"c":4.49,"h":4.49,"l":4.48,"n":41,"o":4.48,"t":"2026-08-24T17:45:00Z","v":1745,"vw":4.482688},{"c":4.48,"h":4.4809,"l":4.48,"n":17,"o":4.4805,"t":"2026-08-24T18:00:00Z","v":2746,"vw":4.48078},{"c":4.465,"h":4.48,"l":4.465,"n":21,"o":4.48,"t":"2026-08-24T18:15:00Z","v":1407,"vw":4.472},{"c":4.49,"h":4.49,"l":4.48,"n":24,"o":4.48,"t":"2026-08-24T18:30:00Z","v":1145,"vw":4.488},{"c":4.51,"h":4.55,"l":4.49,"n":72,"o":4.49,"t":"2026-08-24T18:45:00Z","v":4359,"vw":4.508619},{"c":4.525,"h":4.525,"l":4.525,"n":4,"o":4.525,"t":"2026-08-24T19:15:00Z","v":277,"vw":4.525},{"c":4.55,"h":4.58,"l":4.53,"n":193,"o":4.53,"t":"2026-08-24T19:45:00Z","v":6248,"vw":4.55412},{"c":4.55,"h":4.55,"l":4.55,"n":9,"o":4.55,"t":"2026-08-24T20:00:00Z","v":11869,"vw":4.55},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-08-25T12:15:00Z","v":202,"vw":4.39},{"c":4.72,"h":4.8078,"l":4.55,"n":38,"o":4.55,"t":"2026-08-25T13:30:00Z","v":8576,"vw":4.625297},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-08-25T13:45:00Z","v":401,"vw":4.67},{"c":4.745,"h":4.7716,"l":4.66,"n":92,"o":4.705,"t":"2026-08-25T14:00:00Z","v":12423,"vw":4.726734},{"c":4.77,"h":4.78,"l":4.76,"n":33,"o":4.76,"t":"2026-08-25T14:15:00Z","v":2926,"vw":4.768706},{"c":4.74,"h":4.79,"l":4.74,"n":75,"o":4.77,"t":"2026-08-25T14:30:00Z","v":4961,"vw":4.774787},{"c":4.745,"h":4.7573,"l":4.73,"n":17,"o":4.7573,"t":"2026-08-25T15:00:00Z","v":3144,"vw":4.754435},{"c":4.66,"h":4.83,"l":4.66,"n":255,"o":4.75,"t":"2026-08-25T15:15:00Z","v":22680,"vw":4.770258},{"c":4.65,"h":4.7,"l":4.65,"n":27,"o":4.7,"t":"2026-08-25T15:30:00Z","v":913,"vw":4.674167},{"c":4.665,"h":4.665,"l":4.64,"n":57,"o":4.65,"t":"2026-08-25T15:45:00Z","v":2026,"vw":4.649545},{"c":4.64,"h":4.66,"l":4.64,"n":30,"o":4.65,"t":"2026-08-25T16:00:00Z","v":1332,"vw":4.64965},{"c":4.62,"h":4.63,"l":4.62,"n":5,"o":4.63,"t":"2026-08-25T16:15:00Z","v":258,"vw":4.625},{"c":4.6248,"h":4.6248,"l":4.6248,"n":1,"o":4.6248,"t":"2026-08-25T16:30:00Z","v":150,"vw":4.6248},{"c":4.63,"h":4.63,"l":4.61,"n":36,"o":4.61,"t":"2026-08-25T16:45:00Z","v":1797,"vw":4.618592},{"c":4.63,"h":4.63,"l":4.6,"n":171,"o":4.61,"t":"2026-08-25T17:15:00Z","v":3678,"vw":4.611783},{"c":4.6111,"h":4.63,"l":4.6111,"n":3,"o":4.63,"t":"2026-08-25T17:30:00Z","v":318,"vw":4.617081},{"c":4.58,"h":4.61,"l":4.57,"n":49,"o":4.61,"t":"2026-08-25T17:45:00Z","v":3787,"vw":4.582237},{"c":4.6,"h":4.6,"l":4.58,"n":25,"o":4.58,"t":"2026-08-25T18:00:00Z","v":1420,"vw":4.59},{"c":4.575,"h":4.6,"l":4.575,"n":71,"o":4.59,"t":"2026-08-25T18:15:00Z","v":3696,"vw":4.590651},{"c":4.585,"h":4.5855,"l":4.58,"n":31,"o":4.5855,"t":"2026-08-25T18:30:00Z","v":1456,"vw":4.583705},{"c":4.6,"h":4.6,"l":4.585,"n":24,"o":4.585,"t":"2026-08-25T18:45:00Z","v":785,"vw":4.594},{"c":4.59,"h":4.59,"l":4.59,"n":5,"o":4.59,"t":"2026-08-25T19:15:00Z","v":114,"vw":4.59},{"c":4.58,"h":4.58,"l":4.58,"n":35,"o":4.58,"t":"2026-08-25T19:30:00Z","v":866,"vw":4.58},{"c":4.62,"h":4.655,"l":4.585,"n":355,"o":4.585,"t":"2026-08-25T19:45:00Z","v":15479,"vw":4.633329},{"c":4.64,"h":4.64,"l":4.64,"n":13,"o":4.64,"t":"2026-08-25T20:00:00Z","v":14071,"vw":4.64},{"c":4.45,"h":4.45,"l":4.45,"n":4,"o":4.45,"t":"2026-08-26T11:30:00Z","v":203,"vw":4.45},{"c":4.755,"h":4.755,"l":4.64,"n":5,"o":4.64,"t":"2026-08-26T13:30:00Z","v":757,"vw":4.662308},{"c":4.67,"h":4.68,"l":4.67,"n":8,"o":4.68,"t":"2026-08-26T13:45:00Z","v":470,"vw":4.675},{"c":4.63,"h":4.65,"l":4.56,"n":78,"o":4.56,"t":"2026-08-26T14:15:00Z","v":2579,"vw":4.621106},{"c":4.61,"h":4.61,"l":4.55,"n":122,"o":4.605,"t":"2026-08-26T14:30:00Z","v":8002,"vw":4.562712},{"c":4.605,"h":4.605,"l":4.6,"n":12,"o":4.6,"t":"2026-08-26T15:00:00Z","v":689,"vw":4.6025},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-08-26T15:15:00Z","v":117,"vw":4.6},{"c":4.62,"h":4.65,"l":4.62,"n":38,"o":4.62,"t":"2026-08-26T15:45:00Z","v":1677,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":3,"o":4.64,"t":"2026-08-26T16:15:00Z","v":105,"vw":4.64},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-08-26T16:30:00Z","v":100,"vw":4.62},{"c":4.66,"h":4.66,"l":4.625,"n":104,"o":4.625,"t":"2026-08-26T16:45:00Z","v":9768,"vw":4.631931},{"c":4.63,"h":4.655,"l":4.63,"n":58,"o":4.655,"t":"2026-08-26T17:00:00Z","v":5528,"vw":4.653061},{"c":4.64,"h":4.64,"l":4.635,"n":65,"o":4.635,"t":"2026-08-26T17:15:00Z","v":1276,"vw":4.638333},{"c":4.63,"h":4.63,"l":4.63,"n":20,"o":4.63,"t":"2026-08-26T17:30:00Z","v":734,"vw":4.63},{"c":4.63,"h":4.63,"l":4.625,"n":16,"o":4.625,"t":"2026-08-26T17:45:00Z","v":508,"vw":4.6275},{"c":4.635,"h":4.64,"l":4.625,"n":39,"o":4.63,"t":"2026-08-26T18:00:00Z","v":2271,"vw":4.628339},{"c":4.63,"h":4.63,"l":4.63,"n":11,"o":4.63,"t":"2026-08-26T18:15:00Z","v":248,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":17,"o":4.63,"t":"2026-08-26T18:30:00Z","v":518,"vw":4.63},{"c":4.65,"h":4.65,"l":4.64,"n":25,"o":4.64,"t":"2026-08-26T18:45:00Z","v":1320,"vw":4.641429},{"c":4.66,"h":4.69,"l":4.65,"n":150,"o":4.65,"t":"2026-08-26T19:15:00Z","v":12324,"vw":4.662899},{"c":4.65,"h":4.65,"l":4.63,"n":75,"o":4.65,"t":"2026-08-26T19:30:00Z","v":2102,"vw":4.646739},{"c":4.64,"h":4.66,"l":4.63,"n":257,"o":4.66,"t":"2026-08-26T19:45:00Z","v":12341,"vw":4.640718},{"c":4.65,"h":4.65,"l":4.65,"n":5,"o":4.65,"t":"2026-08-26T20:00:00Z","v":12214,"vw":4.65},{"c":4.62,"h":4.7,"l":4.62,"n":12,"o":4.64,"t":"2026-08-27T13:30:00Z","v":1356,"vw":4.646225},{"c":4.655,"h":4.655,"l":4.655,"n":2,"o":4.655,"t":"2026-08-27T13:45:00Z","v":624,"vw":4.655},{"c":4.585,"h":4.66,"l":4.585,"n":45,"o":4.655,"t":"2026-08-27T14:00:00Z","v":2623,"vw":4.60512},{"c":4.6904,"h":4.6904,"l":4.61,"n":36,"o":4.61,"t":"2026-08-27T14:15:00Z","v":1262,"vw":4.636992},{"c":4.66,"h":4.66,"l":4.66,"n":24,"o":4.66,"t":"2026-08-27T14:30:00Z","v":822,"vw":4.66},{"c":4.69,"h":4.69,"l":4.665,"n":61,"o":4.67,"t":"2026-08-27T15:00:00Z","v":6123,"vw":4.668273},{"c":4.68,"h":4.68,"l":4.68,"n":6,"o":4.68,"t":"2026-08-27T15:15:00Z","v":165,"vw":4.68},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-08-27T16:00:00Z","v":200,"vw":4.66},{"c":4.67,"h":4.67,"l":4.65,"n":44,"o":4.655,"t":"2026-08-27T16:15:00Z","v":1700,"vw":4.656646},{"c":4.67,"h":4.68,"l":4.67,"n":39,"o":4.68,"t":"2026-08-27T16:30:00Z","v":1353,"vw":4.673046},{"c":4.65,"h":4.67,"l":4.65,"n":3,"o":4.67,"t":"2026-08-27T16:45:00Z","v":222,"vw":4.66},{"c":4.64,"h":4.64,"l":4.64,"n":9,"o":4.64,"t":"2026-08-27T17:00:00Z","v":159,"vw":4.64},{"c":4.63,"h":4.63,"l":4.63,"n":17,"o":4.63,"t":"2026-08-27T17:15:00Z","v":981,"vw":4.63},{"c":4.635,"h":4.65,"l":4.635,"n":12,"o":4.635,"t":"2026-08-27T17:30:00Z","v":606,"vw":4.638},{"c":4.63,"h":4.63,"l":4.6128,"n":54,"o":4.625,"t":"2026-08-27T17:45:00Z","v":2281,"vw":4.61755},{"c":4.615,"h":4.615,"l":4.615,"n":12,"o":4.615,"t":"2026-08-27T18:00:00Z","v":776,"vw":4.615},{"c":4.65,"h":4.66,"l":4.62,"n":83,"o":4.62,"t":"2026-08-27T18:15:00Z","v":3246,"vw":4.640334},{"c":4.65,"h":4.66,"l":4.65,"n":20,"o":4.65,"t":"2026-08-27T18:30:00Z","v":1139,"vw":4.651052},{"c":4.64,"h":4.65,"l":4.64,"n":14,"o":4.65,"t":"2026-08-27T18:45:00Z","v":556,"vw":4.645},{"c":4.64,"h":4.665,"l":4.63,"n":86,"o":4.65,"t":"2026-08-27T19:00:00Z","v":3874,"vw":4.651111},{"c":4.56,"h":4.64,"l":4.54,"n":190,"o":4.63,"t":"2026-08-27T19:15:00Z","v":10594,"vw":4.609682},{"c":4.58,"h":4.58,"l":4.53,"n":226,"o":4.56,"t":"2026-08-27T19:30:00Z","v":16869,"vw":4.551611},{"c":4.55,"h":4.58,"l":4.53,"n":578,"o":4.545,"t":"2026-08-27T19:45:00Z","v":31899,"vw":4.558605},{"c":4.54,"h":4.54,"l":4.54,"n":8,"o":4.54,"t":"2026-08-27T20:00:00Z","v":24896,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":7,"o":4.54,"t":"2026-08-28T13:30:00Z","v":459,"vw":4.54},{"c":4.535,"h":4.55,"l":4.48,"n":20,"o":4.54,"t":"2026-08-28T13:45:00Z","v":7039,"vw":4.510459},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-08-28T14:00:00Z","v":100,"vw":4.54},{"c":4.5,"h":4.53,"l":4.47,"n":39,"o":4.48,"t":"2026-08-28T14:15:00Z","v":3312,"vw":4.501167},{"c":4.54,"h":4.55,"l":4.54,"n":35,"o":4.54,"t":"2026-08-28T14:30:00Z","v":1337,"vw":4.540913},{"c":4.61,"h":4.61,"l":4.54,"n":39,"o":4.54,"t":"2026-08-28T14:45:00Z","v":1819,"vw":4.565753},{"c":4.57,"h":4.59,"l":4.57,"n":14,"o":4.59,"t":"2026-08-28T15:00:00Z","v":1429,"vw":4.576667},{"c":4.56,"h":4.56,"l":4.56,"n":13,"o":4.56,"t":"2026-08-28T15:15:00Z","v":414,"vw":4.56},{"c":4.6,"h":4.6,"l":4.53,"n":109,"o":4.55,"t":"2026-08-28T15:30:00Z","v":4770,"vw":4.567123},{"c":4.625,"h":4.625,"l":4.6105,"n":17,"o":4.62,"t":"2026-08-28T15:45:00Z","v":692,"vw":4.617998},{"c":4.615,"h":4.615,"l":4.615,"n":5,"o":4.615,"t":"2026-08-28T16:00:00Z","v":211,"vw":4.615},{"c":4.62,"h":4.62,"l":4.61,"n":37,"o":4.61,"t":"2026-08-28T16:15:00Z","v":1653,"vw":4.616},{"c":4.605,"h":4.65,"l":4.605,"n":114,"o":4.63,"t":"2026-08-28T17:30:00Z","v":6031,"vw":4.629139},{"c":4.52,"h":4.605,"l":4.51,"n":157,"o":4.605,"t":"2026-08-28T17:45:00Z","v":17145,"vw":4.580225},{"c":4.54,"h":4.55,"l":4.52,"n":43,"o":4.52,"t":"2026-08-28T18:00:00Z","v":1875,"vw":4.541095},{"c":4.58,"h":4.58,"l":4.545,"n":54,"o":4.55,"t":"2026-08-28T18:15:00Z","v":3283,"vw":4.56601},{"c":4.58,"h":4.58,"l":4.555,"n":81,"o":4.57,"t":"2026-08-28T18:30:00Z","v":1820,"vw":4.566667},{"c":4.56,"h":4.585,"l":4.56,"n":71,"o":4.585,"t":"2026-08-28T18:45:00Z","v":5569,"vw":4.561055},{"c":4.55,"h":4.56,"l":4.49,"n":133,"o":4.54,"t":"2026-08-28T19:00:00Z","v":24146,"vw":4.509545},{"c":4.55,"h":4.56,"l":4.53,"n":84,"o":4.55,"t":"2026-08-28T19:15:00Z","v":2892,"vw":4.55},{"c":4.58,"h":4.58,"l":4.5585,"n":29,"o":4.57,"t":"2026-08-28T19:30:00Z","v":845,"vw":4.569899},{"c":4.55,"h":4.58,"l":4.53,"n":338,"o":4.55,"t":"2026-08-28T19:45:00Z","v":12276,"vw":4.557246},{"c":4.54,"h":4.54,"l":4.54,"n":5,"o":4.54,"t":"2026-08-28T20:00:00Z","v":23367,"vw":4.54},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-08-31T11:00:00Z","v":201,"vw":4.75},{"c":4.56,"h":4.605,"l":4.5,"n":39,"o":4.5,"t":"2026-08-31T13:30:00Z","v":2875,"vw":4.513933},{"c":4.55,"h":4.56,"l":4.47,"n":9,"o":4.47,"t":"2026-08-31T13:45:00Z","v":325,"vw":4.526667},{"c":4.515,"h":4.515,"l":4.515,"n":11,"o":4.515,"t":"2026-08-31T14:00:00Z","v":511,"vw":4.515},{"c":4.54,"h":4.54,"l":4.515,"n":12,"o":4.515,"t":"2026-08-31T14:15:00Z","v":630,"vw":4.519587},{"c":4.505,"h":4.505,"l":4.505,"n":5,"o":4.505,"t":"2026-08-31T14:30:00Z","v":155,"vw":4.505},{"c":4.52,"h":4.58,"l":4.52,"n":82,"o":4.52,"t":"2026-08-31T14:45:00Z","v":3891,"vw":4.542963},{"c":4.55,"h":4.55,"l":4.5,"n":31,"o":4.52,"t":"2026-08-31T15:00:00Z","v":3895,"vw":4.520834},{"c":4.535,"h":4.55,"l":4.535,"n":6,"o":4.55,"t":"2026-08-31T15:15:00Z","v":222,"vw":4.5425},{"c":4.53,"h":4.53,"l":4.52,"n":52,"o":4.52,"t":"2026-08-31T15:30:00Z","v":1687,"vw":4.527143},{"c":4.53,"h":4.54,"l":4.52,"n":21,"o":4.54,"t":"2026-08-31T16:00:00Z","v":1009,"vw":4.53125},{"c":4.5,"h":4.52,"l":4.5,"n":17,"o":4.52,"t":"2026-08-31T16:15:00Z","v":955,"vw":4.516},{"c":4.52,"h":4.54,"l":4.49,"n":149,"o":4.49,"t":"2026-08-31T16:30:00Z","v":14261,"vw":4.522411},{"c":4.52,"h":4.53,"l":4.52,"n":12,"o":4.53,"t":"2026-08-31T16:45:00Z","v":1069,"vw":4.522538},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-08-31T17:00:00Z","v":101,"vw":4.52},{"c":4.51,"h":4.52,"l":4.51,"n":26,"o":4.52,"t":"2026-08-31T17:15:00Z","v":693,"vw":4.5125},{"c":4.53,"h":4.53,"l":4.495,"n":35,"o":4.495,"t":"2026-08-31T17:30:00Z","v":1046,"vw":4.514},{"c":4.53,"h":4.53,"l":4.52,"n":32,"o":4.52,"t":"2026-08-31T17:45:00Z","v":1050,"vw":4.522503},{"c":4.52,"h":4.525,"l":4.5101,"n":14,"o":4.525,"t":"2026-08-31T18:00:00Z","v":1129,"vw":4.516745},{"c":4.5,"h":4.52,"l":4.5,"n":25,"o":4.52,"t":"2026-08-31T18:15:00Z","v":1009,"vw":4.51129},{"c":4.51,"h":4.51,"l":4.49,"n":33,"o":4.5,"t":"2026-08-31T18:30:00Z","v":1378,"vw":4.497273},{"c":4.54,"h":4.54,"l":4.5,"n":35,"o":4.5,"t":"2026-08-31T18:45:00Z","v":2190,"vw":4.513423},{"c":4.535,"h":4.535,"l":4.5348,"n":12,"o":4.5348,"t":"2026-08-31T19:00:00Z","v":2030,"vw":4.534853},{"c":4.51,"h":4.53,"l":4.51,"n":87,"o":4.52,"t":"2026-08-31T19:30:00Z","v":3336,"vw":4.520111},{"c":4.45,"h":4.53,"l":4.45,"n":268,"o":4.52,"t":"2026-08-31T19:45:00Z","v":10662,"vw":4.486581},{"c":4.46,"h":4.46,"l":4.46,"n":7,"o":4.46,"t":"2026-08-31T20:00:00Z","v":25644,"vw":4.46},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-01T11:15:00Z","v":242,"vw":4.37},{"c":4.37,"h":4.45,"l":4.35,"n":11,"o":4.45,"t":"2026-09-01T13:30:00Z","v":1201,"vw":4.427349},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-09-01T13:45:00Z","v":232,"vw":4.42},{"c":4.43,"h":4.4899,"l":4.42,"n":23,"o":4.4899,"t":"2026-09-01T14:00:00Z","v":3537,"vw":4.475008},{"c":4.4899,"h":4.4899,"l":4.4899,"n":5,"o":4.4899,"t":"2026-09-01T14:15:00Z","v":200,"vw":4.4899},{"c":4.425,"h":4.425,"l":4.425,"n":12,"o":4.425,"t":"2026-09-01T14:30:00Z","v":813,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":2,"o":4.425,"t":"2026-09-01T14:45:00Z","v":121,"vw":4.425},{"c":4.425,"h":4.425,"l":4.39,"n":7,"o":4.39,"t":"2026-09-01T15:00:00Z","v":237,"vw":4.4075},{"c":4.385,"h":4.4,"l":4.37,"n":141,"o":4.4,"t":"2026-09-01T15:15:00Z","v":5059,"vw":4.391762},{"c":4.4,"h":4.4,"l":4.4,"n":33,"o":4.4,"t":"2026-09-01T15:45:00Z","v":1031,"vw":4.4},{"c":4.41,"h":4.42,"l":4.41,"n":46,"o":4.41,"t":"2026-09-01T16:00:00Z","v":1481,"vw":4.414286},{"c":4.4,"h":4.41,"l":4.4,"n":91,"o":4.4,"t":"2026-09-01T16:15:00Z","v":2626,"vw":4.400894},{"c":4.39,"h":4.39,"l":4.39,"n":39,"o":4.39,"t":"2026-09-01T16:30:00Z","v":730,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":31,"o":4.4,"t":"2026-09-01T16:45:00Z","v":979,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-09-01T17:00:00Z","v":103,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":23,"o":4.4,"t":"2026-09-01T17:45:00Z","v":911,"vw":4.4},{"c":4.37,"h":4.405,"l":4.36,"n":165,"o":4.39,"t":"2026-09-01T18:00:00Z","v":10438,"vw":4.379035},{"c":4.375,"h":4.39,"l":4.365,"n":58,"o":4.365,"t":"2026-09-01T18:15:00Z","v":1758,"vw":4.373339},{"c":4.355,"h":4.375,"l":4.355,"n":21,"o":4.375,"t":"2026-09-01T18:30:00Z","v":590,"vw":4.363333},{"c":4.38,"h":4.38,"l":4.36,"n":41,"o":4.37,"t":"2026-09-01T18:45:00Z","v":4087,"vw":4.369641},{"c":4.395,"h":4.4,"l":4.385,"n":58,"o":4.385,"t":"2026-09-01T19:00:00Z","v":2211,"vw":4.397312},{"c":4.4,"h":4.41,"l":4.3999,"n":52,"o":4.3999,"t":"2026-09-01T19:15:00Z","v":2071,"vw":4.402389},{"c":4.37,"h":4.39,"l":4.36,"n":99,"o":4.39,"t":"2026-09-01T19:30:00Z","v":8890,"vw":4.384697},{"c":4.37,"h":4.39,"l":4.365,"n":369,"o":4.365,"t":"2026-09-01T19:45:00Z","v":11043