{"symbol":"PAYO","url":"https://intraalpha.com/companies/PAYO","capturedAt":"2026-10-22T23:24:41.813Z","state":"ready","quote":{"symbol":"PAYO","last_price":7.17,"prev_close":7.16,"regular_close":7.17,"change":0.01,"change_pct":0.1397,"regular_change":0.01,"regular_change_pct":0.1397,"extended_change":0,"extended_change_pct":0,"bid":7.13,"ask":7.19,"bid_size":14000,"ask_size":500,"volume":900354,"vwap":7.166768,"open":7.15,"high":7.17,"low":7.15,"close":7.17,"trade_count":4924,"last_trade_at":"2026-10-22T20:00:02.952497972Z","last_quote_at":"2026-10-22T21:59:00.010469284Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:38.149773733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PAYO","fetched_at":"2026-10-22T23:24:41.002774+00:00","name":"Payoneer Global Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Payoneer Inc. operates a cross-border commerce and payment platform that makes it easy for digital businesses, online sellers and freelancers around the world to receive and manage their international payments. The company is headquartered in New York, New York with additional offices in the United States and internationally.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2426172000,"ebitda":195763000,"pe_ratio":51.14,"peg_ratio":null,"book_value":1.929,"dividend_per_share":null,"dividend_yield":null,"eps":0.14,"revenue_ttm":1081396000,"gross_profit_ttm":923188000,"profit_margin":0.0465,"operating_margin_ttm":0.0617,"return_on_assets_ttm":0.0091,"return_on_equity_ttm":0.0706,"quarterly_earnings_growth":0.133,"quarterly_revenue_growth":0.052,"analyst_target_price":7.4,"analyst_number":1,"beta":0.884,"fifty_two_week_high":7.19,"fifty_two_week_low":4.08,"fifty_day_ma":7.13,"two_hundred_day_ma":6.07,"shares_outstanding":338851000,"forward_pe":null,"price_to_sales":2.244,"price_to_book":3.702,"ev_to_revenue":2.504,"ev_to_ebitda":11.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:41.002774+00:00"},"optionObservedAt":"2026-10-22T19:49:58.552Z","bars":[{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-15T11:00:00Z","v":101,"vw":7.13},{"c":7.14,"h":7.14,"l":7.13,"n":37,"o":7.14,"t":"2026-10-15T13:30:00Z","v":13968,"vw":7.136031},{"c":7.13,"h":7.135,"l":7.13,"n":16,"o":7.13,"t":"2026-10-15T13:35:00Z","v":1079,"vw":7.132},{"c":7.13,"h":7.14,"l":7.13,"n":42,"o":7.13,"t":"2026-10-15T13:40:00Z","v":2621,"vw":7.134537},{"c":7.135,"h":7.135,"l":7.13,"n":21,"o":7.13,"t":"2026-10-15T13:45:00Z","v":1120,"vw":7.133524},{"c":7.13,"h":7.14,"l":7.13,"n":31,"o":7.14,"t":"2026-10-15T13:50:00Z","v":2797,"vw":7.135181},{"c":7.135,"h":7.14,"l":7.13,"n":43,"o":7.135,"t":"2026-10-15T13:55:00Z","v":3147,"vw":7.13402},{"c":7.13,"h":7.14,"l":7.13,"n":36,"o":7.135,"t":"2026-10-15T14:00:00Z","v":4080,"vw":7.134051},{"c":7.135,"h":7.135,"l":7.13,"n":17,"o":7.135,"t":"2026-10-15T14:05:00Z","v":1174,"vw":7.134517},{"c":7.13,"h":7.13,"l":7.13,"n":55,"o":7.13,"t":"2026-10-15T14:10:00Z","v":2824,"vw":7.13},{"c":7.13,"h":7.14,"l":7.13,"n":60,"o":7.14,"t":"2026-10-15T14:15:00Z","v":6373,"vw":7.134206},{"c":7.13,"h":7.135,"l":7.13,"n":55,"o":7.135,"t":"2026-10-15T14:20:00Z","v":4282,"vw":7.133743},{"c":7.135,"h":7.14,"l":7.13,"n":79,"o":7.134,"t":"2026-10-15T14:25:00Z","v":8058,"vw":7.131456},{"c":7.13,"h":7.14,"l":7.13,"n":53,"o":7.135,"t":"2026-10-15T14:30:00Z","v":4884,"vw":7.133738},{"c":7.13,"h":7.135,"l":7.13,"n":67,"o":7.135,"t":"2026-10-15T14:35:00Z","v":6051,"vw":7.132324},{"c":7.135,"h":7.135,"l":7.13,"n":96,"o":7.13,"t":"2026-10-15T14:40:00Z","v":5837,"vw":7.133801},{"c":7.135,"h":7.135,"l":7.13,"n":67,"o":7.135,"t":"2026-10-15T14:45:00Z