,"vw":4.383721},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-09-01T20:00:00Z","v":15045,"vw":4.39},{"c":4.49,"h":4.52,"l":4.41,"n":32,"o":4.49,"t":"2026-09-02T11:00:00Z","v":4405,"vw":4.481647},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-09-02T12:00:00Z","v":155,"vw":4.41},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-09-02T12:15:00Z","v":1135,"vw":4.41},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-02T13:00:00Z","v":760,"vw":4.6},{"c":4.665,"h":4.665,"l":4.42,"n":117,"o":4.42,"t":"2026-09-02T13:30:00Z","v":21496,"vw":4.532741},{"c":4.715,"h":4.7499,"l":4.68,"n":26,"o":4.725,"t":"2026-09-02T13:45:00Z","v":3909,"vw":4.716211},{"c":4.63,"h":4.68,"l":4.63,"n":78,"o":4.68,"t":"2026-09-02T14:00:00Z","v":3990,"vw":4.648255},{"c":4.69,"h":4.69,"l":4.63,"n":60,"o":4.66,"t":"2026-09-02T14:15:00Z","v":2847,"vw":4.658497},{"c":4.64,"h":4.66,"l":4.63,"n":24,"o":4.66,"t":"2026-09-02T14:30:00Z","v":3758,"vw":4.63467},{"c":4.58,"h":4.61,"l":4.575,"n":74,"o":4.61,"t":"2026-09-02T14:45:00Z","v":2891,"vw":4.599833},{"c":4.59,"h":4.59,"l":4.56,"n":27,"o":4.58,"t":"2026-09-02T15:00:00Z","v":652,"vw":4.576},{"c":4.57,"h":4.6,"l":4.56,"n":17,"o":4.56,"t":"2026-09-02T15:15:00Z","v":681,"vw":4.58},{"c":4.58,"h":4.59,"l":4.565,"n":43,"o":4.57,"t":"2026-09-02T15:30:00Z","v":5894,"vw":4.57118},{"c":4.51,"h":4.58,"l":4.51,"n":314,"o":4.58,"t":"2026-09-02T15:45:00Z","v":12324,"vw":4.532942},{"c":4.525,"h":4.525,"l":4.52,"n":27,"o":4.52,"t":"2026-09-02T16:00:00Z","v":1029,"vw":4.521667},{"c":4.53,"h":4.53,"l":4.525,"n":25,"o":4.525,"t":"2026-09-02T16:15:00Z","v":2066,"vw":4.529725},{"c":4.54,"h":4.54,"l":4.53,"n":22,"o":4.53,"t":"2026-09-02T16:30:00Z","v":800,"vw":4.538333},{"c":4.525,"h":4.53,"l":4.52,"n":70,"o":4.53,"t":"2026-09-02T16:45:00Z","v":2023,"vw":4.525034},{"c":4.52,"h":4.53,"l":4.52,"n":8,"o":4.52,"t":"2026-09-02T17:00:00Z","v":469,"vw":4.522506},{"c":4.49,"h":4.53,"l":4.465,"n":135,"o":4.53,"t":"2026-09-02T17:15:00Z","v":18274,"vw":4.499019},{"c":4.49,"h":4.49,"l":4.47,"n":13,"o":4.485,"t":"2026-09-02T17:30:00Z","v":568,"vw":4.481667},{"c":4.53,"h":4.53,"l":4.475,"n":50,"o":4.49,"t":"2026-09-02T17:45:00Z","v":2285,"vw":4.500093},{"c":4.59,"h":4.59,"l":4.51,"n":90,"o":4.52,"t":"2026-09-02T18:00:00Z","v":5168,"vw":4.54516},{"c":4.705,"h":4.705,"l":4.58,"n":171,"o":4.59,"t":"2026-09-02T18:15:00Z","v":10335,"vw":4.637029},{"c":4.725,"h":4.76,"l":4.68,"n":319,"o":4.705,"t":"2026-09-02T18:30:00Z","v":25575,"vw":4.731525},{"c":4.745,"h":4.745,"l":4.7,"n":90,"o":4.7395,"t":"2026-09-02T18:45:00Z","v":9405,"vw":4.726962},{"c":4.73,"h":4.75,"l":4.73,"n":46,"o":4.73,"t":"2026-09-02T19:00:00Z","v":2066,"vw":4.74096},{"c":4.75,"h":4.76,"l":4.745,"n":114,"o":4.745,"t":"2026-09-02T19:15:00Z","v":5201,"vw":4.750468},{"c":4.76,"h":4.76,"l":4.745,"n":123,"o":4.76,"t":"2026-09-02T19:30:00Z","v":7344,"vw":4.752347},{"c":4.7395,"h":4.8,"l":4.73,"n":794,"o":4.75,"t":"2026-09-02T19:45:00Z","v":33374,"vw":4.754157},{"c":4.74,"h":4.74,"l":4.74,"n":20,"o":4.74,"t":"2026-09-02T20:00:00Z","v":35472,"vw":4.74},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-03T11:00:00Z","v":1000,"vw":4.76},{"c":4.55,"h":4.69,"l":4.54,"n":44,"o":4.69,"t":"2026-09-03T13:30:00Z","v":7026,"vw":4.664008},{"c":4.506,"h":4.54,"l":4.465,"n":91,"o":4.5181,"t":"2026-09-03T13:45:00Z","v":4303,"vw":4.502657},{"c":4.495,"h":4.5381,"l":4.46,"n":141,"o":4.51,"t":"2026-09-03T14:00:00Z","v":18497,"vw":4.504662},{"c":4.52,"h":4.53,"l":4.43,"n":84,"o":4.45,"t":"2026-09-03T14:15:00Z","v":8522,"vw":4.48511},{"c":4.52,"h":4.5541,"l":4.5,"n":28,"o":4.52,"t":"2026-09-03T14:30:00Z","v":1352,"vw":4.528038},{"c":4.56,"h":4.56,"l":4.5072,"n":20,"o":4.5072,"t":"2026-09-03T14:45:00Z","v":746,"vw":4.526222},{"c":4.58,"h":4.58,"l":4.5266,"n":5,"o":4.5266,"t":"2026-09-03T15:00:00Z","v":2215,"vw":4.529143},{"c":4.57,"h":4.61,"l":4.57,"n":93,"o":4.61,"t":"2026-09-03T15:30:00Z","v":5055,"vw":4.579801},{"c":4.56,"h":4.56,"l":4.56,"n":8,"o":4.56,"t":"2026-09-03T16:15:00Z","v":347,"vw":4.56},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-09-03T16:30:00Z","v":208,"vw":4.57},{"c":4.56,"h":4.58,"l":4.56,"n":85,"o":4.5799,"t":"2026-09-03T17:00:00Z","v":3368,"vw":4.576917},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-09-03T17:15:00Z","v":691,"vw":4.57},{"c":4.57,"h":4.57,"l":4.5401,"n":15,"o":4.55,"t":"2026-09-03T17:30:00Z","v":892,"vw":4.554324},{"c":4.55,"h":4.58,"l":4.54,"n":64,"o":4.56,"t":"2026-09-03T18:00:00Z","v":9500,"vw":4.563663},{"c":4.54,"h":4.555,"l":4.53,"n":49,"o":4.55,"t":"2026-09-03T18:15:00Z","v":2228,"vw":4.546104},{"c":4.47,"h":4.54,"l":4.47,"n":105,"o":4.53,"t":"2026-09-03T18:30:00Z","v":13378,"vw":4.514234},{"c":4.455,"h":4.47,"l":4.45,"n":53,"o":4.47,"t":"2026-09-03T18:45:00Z","v":5221,"vw":4.458767},{"c":4.435,"h":4.455,"l":4.435,"n":7,"o":4.455,"t":"2026-09-03T19:00:00Z","v":362,"vw":4.443333},{"c":4.43,"h":4.436,"l":4.43,"n":8,"o":4.435,"t":"2026-09-03T19:15:00Z","v":405,"vw":4.433895},{"c":4.35,"h":4.39,"l":4.34,"n":206,"o":4.39,"t":"2026-09-03T19:45:00Z","v":7279,"vw":4.36793},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-09-03T20:00:00Z","v":18727,"vw":4.35},{"c":4.3,"h":4.44,"l":4.3,"n":31,"o":4.35,"t":"2026-09-04T13:30:00Z","v":7247,"vw":4.352864},{"c":4.37,"h":4.37,"l":4.37,"n":13,"o":4.37,"t":"2026-09-04T13:45:00Z","v":417,"vw":4.37},{"c":4.345,"h":4.345,"l":4.29,"n":78,"o":4.33,"t":"2026-09-04T14:00:00Z","v":11832,"vw":4.322766},{"c":4.4895,"h":4.4905,"l":4.36,"n":76,"o":4.36,"t":"2026-09-04T14:15:00Z","v":3425,"vw":4.437828},{"c":4.545,"h":4.545,"l":4.46,"n":85,"o":4.46,"t":"2026-09-04T14:30:00Z","v":11303,"vw":4.485728},{"c":4.515,"h":4.6,"l":4.43,"n":164,"o":4.54,"t":"2026-09-04T14:45:00Z","v":14597,"vw":4.543265},{"c":4.57,"h":4.57,"l":4.505,"n":75,"o":4.515,"t":"2026-09-04T15:00:00Z","v":6276,"vw":4.527195},{"c":4.525,"h":4.6,"l":4.525,"n":80,"o":4.58,"t":"2026-09-04T15:15:00Z","v":17491,"vw":4.562508},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-09-04T15:30:00Z","v":440,"vw":4.5},{"c":4.455,"h":4.455,"l":4.455,"n":5,"o":4.455,"t":"2026-09-04T15:45:00Z","v":909,"vw":4.455},{"c":4.465,"h":4.47,"l":4.41,"n":80,"o":4.41,"t":"2026-09-04T16:15:00Z","v":5231,"vw":4.44678},{"c":4.44,"h":4.465,"l":4.44,"n":10,"o":4.465,"t":"2026-09-04T16:30:00Z","v":511,"vw":4.44625},{"c":4.47,"h":4.47,"l":4.46,"n":26,"o":4.46,"t":"2026-09-04T16:45:00Z","v":1183,"vw":4.465714},{"c":4.52,"h":4.52,"l":4.5,"n":26,"o":4.5,"t":"2026-09-04T17:00:00Z","v":1617,"vw":4.509091},{"c":4.49,"h":4.5,"l":4.49,"n":31,"o":4.5,"t":"2026-09-04T17:15:00Z","v":1372,"vw":4.498571},{"c":4.51,"h":4.51,"l":4.5,"n":19,"o":4.5,"t":"2026-09-04T17:30:00Z","v":1336,"vw":4.509078},{"c":4.49,"h":4.49,"l":4.49,"n":9,"o":4.49,"t":"2026-09-04T17:45:00Z","v":333,"vw":4.49},{"c":4.48,"h":4.485,"l":4.47,"n":67,"o":4.485,"t":"2026-09-04T18:00:00Z","v":3428,"vw":4.48},{"c":4.38,"h":4.49,"l":4.35,"n":516,"o":4.48,"t":"2026-09-04T18:15:00Z","v":84000,"vw":4.410691},{"c":4.36,"h":4.38,"l":4.36,"n":56,"o":4.38,"t":"2026-09-04T18:30:00Z","v":1995,"vw":4.37},{"c":4.39,"h":4.43,"l":4.365,"n":313,"o":4.365,"t":"2026-09-04T18:45:00Z","v":31452,"vw":4.398263},{"c":4.43,"h":4.43,"l":4.36,"n":75,"o":4.38,"t":"2026-09-04T19:00:00Z","v":3981,"vw":4.388579},{"c":4.41,"h":4.44,"l":4.405,"n":82,"o":4.425,"t":"2026-09-04T19:15:00Z","v":6014,"vw":4.425439},{"c":4.4,"h":4.405,"l":4.39,"n":107,"o":4.39,"t":"2026-09-04T19:30:00Z","v":6217,"vw":4.398493},{"c":4.39,"h":4.42,"l":4.39,"n":431,"o":4.41,"t":"2026-09-04T19:45:00Z","v":25556,"vw":4.40034},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-09-04T20:00:00Z","v":16043,"vw":4.4},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-09-04T21:45:00Z","v":303,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-08T11:00:00Z","v":2500,"vw":4.42},{"c":4.28,"h":4.39,"l":4.28,"n":88,"o":4.36,"t":"2026-09-08T13:30:00Z","v":20634,"vw":4.349195},{"c":4.29,"h":4.3,"l":4.28,"n":105,"o":4.3,"t":"2026-09-08T13:45:00Z","v":9494,"vw":4.294214},{"c":4.3,"h":4.345,"l":4.29,"n":6,"o":4.34,"t":"2026-09-08T14:00:00Z","v":1400,"vw":4.319286},{"c":4.32,"h":4.35,"l":4.31,"n":129,"o":4.31,"t":"2026-09-08T14:15:00Z","v":9399,"vw":4.330147},{"c":4.325,"h":4.35,"l":4.32,"n":65,"o":4.32,"t":"2026-09-08T14:30:00Z","v":3713,"vw":4.338976},{"c":4.375,"h":4.39,"l":4.325,"n":88,"o":4.325,"t":"2026-09-08T14:45:00Z","v":7430,"vw":4.358764},{"c":4.38,"h":4.4,"l":4.36,"n":73,"o":4.38,"t":"2026-09-08T15:00:00Z","v":5594,"vw":4.382215},{"c":4.385,"h":4.39,"l":4.375,"n":37,"o":4.375,"t":"2026-09-08T15:15:00Z","v":1993,"vw":4.377692},{"c":4.35,"h":4.385,"l":4.35,"n":21,"o":4.385,"t":"2026-09-08T15:30:00Z","v":2101,"vw":4.355757},{"c":4.34,"h":4.355,"l":4.335,"n":69,"o":4.355,"t":"2026-09-08T15:45:00Z","v":5416,"vw":4.339168},{"c":4.36,"h":4.36,"l":4.34,"n":123,"o":4.34,"t":"2026-09-08T16:00:00Z","v":8470,"vw":4.347256},{"c":4.36,"h":4.38,"l":4.36,"n":64,"o":4.36,"t":"2026-09-08T16:15:00Z","v":6481,"vw":4.36497},{"c":4.355,"h":4.4,"l":4.355,"n":82,"o":4.36,"t":"2026-09-08T16:30:00Z","v":6934,"vw":4.366894},{"c":4.385,"h":4.39,"l":4.33,"n":133,"o":4.355,"t":"2026-09-08T16:45:00Z","v":9252,"vw":4.358927},{"c":4.36,"h":4.39,"l":4.36,"n":63,"o":4.385,"t":"2026-09-08T17:00:00Z","v":3351,"vw":4.37141},{"c":4.36,"h":4.365,"l":4.36,"n":32,"o":4.36,"t":"2026-09-08T17:15:00Z","v":1075,"vw":4.361667},{"c":4.395,"h":4.4,"l":4.37,"n":74,"o":4.37,"t":"2026-09-08T17:30:00Z","v":5820,"vw":4.395884},{"c":4.375,"h":4.38,"l":4.36,"n":17,"o":4.38,"t":"2026-09-08T17:45:00Z","v":3817,"vw":4.37868},{"c":4.38,"h":4.39,"l":4.36,"n":90,"o":4.37,"t":"2026-09-08T18:00:00Z","v":5600,"vw":4.377594},{"c":4.375,"h":4.38,"l":4.375,"n":13,"o":4.38,"t":"2026-09-08T18:15:00Z","v":743,"vw":4.376429},{"c":4.37,"h":4.37,"l":4.36,"n":62,"o":4.37,"t":"2026-09-08T18:30:00Z","v":4338,"vw":4.36871},{"c":4.37,"h":4.38,"l":4.36,"n":63,"o":4.36,"t":"2026-09-08T18:45:00Z","v":3137,"vw":4.370666},{"c":4.365,"h":4.37,"l":4.33,"n":125,"o":4.37,"t":"2026-09-08T19:00:00Z","v":7019,"vw":4.351013},{"c":4.36,"h":4.37,"l":4.3549,"n":181,"o":4.3549,"t":"2026-09-08T19:15:00Z","v":10670,"vw":4.362942},{"c":4.34,"h":4.37,"l":4.34,"n":119,"o":4.36,"t":"2026-09-08T19:30:00Z","v":4436,"vw":4.353598},{"c":4.31,"h":4.36,"l":4.31,"n":326,"o":4.345,"t":"2026-09-08T19:45:00Z","v":14439,"vw":4.340355},{"c":4.31,"h":4.31,"l":4.31,"n":8,"o":4.31,"t":"2026-09-08T20:00:00Z","v":12601,"vw":4.31},{"c":4.2418,"h":4.31,"l":4.23,"n":35,"o":4.29,"t":"2026-09-09T13:30:00Z","v":10089,"vw":4.267836},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-09T13:45:00Z","v":100,"vw":4.26},{"c":4.23,"h":4.275,"l":4.23,"n":116,"o":4.26,"t":"2026-09-09T14:00:00Z","v":11265,"vw":4.235781},{"c":4.22,"h":4.23,"l":4.21,"n":72,"o":4.23,"t":"2026-09-09T14:15:00Z","v":3287,"vw":4.223434},{"c":4.22,"h":4.22,"l":4.21,"n":48,"o":4.21,"t":"2026-09-09T14:30:00Z","v":2626,"vw":4.216562},{"c":4.21,"h":4.24,"l":4.21,"n":21,"o":4.24,"t":"2026-09-09T14:45:00Z","v":1046,"vw":4.22039},{"c":4.209,"h":4.21,"l":4.185,"n":122,"o":4.21,"t":"2026-09-09T15:00:00Z","v":6217,"vw":4.197135},{"c":4.225,"h":4.2299,"l":4.21,"n":82,"o":4.22,"t":"2026-09-09T15:15:00Z","v":38050,"vw":4.229046},{"c":4.23,"h":4.23,"l":4.195,"n":264,"o":4.2,"t":"2026-09-09T15:30:00Z","v":9524,"vw":4.207788},{"c":4.2,"h":4.23,"l":4.2,"n":249,"o":4.23,"t":"2026-09-09T15:45:00Z","v":20748,"vw":4.215603},{"c":4.1908,"h":4.2,"l":4.19,"n":23,"o":4.2,"t":"2026-09-09T16:00:00Z","v":1733,"vw":4.193213},{"c":4.205,"h":4.205,"l":4.1995,"n":43,"o":4.1995,"t":"2026-09-09T16:15:00Z","v":5724,"vw":4.199958},{"c":4.2,"h":4.22,"l":4.2,"n":17,"o":4.22,"t":"2026-09-09T16:30:00Z","v":517,"vw":4.209336},{"c":4.195,"h":4.195,"l":4.18,"n":31,"o":4.19,"t":"2026-09-09T16:45:00Z","v":2359,"vw":4.186841},{"c":4.19,"h":4.195,"l":4.19,"n":41,"o":4.19,"t":"2026-09-09T17:00:00Z","v":1135,"vw":4.190714},{"c":4.15,"h":4.19,"l":4.135,"n":387,"o":4.185,"t":"2026-09-09T17:15:00Z","v":38201,"vw":4.161703},{"c":4.145,"h":4.17,"l":4.145,"n":15,"o":4.17,"t":"2026-09-09T17:30:00Z","v":795,"vw":4.165833},{"c":4.15,"h":4.15,"l":4.14,"n":74,"o":4.14,"t":"2026-09-09T17:45:00Z","v":1240,"vw":4.1425},{"c":4.13,"h":4.15,"l":4.13,"n":49,"o":4.15,"t":"2026-09-09T18:00:00Z","v":3675,"vw":4.144841},{"c":4.15,"h":4.15,"l":4.13,"n":53,"o":4.13,"t":"2026-09-09T18:15:00Z","v":4402,"vw":4.138818},{"c":4.13,"h":4.14,"l":4.13,"n":37,"o":4.13,"t":"2026-09-09T18:30:00Z","v":1762,"vw":4.132655},{"c":4.11,"h":4.13,"l":4.11,"n":57,"o":4.13,"t":"2026-09-09T18:45:00Z","v":1771,"vw":4.12},{"c":4.1,"h":4.105,"l":4.06,"n":181,"o":4.105,"t":"2026-09-09T19:00:00Z","v":20617,"vw":4.088968},{"c":4.1,"h":4.11,"l":4.08,"n":112,"o":4.085,"t":"2026-09-09T19:15:00Z","v":6243,"vw":4.099186},{"c":4.05,"h":4.09,"l":4.04,"n":86,"o":4.09,"t":"2026-09-09T19:30:00Z","v":8231,"vw":4.04906},{"c":4.09,"h":4.1,"l":4.03,"n":425,"o":4.05,"t":"2026-09-09T19:45:00Z","v":24898,"vw":4.072904},{"c":4.09,"h":4.09,"l":4.09,"n":8,"o":4.09,"t":"2026-09-09T20:00:00Z","v":23167,"vw":4.09},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-09T23:00:00Z","v":124,"vw":4.12},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-09-10T13:15:00Z","v":552,"vw":4.02},{"c":4.08,"h":4.27,"l":4,"n":63,"o":4,"t":"2026-09-10T13:30:00Z","v":15155,"vw":4.032945},{"c":4.08,"h":4.08,"l":4.01,"n":15,"o":4.06,"t":"2026-09-10T13:45:00Z","v":949,"vw":4.050248},{"c":4.035,"h":4.035,"l":4.035,"n":1,"o":4.035,"t":"2026-09-10T14:00:00Z","v":100,"vw":4.035},{"c":4.13,"h":4.13,"l":4.035,"n":78,"o":4.035,"t":"2026-09-10T14:15:00Z","v":9444,"vw":4.067682},{"c":4.07,"h":4.13,"l":4.07,"n":12,"o":4.13,"t":"2026-09-10T14:30:00Z","v":685,"vw":4.098419},{"c":4.18,"h":4.18,"l":4.088,"n":69,"o":4.1,"t":"2026-09-10T14:45:00Z","v":9149,"vw":4.140051},{"c":4.16,"h":4.18,"l":4.1438,"n":19,"o":4.16,"t":"2026-09-10T15:00:00Z","v":2085,"vw":4.150158},{"c":4.125,"h":4.17,"l":4.1,"n":156,"o":4.17,"t":"2026-09-10T15:15:00Z","v":15165,"vw":4.138985},{"c":4.12,"h":4.13,"l":4.11,"n":20,"o":4.12,"t":"2026-09-10T15:30:00Z","v":10679,"vw":4.119502},{"c":4.145,"h":4.16,"l":4.13,"n":38,"o":4.13,"t":"2026-09-10T15:45:00Z","v":2027,"vw":4.145769},{"c":4.15,"h":4.15,"l":4.15,"n":32,"o":4.15,"t":"2026-09-10T16:00:00Z","v":1744,"vw":4.15},{"c":4.14,"h":4.15,"l":4.12,"n":336,"o":4.145,"t":"2026-09-10T16:15:00Z","v":30435,"vw":4.133075},{"c":4.15,"h":4.1579,"l":4.14,"n":87,"o":4.15,"t":"2026-09-10T16:30:00Z","v":3415,"vw":4.14638},{"c":4.14,"h":4.145,"l":4.13,"n":42,"o":4.145,"t":"2026-09-10T16:45:00Z","v":1055,"vw":4.138571},{"c":4.145,"h":4.15,"l":4.145,"n":31,"o":4.15,"t":"2026-09-10T17:00:00Z","v":896,"vw":4.146667},{"c":4.15,"h":4.15,"l":4.145,"n":22,"o":4.15,"t":"2026-09-10T17:15:00Z","v":1377,"vw":4.147575},{"c":4.13,"h":4.14,"l":4.13,"n":22,"o":4.14,"t":"2026-09-10T17:30:00Z","v":754,"vw":4.1325},{"c":4.11,"h":4.12,"l":4.11,"n":41,"o":4.12,"t":"2026-09-10T17:45:00Z","v":1622,"vw":4.113333},{"c":4.11,"h":4.11,"l":4.1,"n":37,"o":4.1,"t":"2026-09-10T18:00:00Z","v":3274,"vw":4.108095},{"c":4.11,"h":4.12,"l":4.11,"n":11,"o":4.12,"t":"2026-09-10T18:15:00Z","v":529,"vw":4.1125},{"c":4.13,"h":4.15,"l":4.09,"n":202,"o":4.11,"t":"2026-09-10T18:30:00Z","v":17849,"vw":4.121118},{"c":4.11,"h":4.13,"l":4.11,"n":22,"o":4.13,"t":"2026-09-10T18:45:00Z","v":1072,"vw":4.125},{"c":4.105,"h":4.105,"l":4.1,"n":27,"o":4.1,"t":"2026-09-10T19:00:00Z","v":940,"vw":4.10375},{"c":4.1,"h":4.105,"l":4.1,"n":10,"o":4.105,"t":"2026-09-10T19:15:00Z","v":711,"vw":4.103},{"c":4.1,"h":4.1,"l":4.1,"n":21,"o":4.1,"t":"2026-09-10T19:30:00Z","v":721,"vw":4.1},{"c":4.09,"h":4.11,"l":4.08,"n":418,"o":4.1,"t":"2026-09-10T19:45:00Z","v":21959,"vw":4.091975},{"c":4.09,"h":4.09,"l":4.09,"n":7,"o":4.09,"t":"2026-09-10T20:00:00Z","v":33005,"vw":4.09},{"c":4.14,"h":4.14,"l":4.14,"n":8,"o":4.14,"t":"2026-09-11T13:30:00Z","v":704,"vw":4.14},{"c":4.185,"h":4.185,"l":4.185,"n":7,"o":4.185,"t":"2026-09-11T13:45:00Z","v":438,"vw":4.185},{"c":4.155,"h":4.155,"l":4.155,"n":2,"o":4.155,"t":"2026-09-11T14:00:00Z","v":156,"vw":4.155},{"c":4.15,"h":4.15,"l":4.09,"n":55,"o":4.1,"t":"2026-09-11T14:30:00Z","v":6835,"vw":4.103125},{"c":4.115,"h":4.115,"l":4.11,"n":33,"o":4.115,"t":"2026-09-11T15:00:00Z","v":2082,"vw":4.114643},{"c":4.115,"h":4.115,"l":4.115,"n":6,"o":4.115,"t":"2026-09-11T15:15:00Z","v":343,"vw":4.115},{"c":4.07,"h":4.15,"l":4.06,"n":99,"o":4.15,"t":"2026-09-11T15:30:00Z","v":9897,"vw":4.078805},{"c":4.13,"h":4.13,"l":4.089,"n":20,"o":4.089,"t":"2026-09-11T15:45:00Z","v":827,"vw":4.103651},{"c":4.1,"h":4.11,"l":4.08,"n":117,"o":4.09,"t":"2026-09-11T16:00:00Z","v":22735,"vw":4.089949},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-11T16:15:00Z","v":100,"vw":4.1},{"c":4.1,"h":4.115,"l":4.07,"n":144,"o":4.095,"t":"2026-09-11T16:30:00Z","v":11961,"vw":4.089344},{"c":4.14,"h":4.15,"l":4.1,"n":109,"o":4.1,"t":"2026-09-11T16:45:00Z","v":8838,"vw":4.115629},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-09-11T17:00:00Z","v":100,"vw":4.145},{"c":4.15,"h":4.16,"l":4.15,"n":14,"o":4.16,"t":"2026-09-11T17:15:00Z","v":693,"vw":4.153333},{"c":4.14,"h":4.15,"l":4.14,"n":18,"o":4.15,"t":"2026-09-11T17:30:00Z","v":926,"vw":4.141976},{"c":4.155,"h":4.16,"l":4.1301,"n":98,"o":4.1301,"t":"2026-09-11T17:45:00Z","v":17171,"vw":4.149363},{"c":4.14,"h":4.14,"l":4.13,"n":25,"o":4.14,"t":"2026-09-11T18:00:00Z","v":1701,"vw":4.1375},{"c":4.105,"h":4.145,"l":4.1,"n":132,"o":4.145,"t":"2026-09-11T18:15:00Z","v":8378,"vw":4.111283},{"c":4.115,"h":4.12,"l":4.105,"n":80,"o":4.12,"t":"2026-09-11T18:30:00Z","v":3857,"vw":4.116333},{"c":4.13,"h":4.13,"l":4.115,"n":31,"o":4.13,"t":"2026-09-11T18:45:00Z","v":3382,"vw":4.12288},{"c":4.13,"h":4.13,"l":4.13,"n":17,"o":4.13,"t":"2026-09-11T19:00:00Z","v":384,"vw":4.13},{"c":4.09,"h":4.17,"l":4.09,"n":90,"o":4.16,"t":"2026-09-11T19:15:00Z","v":5478,"vw":4.135913},{"c":4.105,"h":4.12,"l":4.095,"n":33,"o":4.095,"t":"2026-09-11T19:30:00Z","v":2305,"vw":4.108712},{"c":4.13,"h":4.14,"l":4.07,"n":321,"o":4.1,"t":"2026-09-11T19:45:00Z","v":15614,"vw":4.108414},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-09-11T20:00:00Z","v":23992,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":32,"o":4.12,"t":"2026-09-14T13:30:00Z","v":690,"vw":4.12},{"c":4.09,"h":4.135,"l":4.09,"n":17,"o":4.135,"t":"2026-09-14T14:00:00Z","v":469,"vw":4.105},{"c":4.03,"h":4.05,"l":4.02,"n":54,"o":4.04,"t":"2026-09-14T14:15:00Z","v":3883,"vw":4.032597},{"c":4.07,"h":4.08,"l":4.03,"n":33,"o":4.03,"t":"2026-09-14T14:30:00Z","v":2481,"vw":4.061736},{"c":4.13,"h":4.13,"l":4.085,"n":29,"o":4.09,"t":"2026-09-14T14:45:00Z","v":3584,"vw":4.096575},{"c":4.12,"h":4.12,"l":4.1031,"n":30,"o":4.1176,"t":"2026-09-14T15:00:00Z","v":1623,"vw":4.111316},{"c":4.15,"h":4.15,"l":4.105,"n":31,"o":4.105,"t":"2026-09-14T15:15:00Z","v":1373,"vw":4.137741},{"c":4.195,"h":4.195,"l":4.16,"n":23,"o":4.16,"t":"2026-09-14T15:30:00Z","v":1342,"vw":4.183293},{"c":4.205,"h":4.205,"l":4.2,"n":21,"o":4.2,"t":"2026-09-14T15:45:00Z","v":1466,"vw":4.201856},{"c":4.2,"h":4.23,"l":4.2,"n":44,"o":4.2241,"t":"2026-09-14T16:00:00Z","v":2568,"vw":4.219148},{"c":4.205,"h":4.215,"l":4.205,"n":7,"o":4.215,"t":"2026-09-14T16:15:00Z","v":282,"vw":4.21},{"c":4.215,"h":4.215,"l":4.215,"n":7,"o":4.215,"t":"2026-09-14T16:30:00Z","v":528,"vw":4.215},{"c":4.22,"h":4.23,"l":4.22,"n":38,"o":4.23,"t":"2026-09-14T16:45:00Z","v":1223,"vw":4.225714},{"c":4.24,"h":4.24,"l":4.22,"n":13,"o":4.22,"t":"2026-09-14T17:00:00Z","v":514,"vw":4.23},{"c":4.22,"h":4.25,"l":4.22,"n":19,"o":4.25,"t":"2026-09-14T17:15:00Z","v":518,"vw":4.234253},{"c":4.22,"h":4.24,"l":4.205,"n":29,"o":4.2068,"t":"2026-09-14T17:30:00Z","v":3440,"vw":4.229775},{"c":4.21,"h":4.2117,"l":4.21,"n":46,"o":4.21,"t":"2026-09-14T17:45:00Z","v":1379,"vw":4.210321},{"c":4.24,"h":4.24,"l":4.22,"n":344,"o":4.22,"t":"2026-09-14T18:00:00Z","v":8657,"vw":4.229572},{"c":4.24,"h":4.24,"l":4.24,"n":21,"o":4.24,"t":"2026-09-14T18:15:00Z","v":890,"vw":4.24},{"c":4.26,"h":4.26,"l":4.24,"n":79,"o":4.24,"t":"2026-09-14T18:30:00Z","v":2862,"vw":4.25},{"c":4.26,"h":4.265,"l":4.25,"n":70,"o":4.25,"t":"2026-09-14T18:45:00Z","v":2900,"vw":4.258127},{"c":4.24,"h":4.245,"l":4.24,"n":28,"o":4.24,"t":"2026-09-14T19:00:00Z","v":2806,"vw":4.244002},{"c":4.265,"h":4.28,"l":4.23,"n":124,"o":4.24,"t":"2026-09-14T19:15:00Z","v":12317,"vw":4.270752},{"c":4.255,"h":4.26,"l":4.25,"n":46,"o":4.26,"t":"2026-09-14T19:30:00Z","v":2070,"vw":4.257083},{"c":4.25,"h":4.28,"l":4.2201,"n":302,"o":4.25,"t":"2026-09-14T19:45:00Z","v":17583,"vw":4.245266},{"c":4.25,"h":4.25,"l":4.25,"n":9,"o":4.25,"t":"2026-09-14T20:00:00Z","v":21536,"vw":4.25},{"c":4.1528,"h":4.21,"l":4.1528,"n":13,"o":4.21,"t":"2026-09-15T13:30:00Z","v":1200,"vw":4.196673},{"c":4.175,"h":4.225,"l":4.15,"n":122,"o":4.225,"t":"2026-09-15T13:45:00Z","v":6253,"vw":4.167238},{"c":4.18,"h":4.18,"l":4.14,"n":17,"o":4.14,"t":"2026-09-15T14:00:00Z","v":570,"vw":4.159553},{"c":4.18,"h":4.18,"l":4.135,"n":25,"o":4.135,"t":"2026-09-15T14:15:00Z","v":766,"vw":4.164821},{"c":4.1699,"h":4.1699,"l":4.1699,"n":6,"o":4.1699,"t":"2026-09-15T14:30:00Z","v":183,"vw":4.1699},{"c":4.15,"h":4.15,"l":4.15,"n":17,"o":4.15,"t":"2026-09-15T14:45:00Z","v":309,"vw":4.15},{"c":4.16,"h":4.16,"l":4.15,"n":58,"o":4.15,"t":"2026-09-15T15:00:00Z","v":1367,"vw":4.153844},{"c":4.18,"h":4.19,"l":4.17,"n":84,"o":4.17,"t":"2026-09-15T15:15:00Z","v":4293,"vw":4.179749},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-15T15:30:00Z","v":100,"vw":4.21},{"c":4.185,"h":4.215,"l":4.185,"n":53,"o":4.215,"t":"2026-09-15T15:45:00Z","v":2137,"vw":4.198636},{"c":4.2,"h":4.2,"l":4.2,"n":14,"o":4.2,"t":"2026-09-15T16:00:00Z","v":399,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-09-15T16:15:00Z","v":204,"vw":4.2},{"c":4.19,"h":4.21,"l":4.19,"n":32,"o":4.21,"t":"2026-09-15T16:45:00Z","v":1053,"vw":4.197564},{"c":4.18,"h":4.185,"l":4.18,"n":17,"o":4.185,"t":"2026-09-15T17:00:00Z","v":321,"vw":4.182768},{"c":4.161,"h":4.161,"l":4.161,"n":9,"o":4.161,"t":"2026-09-15T17:15:00Z","v":785,"vw":4.161},{"c":4.16,"h":4.16,"l":4.15,"n":90,"o":4.16,"t":"2026-09-15T17:30:00Z","v":3008,"vw":4.157496},{"c":4.1494,"h":4.16,"l":4.1494,"n":30,"o":4.16,"t":"2026-09-15T18:00:00Z","v":1778,"vw":4.158402},{"c":4.14,"h":4.145,"l":4.14,"n":32,"o":4.145,"t":"2026-09-15T18:15:00Z","v":1054,"vw":4.141},{"c":4.14,"h":4.15,"l":4.13,"n":60,"o":4.13,"t":"2026-09-15T18:30:00Z","v":1717,"vw":4.143761},{"c":4.14,"h":4.15,"l":4.14,"n":9,"o":4.15,"t":"2026-09-15T18:45:00Z","v":330,"vw":4.145},{"c":4.1551,"h":4.1551,"l":4.1551,"n":8,"o":4.1551,"t":"2026-09-15T19:00:00Z","v":136,"vw":4.1551},{"c":4.15,"h":4.15,"l":4.15,"n":27,"o":4.15,"t":"2026-09-15T19:15:00Z","v":711,"vw":4.15},{"c":4.14,"h":4.15,"l":4.135,"n":124,"o":4.14,"t":"2026-09-15T19:30:00Z","v":4329,"vw":4.142658},{"c":4.145,"h":4.15,"l":4.13,"n":357,"o":4.14,"t":"2026-09-15T19:45:00Z","v":10412,"vw":4.14174},{"c":4.14,"h":4.14,"l":4.14,"n":9,"o":4.14,"t":"2026-09-15T20:00:00Z","v":22847,"vw":4.14},{"c":4.21,"h":4.33,"l":4.1,"n":25,"o":4.11,"t":"2026-09-16T13:30:00Z","v":9047,"vw":4.169677},{"c":4.14,"h":4.21,"l":4.1,"n":10,"o":4.1,"t":"2026-09-16T13:45:00Z","v":928,"vw":4.119444},{"c":4.13,"h":4.215,"l":4.12,"n":23,"o":4.21,"t":"2026-09-16T14:00:00Z","v":1995,"vw":4.201316},{"c":4.16,"h":4.21,"l":4.12,"n":13,"o":4.21,"t":"2026-09-16T14:15:00Z","v":643,"vw":4.146415},{"c":4.19,"h":4.21,"l":4.12,"n":79,"o":4.21,"t":"2026-09-16T14:30:00Z","v":5939,"vw":4.174393},{"c":4.2,"h":4.2,"l":4.18,"n":35,"o":4.2,"t":"2026-09-16T14:45:00Z","v":1701,"vw":4.186885},{"c":4.19,"h":4.21,"l":4.19,"n":26,"o":4.21,"t":"2026-09-16T15:15:00Z","v":516,"vw":4.20322},{"c":4.19,"h":4.19,"l":4.17,"n":11,"o":4.17,"t":"2026-09-16T15:30:00Z","v":594,"vw":4.180387},{"c":4.195,"h":4.2,"l":4.19,"n":45,"o":4.2,"t":"2026-09-16T15:45:00Z","v":1450,"vw":4.196875},{"c":4.19,"h":4.19,"l":4.19,"n":10,"o":4.19,"t":"2026-09-16T16:00:00Z","v":270,"vw":4.19},{"c":4.2,"h":4.2,"l":4.18,"n":14,"o":4.18,"t":"2026-09-16T16:15:00Z","v":294,"vw":4.189091},{"c":4.17,"h":4.18,"l":4.17,"n":14,"o":4.18,"t":"2026-09-16T16:30:00Z","v":434,"vw":4.175025},{"c":4.175,"h":4.175,"l":4.175,"n":6,"o":4.175,"t":"2026-09-16T16:45:00Z","v":307,"vw":4.175},{"c":4.19,"h":4.19,"l":4.18,"n":21,"o":4.19,"t":"2026-09-16T17:00:00Z","v":562,"vw":4.186667},{"c":4.175,"h":4.19,"l":4.175,"n":44,"o":4.18,"t":"2026-09-16T17:15:00Z","v":5323,"vw":4.180109},{"c":4.1619,"h":4.18,"l":4.1619,"n":6,"o":4.18,"t":"2026-09-16T17:30:00Z","v":334,"vw":4.16853},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-09-16T17:45:00Z","v":521,"vw":4.17},{"c":4.14,"h":4.16,"l":4.14,"n":37,"o":4.16,"t":"2026-09-16T18:00:00Z","v":1259,"vw":4.14625},{"c":4.15,"h":4.15,"l":4.15,"n":8,"o":4.15,"t":"2026-09-16T18:15:00Z","v":685,"vw":4.15},{"c":4.16,"h":4.16,"l":4.14,"n":63,"o":4.15,"t":"2026-09-16T18:30:00Z","v":2443,"vw":4.146938},{"c":4.17,"h":4.17,"l":4.17,"n":14,"o":4.17,"t":"2026-09-16T18:45:00Z","v":358,"vw":4.17},{"c":4.12,"h":4.12,"l":4.1,"n":46,"o":4.1,"t":"2026-09-16T19:15:00Z","v":1600,"vw":4.105552},{"c":4.14,"h":4.14,"l":4.12,"n":52,"o":4.135,"t":"2026-09-16T19:30:00Z","v":3384,"vw":4.132332},{"c":4.168,"h":4.17,"l":4.14,"n":241,"o":4.14,"t":"2026-09-16T19:45:00Z","v":14002,"vw":4.155894},{"c":4.25,"h":4.25,"l":4.16,"n":11,"o":4.16,"t":"2026-09-16T20:00:00Z","v":21684,"vw":4.161494},{"c":4.22,"h":4.22,"l":4.22,"n":11,"o":4.22,"t":"2026-09-17T13:30:00Z","v":728,"vw":4.22},{"c":4.195,"h":4.21,"l":4.16,"n":80,"o":4.16,"t":"2026-09-17T13:45:00Z","v":3712,"vw":4.198528},{"c":4.265,"h":4.265,"l":4.24,"n":66,"o":4.245,"t":"2026-09-17T14:00:00Z","v":11402,"vw":4.249581},{"c":4.27,"h":4.285,"l":4.27,"n":16,"o":4.285,"t":"2026-09-17T14:30:00Z","v":871,"vw":4.280949},{"c":4.32,"h":4.34,"l":4.275,"n":164,"o":4.2755,"t":"2026-09-17T14:45:00Z","v":9295,"vw":4.288014},{"c":4.35,"h":4.35,"l":4.35,"n":18,"o":4.35,"t":"2026-09-17T15:00:00Z","v":511,"vw":4.35},{"c":4.45,"h":4.4799,"l":4.35,"n":98,"o":4.35,"t":"2026-09-17T15:15:00Z","v":28560,"vw":4.399857},{"c":4.46,"h":4.48,"l":4.45,"n":69,"o":4.48,"t":"2026-09-17T15:30:00Z","v":3169,"vw":4.465},{"c":4.445,"h":4.45,"l":4.445,"n":12,"o":4.45,"t":"2026-09-17T15:45:00Z","v":278,"vw":4.4475},{"c":4.445,"h":4.46,"l":4.445,"n":15,"o":4.46,"t":"2026-09-17T16:00:00Z","v":2232,"vw":4.445714},{"c":4.44,"h":4.445,"l":4.44,"n":11,"o":4.445,"t":"2026-09-17T16:15:00Z","v":437,"vw":4.441667},{"c":4.45,"h":4.45,"l":4.44,"n":9,"o":4.44,"t":"2026-09-17T16:30:00Z","v":528,"vw":4.4475},{"c":4.45,"h":4.48,"l":4.44,"n":119,"o":4.46,"t":"2026-09-17T16:45:00Z","v":4404,"vw":4.463548},{"c":4.44,"h":4.45,"l":4.44,"n":27,"o":4.45,"t":"2026-09-17T17:00:00Z","v":1541,"vw":4.441199},{"c":4.376,"h":4.445,"l":4.376,"n":88,"o":4.445,"t":"2026-09-17T17:15:00Z","v":18407,"vw":4.411262},{"c":4.4,"h":4.4,"l":4.395,"n":26,"o":4.395,"t":"2026-09-17T17:30:00Z","v":924,"vw":4.39625},{"c":4.44,"h":4.44,"l":4.4,"n":33,"o":4.4,"t":"2026-09-17T17:45:00Z","v":1783,"vw":4.41},{"c":4.42,"h":4.42,"l":4.42,"n":22,"o":4.42,"t":"2026-09-17T18:00:00Z","v":925,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":10,"o":4.43,"t":"2026-09-17T18:15:00Z","v":183,"vw":4.43},{"c":4.43,"h":4.43,"l":4.4254,"n":3,"o":4.4254,"t":"2026-09-17T18:30:00Z","v":372,"vw":4.426652},{"c":4.44,"h":4.44,"l":4.43,"n":32,"o":4.43,"t":"2026-09-17T18:45:00Z","v":1148,"vw":4.433333},{"c":4.44,"h":4.45,"l":4.44,"n":54,"o":4.45,"t":"2026-09-17T19:00:00Z","v":1685,"vw":4.444286},{"c":4.42,"h":4.43,"l":4.42,"n":39,"o":4.43,"t":"2026-09-17T19:15:00Z","v":1215,"vw":4.424728},{"c":4.45,"h":4.45,"l":4.42,"n":94,"o":4.42,"t":"2026-09-17T19:30:00Z","v":4468,"vw":4.428379},{"c":4.46,"h":4.47,"l":4.44,"n":455,"o":4.45,"t":"2026-09-17T19:45:00Z","v":13731,"vw":4.459073},{"c":4.46,"h":4.46,"l":4.46,"n":6,"o":4.46,"t":"2026-09-17T20:00:00Z","v":17314,"vw":4.46},{"c":4.4,"h":4.44,"l":4.4,"n":12,"o":4.44,"t":"2026-09-18T13:30:00Z","v":19834,"vw":4.438043},{"c":4.34,"h":4.39,"l":4.33,"n":35,"o":4.39,"t":"2026-09-18T13:45:00Z","v":10227,"vw":4.336547},{"c":4.4,"h":4.4,"l":4.355,"n":27,"o":4.355,"t":"2026-09-18T14:00:00Z","v":10272,"vw":4.376341},{"c":4.49,"h":4.49,"l":4.425,"n":5,"o":4.425,"t":"2026-09-18T14:15:00Z","v":233,"vw":4.457338},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-18T14:45:00Z","v":100,"vw":4.5},{"c":4.47,"h":4.49,"l":4.445,"n":28,"o":4.445,"t":"2026-09-18T15:00:00Z","v":5618,"vw":4.48002},{"c":4.475,"h":4.475,"l":4.475,"n":46,"o":4.475,"t":"2026-09-18T15:15:00Z","v":1160,"vw":4.475},{"c":4.47,"h":4.475,"l":4.465,"n":18,"o":4.475,"t":"2026-09-18T15:30:00Z","v":663,"vw":4.471},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-09-18T15:45:00Z","v":191,"vw":4.47},{"c":4.48,"h":4.5,"l":4.48,"n":36,"o":4.48,"t":"2026-09-18T16:30:00Z","v":1607,"vw":4.487077},{"c":4.49,"h":4.5,"l":4.49,"n":33,"o":4.49,"t":"2026-09-18T16:45:00Z","v":1163,"vw":4.495},{"c":4.54,"h":4.54,"l":4.49,"n":83,"o":4.49,"t":"2026-09-18T17:00:00Z","v":9590,"vw":4.509346},{"c":4.525,"h":4.54,"l":4.52,"n":49,"o":4.53,"t":"2026-09-18T17:15:00Z","v":3688,"vw":4.521