","v":5140,"vw":7.132939},{"c":7.13,"h":7.14,"l":7.13,"n":98,"o":7.13,"t":"2026-10-15T14:50:00Z","v":13061,"vw":7.13623},{"c":7.135,"h":7.139,"l":7.13,"n":67,"o":7.135,"t":"2026-10-15T14:55:00Z","v":6000,"vw":7.13278},{"c":7.13,"h":7.14,"l":7.13,"n":67,"o":7.135,"t":"2026-10-15T15:00:00Z","v":7524,"vw":7.134311},{"c":7.13,"h":7.14,"l":7.13,"n":52,"o":7.135,"t":"2026-10-15T15:05:00Z","v":4198,"vw":7.132398},{"c":7.13,"h":7.139,"l":7.13,"n":93,"o":7.13,"t":"2026-10-15T15:10:00Z","v":5475,"vw":7.131759},{"c":7.13,"h":7.135,"l":7.13,"n":52,"o":7.135,"t":"2026-10-15T15:15:00Z","v":4261,"vw":7.132915},{"c":7.135,"h":7.135,"l":7.13,"n":76,"o":7.135,"t":"2026-10-15T15:20:00Z","v":10355,"vw":7.13213},{"c":7.135,"h":7.135,"l":7.13,"n":50,"o":7.135,"t":"2026-10-15T15:25:00Z","v":3726,"vw":7.133465},{"c":7.135,"h":7.14,"l":7.135,"n":54,"o":7.135,"t":"2026-10-15T15:30:00Z","v":2902,"vw":7.136031},{"c":7.13,"h":7.135,"l":7.13,"n":52,"o":7.135,"t":"2026-10-15T15:35:00Z","v":3441,"vw":7.132298},{"c":7.135,"h":7.135,"l":7.13,"n":74,"o":7.13,"t":"2026-10-15T15:40:00Z","v":11055,"vw":7.130639},{"c":7.13,"h":7.14,"l":7.13,"n":52,"o":7.13,"t":"2026-10-15T15:45:00Z","v":4899,"vw":7.133559},{"c":7.135,"h":7.14,"l":7.13,"n":64,"o":7.135,"t":"2026-10-15T15:50:00Z","v":3459,"vw":7.133905},{"c":7.13,"h":7.135,"l":7.13,"n":74,"o":7.135,"t":"2026-10-15T15:55:00Z","v":3776,"vw":7.132986},{"c":7.13,"h":7.135,"l":7.13,"n":57,"o":7.13,"t":"2026-10-15T16:00:00Z","v":3529,"vw":7.131467},{"c":7.13,"h":7.1362,"l":7.13,"n":84,"o":7.13,"t":"2026-10-15T16:05:00Z","v":50146,"vw":7.130699},{"c":7.135,"h":7.1399,"l":7.13,"n":79,"o":7.13,"t":"2026-10-15T16:10:00Z","v":11657,"vw":7.133659},{"c":7.135,"h":7.135,"l":7.13,"n":62,"o":7.135,"t":"2026-10-15T16:15:00Z","v":6158,"vw":7.132075},{"c":7.135,"h":7.136,"l":7.13,"n":109,"o":7.13,"t":"2026-10-15T16:20:00Z","v":21526,"vw":7.131213},{"c":7.13,"h":7.135,"l":7.13,"n":214,"o":7.135,"t":"2026-10-15T16:25:00Z","v":41876,"vw":7.131245},{"c":7.135,"h":7.14,"l":7.13,"n":64,"o":7.135,"t":"2026-10-15T16:30:00Z","v":12484,"vw":7.133984},{"c":7.135,"h":7.14,"l":7.13,"n":45,"o":7.135,"t":"2026-10-15T16:35:00Z","v":11914,"vw":7.135545},{"c":7.135,"h":7.14,"l":7.13,"n":62,"o":7.135,"t":"2026-10-15T16:40:00Z","v":7757,"vw":7.132939},{"c":7.135,"h":7.14,"l":7.13,"n":50,"o":7.135,"t":"2026-10-15T16:45:00Z","v":4654,"vw":7.133476},{"c":7.135,"h":7.135,"l":7.13,"n":49,"o":7.135,"t":"2026-10-15T16:50:00Z","v":4045,"vw":7.134071},{"c":7.13,"h":7.135,"l":7.13,"n":51,"o":7.135,"t":"2026-10-15T16:55:00Z","v":3981,"vw":7.13172},{"c":7.13,"h":7.14,"l":7.13,"n":71,"o":7.13,"t":"2026-10-15T17:00:00Z","v":12021,"vw":7.131113},{"c":7.13,"h":7.14,"l":7.13,"n":52,"o":7.135,"t":"2026-10-15T17:05:00Z","v":6424,"vw":7.134818},{"c":7.13,"h":7.14,"l":7.13,"n":49,"o":7.135,"t":"2026-10-15T17:10:00Z","v":5110,"vw":7.133648},{"c":7.13,"h":7.14,"l":7.13,"n":45,"o":7.135,"t":"2026-10-15T17:15:00Z","v":6247,"vw":7.132659},{"c":7.139,"h":7.14,"l":7.13,"n":94,"o":7.135,"t":"2026-10-15T17:20:00Z","v":18478,"vw":7.13546},{"c":7.13,"h":7.14,"l":7.13,"n":56,"o":7.135,"t":"2026-10-15T17:25:00Z","v":12507,"vw":7.133922},{"c":7.13,"h":7.14,"l":7.13,"n":136,"o":7.13,"t":"2026-10-15T17:30:00Z","v":55097,"vw":7.132926},{"c":7.13,"h":7.14,"l":7.13,"n":86,"o":7.135,"t":"2026-10-15T17:35:00Z","v":6516,"vw":7.133048},{"c":7.13,"h":7.14,"l":7.13,"n":107,"o":7.13,"t":"2026-10-15T17:40:00Z","v":7576,"vw":7.132759},{"c":7.13,"h":7.135,"l":7.13,"n":66,"o":7.135,"t":"2026-10-15T17:45:00Z","v":10487,"vw":7.134065},{"c":7.13,"h":7.135,"l":7.13,"n":126,"o":7.135,"t":"2026-10-15T17:50:00Z","v":