667},{"c":4.515,"h":4.515,"l":4.515,"n":4,"o":4.515,"t":"2026-09-18T17:30:00Z","v":238,"vw":4.515},{"c":4.515,"h":4.515,"l":4.51,"n":284,"o":4.515,"t":"2026-09-18T17:45:00Z","v":7672,"vw":4.51356},{"c":4.52,"h":4.52,"l":4.52,"n":9,"o":4.52,"t":"2026-09-18T18:00:00Z","v":269,"vw":4.52},{"c":4.52,"h":4.53,"l":4.52,"n":12,"o":4.53,"t":"2026-09-18T18:30:00Z","v":595,"vw":4.522},{"c":4.545,"h":4.55,"l":4.53,"n":90,"o":4.53,"t":"2026-09-18T18:45:00Z","v":2416,"vw":4.539655},{"c":4.53,"h":4.55,"l":4.53,"n":64,"o":4.53,"t":"2026-09-18T19:00:00Z","v":2624,"vw":4.534333},{"c":4.5,"h":4.53,"l":4.5,"n":227,"o":4.52,"t":"2026-09-18T19:15:00Z","v":9489,"vw":4.51019},{"c":4.49,"h":4.505,"l":4.455,"n":99,"o":4.48,"t":"2026-09-18T19:30:00Z","v":5722,"vw":4.48607},{"c":4.45,"h":4.5,"l":4.435,"n":653,"o":4.49,"t":"2026-09-18T19:45:00Z","v":29981,"vw":4.454358},{"c":4.46,"h":4.46,"l":4.46,"n":8,"o":4.46,"t":"2026-09-18T20:00:00Z","v":129354,"vw":4.46},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-09-21T13:30:00Z","v":270,"vw":4.48},{"c":4.37,"h":4.47,"l":4.215,"n":1844,"o":4.395,"t":"2026-09-21T13:45:00Z","v":32485,"vw":4.407745},{"c":4.36,"h":4.395,"l":4.36,"n":9,"o":4.39,"t":"2026-09-21T14:00:00Z","v":1209,"vw":4.38767},{"c":4.47,"h":4.47,"l":4.395,"n":64,"o":4.395,"t":"2026-09-21T14:15:00Z","v":4634,"vw":4.407044},{"c":4.47,"h":4.48,"l":4.47,"n":38,"o":4.48,"t":"2026-09-21T14:30:00Z","v":1307,"vw":4.47125},{"c":4.47,"h":4.47,"l":4.44,"n":5,"o":4.44,"t":"2026-09-21T14:45:00Z","v":269,"vw":4.455},{"c":4.5,"h":4.505,"l":4.48,"n":11,"o":4.505,"t":"2026-09-21T15:00:00Z","v":515,"vw":4.49375},{"c":4.5,"h":4.51,"l":4.485,"n":28,"o":4.51,"t":"2026-09-21T15:15:00Z","v":1749,"vw":4.497022},{"c":4.49,"h":4.5,"l":4.46,"n":96,"o":4.5,"t":"2026-09-21T15:30:00Z","v":4488,"vw":4.47703},{"c":4.47,"h":4.48,"l":4.46,"n":55,"o":4.48,"t":"2026-09-21T15:45:00Z","v":1327,"vw":4.475714},{"c":4.47,"h":4.47,"l":4.46,"n":35,"o":4.46,"t":"2026-09-21T16:00:00Z","v":1736,"vw":4.46604},{"c":4.46,"h":4.48,"l":4.46,"n":29,"o":4.4602,"t":"2026-09-21T16:15:00Z","v":2881,"vw":4.461833},{"c":4.44,"h":4.46,"l":4.44,"n":24,"o":4.45,"t":"2026-09-21T16:45:00Z","v":1186,"vw":4.452622},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-09-21T17:00:00Z","v":154,"vw":4.44},{"c":4.44,"h":4.45,"l":4.435,"n":35,"o":4.435,"t":"2026-09-21T17:15:00Z","v":1325,"vw":4.440833},{"c":4.44,"h":4.45,"l":4.44,"n":28,"o":4.45,"t":"2026-09-21T17:30:00Z","v":1095,"vw":4.448469},{"c":4.43,"h":4.44,"l":4.43,"n":49,"o":4.44,"t":"2026-09-21T17:45:00Z","v":4554,"vw":4.432731},{"c":4.445,"h":4.46,"l":4.43,"n":44,"o":4.43,"t":"2026-09-21T18:00:00Z","v":2313,"vw":4.439423},{"c":4.42,"h":4.46,"l":4.41,"n":154,"o":4.46,"t":"2026-09-21T18:15:00Z","v":13181,"vw":4.427837},{"c":4.42,"h":4.42,"l":4.41,"n":206,"o":4.42,"t":"2026-09-21T18:30:00Z","v":12543,"vw":4.417596},{"c":4.4,"h":4.425,"l":4.39,"n":160,"o":4.425,"t":"2026-09-21T18:45:00Z","v":12844,"vw":4.407723},{"c":4.44,"h":4.44,"l":4.4,"n":70,"o":4.4,"t":"2026-09-21T19:00:00Z","v":10268,"vw":4.422258},{"c":4.43,"h":4.45,"l":4.42,"n":24,"o":4.43,"t":"2026-09-21T19:15:00Z","v":854,"vw":4.437762},{"c":4.43,"h":4.44,"l":4.42,"n":77,"o":4.44,"t":"2026-09-21T19:30:00Z","v":2674,"vw":4.43639},{"c":4.48,"h":4.5,"l":4.4,"n":356,"o":4.43,"t":"2026-09-21T19:45:00Z","v":23316,"vw":4.445734},{"c":4.48,"h":4.48,"l":4.48,"n":6,"o":4.48,"t":"2026-09-21T20:00:00Z","v":19490,"vw":4.48},{"c":4.39,"h":4.52,"l":4.3707,"n":19,"o":4.52,"t":"2026-09-22T13:30:00Z","v":4242,"vw":4.444422},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-22T13:45:00Z","v":100,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-22T14:00:00Z","v":100,"vw":4.39},{"c":4.42,"h":4.475,"l":4.42,"n":8,"o":4.475,"t":"2026-09-22T14:15:00Z","v":404,"vw":4.459241},{"c":4.475,"h":4.475,"l":4.475,"n":2,"o":4.475,"t":"2026-09-22T14:30:00Z","v":225,"vw":4.475},{"c":4.475,"h":4.475,"l":4.42,"n":13,"o":4.42,"t":"2026-09-22T14:45:00Z","v":332,"vw":4.4475},{"c":4.5,"h":4.51,"l":4.45,"n":58,"o":4.45,"t":"2026-09-22T15:00:00Z","v":3021,"vw":4.488667},{"c":4.51,"h":4.51,"l":4.51,"n":7,"o":4.51,"t":"2026-09-22T15:15:00Z","v":394,"vw":4.51},{"c":4.47,"h":4.5,"l":4.445,"n":139,"o":4.5,"t":"2026-09-22T15:30:00Z","v":11577,"vw":4.467152},{"c":4.49,"h":4.49,"l":4.49,"n":9,"o":4.49,"t":"2026-09-22T16:00:00Z","v":388,"vw":4.49},{"c":4.475,"h":4.475,"l":4.475,"n":3,"o":4.475,"t":"2026-09-22T16:15:00Z","v":3003,"vw":4.475},{"c":4.47,"h":4.475,"l":4.47,"n":13,"o":4.475,"t":"2026-09-22T16:30:00Z","v":514,"vw":4.473067},{"c":4.46,"h":4.46,"l":4.46,"n":10,"o":4.46,"t":"2026-09-22T16:45:00Z","v":257,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":6,"o":4.46,"t":"2026-09-22T17:00:00Z","v":255,"vw":4.46},{"c":4.46,"h":4.46,"l":4.44,"n":167,"o":4.46,"t":"2026-09-22T17:15:00Z","v":16290,"vw":4.450387},{"c":4.46,"h":4.47,"l":4.4545,"n":23,"o":4.47,"t":"2026-09-22T17:30:00Z","v":647,"vw":4.460085},{"c":4.46,"h":4.465,"l":4.46,"n":74,"o":4.46,"t":"2026-09-22T17:45:00Z","v":2332,"vw":4.460417},{"c":4.48,"h":4.485,"l":4.47,"n":58,"o":4.47,"t":"2026-09-22T18:00:00Z","v":2411,"vw":4.478075},{"c":4.49,"h":4.49,"l":4.48,"n":2,"o":4.48,"t":"2026-09-22T18:15:00Z","v":200,"vw":4.485},{"c":4.48,"h":4.49,"l":4.48,"n":13,"o":4.49,"t":"2026-09-22T18:30:00Z","v":647,"vw":4.4825},{"c":4.47,"h":4.48,"l":4.47,"n":12,"o":4.48,"t":"2026-09-22T18:45:00Z","v":417,"vw":4.472786},{"c":4.47,"h":4.475,"l":4.47,"n":44,"o":4.47,"t":"2026-09-22T19:00:00Z","v":1006,"vw":4.47125},{"c":4.46,"h":4.48,"l":4.46,"n":23,"o":4.47,"t":"2026-09-22T19:15:00Z","v":816,"vw":4.473103},{"c":4.5,"h":4.5,"l":4.45,"n":85,"o":4.45,"t":"2026-09-22T19:30:00Z","v":2579,"vw":4.484103},{"c":4.5,"h":4.5,"l":4.48,"n":295,"o":4.48,"t":"2026-09-22T19:45:00Z","v":8817,"vw":4.486164},{"c":4.495,"h":4.495,"l":4.495,"n":6,"o":4.495,"t":"2026-09-22T20:00:00Z","v":17601,"vw":4.495},{"c":4.485,"h":4.4893,"l":4.45,"n":8,"o":4.45,"t":"2026-09-23T13:30:00Z","v":3469,"vw":4.486729},{"c":4.49,"h":4.49,"l":4.45,"n":22,"o":4.45,"t":"2026-09-23T13:45:00Z","v":2763,"vw":4.454182},{"c":4.47,"h":4.48,"l":4.46,"n":29,"o":4.46,"t":"2026-09-23T14:00:00Z","v":1259,"vw":4.468679},{"c":4.45,"h":4.49,"l":4.45,"n":40,"o":4.49,"t":"2026-09-23T14:15:00Z","v":2390,"vw":4.456572},{"c":4.45,"h":4.45,"l":4.44,"n":48,"o":4.45,"t":"2026-09-23T14:30:00Z","v":4683,"vw":4.449484},{"c":4.45,"h":4.455,"l":4.43,"n":266,"o":4.45,"t":"2026-09-23T14:45:00Z","v":40858,"vw":4.448779},{"c":4.445,"h":4.46,"l":4.42,"n":74,"o":4.445,"t":"2026-09-23T15:00:00Z","v":9698,"vw":4.446883},{"c":4.47,"h":4.47,"l":4.46,"n":57,"o":4.46,"t":"2026-09-23T15:15:00Z","v":2046,"vw":4.463509},{"c":4.455,"h":4.47,"l":4.45,"n":38,"o":4.47,"t":"2026-09-23T15:30:00Z","v":4319,"vw":4.454259},{"c":4.46,"h":4.47,"l":4.46,"n":14,"o":4.47,"t":"2026-09-23T15:45:00Z","v":733,"vw":4.4675},{"c":4.47,"h":4.47,"l":4.47,"n":60,"o":4.47,"t":"2026-09-23T16:00:00Z","v":4527,"vw":4.47},{"c":4.48,"h":4.48,"l":4.48,"n":62,"o":4.48,"t":"2026-09-23T16:15:00Z","v":1891,"vw":4.48},{"c":4.48,"h":4.49,"l":4.48,"n":7,"o":4.49,"t":"2026-09-23T16:30:00Z","v":214,"vw":4.485},{"c":4.48,"h":4.48,"l":4.47,"n":46,"o":4.47,"t":"2026-09-23T16:45:00Z","v":1159,"vw":4.472},{"c":4.47,"h":4.475,"l":4.46,"n":51,"o":4.46,"t":"2026-09-23T17:00:00Z","v":1631,"vw":4.464},{"c":4.465,"h":4.47,"l":4.46,"n":48,"o":4.47,"t":"2026-09-23T17:15:00Z","v":4450,"vw":4.462093},{"c":4.46,"h":4.46,"l":4.45,"n":61,"o":4.46,"t":"2026-09-23T17:30:00Z","v":880,"vw":4.458333},{"c":4.45,"h":4.45,"l":4.45,"n":15,"o":4.45,"t":"2026-09-23T17:45:00Z","v":447,"vw":4.45},{"c":4.47,"h":4.47,"l":4.45,"n":33,"o":4.45,"t":"2026-09-23T18:00:00Z","v":1493,"vw":4.460925},{"c":4.46,"h":4.47,"l":4.45,"n":11,"o":4.47,"t":"2026-09-23T18:15:00Z","v":834,"vw":4.4575},{"c":4.46,"h":4.47,"l":4.45,"n":16,"o":4.46,"t":"2026-09-23T18:30:00Z","v":993,"vw":4.457778},{"c":4.455,"h":4.47,"l":4.44,"n":37,"o":4.47,"t":"2026-09-23T18:45:00Z","v":4475,"vw":4.453213},{"c":4.455,"h":4.46,"l":4.45,"n":60,"o":4.455,"t":"2026-09-23T19:00:00Z","v":6359,"vw":4.452442},{"c":4.45,"h":4.45,"l":4.44,"n":112,"o":4.45,"t":"2026-09-23T19:15:00Z","v":8129,"vw":4.449857},{"c":4.45,"h":4.46,"l":4.45,"n":52,"o":4.45,"t":"2026-09-23T19:30:00Z","v":2772,"vw":4.451772},{"c":4.41,"h":4.46,"l":4.39,"n":750,"o":4.45,"t":"2026-09-23T19:45:00Z","v":69538,"vw":4.435961},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-09-23T20:00:00Z","v":13581,"vw":4.4},{"c":4.33,"h":4.41,"l":4.33,"n":13,"o":4.41,"t":"2026-09-24T13:30:00Z","v":687,"vw":4.367576},{"c":4.27,"h":4.29,"l":4.27,"n":13,"o":4.29,"t":"2026-09-24T13:45:00Z","v":1887,"vw":4.277085},{"c":4.27,"h":4.27,"l":4.27,"n":9,"o":4.27,"t":"2026-09-24T14:00:00Z","v":451,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":7,"o":4.27,"t":"2026-09-24T14:15:00Z","v":253,"vw":4.27},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-09-24T14:30:00Z","v":125,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":17,"o":4.22,"t":"2026-09-24T14:45:00Z","v":935,"vw":4.22},{"c":4.22,"h":4.23,"l":4.215,"n":47,"o":4.22,"t":"2026-09-24T15:00:00Z","v":2228,"vw":4.224584},{"c":4.22,"h":4.25,"l":4.22,"n":120,"o":4.24,"t":"2026-09-24T15:15:00Z","v":2352,"vw":4.235714},{"c":4.21,"h":4.215,"l":4.21,"n":9,"o":4.215,"t":"2026-09-24T15:30:00Z","v":434,"vw":4.212396},{"c":4.22,"h":4.22,"l":4.21,"n":9,"o":4.21,"t":"2026-09-24T15:45:00Z","v":483,"vw":4.212915},{"c":4.21,"h":4.23,"l":4.21,"n":22,"o":4.215,"t":"2026-09-24T16:00:00Z","v":1219,"vw":4.2135},{"c":4.235,"h":4.29,"l":4.22,"n":147,"o":4.22,"t":"2026-09-24T16:15:00Z","v":5809,"vw":4.267837},{"c":4.24,"h":4.24,"l":4.215,"n":15,"o":4.215,"t":"2026-09-24T16:30:00Z","v":489,"vw":4.231667},{"c":4.245,"h":4.26,"l":4.245,"n":8,"o":4.26,"t":"2026-09-24T16:45:00Z","v":534,"vw":4.252833},{"c":4.24,"h":4.24,"l":4.23,"n":31,"o":4.24,"t":"2026-09-24T17:15:00Z","v":1543,"vw":4.236053},{"c":4.225,"h":4.2364,"l":4.225,"n":11,"o":4.23,"t":"2026-09-24T17:30:00Z","v":548,"vw":4.231882},{"c":4.25,"h":4.25,"l":4.22,"n":23,"o":4.22,"t":"2026-09-24T17:45:00Z","v":876,"vw":4.232416},{"c":4.235,"h":4.2399,"l":4.23,"n":16,"o":4.235,"t":"2026-09-24T18:00:00Z","v":1132,"vw":4.236198},{"c":4.25,"h":4.25,"l":4.24,"n":44,"o":4.24,"t":"2026-09-24T18:15:00Z","v":2193,"vw":4.241318},{"c":4.26,"h":4.28,"l":4.26,"n":23,"o":4.265,"t":"2026-09-24T18:30:00Z","v":1039,"vw":4.265833},{"c":4.26,"h":4.26,"l":4.255,"n":12,"o":4.255,"t":"2026-09-24T18:45:00Z","v":421,"vw":4.256429},{"c":4.2401,"h":4.26,"l":4.22,"n":45,"o":4.2401,"t":"2026-09-24T19:00:00Z","v":5574,"vw":4.238403},{"c":4.25,"h":4.25,"l":4.23,"n":53,"o":4.24,"t":"2026-09-24T19:15:00Z","v":2383,"vw":4.243125},{"c":4.27,"h":4.28,"l":4.26,"n":175,"o":4.26,"t":"2026-09-24T19:30:00Z","v":14583,"vw":4.270483},{"c":4.3,"h":4.315,"l":4.26,"n":466,"o":4.27,"t":"2026-09-24T19:45:00Z","v":28581,"vw":4.286459},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-09-24T20:00:00Z","v":11892,"vw":4.29},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-24T21:00:00Z","v":140,"vw":4.21},{"c":4.39,"h":4.39,"l":4.27,"n":19,"o":4.27,"t":"2026-09-25T13:30:00Z","v":2612,"vw":4.282183},{"c":4.255,"h":4.26,"l":4.255,"n":15,"o":4.26,"t":"2026-09-25T13:45:00Z","v":740,"vw":4.258333},{"c":4.23,"h":4.255,"l":4.23,"n":14,"o":4.255,"t":"2026-09-25T14:15:00Z","v":332,"vw":4.2425},{"c":4.24,"h":4.24,"l":4.24,"n":6,"o":4.24,"t":"2026-09-25T14:30:00Z","v":492,"vw":4.24},{"c":4.28,"h":4.28,"l":4.2201,"n":18,"o":4.2296,"t":"2026-09-25T14:45:00Z","v":2395,"vw":4.247126},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-09-25T15:00:00Z","v":268,"vw":4.25},{"c":4.25,"h":4.25,"l":4.24,"n":31,"o":4.25,"t":"2026-09-25T15:15:00Z","v":1206,"vw":4.245},{"c":4.21,"h":4.23,"l":4.21,"n":43,"o":4.23,"t":"2026-09-25T15:30:00Z","v":2842,"vw":4.219739},{"c":4.2,"h":4.2,"l":4.1201,"n":40,"o":4.2,"t":"2026-09-25T15:45:00Z","v":1900,"vw":4.178501},{"c":4.22,"h":4.225,"l":4.2,"n":36,"o":4.2,"t":"2026-09-25T16:00:00Z","v":1350,"vw":4.214355},{"c":4.2,"h":4.21,"l":4.2,"n":9,"o":4.2,"t":"2026-09-25T16:15:00Z","v":1146,"vw":4.201106},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-25T16:30:00Z","v":100,"vw":4.2},{"c":4.17,"h":4.18,"l":4.17,"n":23,"o":4.18,"t":"2026-09-25T16:45:00Z","v":1024,"vw":4.176},{"c":4.165,"h":4.165,"l":4.165,"n":4,"o":4.165,"t":"2026-09-25T17:00:00Z","v":156,"vw":4.165},{"c":4.16,"h":4.16,"l":4.155,"n":9,"o":4.155,"t":"2026-09-25T17:15:00Z","v":318,"vw":4.1575},{"c":4.155,"h":4.165,"l":4.155,"n":47,"o":4.165,"t":"2026-09-25T17:30:00Z","v":3590,"vw":4.157073},{"c":4.14,"h":4.14,"l":4.13,"n":53,"o":4.14,"t":"2026-09-25T18:00:00Z","v":2404,"vw":4.13776},{"c":4.1652,"h":4.1652,"l":4.15,"n":37,"o":4.15,"t":"2026-09-25T18:30:00Z","v":1627,"vw":4.160862},{"c":4.17,"h":4.17,"l":4.17,"n":29,"o":4.17,"t":"2026-09-25T18:45:00Z","v":1690,"vw":4.17},{"c":4.17,"h":4.18,"l":4.16,"n":83,"o":4.17,"t":"2026-09-25T19:00:00Z","v":3027,"vw":4.17},{"c":4.19,"h":4.19,"l":4.17,"n":57,"o":4.17,"t":"2026-09-25T19:15:00Z","v":2408,"vw":4.181632},{"c":4.195,"h":4.195,"l":4.19,"n":68,"o":4.19,"t":"2026-09-25T19:30:00Z","v":2023,"vw":4.190998},{"c":4.2,"h":4.21,"l":4.17,"n":352,"o":4.19,"t":"2026-09-25T19:45:00Z","v":11894,"vw":4.1918},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-09-25T20:00:00Z","v":12718,"vw":4.2},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-28T08:00:00Z","v":1000,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-09-28T11:00:00Z","v":816,"vw":4.3},{"c":6.4797,"h":6.6454,"l":6.4,"n":3874,"o":6.52,"t":"2026-09-28T13:45:00Z","v":479276,"vw":6.49158},{"c":6.5391,"h":6.549,"l":6.4514,"n":2915,"o":6.4606,"t":"2026-09-28T14:00:00Z","v":392284,"vw":6.503806},{"c":6.585,"h":6.6,"l":6.52,"n":1755,"o":6.535,"t":"2026-09-28T14:15:00Z","v":187013,"vw":6.555984},{"c":6.6,"h":6.6399,"l":6.58,"n":1630,"o":6.58,"t":"2026-09-28T14:30:00Z","v":173080,"vw":6.610227},{"c":6.5974,"h":6.61,"l":6.56,"n":1673,"o":6.6096,"t":"2026-09-28T14:45:00Z","v":212836,"vw":6.580527},{"c":6.57,"h":6.6,"l":6.57,"n":608,"o":6.6,"t":"2026-09-28T15:00:00Z","v":91544,"vw":6.585647},{"c":6.58,"h":6.6,"l":6.55,"n":1619,"o":6.57,"t":"2026-09-28T15:15:00Z","v":237701,"vw":6.570239},{"c":6.57,"h":6.59,"l":6.57,"n":634,"o":6.5814,"t":"2026-09-28T15:30:00Z","v":125023,"vw":6.573191},{"c":6.565,"h":6.575,"l":6.555,"n":645,"o":6.57,"t":"2026-09-28T15:45:00Z","v":66037,"vw":6.565429},{"c":6.56,"h":6.57,"l":6.55,"n":571,"o":6.57,"t":"2026-09-28T16:00:00Z","v":401899,"vw":6.551375},{"c":6.5691,"h":6.57,"l":6.55,"n":1064,"o":6.555,"t":"2026-09-28T16:15:00Z","v":106152,"vw":6.561286},{"c":6.5642,"h":6.57,"l":6.555,"n":1720,"o":6.565,"t":"2026-09-28T16:30:00Z","v":74525,"vw":6.564212},{"c":6.555,"h":6.5699,"l":6.55,"n":711,"o":6.565,"t":"2026-09-28T16:45:00Z","v":75780,"vw":6.555675},{"c":6.48,"h":6.56,"l":6.47,"n":1366,"o":6.55,"t":"2026-09-28T17:00:00Z","v":316006,"vw":6.52144},{"c":6.51,"h":6.52,"l":6.4746,"n":646,"o":6.4746,"t":"2026-09-28T17:15:00Z","v":104610,"vw":6.504411},{"c":6.495,"h":6.52,"l":6.49,"n":468,"o":6.52,"t":"2026-09-28T17:30:00Z","v":72323,"vw":6.503199},{"c":6.48,"h":6.495,"l":6.48,"n":246,"o":6.495,"t":"2026-09-28T17:45:00Z","v":33915,"vw":6.490334},{"c":6.505,"h":6.509,"l":6.48,"n":605,"o":6.48,"t":"2026-09-28T18:00:00Z","v":85174,"vw":6.490686},{"c":6.51,"h":6.53,"l":6.5,"n":484,"o":6.505,"t":"2026-09-28T18:15:00Z","v":62445,"vw":6.516491},{"c":6.545,"h":6.55,"l":6.51,"n":713,"o":6.51,"t":"2026-09-28T18:30:00Z","v":65893,"vw":6.537973},{"c":6.55,"h":6.55,"l":6.5411,"n":394,"o":6.55,"t":"2026-09-28T18:45:00Z","v":45941,"vw":6.547488},{"c":6.56,"h":6.56,"l":6.545,"n":523,"o":6.545,"t":"2026-09-28T19:00:00Z","v":82093,"vw":6.550546},{"c":6.55,"h":6.585,"l":6.55,"n":1142,"o":6.555,"t":"2026-09-28T19:15:00Z","v":165325,"vw":6.568815},{"c":6.565,"h":6.57,"l":6.55,"n":783,"o":6.55,"t":"2026-09-28T19:30:00Z","v":132636,"vw":6.563321},{"c":6.53,"h":6.57,"l":6.52,"n":1586,"o":6.57,"t":"2026-09-28T19:45:00Z","v":153272,"vw":6.549595},{"c":6.65,"h":6.65,"l":6.52,"n":37,"o":6.52,"t":"2026-09-28T20:00:00Z","v":35209,"vw":6.522549},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-09-28T20:15:00Z","v":119,"vw":6.57},{"c":6.57,"h":6.6,"l":6.57,"n":28,"o":6.6,"t":"2026-09-28T20:30:00Z","v":729,"vw":6.589592},{"c":6.62,"h":6.6201,"l":6.62,"n":6,"o":6.6201,"t":"2026-09-28T20:45:00Z","v":337,"vw":6.620034},{"c":6.6,"h":6.62,"l":6.6,"n":19,"o":6.6,"t":"2026-09-28T21:30:00Z","v":718,"vw":6.60828},{"c":6.6001,"h":6.6015,"l":6.6,"n":8,"o":6.6015,"t":"2026-09-28T22:00:00Z","v":2121,"vw":6.600392},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-09-28T22:15:00Z","v":258,"vw":6.6},{"c":6.6001,"h":6.6001,"l":6.6,"n":3,"o":6.6001,"t":"2026-09-28T22:30:00Z","v":900,"vw":6.600089},{"c":6.6015,"h":6.6015,"l":6.6015,"n":1,"o":6.6015,"t":"2026-09-28T22:45:00Z","v":100,"vw":6.6015},{"c":6.6001,"h":6.6001,"l":6.6001,"n":1,"o":6.6001,"t":"2026-09-28T23:00:00Z","v":355,"vw":6.6001},{"c":6.6001,"h":6.61,"l":6.6001,"n":10,"o":6.6003,"t":"2026-09-28T23:15:00Z","v":823,"vw":6.603947},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-09-28T23:45:00Z","v":406,"vw":6.61},{"c":6.51,"h":6.51,"l":6.45,"n":6,"o":6.46,"t":"2026-09-29T08:30:00Z","v":3191,"vw":6.496795},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-09-29T10:15:00Z","v":345,"vw":6.53},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-09-29T10:30:00Z","v":100,"vw":6.51},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-09-29T11:15:00Z","v":672,"vw":6.54},{"c":6.5269,"h":6.5269,"l":6.5,"n":7,"o":6.51,"t":"2026-09-29T12:00:00Z","v":2354,"vw":6.508555},{"c":6.5259,"h":6.5295,"l":6.5259,"n":2,"o":6.5295,"t":"2026-09-29T12:15:00Z","v":250,"vw":6.52806},{"c":6.51,"h":6.51,"l":6.5,"n":9,"o":6.5,"t":"2026-09-29T12:30:00Z","v":2202,"vw":6.501682},{"c":6.5142,"h":6.5142,"l":6.5142,"n":2,"o":6.5142,"t":"2026-09-29T13:15:00Z","v":501,"vw":6.5142},{"c":6.52,"h":6.54,"l":6.51,"n":426,"o":6.52,"t":"2026-09-29T13:30:00Z","v":50658,"vw":6.51753},{"c":6.53,"h":6.54,"l":6.52,"n":345,"o":6.53,"t":"2026-09-29T13:45:00Z","v":46023,"vw":6.528053},{"c":6.54,"h":6.55,"l":6.525,"n":404,"o":6.54,"t":"2026-09-29T14:00:00Z","v":40098,"vw":6.535674},{"c":6.55,"h":6.555,"l":6.54,"n":388,"o":6.5402,"t":"2026-09-29T14:15:00Z","v":39799,"vw":6.550307},{"c":6.555,"h":6.5572,"l":6.55,"n":208,"o":6.555,"t":"2026-09-29T14:30:00Z","v":8915,"vw":6.551699},{"c":6.54,"h":6.555,"l":6.54,"n":512,"o":6.55,"t":"2026-09-29T14:45:00Z","v":58468,"vw":6.546487},{"c":6.53,"h":6.55,"l":6.53,"n":343,"o":6.545,"t":"2026-09-29T15:00:00Z","v":20533,"vw":6.535416},{"c":6.535,"h":6.54,"l":6.53,"n":189,"o":6.54,"t":"2026-09-29T15:15:00Z","v":17826,"vw":6.531302},{"c":6.525,"h":6.54,"l":6.52,"n":362,"o":6.535,"t":"2026-09-29T15:30:00Z","v":43110,"vw":6.532928},{"c":6.53,"h":6.53,"l":6.52,"n":139,"o":6.52,"t":"2026-09-29T15:45:00Z","v":9261,"vw":6.528261},{"c":6.52,"h":6.53,"l":6.52,"n":130,"o":6.53,"t":"2026-09-29T16:00:00Z","v":10674,"vw":6.523162},{"c":6.525,"h":6.53,"l":6.52,"n":251,"o":6.52,"t":"2026-09-29T16:15:00Z","v":38910,"vw":6.528248},{"c":6.53,"h":6.53,"l":6.525,"n":145,"o":6.53,"t":"2026-09-29T16:30:00Z","v":9823,"vw":6.529518},{"c":6.53,"h":6.54,"l":6.52,"n":157,"o":6.53,"t":"2026-09-29T16:45:00Z","v":37548,"vw":6.522542},{"c":6.55,"h":6.55,"l":6.53,"n":192,"o":6.54,"t":"2026-09-29T17:00:00Z","v":11439,"vw":6.539612},{"c":6.54,"h":6.55,"l":6.54,"n":133,"o":6.55,"t":"2026-09-29T17:15:00Z","v":7428,"vw":6.542016},{"c":6.55,"h":6.55,"l":6.54,"n":90,"o":6.545,"t":"2026-09-29T17:30:00Z","v":4324,"vw":6.547229},{"c":6.55,"h":6.55,"l":6.54,"n":159,"o":6.545,"t":"2026-09-29T17:45:00Z","v":8049,"vw":6.543094},{"c":6.55,"h":6.565,"l":6.54,"n":333,"o":6.545,"t":"2026-09-29T18:00:00Z","v":18875,"vw":6.555307},{"c":6.6,"h":6.6,"l":6.55,"n":344,"o":6.555,"t":"2026-09-29T18:15:00Z","v":24427,"vw":6.573885},{"c":6.59,"h":6.605,"l":6.59,"n":447,"o":6.595,"t":"2026-09-29T18:30:00Z","v":20594,"vw":6.59933},{"c":6.6,"h":6.6,"l":6.59,"n":260,"o":6.5946,"t":"2026-09-29T18:45:00Z","v":9853,"vw":6.595703},{"c":6.575,"h":6.605,"l":6.57,"n":391,"o":6.595,"t":"2026-09-29T19:00:00Z","v":24953,"vw":6.589383},{"c":6.58,"h":6.58,"l":6.57,"n":170,"o":6.57,"t":"2026-09-29T19:15:00Z","v":4070,"vw":6.575257},{"c":6.575,"h":6.59,"l":6.57,"n":339,"o":6.58,"t":"2026-09-29T19:30:00Z","v":22208,"vw":6.579868},{"c":6.59,"h":6.59,"l":6.57,"n":891,"o":6.57,"t":"2026-09-29T19:45:00Z","v":36566,"vw":6.578206},{"c":6.52,"h":6.59,"l":6.52,"n":12,"o":6.59,"t":"2026-09-29T20:00:00Z","v":40497,"vw":6.589761},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-09-29T22:15:00Z","v":545,"vw":6.58},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-09-30T11:00:00Z","v":530,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-30T12:15:00Z","v":500,"vw":6.6},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-09-30T12:45:00Z","v":112,"vw":6.59},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-09-30T13:15:00Z","v":181,"vw":6.59},{"c":6.58,"h":6.6,"l":6.54,"n":379,"o":6.55,"t":"2026-09-30T13:30:00Z","v":82571,"vw":6.57696},{"c":6.575,"h":6.59,"l":6.57,"n":239,"o":6.58,"t":"2026-09-30T13:45:00Z","v":45613,"vw":6.581974},{"c":6.58,"h":6.59,"l":6.55,"n":514,"o":6.58,"t":"2026-09-30T14:00:00Z","v":87929,"vw":6.571315},{"c":6.58,"h":6.6,"l":6.56,"n":297,"o":6.57,"t":"2026-09-30T14:15:00Z","v":36144,"vw":6.581825},{"c":6.575,"h":6.58,"l":6.5701,"n":135,"o":6.575,"t":"2026-09-30T14:30:00Z","v":14904,"vw":6.576122},{"c":6.595,"h":6.6,"l":6.574,"n":383,"o":6.58,"t":"2026-09-30T14:45:00Z","v":49716,"vw":6.585978},{"c":6.59,"h":6.6,"l":6.585,"n":191,"o":6.595,"t":"2026-09-30T15:00:00Z","v":19018,"vw":6.593362},{"c":6.585,"h":6.5982,"l":6.58,"n":290,"o":6.595,"t":"2026-09-30T15:15:00Z","v":23931,"vw":6.58735},{"c":6.595,"h":6.61,"l":6.585,"n":225,"o":6.59,"t":"2026-09-30T15:30:00Z","v":29919,"vw":6.59647},{"c":6.6,"h":6.6,"l":6.59,"n":346,"o":6.59,"t":"2026-09-30T15:45:00Z","v":20563,"vw":6.592529},{"c":6.6,"h":6.61,"l":6.59,"n":113,"o":6.59,"t":"2026-09-30T16:00:00Z","v":12727,"vw":6.595047},{"c":6.58,"h":6.6,"l":6.58,"n":202,"o":6.59,"t":"2026-09-30T16:15:00Z","v":29585,"vw":6.586825},{"c":6.59,"h":6.59,"l":6.575,"n":139,"o":6.58,"t":"2026-09-30T16:30:00Z","v":15960,"vw":6.580804},{"c":6.585,"h":6.59,"l":6.58,"n":128,"o":6.585,"t":"2026-09-30T16:45:00Z","v":21671,"vw":6.585568},{"c":6.585,"h":6.59,"l":6.58,"n":83,"o":6.585,"t":"2026-09-30T17:00:00Z","v":6830,"vw":6.584427},{"c":6.58,"h":6.585,"l":6.58,"n":187,"o":6.585,"t":"2026-09-30T17:15:00Z","v":10871,"vw":6.581017},{"c":6.58,"h":6.589,"l":6.57,"n":398,"o":6.58,"t":"2026-09-30T17:30:00Z","v":17839,"vw":6.57977},{"c":6.575,"h":6.58,"l":6.57,"n":114,"o":6.57,"t":"2026-09-30T17:45:00Z","v":6032,"vw":6.575011},{"c":6.57,"h":6.58,"l":6.565,"n":247,"o":6.58,"t":"2026-09-30T18:00:00Z","v":18961,"vw":6.572443},{"c":6.58,"h":6.585,"l":6.56,"n":364,"o":6.57,"t":"2026-09-30T18:15:00Z","v":31162,"vw":6.576565},{"c":6.575,"h":6.59,"l":6.57,"n":136,"o":6.58,"t":"2026-09-30T18:30:00Z","v":15290,"vw":6.575557},{"c":6.58,"h":6.59,"l":6.57,"n":374,"o":6.58,"t":"2026-09-30T18:45:00Z","v":61418,"vw":6.577752},{"c":6.58,"h":6.59,"l":6.57,"n":316,"o":6.58,"t":"2026-09-30T19:00:00Z","v":41694,"vw":6.578177},{"c":6.575,"h":6.58,"l":6.56,"n":351,"o":6.575,"t":"2026-09-30T19:15:00Z","v":63136,"vw":6.570499},{"c":6.58,"h":6.59,"l":6.57,"n":341,"o":6.58,"t":"2026-09-30T19:30:00Z","v":40589,"vw":6.578844},{"c":6.57,"h":6.59,"l":6.565,"n":905,"o":6.58,"t":"2026-09-30T19:45:00Z","v":106439,"vw":6.575505},{"c":6.58,"h":6.58,"l":6.58,"n":9,"o":6.58,"t":"2026-09-30T20:00:00Z","v":49035,"vw":6.58},{"c":6.55,"h":6.55,"l":6.55,"n":5,"o":6.55,"t":"2026-10-01T11:00:00Z","v":5090,"vw":6.55},{"c":6.56,"h":6.575,"l":6.56,"n":137,"o":6.57,"t":"2026-10-01T13:30:00Z","v":50327,"vw":6.567682},{"c":6.565,"h":6.57,"l":6.56,"n":168,"o":6.56,"t":"2026-10-01T13:45:00Z","v":28724,"vw":6.563956},{"c":6.565,"h":6.57,"l":6.56,"n":52,"o":6.57,"t":"2026-10-01T14:00:00Z","v":4705,"vw":6.567043},{"c":6.57,"h":6.57,"l":6.56,"n":113,"o":6.565,"t":"2026-10-01T14:15:00Z","v":10059,"vw":6.566638},{"c":6.545,"h":6.58,"l":6.54,"n":233,"o":6.57,"t":"2026-10-01T14:30:00Z","v":81127,"vw":6.553505},{"c":6.55,"h":6.555,"l":6.54,"n":169,"o":6.545,"t":"2026-10-01T14:45:00Z","v":22853,"vw":6.549267},{"c":6.545,"h":6.555,"l":6.54,"n":248,"o":6.55,"t":"2026-10-01T15:00:00Z","v":51552,"vw":6.549906},{"c":6.545,"h":6.55,"l":6.54,"n":133,"o":6.55,"t":"2026-10-01T15:15:00Z","v":10628,"vw":6.547689},{"c":6.545,"h":6.55,"l":6.54,"n":349,"o":6.545,"t":"2026-10-01T15:30:00Z","v":67726,"vw":6.545822},{"c":6.55,"h":6.55,"l":6.54,"n":132,"o":6.545,"t":"2026-10-01T15:45:00Z","v":8916,"vw":6.544566},{"c":6.545,"h":6.55,"l":6.54,"n":78,"o":6.545,"t":"2026-10-01T16:00:00Z","v":3866,"vw":6.546155},{"c":6.545,"h":6.55,"l":6.54,"n":168,"o":6.55,"t":"2026-10-01T16:15:00Z","v":12879,"vw":6.5465},{"c":6.5402,"h":6.55,"l":6.54,"n":168,"o":6.55,"t":"2026-10-01T16:30:00Z","v":26778,"vw":6.54379},{"c":6.54,"h":6.545,"l":6.53,"n":381,"o":6.54,"t":"2026-10-01T16:45:00Z","v":73268,"vw":6.54085},{"c":6.535,"h":6.54,"l":6.53,"n":87,"o":6.53,"t":"2026-10-01T17:00:00Z","v":10315,"vw":6.531244},{"c":6.535,"h":6.54,"l":6.53,"n":65,"o":6.535,"t":"2026-10-01T17:15:00Z","v":5692,"vw":6.534859},{"c":6.54,"h":6.545,"l":6.53,"n":145,"o":6.54,"t":"2026-10-01T17:30:00Z","v":15226,"vw":6.53884},{"c":6.5395,"h":6.54,"l":6.53,"n":124,"o":6.54,"t":"2026-10-01T17:45:00Z","v":16104,"vw":6.531888},{"c":6.54,"h":6.55,"l":6.53,"n":168,"o":6.535,"t":"2026-10-01T18:00:00Z","v":26867,"vw":6.539646},{"c":6.545,"h":6.55,"l":6.54,"n":108,"o":6.545,"t":"2026-10-01T18:15:00Z","v":8257,"vw":6.542969},{"c":6.54,"h":6.55,"l":6.54,"n":113,"o":6.55,"t":"2026-10-01T18:30:00Z","v":15720,"vw":6.541243},{"c":6.545,"h":6.55,"l":6.54,"n":75,"o":6.54,"t":"2026-10-01T18:45:00Z","v":3395,"vw":6.542955},{"c":6.545,"h":6.55,"l":6.54,"n":96,"o":6.545,"t":"2026-10-01T19:00:00Z","v":13496,"vw":6.543077},{"c":6.53,"h":6.55,"l":6.53,"n":260,"o":6.54,"t":"2026-10-01T19:15:00Z","v":51092,"vw":6.541131},{"c":6.54,"h":6.54,"l":6.53,"n":132,"o":6.535,"t":"2026-10-01T19:30:00Z","v":7740,"vw":6.534696},{"c":6.54,"h":6.54,"l":6.53,"n":672,"o":6.54,"t":"2026-10-01T19:45:00Z","v":39977,"vw":6.533808},{"c":6.52,"h":6.53,"l":6.52,"n":16,"o":6.53,"t":"2026-10-01T20:00:00Z","v":28892,"vw":6.529666},{"c":6.545,"h":6.55,"l":6.53,"n":136,"o":6.55,"t":"2026-10-02T13:30:00Z","v":33080,"vw":6.538077},{"c":6.545,"h":6.55,"l":6.54,"n":121,"o":6.545,"t":"2026-10-02T13:45:00Z","v":14185,"vw":6.541283},{"c":6.545,"h":6.545,"l":6.54,"n":84,"o":6.54,"t":"2026-10-02T14:00:00Z","v":11589,"vw":6.543232},{"c":6.545,"h":6.55,"l":6.54,"n":228,"o":6.545,"t":"2026-10-02T14:15:00Z","v":32746,"vw":6.542448},{"c":6.545,"h":6.55,"l":6.54,"n":86,"o":6.545,"t":"2026-10-02T14:30:00Z","v":7389,"vw":6.544741},{"c":6.545,"h":6.55,"l":6.54,"n":122,"o":6.545,"t":"2026-10-02T14:45:00Z","v":11448,"vw":6.542306},{"c":6.535,"h":6.55,"l":6.53,"n":358,"o":6.545,"t":"2026-10-02T15:00:00Z","v":42924,"vw":6.539581},{"c":6.53,"h":6.5399,"l":6.53,"n":95,"o":6.535,"t":"2026-10-02T15:15:00Z","v":15984,"vw":6.536815},{"c":6.53,"h":6.545,"l":6.53,"n":110,"o":6.535,"t":"2026-10-02T15:30:00Z","v":9852,"vw":6.537343},{"c":6.53,"h":6.545,"l":6.53,"n":124,"o":6.54,"t":"2026-10-02T15:45:00Z","v":35183,"vw":6.539991},{"c":6.53,"h":6.535,"l":6.53,"n":85,"o":6.535,"t":"2026-10-02T16:00:00Z","v":14903,"vw":6.530905},{"c":6.535,"h":6.535,"l":6.53,"n":50,"o":6.53,"t":"2026-10-02T16:15:00Z","v":7062,"vw":6.53116},{"c":6.535,"h":6.535,"l":6.53,"n":68,"o":6.535,"t":"2026-10-02T16:30:00Z","v":9161,"vw":6.530853},{"c":6.53,"h":6.535,"l":6.53,"n":60,"o":6.535,"t":"2026-10-02T16:45:00Z","v":4536,"vw":6.531912},{"c":6.535,"h":6.54,"l":6.53,"n":167,"o":6.535,"t":"2026-10-02T17:00:00Z","v":51542,"vw":6.536221},{"c":6.53,"h":6.54,"l":6.53,"n":122,"o":6.535,"t":"2026-10-02T17:15:00Z","v":18366,"vw":6.534712},{"c":6.535,"h":6.54,"l":6.53,"n":23,"o":6.53,"t":"2026-10-02T17:30:00Z","v":3430,"vw":6.532136},{"c":6.54,"h":6.54,"l":6.53,"n":47,"o":6.53,"t":"2026-10-02T17:45:00Z","v":8415,"vw":6.53182},{"c":6.54,"h":6.54,"l":6.53,"n":31,"o":6.535,"t":"2026-10-02T18:00:00Z","v":2000,"vw":6.535},{"c":6.535,"h":6.54,"l":6.53,"n":60,"o":6.53,"t":"2026-10-02T18:15:00Z","v":9325,"vw":6.531352},{"c":6.535,"h":6.54,"l":6.53,"n":340,"o":6.535,"t":"2026-10-02T18:30:00Z","v":36111,"vw":6.530774},{"c":6.54,"h":6.54,"l":6.53,"n":128,"o":6.535,"t":"2026-10-02T18:45:00Z","v":8904,"vw":6.538554},{"c":6.53,"h":6.54,"l":6.53,"n":62,"o":6.535,"t":"2026-10-02T19:00:00Z","v":4479,"vw":6.532389},{"c":6.535,"h":6.54,"l":6.53,"n":175,"o":6.5361,"t":"2026-10-02T19:15:00Z","v":14806,"vw":6.534738},{"c":6.535,"h":6.535,"l":6.53,"n":82,"o":6.535,"t":"2026-10-02T19:30:00Z","v":7510,"vw":6.533991},{"c":6.54,"h":6.54,"l":6.53,"n":460,"o":6.535,"t":"2026-10-02T19:45:00Z","v":49656,"vw":6.533752},{"c":6.55,"h":6.55,"l":6.53,"n":20,"o":6.54,"t":"2026-10-02T20:00:00Z","v":27916,"vw":6.54012},{"c":6.6055,"h":6.62,"l":6.6055,"n":2,"o":6.62,"t":"2026-10-02T20:45