24201,"vw":7.130679},{"c":7.135,"h":7.135,"l":7.13,"n":76,"o":7.135,"t":"2026-10-15T17:55:00Z","v":5306,"vw":7.133342},{"c":7.135,"h":7.135,"l":7.13,"n":97,"o":7.13,"t":"2026-10-15T18:00:00Z","v":6202,"vw":7.132253},{"c":7.135,"h":7.135,"l":7.13,"n":67,"o":7.135,"t":"2026-10-15T18:05:00Z","v":4850,"vw":7.132907},{"c":7.13,"h":7.135,"l":7.13,"n":78,"o":7.13,"t":"2026-10-15T18:10:00Z","v":4686,"vw":7.132741},{"c":7.13,"h":7.14,"l":7.13,"n":72,"o":7.135,"t":"2026-10-15T18:15:00Z","v":8543,"vw":7.131293},{"c":7.13,"h":7.14,"l":7.13,"n":78,"o":7.13,"t":"2026-10-15T18:20:00Z","v":8688,"vw":7.133124},{"c":7.13,"h":7.14,"l":7.13,"n":68,"o":7.135,"t":"2026-10-15T18:25:00Z","v":4207,"vw":7.132125},{"c":7.135,"h":7.14,"l":7.13,"n":80,"o":7.135,"t":"2026-10-15T18:30:00Z","v":10328,"vw":7.134341},{"c":7.135,"h":7.14,"l":7.13,"n":35,"o":7.13,"t":"2026-10-15T18:35:00Z","v":8187,"vw":7.131634},{"c":7.13,"h":7.14,"l":7.13,"n":58,"o":7.135,"t":"2026-10-15T18:40:00Z","v":4653,"vw":7.1355},{"c":7.135,"h":7.14,"l":7.13,"n":60,"o":7.14,"t":"2026-10-15T18:45:00Z","v":13119,"vw":7.134118},{"c":7.13,"h":7.14,"l":7.13,"n":37,"o":7.135,"t":"2026-10-15T18:50:00Z","v":4612,"vw":7.133799},{"c":7.135,"h":7.14,"l":7.13,"n":94,"o":7.135,"t":"2026-10-15T18:55:00Z","v":7498,"vw":7.132476},{"c":7.13,"h":7.14,"l":7.13,"n":72,"o":7.135,"t":"2026-10-15T19:00:00Z","v":8895,"vw":7.133761},{"c":7.13,"h":7.14,"l":7.13,"n":78,"o":7.14,"t":"2026-10-15T19:05:00Z","v":4891,"vw":7.132603},{"c":7.135,"h":7.14,"l":7.13,"n":70,"o":7.14,"t":"2026-10-15T19:10:00Z","v":4078,"vw":7.134939},{"c":7.14,"h":7.14,"l":7.13,"n":61,"o":7.13,"t":"2026-10-15T19:15:00Z","v":4096,"vw":7.133731},{"c":7.13,"h":7.135,"l":7.13,"n":93,"o":7.13,"t":"2026-10-15T19:20:00Z","v":6921,"vw":7.132742},{"c":7.14,"h":7.14,"l":7.13,"n":93,"o":7.13,"t":"2026-10-15T19:25:00Z","v":4028,"vw":7.134109},{"c":7.13,"h":7.14,"l":7.13,"n":62,"o":7.13,"t":"2026-10-15T19:30:00Z","v":3846,"vw":7.134405},{"c":7.13,"h":7.14,"l":7.13,"n":108,"o":7.135,"t":"2026-10-15T19:35:00Z","v":12557,"vw":7.13374},{"c":7.13,"h":7.14,"l":7.13,"n":113,"o":7.135,"t":"2026-10-15T19:40:00Z","v":6601,"vw":7.133964},{"c":7.135,"h":7.14,"l":7.13,"n":140,"o":7.135,"t":"2026-10-15T19:45:00Z","v":26286,"vw":7.135035},{"c":7.13,"h":7.14,"l":7.13,"n":226,"o":7.13,"t":"2026-10-15T19:50:00Z","v":19096,"vw":7.136241},{"c":7.135,"h":7.14,"l":7.13,"n":662,"o":7.135,"t":"2026-10-15T19:55:00Z","v":77901,"vw":7.134932},{"c":7.14,"h":7.14,"l":7.14,"n":17,"o":7.14,"t":"2026-10-15T20:00:00Z","v":333159,"vw":7.14},{"c":7.13,"h":7.14,"l":7.13,"n":2,"o":7.14,"t":"2026-10-16T13:25:00Z","v":290,"vw":7.135034},{"c":7.145,"h":7.15,"l":7.14,"n":71,"o":7.14,"t":"2026-10-16T13:30:00Z","v":87194,"vw":7.140479},{"c":7.15,"h":7.15,"l":7.145,"n":55,"o":7.15,"t":"2026-10-16T13:35:00Z","v":23147,"vw":7.148647},{"c":7.145,"h":7.15,"l":7.14,"n":24,"o":7.15,"t":"2026-10-16T13:40:00Z","v":12852,"vw":7.149121},{"c":7.15,"h":7.15,"l":7.14,"n":37,"o":7.145,"t":"2026-10-16T13:45:00Z","v":9745,"vw":7.146555},{"c":7.15,"h":7.15,"l":7.145,"n":46,"o":7.15,"t":"2026-10-16T13:50:00Z","v":14544,"vw":7.147733},{"c":7.145,"h":7.15,"l":7.145,"n":26,"o":7.145,"t":"2026-10-16T13:55:00Z","v":3525,"vw":7.148913},{"c":7.145,"h":7.15,"l":7.145,"n":67,"o":7.145,"t":"2026-10-16T14:00:00Z","v":25165,"vw":7.148769},{"c":7.145,"h":7.15,"l":7.14,"n":58,"o":7.145,"t":"2026-10-16T14:05:00Z","v":17892,"vw":7.146062},{"c":7.14,"h":7.15,"l":7.14,"n":39,"o":7.145,"t":"2026-10-16T14:10:00Z","v":6502,"vw":7.145431},{"c":7.145,"h":7.15,"l":7.14,"n":36,"o":7.145,"t":"2026-10-16T14:15:00Z","v":5626,"vw":7.149151},{"c":7.15,"h":7.15,"l":7.14,"n":44,"o":7.145,"t":"2026-10-16T14:20:00Z","v":6268,"vw":7.142634},{"c":7.145,"h":7.15,"l":7.14,"n":43,"o":7.145,"t":"2026-10-16T14:25:00Z","v":6486,"vw":7.145942},{"c":7.14,"h":7.15,"l":7.14,"n":28,"o":7.15,"t":"2026-10-16T14:30:00Z","v":4406,"vw":7.148819},{"c":7.145,"h":7.15,"l":7.145,"n":40,"o":7.15,"t":"2026-10-16T14:35:00Z","v":3722,"vw":7.148887},{"c":7.145,"h":7.15,"l":7.14,"n":53,"o":7.145,"t":"2026-10-16T14:40:00Z","v":10343,"vw":7.146511},{"c":7.15,"h":7.15,"l":7.14,"n":28,"o":7.15,"t":"2026-10-16T14:45:00Z","v":6644,"vw":7.148467},{"c":7.145,"h":7.15,"l":7.14,"n":40,"o":7.145,"t":"2026-10-16T14:50:00Z","v":29452,"vw":7.143473},{"c":7.145,"h":7.15,"l":7.145,"n":29,"o":7.15,"t":"2026-10-16T14:55:00Z","v":2890,"vw":7.146716},{"c":7.15,"h":7.15,"l":7.14,"n":28,"o":7.145,"t":"2026-10-16T15:00:00Z","v":4921,"vw":7.149113},{"c":7.145,"h":7.15,"l":7.145,"n":54,"o":7.15,"t":"2026-10-16T15:05:00Z","v":5563,"vw":7.14796},{"c":7.15,"h":7.15,"l":7.145,"n":24,"o":7.15,"t":"2026-10-16T15:10:00Z","v":1197,"vw":7.148012},{"c":7.15,"h":7.15,"l":7.14,"n":76,"o":7.145,"t":"2026-10-16T15:15:00Z","v":13080,"vw":7.14566},{"c":7.14,"h":7.15,"l":7.14,"n":73,"o":7.14,"t":"2026-10-16T15:20:00Z","v":8600,"vw":7.144483},{"c":7.15,"h":7.15,"l":7.14,"n":35,"o":7.145,"t":"2026-10-16T15:25:00Z","v":4304,"vw":7.144538},{"c":7.15,"h":7.15,"l":7.145,"n":41,"o":7.145,"t":"2026-10-16T15:30:00Z","v":2882,"vw":7.14555},{"c":7.145,"h":7.15,"l":7.145,"n":32,"o":7.15,"t":"2026-10-16T15:35:00Z","v":1489,"vw":7.148889},{"c":7.145,"h":7.15,"l":7.14,"n":59,"o":7.145,"t":"2026-10-16T15:40:00Z","v":7116,"vw":7.143901},{"c":7.15,"h":7.15,"l":7.14,"n":51,"o":7.145,"t":"2026-10-16T15:45:00Z","v":8337,"vw":7.14447},{"c":7.15,"h":7.15,"l":7.145,"n":67,"o":7.145,"t":"2026-10-16T15:50:00Z","v":3139,"vw":7.146281},{"c":7.145,"h":7.15,"l":7.1418,"n":29,"o":7.1418,"t":"2026-10-16T15:55:00Z","v":19565,"vw":7.142076},{"c":7.145,"h":7.15,"l":7.14,"n":49,"o":7.145,"t":"2026-10-16T16:00:00Z","v":10809,"vw":7.146544},{"c":7.145,"h":7.15,"l":7.14,"n":25,"o":7.14,"t":"2026-10-16T16:05:00Z","v":1889,"vw":7.143788},{"c":7.15,"h":7.15,"l":7.14,"n":39,"o":7.145,"t":"2026-10-16T16:10:00Z","v":2157,"vw":7.145419},{"c":7.145,"h":7.15,"l":7.145,"n":24,"o":7.15,"t":"2026-10-16T16:15:00Z","v":5692,"vw":7.149461},{"c":7.15,"h":7.15,"l":7.14,"n":38,"o":7.15,"t":"2026-10-16T16:20:00Z","v":3726,"vw":7.142093},{"c":7.145,"h":7.15,"l":7.14,"n":37,"o":7.14,"t":"2026-10-16T16:25:00Z","v":1518,"vw":7.1452},{"c":7.15,"h":7.15,"l":7.145,"n":30,"o":7.145,"t":"2026-10-16T16:30:00Z","v":3930,"vw":7.145438},{"c":7.145,"h":7.15,"l":7.145,"n":37,"o":7.15,"t":"2026-10-16T16:35:00Z","v":5038,"vw":7.14522},{"c":7.15,"h":7.15,"l":7.14,"n":31,"o":7.145,"t":"2026-10-16T16:40:00Z","v":1342,"vw":7.145502},{"c":7.145,"h":7.15,"l":7.14,"n":76,"o":7.145,"t":"2026-10-16T16:45:00Z","v":8135,"vw":7.142949},{"c":7.145,"h":7.15,"l":7.145,"n":32,"o":7.15,"t":"2026-10-16T16:50:00Z","v":2084,"vw":7.145623},{"c":7.145,"h":7.15,"l":7.14,"n":68,"o":7.14,"t":"2026-10-16T16:55:00Z","v":12521,"vw":7.144084},{"c":7.14,"h":7.145,"l":7.14,"n":58,"o":7.145,"t":"2026-10-16T17:00:00Z","v":7447,"vw":7.142993},{"c":7.15,"h":7.15,"l":7.14,"n":49,"o":7.14,"t":"2026-10-16T17:05:00Z","v":8233,"vw":7.146948},{"c":7.15,"h":7.15,"l":7.14,"n":56,"o":7.14,"t":"2026-10-16T17:10:00Z","v":2886,"vw":7.1448},{"c":7.15,"h":7.15,"l":7.145,"n":27,"o":7.145,"t":"2026-10-16T17:15:00Z","v":959,"vw":7.1475},{"c":7.15,"h":7.15,"l":7.14,"n":23,"o":7.14,"t":"2026-10-16T17:20:00Z","v":3567,"vw":7.141391},{"c":7.145,"h":7.15,"l":7.145,"n":21,"o":