:00Z","v":200,"vw":6.61275},{"c":6.5016,"h":6.5016,"l":6.5016,"n":1,"o":6.5016,"t":"2026-10-02T23:15:00Z","v":110,"vw":6.5016},{"c":6.54,"h":6.565,"l":6.54,"n":118,"o":6.54,"t":"2026-10-05T13:30:00Z","v":17217,"vw":6.543475},{"c":6.545,"h":6.545,"l":6.54,"n":22,"o":6.54,"t":"2026-10-05T13:45:00Z","v":1681,"vw":6.541663},{"c":6.545,"h":6.55,"l":6.54,"n":227,"o":6.545,"t":"2026-10-05T14:00:00Z","v":33594,"vw":6.54091},{"c":6.54,"h":6.545,"l":6.535,"n":142,"o":6.54,"t":"2026-10-05T14:15:00Z","v":15995,"vw":6.540351},{"c":6.54,"h":6.54,"l":6.53,"n":119,"o":6.54,"t":"2026-10-05T14:30:00Z","v":9722,"vw":6.537034},{"c":6.535,"h":6.5395,"l":6.53,"n":123,"o":6.535,"t":"2026-10-05T14:45:00Z","v":13057,"vw":6.531018},{"c":6.53,"h":6.5372,"l":6.53,"n":73,"o":6.535,"t":"2026-10-05T15:00:00Z","v":4252,"vw":6.532313},{"c":6.535,"h":6.535,"l":6.52,"n":337,"o":6.535,"t":"2026-10-05T15:15:00Z","v":78519,"vw":6.529972},{"c":6.535,"h":6.535,"l":6.53,"n":97,"o":6.535,"t":"2026-10-05T15:30:00Z","v":6093,"vw":6.533707},{"c":6.525,"h":6.535,"l":6.52,"n":117,"o":6.535,"t":"2026-10-05T15:45:00Z","v":325318,"vw":6.520631},{"c":6.525,"h":6.53,"l":6.52,"n":74,"o":6.525,"t":"2026-10-05T16:00:00Z","v":5796,"vw":6.52471},{"c":6.52,"h":6.525,"l":6.52,"n":37,"o":6.52,"t":"2026-10-05T16:15:00Z","v":2460,"vw":6.52069},{"c":6.525,"h":6.525,"l":6.52,"n":57,"o":6.52,"t":"2026-10-05T16:30:00Z","v":5600,"vw":6.520601},{"c":6.52,"h":6.525,"l":6.52,"n":123,"o":6.52,"t":"2026-10-05T16:45:00Z","v":12827,"vw":6.520894},{"c":6.52,"h":6.525,"l":6.52,"n":79,"o":6.52,"t":"2026-10-05T17:00:00Z","v":11146,"vw":6.520704},{"c":6.52,"h":6.525,"l":6.52,"n":452,"o":6.52,"t":"2026-10-05T17:15:00Z","v":37544,"vw":6.520548},{"c":6.52,"h":6.525,"l":6.52,"n":165,"o":6.52,"t":"2026-10-05T17:30:00Z","v":16673,"vw":6.521882},{"c":6.52,"h":6.525,"l":6.52,"n":132,"o":6.52,"t":"2026-10-05T17:45:00Z","v":7785,"vw":6.520322},{"c":6.515,"h":6.52,"l":6.51,"n":137,"o":6.52,"t":"2026-10-05T18:00:00Z","v":10038,"vw":6.517918},{"c":6.515,"h":6.52,"l":6.51,"n":135,"o":6.515,"t":"2026-10-05T18:15:00Z","v":15505,"vw":6.516035},{"c":6.51,"h":6.516,"l":6.51,"n":59,"o":6.515,"t":"2026-10-05T18:30:00Z","v":5105,"vw":6.514615},{"c":6.515,"h":6.515,"l":6.51,"n":155,"o":6.51,"t":"2026-10-05T18:45:00Z","v":14498,"vw":6.511552},{"c":6.51,"h":6.52,"l":6.51,"n":292,"o":6.515,"t":"2026-10-05T19:00:00Z","v":32028,"vw":6.513586},{"c":6.51,"h":6.52,"l":6.51,"n":206,"o":6.515,"t":"2026-10-05T19:15:00Z","v":13160,"vw":6.514794},{"c":6.51,"h":6.52,"l":6.51,"n":189,"o":6.515,"t":"2026-10-05T19:30:00Z","v":11817,"vw":6.514094},{"c":6.52,"h":6.52,"l":6.51,"n":746,"o":6.51,"t":"2026-10-05T19:45:00Z","v":79019,"vw":6.514167},{"c":6.52,"h":6.52,"l":6.51,"n":11,"o":6.52,"t":"2026-10-05T20:00:00Z","v":45835,"vw":6.519868},{"c":6.51,"h":6.54,"l":6.51,"n":95,"o":6.51,"t":"2026-10-06T13:30:00Z","v":24646,"vw":6.516737},{"c":6.51,"h":6.515,"l":6.5,"n":345,"o":6.515,"t":"2026-10-06T13:45:00Z","v":81212,"vw":6.509583},{"c":6.51,"h":6.51,"l":6.5,"n":79,"o":6.51,"t":"2026-10-06T14:00:00Z","v":26291,"vw":6.506783},{"c":6.5,"h":6.51,"l":6.5,"n":132,"o":6.505,"t":"2026-10-06T14:15:00Z","v":36939,"vw":6.504041},{"c":6.5,"h":6.51,"l":6.5,"n":176,"o":6.5,"t":"2026-10-06T14:30:00Z","v":29884,"vw":6.500737},{"c":6.5,"h":6.51,"l":6.5,"n":125,"o":6.5,"t":"2026-10-06T14:45:00Z","v":12248,"vw":6.500643},{"c":6.505,"h":6.505,"l":6.5,"n":156,"o":6.505,"t":"2026-10-06T15:00:00Z","v":24346,"vw":6.500131},{"c":6.495,"h":6.51,"l":6.49,"n":127,"o":6.505,"t":"2026-10-06T15:15:00Z","v":13211,"vw":6.500366},{"c":6.495,"h":6.495,"l":6.49,"n":93,"o":6.49,"t":"2026-10-06T15:30:00Z","v":8305,"vw":6.491027},{"c":6.5,"h":6.51,"l":6.49,"n":461,"o":6.495,"t":"2026-10-06T15:45:00Z","v":154604,"vw":6.502955},{"c":6.495,"h":6.505,"l":6.49,"n":173,"o":6.5,"t":"2026-10-06T16:00:00Z","v":47916,"vw":6.499124},{"c":6.49,"h":6.5,"l":6.485,"n":219,"o":6.495,"t":"2026-10-06T16:15:00Z","v":63400,"vw":6.49018},{"c":6.47,"h":6.49,"l":6.47,"n":242,"o":6.49,"t":"2026-10-06T16:30:00Z","v":54086,"vw":6.480593},{"c":6.46,"h":6.49,"l":6.455,"n":283,"o":6.475,"t":"2026-10-06T16:45:00Z","v":104059,"vw":6.476849},{"c":6.465,"h":6.47,"l":6.45,"n":149,"o":6.455,"t":"2026-10-06T17:00:00Z","v":221329,"vw":6.451145},{"c":6.465,"h":6.47,"l":6.465,"n":61,"o":6.47,"t":"2026-10-06T17:15:00Z","v":4153,"vw":6.465288},{"c":6.465,"h":6.47,"l":6.465,"n":141,"o":6.465,"t":"2026-10-06T17:30:00Z","v":10874,"vw":6.469327},{"c":6.47,"h":6.48,"l":6.46,"n":378,"o":6.465,"t":"2026-10-06T17:45:00Z","v":63555,"vw":6.471721},{"c":6.465,"h":6.475,"l":6.46,"n":130,"o":6.475,"t":"2026-10-06T18:00:00Z","v":12052,"vw":6.468304},{"c":6.465,"h":6.47,"l":6.46,"n":166,"o":6.465,"t":"2026-10-06T18:15:00Z","v":10794,"vw":6.465553},{"c":6.46,"h":6.465,"l":6.46,"n":201,"o":6.465,"t":"2026-10-06T18:30:00Z","v":26263,"vw":6.461303},{"c":6.45,"h":6.465,"l":6.45,"n":188,"o":6.46,"t":"2026-10-06T18:45:00Z","v":29074,"vw":6.458603},{"c":6.45,"h":6.46,"l":6.45,"n":130,"o":6.455,"t":"2026-10-06T19:00:00Z","v":12530,"vw":6.451165},{"c":6.45,"h":6.46,"l":6.45,"n":169,"o":6.45,"t":"2026-10-06T19:15:00Z","v":20918,"vw":6.453038},{"c":6.455,"h":6.455,"l":6.45,"n":332,"o":6.45,"t":"2026-10-06T19:30:00Z","v":34681,"vw":6.450258},{"c":6.445,"h":6.46,"l":6.44,"n":948,"o":6.45,"t":"2026-10-06T19:45:00Z","v":66081,"vw":6.448483},{"c":6.45,"h":6.45,"l":6.45,"n":16,"o":6.45,"t":"2026-10-06T20:00:00Z","v":28118,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-07T12:00:00Z","v":1000,"vw":6.45},{"c":6.445,"h":6.48,"l":6.44,"n":251,"o":6.45,"t":"2026-10-07T13:30:00Z","v":57825,"vw":6.449224},{"c":6.445,"h":6.45,"l":6.44,"n":88,"o":6.445,"t":"2026-10-07T13:45:00Z","v":8861,"vw":6.443216},{"c":6.445,"h":6.45,"l":6.44,"n":105,"o":6.44,"t":"2026-10-07T14:00:00Z","v":16316,"vw":6.441061},{"c":6.44,"h":6.45,"l":6.435,"n":337,"o":6.44,"t":"2026-10-07T14:15:00Z","v":968494,"vw":6.440041},{"c":6.43,"h":6.445,"l":6.43,"n":65,"o":6.44,"t":"2026-10-07T14:30:00Z","v":7127,"vw":6.437869},{"c":6.445,"h":6.45,"l":6.43,"n":66,"o":6.435,"t":"2026-10-07T14:45:00Z","v":5240,"vw":6.440792},{"c":6.445,"h":6.445,"l":6.44,"n":39,"o":6.44,"t":"2026-10-07T15:00:00Z","v":3370,"vw":6.443785},{"c":6.445,"h":6.445,"l":6.44,"n":72,"o":6.44,"t":"2026-10-07T15:15:00Z","v":8397,"vw":6.444233},{"c":6.43,"h":6.445,"l":6.43,"n":104,"o":6.44,"t":"2026-10-07T15:30:00Z","v":10842,"vw":6.441025},{"c":6.435,"h":6.44,"l":6.43,"n":70,"o":6.435,"t":"2026-10-07T15:45:00Z","v":23575,"vw":6.43377},{"c":6.435,"h":6.44,"l":6.43,"n":32,"o":6.435,"t":"2026-10-07T16:00:00Z","v":2930,"vw":6.436254},{"c":6.435,"h":6.445,"l":6.43,"n":199,"o":6.44,"t":"2026-10-07T16:15:00Z","v":102661,"vw":6.436033},{"c":6.435,"h":6.445,"l":6.435,"n":153,"o":6.44,"t":"2026-10-07T16:30:00Z","v":29862,"vw":6.439151},{"c":6.445,"h":6.445,"l":6.43,"n":121,"o":6.44,"t":"2026-10-07T16:45:00Z","v":41039,"vw":6.435974},{"c":6.445,"h":6.445,"l":6.44,"n":66,"o":6.445,"t":"2026-10-07T17:00:00Z","v":6560,"vw":6.440866},{"c":6.435,"h":6.45,"l":6.435,"n":88,"o":6.445,"t":"2026-10-07T17:15:00Z","v":9416,"vw":6.439656},{"c":6.435,"h":6.445,"l":6.435,"n":77,"o":6.435,"t":"2026-10-07T17:30:00Z","v":22052,"vw":6.439678},{"c":6.4305,"h":6.44,"l":6.43,"n":47,"o":6.44,"t":"2026-10-07T17:45:00Z","v":28604,"vw":6.434786},{"c":6.44,"h":6.44,"l":6.43,"n":55,"o":6.44,"t":"2026-10-07T18:00:00Z","v":4345,"vw":6.436639},{"c":6.44,"h":6.44,"l":6.43,"n":62,"o":6.44,"t":"2026-10-07T18:15:00Z","v":4892,"vw":6.436995},{"c":6.435,"h":6.44,"l":6.43,"n":72,"o":6.44,"t":"2026-10-07T18:30:00Z","v":6213,"vw":6.437814},{"c":6.435,"h":6.44,"l":6.43,"n":89,"o":6.44,"t":"2026-10-07T18:45:00Z","v":51355,"vw":6.430863},{"c":6.435,"h":6.44,"l":6.43,"n":83,"o":6.44,"t":"2026-10-07T19:00:00Z","v":7561,"vw":6.435198},{"c":6.44,"h":6.445,"l":6.43,"n":258,"o":6.435,"t":"2026-10-07T19:15:00Z","v":138068,"vw":6.439688},{"c":6.43,"h":6.45,"l":6.43,"n":306,"o":6.435,"t":"2026-10-07T19:30:00Z","v":73672,"vw":6.439861},{"c":6.43,"h":6.44,"l":6.43,"n":585,"o":6.435,"t":"2026-10-07T19:45:00Z","v":52043,"vw":6.43313},{"c":6.44,"h":6.44,"l":6.44,"n":11,"o":6.44,"t":"2026-10-07T20:00:00Z","v":21330,"vw":6.44},{"c":6.44,"h":6.455,"l":6.43,"n":144,"o":6.43,"t":"2026-10-08T13:30:00Z","v":34078,"vw":6.438418},{"c":6.44,"h":6.445,"l":6.44,"n":57,"o":6.44,"t":"2026-10-08T13:45:00Z","v":5842,"vw":6.442244},{"c":6.435,"h":6.44,"l":6.43,"n":90,"o":6.44,"t":"2026-10-08T14:00:00Z","v":13402,"vw":6.432938},{"c":6.435,"h":6.44,"l":6.43,"n":51,"o":6.435,"t":"2026-10-08T14:15:00Z","v":5545,"vw":6.433648},{"c":6.435,"h":6.435,"l":6.435,"n":11,"o":6.435,"t":"2026-10-08T14:30:00Z","v":614,"vw":6.435},{"c":6.435,"h":6.44,"l":6.43,"n":58,"o":6.4301,"t":"2026-10-08T14:45:00Z","v":10656,"vw":6.432049},{"c":6.43,"h":6.44,"l":6.43,"n":55,"o":6.435,"t":"2026-10-08T15:00:00Z","v":10439,"vw":6.43475},{"c":6.435,"h":6.44,"l":6.43,"n":147,"o":6.435,"t":"2026-10-08T15:15:00Z","v":16050,"vw":6.431925},{"c":6.425,"h":6.435,"l":6.425,"n":188,"o":6.435,"t":"2026-10-08T15:30:00Z","v":63076,"vw":6.429918},{"c":6.425,"h":6.43,"l":6.425,"n":42,"o":6.43,"t":"2026-10-08T15:45:00Z","v":3031,"vw":6.428494},{"c":6.425,"h":6.425,"l":6.425,"n":41,"o":6.425,"t":"2026-10-08T16:00:00Z","v":1742,"vw":6.425},{"c":6.435,"h":6.44,"l":6.425,"n":144,"o":6.43,"t":"2026-10-08T16:15:00Z","v":24704,"vw":6.43093},{"c":6.435,"h":6.435,"l":6.43,"n":35,"o":6.435,"t":"2026-10-08T16:30:00Z","v":3419,"vw":6.432387},{"c":6.44,"h":6.44,"l":6.43,"n":94,"o":6.435,"t":"2026-10-08T16:45:00Z","v":8947,"vw":6.431762},{"c":6.435,"h":6.44,"l":6.43,"n":130,"o":6.435,"t":"2026-10-08T17:00:00Z","v":12078,"vw":6.433296},{"c":6.43,"h":6.44,"l":6.43,"n":170,"o":6.435,"t":"2026-10-08T17:15:00Z","v":14611,"vw":6.431683},{"c":6.435,"h":6.44,"l":6.43,"n":117,"o":6.435,"t":"2026-10-08T17:30:00Z","v":15479,"vw":6.432641},{"c":6.435,"h":6.44,"l":6.435,"n":62,"o":6.435,"t":"2026-10-08T17:45:00Z","v":4351,"vw":6.435514},{"c":6.435,"h":6.44,"l":6.4303,"n":48,"o":6.4303,"t":"2026-10-08T18:00:00Z","v":8263,"vw":6.432106},{"c":6.435,"h":6.435,"l":6.43,"n":48,"o":6.435,"t":"2026-10-08T18:15:00Z","v":2388,"vw":6.434624},{"c":6.435,"h":6.44,"l":6.43,"n":69,"o":6.435,"t":"2026-10-08T18:30:00Z","v":11612,"vw":6.433738},{"c":6.435,"h":6.435,"l":6.43,"n":46,"o":6.435,"t":"2026-10-08T18:45:00Z","v":3235,"vw":6.434019},{"c":6.435,"h":6.435,"l":6.435,"n":39,"o":6.435,"t":"2026-10-08T19:00:00Z","v":1960,"vw":6.435},{"c":6.43,"h":6.44,"l":6.43,"n":198,"o":6.435,"t":"2026-10-08T19:15:00Z","v":26841,"vw":6.431635},{"c":6.43,"h":6.435,"l":6.43,"n":173,"o":6.43,"t":"2026-10-08T19:30:00Z","v":14287,"vw":6.430803},{"c":6.425,"h":6.435,"l":6.42,"n":299,"o":6.435,"t":"2026-10-08T19:45:00Z","v":32476,"vw":6.428536},{"c":6.43,"h":6.43,"l":6.43,"n":9,"o":6.43,"t":"2026-10-08T20:00:00Z","v":136906,"vw":6.43},{"c":6.44,"h":6.46,"l":6.43,"n":43,"o":6.43,"t":"2026-10-09T13:30:00Z","v":5243,"vw":6.441457},{"c":6.44,"h":6.45,"l":6.44,"n":8,"o":6.45,"t":"2026-10-09T13:45:00Z","v":729,"vw":6.443291},{"c":6.45,"h":6.46,"l":6.435,"n":179,"o":6.44,"t":"2026-10-09T14:00:00Z","v":24287,"vw":6.451137},{"c":6.445,"h":6.455,"l":6.44,"n":75,"o":6.455,"t":"2026-10-09T14:15:00Z","v":9886,"vw":6.448629},{"c":6.445,"h":6.45,"l":6.44,"n":42,"o":6.445,"t":"2026-10-09T14:30:00Z","v":3219,"vw":6.443433},{"c":6.43,"h":6.445,"l":6.43,"n":102,"o":6.445,"t":"2026-10-09T14:45:00Z","v":21551,"vw":6.439858},{"c":6.435,"h":6.44,"l":6.42,"n":227,"o":6.43,"t":"2026-10-09T15:00:00Z","v":38249,"vw":6.430529},{"c":6.44,"h":6.44,"l":6.43,"n":127,"o":6.435,"t":"2026-10-09T15:15:00Z","v":14980,"vw":6.438263},{"c":6.445,"h":6.445,"l":6.435,"n":59,"o":6.435,"t":"2026-10-09T15:30:00Z","v":5826,"vw":6.442808},{"c":6.44,"h":6.445,"l":6.44,"n":52,"o":6.445,"t":"2026-10-09T15:45:00Z","v":6442,"vw":6.443726},{"c":6.44,"h":6.45,"l":6.44,"n":32,"o":6.445,"t":"2026-10-09T16:00:00Z","v":4121,"vw":6.447175},{"c":6.45,"h":6.45,"l":6.44,"n":26,"o":6.45,"t":"2026-10-09T16:15:00Z","v":2204,"vw":6.444118},{"c":6.445,"h":6.45,"l":6.44,"n":16,"o":6.44,"t":"2026-10-09T16:30:00Z","v":1395,"vw":6.444414},{"c":6.445,"h":6.45,"l":6.44,"n":35,"o":6.45,"t":"2026-10-09T16:45:00Z","v":6671,"vw":6.443647},{"c":6.445,"h":6.45,"l":6.44,"n":81,"o":6.445,"t":"2026-10-09T17:00:00Z","v":61533,"vw":6.44066},{"c":6.44,"h":6.445,"l":6.43,"n":72,"o":6.445,"t":"2026-10-09T17:15:00Z","v":33032,"vw":6.433215},{"c":6.44,"h":6.445,"l":6.44,"n":13,"o":6.445,"t":"2026-10-09T17:30:00Z","v":953,"vw":6.443571},{"c":6.445,"h":6.445,"l":6.435,"n":66,"o":6.445,"t":"2026-10-09T17:45:00Z","v":8701,"vw":6.440715},{"c":6.445,"h":6.45,"l":6.44,"n":51,"o":6.445,"t":"2026-10-09T18:00:00Z","v":4923,"vw":6.44726},{"c":6.44,"h":6.445,"l":6.44,"n":42,"o":6.44,"t":"2026-10-09T18:15:00Z","v":24280,"vw":6.44024},{"c":6.445,"h":6.445,"l":6.435,"n":146,"o":6.445,"t":"2026-10-09T18:30:00Z","v":21994,"vw":6.440275},{"c":6.445,"h":6.45,"l":6.44,"n":44,"o":6.445,"t":"2026-10-09T18:45:00Z","v":4867,"vw":6.44602},{"c":6.44,"h":6.45,"l":6.435,"n":66,"o":6.445,"t":"2026-10-09T19:00:00Z","v":9300,"vw":6.440639},{"c":6.445,"h":6.445,"l":6.44,"n":15,"o":6.445,"t":"2026-10-09T19:15:00Z","v":1412,"vw":6.443991},{"c":6.445,"h":6.45,"l":6.44,"n":36,"o":6.445,"t":"2026-10-09T19:30:00Z","v":2688,"vw":6.445405},{"c":6.44,"h":6.45,"l":6.44,"n":299,"o":6.445,"t":"2026-10-09T19:45:00Z","v":47490,"vw":6.442237},{"c":6.45,"h":6.45,"l":6.45,"n":9,"o":6.45,"t":"2026-10-09T20:00:00Z","v":16251,"vw":6.45},{"c":6.45,"h":6.455,"l":6.45,"n":53,"o":6.45,"t":"2026-10-12T13:30:00Z","v":3361,"vw":6.450851},{"c":6.46,"h":6.46,"l":6.45,"n":27,"o":6.455,"t":"2026-10-12T13:45:00Z","v":2849,"vw":6.454806},{"c":6.46,"h":6.46,"l":6.45,"n":50,"o":6.45,"t":"2026-10-12T14:00:00Z","v":16665,"vw":6.454429},{"c":6.45,"h":6.46,"l":6.45,"n":98,"o":6.455,"t":"2026-10-12T14:15:00Z","v":32197,"vw":6.453692},{"c":6.45,"h":6.455,"l":6.45,"n":83,"o":6.45,"t":"2026-10-12T14:30:00Z","v":6402,"vw":6.451459},{"c":6.44,"h":6.455,"l":6.44,"n":153,"o":6.45,"t":"2026-10-12T14:45:00Z","v":13670,"vw":6.44849},{"c":6.445,"h":6.45,"l":6.44,"n":31,"o":6.44,"t":"2026-10-12T15:00:00Z","v":2656,"vw":6.445056},{"c":6.44,"h":6.45,"l":6.44,"n":75,"o":6.445,"t":"2026-10-12T15:15:00Z","v":17585,"vw":6.443206},{"c":6.45,"h":6.45,"l":6.44,"n":21,"o":6.44,"t":"2026-10-12T15:30:00Z","v":1662,"vw":6.446},{"c":6.45,"h":6.45,"l":6.44,"n":41,"o":6.445,"t":"2026-10-12T15:45:00Z","v":2933,"vw":6.446897},{"c":6.44,"h":6.45,"l":6.44,"n":23,"o":6.45,"t":"2026-10-12T16:00:00Z","v":2357,"vw":6.446136},{"c":6.44,"h":6.45,