7.15,"t":"2026-10-16T17:25:00Z","v":4888,"vw":7.149699},{"c":7.145,"h":7.145,"l":7.14,"n":20,"o":7.14,"t":"2026-10-16T17:30:00Z","v":1789,"vw":7.144492},{"c":7.14,"h":7.15,"l":7.14,"n":44,"o":7.145,"t":"2026-10-16T17:35:00Z","v":3761,"vw":7.145058},{"c":7.145,"h":7.15,"l":7.145,"n":61,"o":7.15,"t":"2026-10-16T17:40:00Z","v":9301,"vw":7.145512},{"c":7.145,"h":7.15,"l":7.14,"n":29,"o":7.14,"t":"2026-10-16T17:45:00Z","v":3500,"vw":7.148474},{"c":7.145,"h":7.145,"l":7.14,"n":68,"o":7.14,"t":"2026-10-16T17:50:00Z","v":10213,"vw":7.141887},{"c":7.145,"h":7.145,"l":7.14,"n":30,"o":7.14,"t":"2026-10-16T17:55:00Z","v":1056,"vw":7.141892},{"c":7.15,"h":7.15,"l":7.145,"n":39,"o":7.145,"t":"2026-10-16T18:00:00Z","v":4010,"vw":7.148343},{"c":7.14,"h":7.1482,"l":7.14,"n":114,"o":7.1482,"t":"2026-10-16T18:05:00Z","v":20913,"vw":7.142498},{"c":7.13,"h":7.14,"l":7.13,"n":215,"o":7.14,"t":"2026-10-16T18:10:00Z","v":202404,"vw":7.139742},{"c":7.13,"h":7.135,"l":7.13,"n":23,"o":7.13,"t":"2026-10-16T18:15:00Z","v":2081,"vw":7.130272},{"c":7.125,"h":7.135,"l":7.1218,"n":148,"o":7.13,"t":"2026-10-16T18:20:00Z","v":70871,"vw":7.12979},{"c":7.125,"h":7.13,"l":7.125,"n":61,"o":7.13,"t":"2026-10-16T18:25:00Z","v":13342,"vw":7.1298},{"c":7.13,"h":7.13,"l":7.125,"n":49,"o":7.125,"t":"2026-10-16T18:30:00Z","v":3496,"vw":7.125384},{"c":7.13,"h":7.13,"l":7.125,"n":84,"o":7.125,"t":"2026-10-16T18:35:00Z","v":9697,"vw":7.127711},{"c":7.125,"h":7.13,"l":7.12,"n":112,"o":7.125,"t":"2026-10-16T18:40:00Z","v":16912,"vw":7.125208},{"c":7.12,"h":7.125,"l":7.12,"n":65,"o":7.12,"t":"2026-10-16T18:45:00Z","v":18117,"vw":7.120994},{"c":7.125,"h":7.125,"l":7.12,"n":59,"o":7.125,"t":"2026-10-16T18:50:00Z","v":19881,"vw":7.120395},{"c":7.125,"h":7.125,"l":7.125,"n":56,"o":7.125,"t":"2026-10-16T18:55:00Z","v":2314,"vw":7.125},{"c":7.12,"h":7.13,"l":7.12,"n":65,"o":7.13,"t":"2026-10-16T19:00:00Z","v":6831,"vw":7.127379},{"c":7.125,"h":7.13,"l":7.12,"n":79,"o":7.12,"t":"2026-10-16T19:05:00Z","v":8203,"vw":7.122699},{"c":7.125,"h":7.13,"l":7.125,"n":84,"o":7.125,"t":"2026-10-16T19:10:00Z","v":5582,"vw":7.128494},{"c":7.115,"h":7.13,"l":7.11,"n":191,"o":7.125,"t":"2026-10-16T19:15:00Z","v":111577,"vw":7.119882},{"c":7.11,"h":7.12,"l":7.11,"n":93,"o":7.12,"t":"2026-10-16T19:20:00Z","v":29990,"vw":7.119137},{"c":7.115,"h":7.12,"l":7.11,"n":92,"o":7.115,"t":"2026-10-16T19:25:00Z","v":7300,"vw":7.114856},{"c":7.115,"h":7.12,"l":7.115,"n":114,"o":7.115,"t":"2026-10-16T19:30:00Z","v":22893,"vw":7.115388},{"c":7.115,"h":7.12,"l":7.11,"n":68,"o":7.115,"t":"2026-10-16T19:35:00Z","v":39345,"vw":7.118692},{"c":7.1153,"h":7.12,"l":7.115,"n":77,"o":7.12,"t":"2026-10-16T19:40:00Z","v":10858,"vw":7.11793},{"c":7.1115,"h":7.12,"l":7.11,"n":106,"o":7.115,"t":"2026-10-16T19:45:00Z","v":27918,"vw":7.116418},{"c":7.115,"h":7.12,"l":7.11,"n":136,"o":7.115,"t":"2026-10-16T19:50:00Z","v":28890,"vw":7.11508},{"c":7.11,"h":7.12,"l":7.11,"n":481,"o":7.115,"t":"2026-10-16T19:55:00Z","v":113923,"vw":7.116934},{"c":7.1119,"h":7.12,"l":7.1119,"n":12,"o":7.12,"t":"2026-10-16T20:00:00Z","v":277595,"vw":7.119995},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-16T22:15:00Z","v":108,"vw":7.12},{"c":7.11,"h":7.12,"l":7.11,"n":30,"o":7.11,"t":"2026-10-19T13:30:00Z","v":11414,"vw":7.110355},{"c":7.11,"h":7.115,"l":7.11,"n":27,"o":7.115,"t":"2026-10-19T13:35:00Z","v":992,"vw":7.114194},{"c":7.115,"h":7.115,"l":7.11,"n":31,"o":7.115,"t":"2026-10-19T13:40:00Z","v":8237,"vw":7.111331},{"c":7.11,"h":7.114,"l":7.11,"n":18,"o":7.114,"t":"2026-10-19T13:45:00Z","v":492,"vw":7.111633},{"c":7.115,"h":7.115,"l":7.11,"n":29,"o":7.11,"t":"2026-10-19T13:50:00Z","v":1845,"vw":7.111156},{"c":7.11,"h":7.12,"l":7.11,"n":15,"o":7.12,"t":"2026-10-19T13:55:00Z","v":582,"vw":7.11625},{"c":7.115,"h":7.1195,"l":7.115,"n":22,"o":7.1195,"t":"2026-10-19T14:00:00Z","v":1202,"vw":7.115777},{"c":7.11,"h":7.12,"l":7.11,"n":38,"o":7.1125,"t":"2026-10-19T14:05:00Z","v":6873,"vw":7.115029},{"c":7.11,"h":7.115,"l":7.11,"n":31,"o":7.11,"t":"2026-10-19T14:10:00Z","v":746,"vw":7.113308},{"c":7.11,"h":7.12,"l":7.11,"n":40,"o":7.115,"t":"2026-10-19T14:15:00Z","v":1191,"vw":7.112643},{"c":7.11,"h":7.11,"l":7.11,"n":10,"o":7.11,"t":"2026-10-19T14:20:00Z","v":232,"vw":7.11},{"c":7.115,"h":7.115,"l":7.11,"n":39,"o":7.11,"t":"2026-10-19T14:25:00Z","v":4263,"vw":7.114875},{"c":7.11,"h":7.11,"l":7.11,"n":7,"o":7.11,"t":"2026-10-19T14:30:00Z","v":320,"vw":7.11},{"c":7.115,"h":7.115,"l":7.11,"n":20,"o":7.11,"t":"2026-10-19T14:35:00Z","v":3446,"vw":7.11202},{"c":7.11,"h":7.115,"l":7.11,"n":18,"o":7.115,"t":"2026-10-19T14:40:00Z","v":505,"vw":7.113333},{"c":7.11,"h":7.115,"l":7.11,"n":28,"o":7.115,"t":"2026-10-19T14:45:00Z","v":1112,"vw":7.113333},{"c":7.11,"h":7.11,"l":7.11,"n":7,"o":7.11,"t":"2026-10-19T14:50:00Z","v":142,"vw":7.11},{"c":7.114,"h":7.115,"l":7.11,"n":33,"o":7.11,"t":"2026-10-19T14:55:00Z","v":1817,"vw":7.112},{"c":7.115,"h":7.115,"l":7.115,"n":13,"o":7.115,"t":"2026-10-19T15:00:00Z","v":520,"vw":7.115},{"c":7.11,"h":7.115,"l":7.11,"n":37,"o":7.115,"t":"2026-10-19T15:05:00Z","v":3677,"vw":7.112716},{"c":7.11,"h":7.12,"l":7.11,"n":53,"o":7.12,"t":"2026-10-19T15:10:00Z","v":3254,"vw":7.11733},{"c":7.115,"h":7.12,"l":7.1119,"n":45,"o":7.115,"t":"2026-10-19T15:15:00Z","v":2488,"vw":7.115427},{"c":7.115,"h":7.12,"l":7.11,"n":56,"o":7.115,"t":"2026-10-19T15:20:00Z","v":1573,"vw":7.113571},{"c":7.11,"h":7.1189,"l":7.11,"n":65,"o":7.1189,"t":"2026-10-19T15:25:00Z","v":3166,"vw":7.115329},{"c":7.11,"h":7.12,"l":7.11,"n":44,"o":7.11,"t":"2026-10-19T15:30:00Z","v":2671,"vw":7.11215},{"c":7.115,"h":7.115,"l":7.114,"n":8,"o":7.114,"t":"2026-10-19T15:35:00Z","v":285,"vw":7.114452},{"c":7.12,"h":7.12,"l":7.1124,"n":70,"o":7.115,"t":"2026-10-19T15:40:00Z","v":4555,"vw":7.11505},{"c":7.11,"h":7.115,"l":7.11,"n":32,"o":7.11,"t":"2026-10-19T15:45:00Z","v":1070,"vw":7.112},{"c":7.115,"h":7.12,"l":7.11,"n":55,"o":7.11,"t":"2026-10-19T15:50:00Z","v":2865,"vw":7.112542},{"c":7.12,"h":7.12,"l":7.11,"n":39,"o":7.11,"t":"2026-10-19T15:55:00Z","v":1419,"vw":7.117072},{"c":7.115,"h":7.12,"l":7.115,"n":34,"o":7.115,"t":"2026-10-19T16:00:00Z","v":2173,"vw":7.115882},{"c":7.115,"h":7.115,"l":7.11,"n":38,"o":7.115,"t":"2026-10-19T16:05:00Z","v":1811,"vw":7.114193},{"c":7.11,"h":7.115,"l":7.11,"n":37,"o":7.115,"t":"2026-10-19T16:10:00Z","v":2379,"vw":7.110789},{"c":7.115,"h":7.115,"l":7.11,"n":21,"o":7.115,"t":"2026-10-19T16:15:00Z","v":798,"vw":7.11381},{"c":7.11,"h":7.12,"l":7.11,"n":32,"o":7.115,"t":"2026-10-19T16:20:00Z","v":1195,"vw":7.114286},{"c":7.115,"h":7.12,"l":7.11,"n":39,"o":7.11,"t":"2026-10-19T16:25:00Z","v":1307,"vw":7.114167},{"c":7.115,"h":7.12,"l":7.11,"n":48,"o":7.115,"t":"2026-10-19T16:30:00Z","v":3397,"vw":7.112774},{"c":7.12,"h":7.12,"l":7.115,"n":44,"o":7.115,"t":"2026-10-19T16:35:00Z","v":1174,"vw":7.116429},{"c":7.115,"h":7.1199,"l":7.11,"n":36,"o":7.11,"t":"2026-10-19T16:40:00Z","v":2467,"vw":7.116488},{"c":7.12,"h":7.12,"l":7.11,"n":47,"o":7.11,"t":"2026-10-19T16:45:00Z","v":2583,"vw":7.115366},{"c":7.115,"h":7.115,"l":7.11,"n":30,"o":7.115,"t":"2026-10-19T16:50:00Z","v":1027,"vw":7.11375},{"c":7.12,"h":7.12,"l":7.11,"n":52,"o":7.115,"t":"2026-10-19T16:55:00Z","v":2972,"vw":7