"l":6.43,"n":256,"o":6.445,"t":"2026-10-12T16:15:00Z","v":46741,"vw":6.440885},{"c":6.445,"h":6.445,"l":6.44,"n":46,"o":6.445,"t":"2026-10-12T16:30:00Z","v":3774,"vw":6.444355},{"c":6.445,"h":6.45,"l":6.44,"n":58,"o":6.445,"t":"2026-10-12T16:45:00Z","v":3325,"vw":6.445},{"c":6.45,"h":6.45,"l":6.44,"n":29,"o":6.44,"t":"2026-10-12T17:00:00Z","v":5195,"vw":6.442015},{"c":6.44,"h":6.45,"l":6.44,"n":20,"o":6.445,"t":"2026-10-12T17:15:00Z","v":4367,"vw":6.443333},{"c":6.45,"h":6.45,"l":6.445,"n":17,"o":6.45,"t":"2026-10-12T17:30:00Z","v":2486,"vw":6.446087},{"c":6.44,"h":6.45,"l":6.435,"n":97,"o":6.45,"t":"2026-10-12T17:45:00Z","v":11893,"vw":6.442001},{"c":6.43,"h":6.44,"l":6.43,"n":17,"o":6.435,"t":"2026-10-12T18:00:00Z","v":1915,"vw":6.43763},{"c":6.44,"h":6.44,"l":6.43,"n":25,"o":6.435,"t":"2026-10-12T18:15:00Z","v":7750,"vw":6.43489},{"c":6.435,"h":6.44,"l":6.435,"n":37,"o":6.435,"t":"2026-10-12T18:30:00Z","v":12835,"vw":6.435454},{"c":6.44,"h":6.44,"l":6.43,"n":62,"o":6.44,"t":"2026-10-12T18:45:00Z","v":12695,"vw":6.435338},{"c":6.445,"h":6.445,"l":6.435,"n":66,"o":6.44,"t":"2026-10-12T19:00:00Z","v":8480,"vw":6.441049},{"c":6.445,"h":6.445,"l":6.44,"n":46,"o":6.445,"t":"2026-10-12T19:15:00Z","v":4191,"vw":6.443911},{"c":6.435,"h":6.445,"l":6.435,"n":158,"o":6.445,"t":"2026-10-12T19:30:00Z","v":11492,"vw":6.441405},{"c":6.44,"h":6.44,"l":6.43,"n":363,"o":6.44,"t":"2026-10-12T19:45:00Z","v":55336,"vw":6.435148},{"c":6.44,"h":6.44,"l":6.44,"n":8,"o":6.44,"t":"2026-10-12T20:00:00Z","v":12857,"vw":6.44},{"c":6.455,"h":6.46,"l":6.45,"n":34,"o":6.46,"t":"2026-10-13T13:30:00Z","v":2443,"vw":6.453973},{"c":6.45,"h":6.45,"l":6.445,"n":33,"o":6.45,"t":"2026-10-13T13:45:00Z","v":2736,"vw":6.449785},{"c":6.445,"h":6.45,"l":6.44,"n":62,"o":6.45,"t":"2026-10-13T14:00:00Z","v":5556,"vw":6.446314},{"c":6.445,"h":6.45,"l":6.44,"n":33,"o":6.445,"t":"2026-10-13T14:15:00Z","v":1700,"vw":6.443523},{"c":6.44,"h":6.45,"l":6.44,"n":45,"o":6.445,"t":"2026-10-13T14:30:00Z","v":4053,"vw":6.442092},{"c":6.445,"h":6.45,"l":6.44,"n":35,"o":6.44,"t":"2026-10-13T14:45:00Z","v":1968,"vw":6.441434},{"c":6.43,"h":6.44,"l":6.43,"n":47,"o":6.44,"t":"2026-10-13T15:00:00Z","v":2956,"vw":6.437162},{"c":6.44,"h":6.44,"l":6.43,"n":105,"o":6.44,"t":"2026-10-13T15:15:00Z","v":13543,"vw":6.438797},{"c":6.43,"h":6.44,"l":6.43,"n":117,"o":6.435,"t":"2026-10-13T15:30:00Z","v":13464,"vw":6.432292},{"c":6.43,"h":6.435,"l":6.43,"n":97,"o":6.43,"t":"2026-10-13T15:45:00Z","v":13624,"vw":6.430558},{"c":6.42,"h":6.43,"l":6.42,"n":149,"o":6.43,"t":"2026-10-13T16:00:00Z","v":18073,"vw":6.424955},{"c":6.42,"h":6.43,"l":6.42,"n":88,"o":6.42,"t":"2026-10-13T16:15:00Z","v":7957,"vw":6.422325},{"c":6.415,"h":6.425,"l":6.4,"n":542,"o":6.425,"t":"2026-10-13T16:30:00Z","v":91347,"vw":6.413721},{"c":6.42,"h":6.42,"l":6.41,"n":137,"o":6.42,"t":"2026-10-13T16:45:00Z","v":258743,"vw":6.410176},{"c":6.42,"h":6.425,"l":6.42,"n":89,"o":6.42,"t":"2026-10-13T17:00:00Z","v":8688,"vw":6.422834},{"c":6.425,"h":6.43,"l":6.42,"n":62,"o":6.42,"t":"2026-10-13T17:15:00Z","v":3165,"vw":6.423895},{"c":6.42,"h":6.43,"l":6.42,"n":65,"o":6.425,"t":"2026-10-13T17:30:00Z","v":2424,"vw":6.424482},{"c":6.42,"h":6.425,"l":6.42,"n":68,"o":6.425,"t":"2026-10-13T17:45:00Z","v":3806,"vw":6.422746},{"c":6.425,"h":6.43,"l":6.42,"n":38,"o":6.43,"t":"2026-10-13T18:00:00Z","v":3525,"vw":6.424845},{"c":6.42,"h":6.43,"l":6.42,"n":67,"o":6.43,"t":"2026-10-13T18:15:00Z","v":3237,"vw":6.423497},{"c":6.425,"h":6.43,"l":6.42,"n":73,"o":6.43,"t":"2026-10-13T18:30:00Z","v":4600,"vw":6.42362},{"c":6.43,"h":6.43,"l":6.42,"n":156,"o":6.42,"t":"2026-10-13T18:45:00Z","v":35447,"vw":6.42325},{"c":6.42,"h":6.43,"l":6.42,"n":119,"o":6.425,"t":"2026-10-13T19:00:00Z","v":14504,"vw":6.423023},{"c":6.425,"h":6.43,"l":6.42,"n":113,"o":6.425,"t":"2026-10-13T19:15:00Z","v":8371,"vw":6.422335},{"c":6.425,"h":6.43,"l":6.42,"n":148,"o":6.425,"t":"2026-10-13T19:30:00Z","v":8751,"vw":6.422767},{"c":6.41,"h":6.425,"l":6.41,"n":470,"o":6.425,"t":"2026-10-13T19:45:00Z","v":32747,"vw":6.414905},{"c":6.42,"h":6.42,"l":6.42,"n":9,"o":6.42,"t":"2026-10-13T20:00:00Z","v":16239,"vw":6.42},{"c":6.43,"h":6.43,"l":6.4,"n":97,"o":6.4,"t":"2026-10-14T13:30:00Z","v":44009,"vw":6.408463},{"c":6.43,"h":6.44,"l":6.43,"n":51,"o":6.43,"t":"2026-10-14T13:45:00Z","v":9003,"vw":6.430407},{"c":6.42,"h":6.44,"l":6.42,"n":45,"o":6.435,"t":"2026-10-14T14:00:00Z","v":5441,"vw":6.429547},{"c":6.42,"h":6.43,"l":6.42,"n":18,"o":6.425,"t":"2026-10-14T14:15:00Z","v":1810,"vw":6.424042},{"c":6.44,"h":6.44,"l":6.42,"n":83,"o":6.425,"t":"2026-10-14T14:30:00Z","v":36947,"vw":6.426661},{"c":6.435,"h":6.44,"l":6.43,"n":56,"o":6.44,"t":"2026-10-14T14:45:00Z","v":4994,"vw":6.433902},{"c":6.44,"h":6.44,"l":6.43,"n":55,"o":6.43,"t":"2026-10-14T15:00:00Z","v":9463,"vw":6.438864},{"c":6.43,"h":6.44,"l":6.42,"n":128,"o":6.44,"t":"2026-10-14T15:15:00Z","v":14117,"vw":6.42856},{"c":6.425,"h":6.43,"l":6.42,"n":43,"o":6.43,"t":"2026-10-14T15:30:00Z","v":2598,"vw":6.42625},{"c":6.42,"h":6.43,"l":6.42,"n":20,"o":6.42,"t":"2026-10-14T15:45:00Z","v":1496,"vw":6.425335},{"c":6.42,"h":6.425,"l":6.42,"n":64,"o":6.42,"t":"2026-10-14T16:00:00Z","v":5136,"vw":6.421497},{"c":6.42,"h":6.425,"l":6.42,"n":60,"o":6.42,"t":"2026-10-14T16:15:00Z","v":5282,"vw":6.421242},{"c":6.415,"h":6.43,"l":6.41,"n":81,"o":6.425,"t":"2026-10-14T16:30:00Z","v":6703,"vw":6.419002},{"c":6.42,"h":6.42,"l":6.41,"n":24,"o":6.415,"t":"2026-10-14T16:45:00Z","v":1768,"vw":6.415714},{"c":6.415,"h":6.42,"l":6.41,"n":19,"o":6.41,"t":"2026-10-14T17:00:00Z","v":1099,"vw":6.415},{"c":6.415,"h":6.42,"l":6.41,"n":15,"o":6.41,"t":"2026-10-14T17:15:00Z","v":973,"vw":6.413889},{"c":6.42,"h":6.42,"l":6.41,"n":27,"o":6.42,"t":"2026-10-14T17:30:00Z","v":1538,"vw":6.414588},{"c":6.415,"h":6.42,"l":6.41,"n":57,"o":6.41,"t":"2026-10-14T17:45:00Z","v":3669,"vw":6.413509},{"c":6.42,"h":6.42,"l":6.41,"n":59,"o":6.415,"t":"2026-10-14T18:00:00Z","v":6601,"vw":6.413841},{"c":6.42,"h":6.42,"l":6.41,"n":54,"o":6.415,"t":"2026-10-14T18:15:00Z","v":4329,"vw":6.415817},{"c":6.42,"h":6.42,"l":6.41,"n":40,"o":6.42,"t":"2026-10-14T18:30:00Z","v":2314,"vw":6.415732},{"c":6.41,"h":6.42,"l":6.41,"n":42,"o":6.415,"t":"2026-10-14T18:45:00Z","v":3892,"vw":6.414572},{"c":6.415,"h":6.42,"l":6.41,"n":32,"o":6.42,"t":"2026-10-14T19:00:00Z","v":1493,"vw":6.415986},{"c":6.4199,"h":6.42,"l":6.41,"n":83,"o":6.415,"t":"2026-10-14T19:15:00Z","v":11123,"vw":6.415295},{"c":6.415,"h":6.42,"l":6.41,"n":107,"o":6.42,"t":"2026-10-14T19:30:00Z","v":5109,"vw":6.416721},{"c":6.415,"h":6.42,"l":6.41,"n":525,"o":6.415,"t":"2026-10-14T19:45:00Z","v":40683,"vw":6.41637},{"c":6.42,"h":6.42,"l":6.42,"n":5,"o":6.42,"t":"2026-10-14T20:00:00Z","v":27582,"vw":6.42},{"c":6.45,"h":6.45,"l":6.425,"n":35,"o":6.44,"t":"2026-10-15T13:30:00Z","v":6621,"vw":6.428832},{"c":6.46,"h":6.46,"l":6.45,"n":45,"o":6.45,"t":"2026-10-15T13:45:00Z","v":4520,"vw":6.454976},{"c":6.475,"h":6.48,"l":6.455,"n":107,"o":6.46,"t":"2026-10-15T14:00:00Z","v":17205,"vw":6.466223},{"c":6.48,"h":6.48,"l":6.4699,"n":75,"o":6.475,"t":"2026-10-15T14:15:00Z","v":6044,"vw":6.472103},{"c":6.475,"h":6.48,"l":6.475,"n":27,"o":6.48,"t":"2026-10-15T14:30:00Z","v":1738,"vw":6.477759},{"c":6.46,"h":6.48,"l":6.46,"n":155,"o":6.475,"t":"2026-10-15T14:45:00Z","v":32296,"vw":6.466749},{"c":6.445,"h":6.46,"l":6.44,"n":122,"o":6.46,"t":"2026-10-15T15:00:00Z","v":18575,"vw":6.449035},{"c":6.445,"h":6.445,"l":6.44,"n":76,"o":6.445,"t":"2026-10-15T15:15:00Z","v":5802,"vw":6.442378},{"c":6.445,"h":6.45,"l":6.44,"n":43,"o":6.445,"t":"2026-10-15T15:30:00Z","v":2400,"vw":6.445258},{"c":6.44,"h":6.45,"l":6.44,"n":49,"o":6.445,"t":"2026-10-15T15:45:00Z","v":2582,"vw":6.444045},{"c":6.445,"h":6.45,"l":6.4401,"n":37,"o":6.445,"t":"2026-10-15T16:00:00Z","v":1738,"vw":6.44478},{"c":6.435,"h":6.44,"l":6.425,"n":139,"o":6.44,"t":"2026-10-15T16:15:00Z","v":19074,"vw":6.432591},{"c":6.435,"h":6.44,"l":6.435,"n":48,"o":6.435,"t":"2026-10-15T16:30:00Z","v":7768,"vw":6.436351},{"c":6.435,"h":6.44,"l":6.43,"n":54,"o":6.435,"t":"2026-10-15T16:45:00Z","v":6474,"vw":6.435166},{"c":6.44,"h":6.44,"l":6.435,"n":50,"o":6.44,"t":"2026-10-15T17:00:00Z","v":3390,"vw":6.439333},{"c":6.435,"h":6.44,"l":6.43,"n":26,"o":6.435,"t":"2026-10-15T17:15:00Z","v":1917,"vw":6.437188},{"c":6.435,"h":6.44,"l":6.435,"n":23,"o":6.435,"t":"2026-10-15T17:30:00Z","v":1557,"vw":6.437143},{"c":6.435,"h":6.44,"l":6.4305,"n":26,"o":6.435,"t":"2026-10-15T17:45:00Z","v":2951,"vw":6.434461},{"c":6.44,"h":6.44,"l":6.435,"n":32,"o":6.435,"t":"2026-10-15T18:00:00Z","v":1301,"vw":6.438277},{"c":6.435,"h":6.44,"l":6.43,"n":28,"o":6.435,"t":"2026-10-15T18:15:00Z","v":1215,"vw":6.4365},{"c":6.44,"h":6.44,"l":6.43,"n":40,"o":6.435,"t":"2026-10-15T18:30:00Z","v":2054,"vw":6.434047},{"c":6.435,"h":6.435,"l":6.435,"n":17,"o":6.435,"t":"2026-10-15T18:45:00Z","v":987,"vw":6.435},{"c":6.435,"h":6.44,"l":6.435,"n":42,"o":6.435,"t":"2026-10-15T19:00:00Z","v":1192,"vw":6.4375},{"c":6.435,"h":6.44,"l":6.43,"n":85,"o":6.44,"t":"2026-10-15T19:15:00Z","v":8486,"vw":6.435007},{"c":6.435,"h":6.44,"l":6.43,"n":48,"o":6.435,"t":"2026-10-15T19:30:00Z","v":2754,"vw":6.434175},{"c":6.43,"h":6.44,"l":6.42,"n":413,"o":6.43,"t":"2026-10-15T19:45:00Z","v":41278,"vw":6.431758},{"c":6.44,"h":6.44,"l":6.44,"n":12,"o":6.44,"t":"2026-10-15T20:00:00Z","v":17713,"vw":6.44},{"c":6.43,"h":6.44,"l":6.42,"n":38,"o":6.42,"t":"2026-10-16T13:30:00Z","v":18864,"vw":6.420759},{"c":6.425,"h":6.43,"l":6.41,"n":132,"o":6.42,"t":"2026-10-16T13:45:00Z","v":53980,"vw":6.419},{"c":6.425,"h":6.425,"l":6.42,"n":7,"o":6.42,"t":"2026-10-16T14:00:00Z","v":612,"vw":6.420833},{"c":6.42,"h":6.42,"l":6.42,"n":12,"o":6.42,"t":"2026-10-16T14:15:00Z","v":1945,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":9,"o":6.42,"t":"2026-10-16T14:30:00Z","v":1151,"vw":6.42},{"c":6.425,"h":6.425,"l":6.42,"n":44,"o":6.42,"t":"2026-10-16T14:45:00Z","v":8324,"vw":6.422086},{"c":6.415,"h":6.425,"l":6.415,"n":44,"o":6.425,"t":"2026-10-16T15:00:00Z","v":6193,"vw":6.420445},{"c":6.4,"h":6.415,"l":6.4,"n":173,"o":6.415,"t":"2026-10-16T15:15:00Z","v":52485,"vw":6.408407},{"c":6.4,"h":6.41,"l":6.39,"n":513,"o":6.405,"t":"2026-10-16T15:30:00Z","v":214731,"vw":6.400612},{"c":6.405,"h":6.41,"l":6.4,"n":31,"o":6.405,"t":"2026-10-16T15:45:00Z","v":4444,"vw":6.404752},{"c":6.405,"h":6.41,"l":6.39,"n":391,"o":6.405,"t":"2026-10-16T16:00:00Z","v":334703,"vw":6.400201},{"c":6.415,"h":6.415,"l":6.4,"n":140,"o":6.4,"t":"2026-10-16T16:15:00Z","v":25073,"vw":6.408852},{"c":6.415,"h":6.42,"l":6.41,"n":51,"o":6.415,"t":"2026-10-16T16:30:00Z","v":16349,"vw":6.415089},{"c":6.4,"h":6.415,"l":6.395,"n":228,"o":6.415,"t":"2026-10-16T16:45:00Z","v":270013,"vw":6.401035},{"c":6.39,"h":6.41,"l":6.39,"n":213,"o":6.4,"t":"2026-10-16T17:00:00Z","v":197764,"vw":6.399059},{"c":6.39,"h":6.4,"l":6.39,"n":102,"o":6.39,"t":"2026-10-16T17:15:00Z","v":14216,"vw":6.391348},{"c":6.395,"h":6.395,"l":6.39,"n":23,"o":6.395,"t":"2026-10-16T17:30:00Z","v":1599,"vw":6.394643},{"c":6.395,"h":6.3999,"l":6.39,"n":34,"o":6.3974,"t":"2026-10-16T17:45:00Z","v":23783,"vw":6.398298},{"c":6.395,"h":6.395,"l":6.39,"n":32,"o":6.395,"t":"2026-10-16T18:00:00Z","v":4046,"vw":6.391923},{"c":6.39,"h":6.395,"l":6.39,"n":22,"o":6.395,"t":"2026-10-16T18:15:00Z","v":1672,"vw":6.393026},{"c":6.395,"h":6.395,"l":6.39,"n":24,"o":6.39,"t":"2026-10-16T18:30:00Z","v":2068,"vw":6.393391},{"c":6.395,"h":6.4,"l":6.39,"n":26,"o":6.395,"t":"2026-10-16T18:45:00Z","v":1469,"vw":6.393848},{"c":6.395,"h":6.395,"l":6.39,"n":59,"o":6.395,"t":"2026-10-16T19:00:00Z","v":10571,"vw":6.394902},{"c":6.395,"h":6.4,"l":6.39,"n":48,"o":6.395,"t":"2026-10-16T19:15:00Z","v":3700,"vw":6.395909},{"c":6.38,"h":6.4,"l":6.38,"n":201,"o":6.39,"t":"2026-10-16T19:30:00Z","v":109777,"vw":6.393215},{"c":6.38,"h":6.39,"l":6.38,"n":211,"o":6.385,"t":"2026-10-16T19:45:00Z","v":20273,"vw":6.382274},{"c":6.38,"h":6.38,"l":6.38,"n":6,"o":6.38,"t":"2026-10-16T20:00:00Z","v":19445,"vw":6.38},{"c":6.287,"h":6.287,"l":6.28,"n":4,"o":6.28,"t":"2026-10-16T22:00:00Z","v":4000,"vw":6.28525},{"c":6.4,"h":6.415,"l":6.38,"n":19,"o":6.38,"t":"2026-10-19T13:30:00Z","v":4446,"vw":6.388667},{"c":6.395,"h":6.4,"l":6.39,"n":14,"o":6.4,"t":"2026-10-19T13:45:00Z","v":1450,"vw":6.394631},{"c":6.41,"h":6.41,"l":6.39,"n":59,"o":6.395,"t":"2026-10-19T14:00:00Z","v":7472,"vw":6.401045},{"c":6.41,"h":6.41,"l":6.4,"n":16,"o":6.4,"t":"2026-10-19T14:15:00Z","v":3839,"vw":6.401655},{"c":6.405,"h":6.405,"l":6.4,"n":13,"o":6.405,"t":"2026-10-19T14:30:00Z","v":714,"vw":6.404167},{"c":6.405,"h":6.405,"l":6.4,"n":27,"o":6.4,"t":"2026-10-19T14:45:00Z","v":1203,"vw":6.401496},{"c":6.405,"h":6.41,"l":6.4,"n":21,"o":6.405,"t":"2026-10-19T15:00:00Z","v":1526,"vw":6.404821},{"c":6.405,"h":6.405,"l":6.4,"n":20,"o":6.405,"t":"2026-10-19T15:15:00Z","v":912,"vw":6.404382},{"c":6.405,"h":6.41,"l":6.4,"n":72,"o":6.405,"t":"2026-10-19T15:30:00Z","v":13000,"vw":6.403683},{"c":6.41,"h":6.41,"l":6.4,"n":46,"o":6.41,"t":"2026-10-19T15:45:00Z","v":3010,"vw":6.405546},{"c":6.405,"h":6.41,"l":6.4,"n":32,"o":6.41,"t":"2026-10-19T16:00:00Z","v":1713,"vw":6.403878},{"c":6.405,"h":6.4075,"l":6.4,"n":25,"o":6.405,"t":"2026-10-19T16:15:00Z","v":1056,"vw":6.40475},{"c":6.405,"h":6.405,"l":6.4,"n":17,"o":6.405,"t":"2026-10-19T16:30:00Z","v":828,"vw":6.4025},{"c":6.4,"h":6.41,"l":6.4,"n":15,"o":6.41,"t":"2026-10-19T16:45:00Z","v":1110,"vw":6.4025},{"c":6.405,"h":6.41,"l":6.4,"n":18,"o":6.405,"t":"2026-10-19T17:00:00Z","v":801,"vw":6.404286},{"c":6.405,"h":6.41,"l":6.4,"n":22,"o":6.405,"t":"2026-10-19T17:15:00Z","v":1210,"vw":6.4055},{"c":6.405,"h":6.405,"l":6.405,"n":18,"o":6.405,"t":"2026-10-19T17:30:00Z","v":645,"vw":6.405},{"c":6.405,"h":6.41,"l":6.405,"n":16,"o":6.405,"t":"2026-10-19T17:45:00Z","v":660,"vw":6.40625},{"c":6.4,"h":6.41,"l":6.4,"n":32,"o":6.4,"t":"2026-10-19T18:00:00Z","v":1769,"vw":6.404415},{"c":6.405,"h":6.41,"l":6.4,"n":108,"o":6.4,"t":"2026-10-19T18:15:00Z","v":14990,"vw":6.401247},{"c":6.4,"h":6.4075,"l":6.395,"n":64,"o":6.4,"t":"2026-10-19T18:30:00Z","v":20217,"vw":6.399881},{"c":6.4,"h":6.41,"l":6.395,"n":113,"o":6.399,"t":"2026-10-19T18:45:00Z","v":39534,"vw":6.401908},{"c":6.4,"h":6.405,"l":6.4,"n":46,"o":6.405,"t":"2026-10-19T19:00:00Z","v":2848,"vw":6.401827},{"c":6.4,"h":6.405,"l":6.4,"n":29,"o":6.405,"t":"2026-10-19T19:15:00Z","v":1311,"vw":6.401858},{"c":6.405,"h":6.405,"l":6.4,"n":36,"o":6.405,"t":"2026-10-19T19:30:00Z","v":1578,"vw":6.403548},{"c":6.395