.112037},{"c":7.12,"h":7.12,"l":7.11,"n":55,"o":7.115,"t":"2026-10-19T17:00:00Z","v":2932,"vw":7.116363},{"c":7.115,"h":7.115,"l":7.11,"n":45,"o":7.115,"t":"2026-10-19T17:05:00Z","v":21141,"vw":7.111516},{"c":7.115,"h":7.115,"l":7.11,"n":24,"o":7.11,"t":"2026-10-19T17:10:00Z","v":1187,"vw":7.114286},{"c":7.115,"h":7.115,"l":7.11,"n":58,"o":7.115,"t":"2026-10-19T17:15:00Z","v":3026,"vw":7.112481},{"c":7.12,"h":7.12,"l":7.115,"n":50,"o":7.115,"t":"2026-10-19T17:20:00Z","v":2134,"vw":7.116923},{"c":7.115,"h":7.12,"l":7.115,"n":44,"o":7.12,"t":"2026-10-19T17:25:00Z","v":7968,"vw":7.115067},{"c":7.1101,"h":7.115,"l":7.1101,"n":28,"o":7.115,"t":"2026-10-19T17:30:00Z","v":1160,"vw":7.112441},{"c":7.11,"h":7.12,"l":7.11,"n":62,"o":7.115,"t":"2026-10-19T17:35:00Z","v":10230,"vw":7.11246},{"c":7.115,"h":7.115,"l":7.115,"n":62,"o":7.115,"t":"2026-10-19T17:40:00Z","v":3790,"vw":7.115},{"c":7.12,"h":7.12,"l":7.11,"n":111,"o":7.11,"t":"2026-10-19T17:45:00Z","v":21329,"vw":7.118439},{"c":7.12,"h":7.12,"l":7.115,"n":34,"o":7.12,"t":"2026-10-19T17:50:00Z","v":1785,"vw":7.118982},{"c":7.115,"h":7.12,"l":7.115,"n":53,"o":7.115,"t":"2026-10-19T17:55:00Z","v":1414,"vw":7.116823},{"c":7.115,"h":7.115,"l":7.11,"n":44,"o":7.115,"t":"2026-10-19T18:00:00Z","v":2194,"vw":7.111408},{"c":7.11,"h":7.12,"l":7.11,"n":37,"o":7.115,"t":"2026-10-19T18:05:00Z","v":1711,"vw":7.115677},{"c":7.11,"h":7.12,"l":7.11,"n":49,"o":7.115,"t":"2026-10-19T18:10:00Z","v":1799,"vw":7.115},{"c":7.11,"h":7.115,"l":7.11,"n":12,"o":7.115,"t":"2026-10-19T18:15:00Z","v":406,"vw":7.112512},{"c":7.11,"h":7.115,"l":7.11,"n":24,"o":7.115,"t":"2026-10-19T18:20:00Z","v":2382,"vw":7.11075},{"c":7.12,"h":7.12,"l":7.11,"n":48,"o":7.11,"t":"2026-10-19T18:25:00Z","v":1541,"vw":7.115497},{"c":7.115,"h":7.115,"l":7.11,"n":30,"o":7.1101,"t":"2026-10-19T18:30:00Z","v":969,"vw":7.111255},{"c":7.11,"h":7.12,"l":7.11,"n":43,"o":7.11,"t":"2026-10-19T18:35:00Z","v":1338,"vw":7.11375},{"c":7.115,"h":7.115,"l":7.11,"n":63,"o":7.115,"t":"2026-10-19T18:40:00Z","v":2884,"vw":7.114482},{"c":7.115,"h":7.12,"l":7.11,"n":37,"o":7.115,"t":"2026-10-19T18:45:00Z","v":2269,"vw":7.112632},{"c":7.115,"h":7.12,"l":7.115,"n":44,"o":7.115,"t":"2026-10-19T18:50:00Z","v":1646,"vw":7.116001},{"c":7.115,"h":7.115,"l":7.11,"n":81,"o":7.115,"t":"2026-10-19T18:55:00Z","v":7424,"vw":7.11467},{"c":7.11,"h":7.12,"l":7.11,"n":106,"o":7.115,"t":"2026-10-19T19:00:00Z","v":21211,"vw":7.118831},{"c":7.12,"h":7.12,"l":7.11,"n":71,"o":7.115,"t":"2026-10-19T19:05:00Z","v":5813,"vw":7.116301},{"c":7.12,"h":7.12,"l":7.115,"n":81,"o":7.115,"t":"2026-10-19T19:10:00Z","v":3785,"vw":7.118157},{"c":7.12,"h":7.12,"l":7.115,"n":76,"o":7.12,"t":"2026-10-19T19:15:00Z","v":6799,"vw":7.115707},{"c":7.11,"h":7.12,"l":7.11,"n":52,"o":7.12,"t":"2026-10-19T19:20:00Z","v":2278,"vw":7.11548},{"c":7.12,"h":7.12,"l":7.11,"n":96,"o":7.1139,"t":"2026-10-19T19:25:00Z","v":7910,"vw":7.118869},{"c":7.115,"h":7.12,"l":7.11,"n":85,"o":7.12,"t":"2026-10-19T19:30:00Z","v":4122,"vw":7.115919},{"c":7.12,"h":7.12,"l":7.1121,"n":94,"o":7.115,"t":"2026-10-19T19:35:00Z","v":23087,"vw":7.113176},{"c":7.115,"h":7.12,"l":7.115,"n":89,"o":7.12,"t":"2026-10-19T19:40:00Z","v":8429,"vw":7.117107},{"c":7.115,"h":7.12,"l":7.11,"n":87,"o":7.115,"t":"2026-10-19T19:45:00Z","v":3363,"vw":7.114636},{"c":7.115,"h":7.12,"l":7.11,"n":155,"o":7.115,"t":"2026-10-19T19:50:00Z","v":14084,"vw":7.115714},{"c":7.12,"h":7.12,"l":7.11,"n":695,"o":7.12,"t":"2026-10-19T19:55:00Z","v":87348,"vw":7.116331},{"c":7.12,"h":7.12,"l":7.12,"n":20,"o":7.12,"t":"2026-10-19T20:00:00Z","v":224448,