,"h":6.405,"l":6.39,"n":391,"o":6.405,"t":"2026-10-19T19:45:00Z","v":68855,"vw":6.396631},{"c":6.39,"h":6.39,"l":6.39,"n":7,"o":6.39,"t":"2026-10-19T20:00:00Z","v":25552,"vw":6.39},{"c":6.39,"h":6.4,"l":6.38,"n":48,"o":6.38,"t":"2026-10-20T13:30:00Z","v":16484,"vw":6.383009},{"c":6.39,"h":6.4,"l":6.3899,"n":102,"o":6.39,"t":"2026-10-20T13:45:00Z","v":31387,"vw":6.391258},{"c":6.385,"h":6.3872,"l":6.38,"n":85,"o":6.3872,"t":"2026-10-20T14:00:00Z","v":13257,"vw":6.384615},{"c":6.385,"h":6.385,"l":6.38,"n":44,"o":6.385,"t":"2026-10-20T14:15:00Z","v":7591,"vw":6.383911},{"c":6.385,"h":6.39,"l":6.385,"n":51,"o":6.385,"t":"2026-10-20T14:30:00Z","v":13186,"vw":6.385077},{"c":6.395,"h":6.395,"l":6.38,"n":92,"o":6.385,"t":"2026-10-20T14:45:00Z","v":17052,"vw":6.389237},{"c":6.395,"h":6.4,"l":6.395,"n":30,"o":6.395,"t":"2026-10-20T15:00:00Z","v":2081,"vw":6.395263},{"c":6.39,"h":6.395,"l":6.39,"n":54,"o":6.395,"t":"2026-10-20T15:15:00Z","v":6177,"vw":6.393946},{"c":6.395,"h":6.395,"l":6.39,"n":24,"o":6.395,"t":"2026-10-20T15:30:00Z","v":3619,"vw":6.394459},{"c":6.395,"h":6.395,"l":6.39,"n":34,"o":6.395,"t":"2026-10-20T15:45:00Z","v":3750,"vw":6.394584},{"c":6.385,"h":6.395,"l":6.38,"n":172,"o":6.395,"t":"2026-10-20T16:00:00Z","v":138969,"vw":6.389446},{"c":6.385,"h":6.385,"l":6.38,"n":28,"o":6.385,"t":"2026-10-20T16:15:00Z","v":5202,"vw":6.381094},{"c":6.385,"h":6.385,"l":6.38,"n":24,"o":6.385,"t":"2026-10-20T16:30:00Z","v":1743,"vw":6.383679},{"c":6.385,"h":6.385,"l":6.38,"n":41,"o":6.38,"t":"2026-10-20T16:45:00Z","v":3915,"vw":6.382503},{"c":6.385,"h":6.385,"l":6.38,"n":26,"o":6.385,"t":"2026-10-20T17:00:00Z","v":2039,"vw":6.384371},{"c":6.385,"h":6.385,"l":6.38,"n":35,"o":6.385,"t":"2026-10-20T17:15:00Z","v":2764,"vw":6.38344},{"c":6.385,"h":6.385,"l":6.38,"n":42,"o":6.385,"t":"2026-10-20T17:30:00Z","v":2150,"vw":6.384412},{"c":6.38,"h":6.385,"l":6.38,"n":30,"o":6.385,"t":"2026-10-20T17:45:00Z","v":2049,"vw":6.38386},{"c":6.385,"h":6.39,"l":6.38,"n":38,"o":6.39,"t":"2026-10-20T18:00:00Z","v":2152,"vw":6.384703},{"c":6.38,"h":6.385,"l":6.375,"n":362,"o":6.385,"t":"2026-10-20T18:15:00Z","v":152454,"vw":6.37944},{"c":6.385,"h":6.385,"l":6.375,"n":50,"o":6.375,"t":"2026-10-20T18:30:00Z","v":10847,"vw":6.380158},{"c":6.38,"h":6.39,"l":6.38,"n":71,"o":6.385,"t":"2026-10-20T18:45:00Z","v":28015,"vw":6.380108},{"c":6.385,"h":6.385,"l":6.38,"n":71,"o":6.385,"t":"2026-10-20T19:00:00Z","v":3394,"vw":6.383764},{"c":6.375,"h":6.39,"l":6.37,"n":98,"o":6.385,"t":"2026-10-20T19:15:00Z","v":46845,"vw":6.379891},{"c":6.375,"h":6.375,"l":6.37,"n":90,"o":6.375,"t":"2026-10-20T19:30:00Z","v":3699,"vw":6.373214},{"c":6.38,"h":6.38,"l":6.37,"n":482,"o":6.375,"t":"2026-10-20T19:45:00Z","v":36168,"vw":6.37271},{"c":6.37,"h":6.37,"l":6.37,"n":7,"o":6.37,"t":"2026-10-20T20:00:00Z","v":26382,"vw":6.37},{"c":6.37,"h":6.4,"l":6.37,"n":69,"o":6.37,"t":"2026-10-21T13:30:00Z","v":10128,"vw":6.380498},{"c":6.375,"h":6.3798,"l":6.37,"n":21,"o":6.3798,"t":"2026-10-21T14:00:00Z","v":5211,"vw":6.377307},{"c":6.375,"h":6.3799,"l":6.375,"n":9,"o":6.375,"t":"2026-10-21T14:15:00Z","v":2429,"vw":6.377036},{"c":6.375,"h":6.38,"l":6.3723,"n":38,"o":6.3799,"t":"2026-10-21T14:30:00Z","v":9807,"vw":6.375552},{"c":6.375,"h":6.375,"l":6.3701,"n":11,"o":6.375,"t":"2026-10-21T14:45:00Z","v":2549,"vw":6.371996},{"c":6.375,"h":6.375,"l":6.37,"n":13,"o":6.375,"t":"2026-10-21T15:00:00Z","v":1441,"vw":6.373929},{"c":6.375,"h":6.38,"l":6.37,"n":27,"o":6.375,"t":"2026-10-21T15:15:00Z","v":6203,"vw":6.374965},{"c":6.375,"h":6.375,"l":6.37,"n":36,"o":6.37,"t":"2026-10-21T15:30:00Z","v":7135,"vw":6.372707},{"c":6.37,"h":6.375,"l":6.37,"n":21,"o":6.375,"t":"2026-10-21T15:45:00Z","v":2242,"vw":6.374292},{"c":6.375,"h":6.375,"l":6.37,"n":13,"o":6.375,"t":"2026-10-21T16:00:00Z","v":1609,"vw":6.373238},{"c":6.38,"h":6.38,"l":6.37,"n":10,"o":6.37,"t":"2026-10-21T16:15:00Z","v":3635,"vw":6.375},{"c":6.375,"h":6.375,"l":6.37,"n":28,"o":6.375,"t":"2026-10-21T16:30:00Z","v":6764,"vw":6.373279},{"c":6.37,"h":6.375,"l":6.37,"n":14,"o":6.375,"t":"2026-10-21T16:45:00Z","v":1235,"vw":6.372074},{"c":6.365,"h":6.375,"l":6.365,"n":153,"o":6.375,"t":"2026-10-21T17:00:00Z","v":31981,"vw":6.367765},{"c":6.36,"h":6.3692,"l":6.36,"n":105,"o":6.36,"t":"2026-10-21T17:15:00Z","v":20535,"vw":6.360598},{"c":6.36,"h":6.365,"l":6.36,"n":8,"o":6.36,"t":"2026-10-21T17:30:00Z","v":1433,"vw":6.360769},{"c":6.37,"h":6.375,"l":6.36,"n":113,"o":6.365,"t":"2026-10-21T17:45:00Z","v":34453,"vw":6.368769},{"c":6.365,"h":6.365,"l":6.365,"n":11,"o":6.365,"t":"2026-10-21T18:00:00Z","v":853,"vw":6.365},{"c":6.37,"h":6.37,"l":6.365,"n":26,"o":6.365,"t":"2026-10-21T18:15:00Z","v":3418,"vw":6.365156},{"c":6.3699,"h":6.3699,"l":6.365,"n":9,"o":6.365,"t":"2026-10-21T18:30:00Z","v":5617,"vw":6.36945},{"c":6.36,"h":6.37,"l":6.36,"n":57,"o":6.365,"t":"2026-10-21T18:45:00Z","v":17167,"vw":6.367201},{"c":6.37,"h":6.37,"l":6.36,"n":18,"o":6.37,"t":"2026-10-21T19:00:00Z","v":2470,"vw":6.36413},{"c":6.375,"h":6.375,"l":6.3601,"n":133,"o":6.365,"t":"2026-10-21T19:15:00Z","v":28358,"vw":6.369378},{"c":6.365,"h":6.375,"l":6.365,"n":55,"o":6.375,"t":"2026-10-21T19:30:00Z","v":5966,"vw":6.370491},{"c":6.36,"h":6.37,"l":6.36,"n":285,"o":6.365,"t":"2026-10-21T19:45:00Z","v":33726,"vw":6.368292},{"c":6.37,"h":6.37,"l":6.37,"n":9,"o":6.37,"t":"2026-10-21T20:00:00Z","v":17613,"vw":6.37},{"c":6.38,"h":6.3802,"l":6.36,"n":28,"o":6.37,"t":"2026-10-22T13:30:00Z","v":10989,"vw":6.37575},{"c":6.39,"h":6.39,"l":6.39,"n":8,"o":6.39,"t":"2026-10-22T13:45:00Z","v":1200,"vw":6.39},{"c":6.375,"h":6.385,"l":6.375,"n":25,"o":6.385,"t":"2026-10-22T14:00:00Z","v":4321,"vw":6.378117},{"c":6.37,"h":6.375,"l":6.37,"n":14,"o":6.375,"t":"2026-10-22T14:15:00Z","v":1473,"vw":6.373474},{"c":6.375,"h":6.375,"l":6.37,"n":8,"o":6.375,"t":"2026-10-22T14:30:00Z","v":2270,"vw":6.374773},{"c":6.375,"h":6.375,"l":6.37,"n":15,"o":6.375,"t":"2026-10-22T14:45:00Z","v":800,"vw":6.372863},{"c":6.37,"h":6.38,"l":6.37,"n":25,"o":6.375,"t":"2026-10-22T15:00:00Z","v":2960,"vw":6.374631},{"c":6.375,"h":6.375,"l":6.37,"n":15,"o":6.37,"t":"2026-10-22T15:15:00Z","v":685,"vw":6.373336},{"c":6.375,"h":6.38,"l":6.37,"n":20,"o":6.38,"t":"2026-10-22T15:30:00Z","v":1548,"vw":6.374221},{"c":6.37,"h":6.375,"l":6.37,"n":69,"o":6.375,"t":"2026-10-22T15:45:00Z","v":7412,"vw":6.374318},{"c":6.375,"h":6.375,"l":6.37,"n":24,"o":6.375,"t":"2026-10-22T16:00:00Z","v":1033,"vw":6.373333},{"c":6.375,"h":6.375,"l":6.37,"n":15,"o":6.37,"t":"2026-10-22T16:15:00Z","v":853,"vw":6.372935},{"c":6.36,"h":6.375,"l":6.36,"n":74,"o":6.3701,"t":"2026-10-22T16:30:00Z","v":15175,"vw":6.368247},{"c":6.36,"h":6.37,"l":6.36,"n":16,"o":6.365,"t":"2026-10-22T16:45:00Z","v":1488,"vw":6.363336},{"c":6.365,"h":6.37,"l":6.365,"n":23,"o":6.365,"t":"2026-10-22T17:00:00Z","v":28211,"vw":6.369091},{"c":6.365,"h":6.37,"l":6.36,"n":23,"o":6.365,"t":"2026-10-22T17:15:00Z","v":3438,"vw":6.36562},{"c":6.37,"h":6.37,"l":6.36,"n":20,"o":6.3625,"t":"2026-10-22T17:30:00Z","v":13758,"vw":6.363259},{"c":6.37,"h":6.37,"l":6.36,"n":36,"o":6.37,"t":"2026-10-22T17:45:00Z","v":1515,"vw":6.366635},{"c":6.365,"h":6.37,"l":6.36,"n":14,"o":6.37,"t":"2026-10-22T18:00:00Z","v":955,"vw":6.365},{"c":6.375,"h":6.38,"l":6.3699,"n":126,"o":6.3699,"t":"2026-10-22T18:15:00Z","v":22207,"vw":6.37028},{"c":6.37,"h":6.375,"l":6.37,"n":10,"o":6.375,"t":"2026-10-22T18:30:00Z","v":966,"vw":6.374468},{"c":6.375,"h":6.375,"l":6.37,"n":14,"o":6.375,"t":"2026-10-22T18:45:00Z","v":2019,"vw":6.37475},{"c":6.37,"h":6.3776,"l":6.37,"n":25,"o":6.37,"t":"2026-10-22T19:00:00Z","v":2368,"vw":6.374599},{"c":6.375,"h":6.38,"l":6.37,"n":12,"o":6.38,"t":"2026-10-22T19:15:00Z","v":917,"vw":6.375128},{"c":6.37,"h":6.375,"l":6.37,"n":22,"o":6.375,"t":"2026-10-22T19:30:00Z","v":1216,"vw":6.374},{"c":6.37,"h":6.375,"l":6.37,"n":269,"o":6.375,"t":"2026-10-22T19:45:00Z","v":24511,"vw":6.372468},{"c":6.37,"h":6.37,"l":6.37,"n":5,"o":6.37,"t":"2026-10-22T20:00:00Z","v":17312,"vw":6.37}],"expiry":"2027-06-17","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[{"delta":0.1,"premium":0.08766409266409271,"strike":5.015444015444015,"iv":0.28608555984555983,"gamma":0.11850980694980695,"theta":-0.0005061776061776062,"vega":0.008933050193050194,"rho":-0.005796951293638842,"breakevenPct":22.640817538776727},{"delta":0.15,"premium":0.4834169884169884,"strike":5.498069498069498,"iv":0.338759305019305,"gamma":0.11569127413127413,"theta":-0.0006992277992277992,"vega":0.009965868725868725,"rho":-0.010550792624327454,"breakevenPct":21.27704066479577},{"delta":0.2,"premium":0.8791698841698843,"strike":5.980694980694981,"iv":0.3914330501930502,"gamma":0.1128727413127413,"theta":-0.0008922779922779923,"vega":0.01099868725868726,"rho":-0.01530463395501607,"breakevenPct":19.913263790814813},{"delta":0.25,"premium":1.2749227799227802,"strike":6.463320463320464,"iv":0.4441067953667954,"gamma":0.1100542084942085,"theta":-0.0010853281853281855,"vega":0.012031505791505793,"rho":-0.02005847528570469,"breakevenPct":18.549486916833857},{"delta":0.3,"premium":1.6706756756756758,"strike":6.9459459459459465,"iv":0.49678054054054055,"gamma":0.10723567567567567,"theta":-0.0012783783783783787,"vega":0.013064324324324325,"rho":-0.0248123166163933,"breakevenPct":17.1857100428529},{"delta":0.35,"premium":2.0664285714285717,"strike":7.428571428571429,"iv":0.5494542857142857,"gamma":0.10441714285714285,"theta":-0.0014714285714285714,"vega":0.014097142857142857,"rho":-0.02956615794708191,"breakevenPct":15.821933168871944},{"delta":0.4,"premium":2.462181467181468,"strike":7.911196911196912,"iv":0.602128030888031,"gamma":0.10159861003861002,"theta":-0.0016644787644787648,"vega":0.01512996138996139,"rho":-0.034319999277770526,"breakevenPct":14.458156294890987},{"delta":0.45,"premium":2.8579343629343636,"strike":8.393822393822395,"iv":0.6548017760617761,"gamma":0.0987800772200772,"theta":-0.001857528957528958,"vega":0.016162779922779924,"rho":-0.03907384060845914,"breakevenPct":13.09437942091003},{"delta":0.5,"premium":3.253687258687259,"strike":8.876447876447877,"iv":0.7074755212355213,"gamma":0.09596154440154439,"theta":-0.002050579150579151,"vega":0.017195598455598454,"rho":-0.04382768193914775,"breakevenPct":11.730602546929076},{"delta":0.55,"premium":3.6494401544401556,"strike":9.35907335907336,"iv":0.7601492664092665,"gamma":0.09314301158301157,"theta":-0.002243629343629344,"vega":0.01822841698841699,"rho":-0.04858152326983638,"breakevenPct":10.366825672948117},{"delta":0.6,"premium":4.04519305019305,"strike":9.841698841698843,"iv":0.8128230115830116,"gamma":0.09032447876447876,"theta":-0.002436679536679537,"vega":0.01926123552123552,"rho":-0.05333536460052498,"breakevenPct":9.003048798967164},{"delta":0.65,"premium":5.021659116647793,"strike":10.951302378255948,"iv":0.8534259343148358,"gamma":0.08403465458663646,"theta":-0.002309739524348811,"vega":0.01891506228765572,"rho":-0.06195406848893331,"breakevenPct":6.91297862467576},{"delta":0.7,"premium":6.281568516421291,"strike":12.366930917327291,"iv":0.8881371460928652,"gamma":0.07605050962627408,"theta":-0.0020266138165345414,"vega":0.01789580973952435,"rho":-0.07245919338765719,"breakevenPct":4.468408149042359}]},"raw":{"call":[],"put":[{"delta":0.1,"premium":0.08766409266409271,"strike":5.015444015444015,"iv":0.28608555984555983,"gamma":0.11850980694980695,"theta":-0.0005061776061776062,"vega":0.008933050193050194,"rho":-0.005796951293638842,"breakevenPct":22.640817538776727},{"delta":0.15,"premium":0.4834169884169884,"strike":5.498069498069498,"iv":0.338759305019305,"gamma":0.11569127413127413,"theta":-0.0006992277992277992,"vega":0.009965868725868725,"rho":-0.010550792624327454,"breakevenPct":21.27704066479577},{"delta":0.2,"premium":0.8791698841698843,"strike":5.980694980694981,"iv":0.3914330501930502,"gamma":0.1128727413127413,"theta":-0.0008922779922779923,"vega":0.01099868725868726,"rho":-0.01530463395501607,"breakevenPct":19.913263790814813},{"delta":0.25,"premium":1.2749227799227802,"strike":6.463320463320464,"iv":0.4441067953667954,"gamma":0.1100542084942085,"theta":-0.0010853281853281855,"vega":0.012031505791505793,"rho":-0.02005847528570469,"breakevenPct":18.549486916833857},{"delta":0.3,"premium":1.6706756756756758,"strike":6.9459459459459465,"iv":0.49678054054054055,"gamma":0.10723567567567567,"theta":-0.0012783783783783787,"vega":0.013064324324324325,"rho":-0.0248123166163933,"breakevenPct":17.1857100428529},{"delta":0.35,"premium":2.0664285714285717,"strike":7.428571428571429,"iv":0.5494542857142857,"gamma":0.10441714285714285,"theta":-0.0014714285714285714,"vega":0.014097142857142857,"rho":-0.02956615794708191,"breakevenPct":15.821933168871944},{"delta":0.4,"premium":2.462181467181468,"strike":7.911196911196912,"iv":0.602128030888031,"gamma":0.10159861003861002,"theta":-0.0016644787644787648,"vega":0.01512996138996139,"rho":-0.034319999277770526,"breakevenPct":14.458156294890987},{"delta":0.45,"premium":2.8579343629343636,"strike":8.393822393822395,"iv":0.6548017760617761,"gamma":0.0987800772200772,"theta":-0.001857528957528958,"vega":0.016162779922779924,"rho":-0.03907384060845914,"breakevenPct":13.09437942091003},{"delta":0.5,"premium":3.253687258687259,"strike":8.876447876447877,"iv":0.7074755212355213,"gamma":0.09596154440154439,"theta":-0.002050579150579151,"vega":0.017195598455598454,"rho":-0.04382768193914775,"breakevenPct":11.730602546929076},{"delta":0.55,"premium":3.6494401544401556,"strike":9.35907335907336,"iv":0.7601492664092665,"gamma":0.09314301158301157,"theta":-0.002243629343629344,"vega":0.01822841698841699,"rho":-0.04858152326983638,"breakevenPct":10.366825672948117},{"delta":0.6,"premium":4.04519305019305,"strike":9.841698841698843,"iv":0.8128230115830116,"gamma":0.09032447876447876,"theta":-0.002436679536679537,"vega":0.01926123552123552,"rho":-0.05333536460052498,"breakevenPct":9.003048798967164},{"delta":0.65,"premium":5.021659116647793,"strike":10.951302378255948,"iv":0.8534259343148358,"gamma":0.08403465458663646,"theta":-0.002309739524348811,"vega":0.01891506228765572,"rho":-0.06195406848893331,"breakevenPct":6.91297862467576},{"delta":0.7,"premium":6.281568516421291,"strike":12.366930917327291,"iv":0.8881371460928652,"gamma":0.07605050962627408,"theta":-0.0020266138165345414,"vega":0.01789580973952435,"rho":-0.07245919338765719,"breakevenPct":4.468408149042359}]}},"errors":["fundamentals:provider_http_429","delta:partial"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}