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-20T13:25:00Z","v":146,"vw":7.12},{"c":7.115,"h":7.12,"l":7.115,"n":12,"o":7.12,"t":"2026-10-20T13:30:00Z","v":3579,"vw":7.119826},{"c":7.12,"h":7.12,"l":7.114,"n":27,"o":7.114,"t":"2026-10-20T13:35:00Z","v":6911,"vw":7.115645},{"c":7.115,"h":7.12,"l":7.115,"n":35,"o":7.115,"t":"2026-10-20T13:40:00Z","v":6372,"vw":7.115082},{"c":7.11,"h":7.12,"l":7.11,"n":48,"o":7.11,"t":"2026-10-20T13:45:00Z","v":8315,"vw":7.114054},{"c":7.115,"h":7.12,"l":7.11,"n":25,"o":7.11,"t":"2026-10-20T13:50:00Z","v":1368,"vw":7.11404},{"c":7.12,"h":7.12,"l":7.11,"n":22,"o":7.11,"t":"2026-10-20T13:55:00Z","v":2350,"vw":7.113224},{"c":7.11,"h":7.12,"l":7.11,"n":65,"o":7.12,"t":"2026-10-20T14:00:00Z","v":27807,"vw":7.115238},{"c":7.115,"h":7.12,"l":7.11,"n":46,"o":7.115,"t":"2026-10-20T14:05:00Z","v":4860,"vw":7.115982},{"c":7.115,"h":7.12,"l":7.11,"n":48,"o":7.12,"t":"2026-10-20T14:10:00Z","v":4444,"vw":7.116478},{"c":7.13,"h":7.13,"l":7.115,"n":291,"o":7.115,"t":"2026-10-20T14:15:00Z","v":119687,"vw":7.122966},{"c":7.125,"h":7.13,"l":7.125,"n":52,"o":7.13,"t":"2026-10-20T14:20:00Z","v":13503,"vw":7.129962},{"c":7.13,"h":7.13,"l":7.125,"n":56,"o":7.13,"t":"2026-10-20T14:25:00Z","v":4969,"vw":7.129878},{"c":7.125,"h":7.13,"l":7.12,"n":49,"o":7.13,"t":"2026-10-20T14:30:00Z","v":4162,"vw":7.125167},{"c":7.13,"h":7.13,"l":7.125,"n":74,"o":7.13,"t":"2026-10-20T14:35:00Z","v":25310,"vw":7.127001},{"c":7.135,"h":7.135,"l":7.125,"n":89,"o":7.13,"t":"2026-10-20T14:40:00Z","v":13482,"vw":7.131223},{"c":7.14,"h":7.14,"l":7.135,"n":28,"o":7.135,"t":"2026-10-20T14:45:00Z","v":3142,"vw":7.138266},{"c":7.14,"h":7.14,"l":7.14,"n":17,"o":7.14,"t":"2026-10-20T14:50:00Z","v":2081,"vw":7.14},{"c":7.134,"h":7.135,"l":7.13,"n":14,"o":7.135,"t":"2026-10-20T14:55:00Z","v":934,"vw":7.134179},{"c":7.135,"h":7.14,"l":7.135,"n":44,"o":7.135,"t":"2026-10-20T15:00:00Z","v":4317,"vw":7.138961},{"c":7.134,"h":7.14,"l":7.13,"n":33,"o":7.135,"t":"2026-10-20T15:10:00Z","v":5677,"vw":7.136969},{"c":7.1318,"h":7.135,"l":7.1318,"n":15,"o":7.135,"t":"2026-10-20T15:15:00Z","v":1444,"vw":7.133714},{"c":7.135,"h":7.14,"l":7.135,"n":31,"o":7.135,"t":"2026-10-20T15:20:00Z","v":1375,"vw":7.135611},{"c":7.13,"h":7.14,"l":7.13,"n":25,"o":7.135,"t":"2026-10-20T15:25:00Z","v":2530,"vw":7.134752},{"c":7.135,"h":7.14,"l":7.135,"n":20,"o":7.135,"t":"2026-10-20T15:30:00Z","v":1779,"vw":7.135324},{"c":7.135,"h":7.14,"l":7.135,"n":31,"o":7.135,"t":"2026-10-20T15:35:00Z","v":1856,"vw":7.136429},{"c":7.14,"h":7.14,"l":7.13,"n":51,"o":7.135,"t":"2026-10-20T15:40:00Z","v":4949,"vw":7.135234},{"c":7.14,"h":7.14,"l":7.135,"n":29,"o":7.135,"t":"2026-10-20T15:45:00Z","v":1705,"vw":7.135546},{"c":7.14,"h":7.14,"l":7.135,"n":40,"o":7.135,"t":"2026-10-20T15:50:00Z","v":2567,"vw":7.13882},{"c":7.135,"h":7.14,"l":7.135,"n":28,"o":7.14,"t":"2026-10-20T15:55:00Z","v":2465,"vw":7.139091},{"c":7.135,"h":7.14,"l":7.135,"n":52,"o":7.135,"t":"2026-10-20T16:00:00Z","v":11763,"vw":7.138049},{"c":7.135,"h":7.14,"l":7.135,"n":17,"o":7.14,"t":"2026-10-20T16:05:00Z","v":2072,"vw":7.135579},{"c":7.14,"h":7.14,"l":7.135,"n":40,"o":7.135,"t":"2026-10-20T16:10:00Z","v":2484,"vw":7.135744},{"c":7.135,"h":7.14,"l":7.13,"n":45,"o":7.135,"t":"2026-10-20T16:15:00Z","v":10943,"vw":7.136261},{"c":7.135,"h":7.14,"l":7.135,"n":25,"o":7.1399,"t":"2026-10-20T16:20:00Z","v":1158,"vw":7.136896},{"c":7.14,"h":7.14,"l":7.135,"n":60,"o":7.14,"t":"2026-10-20T16:25:00Z","v":10251,"vw":7.137851},{"c":7.14,"h":7.14,"l":7.1325,"n":45,"o":7.14,"t":"2026-10-20T16:30:00Z","v":2872,"vw":7.139427},{"c":7.135,"h":7.14,"l":7.135,"n":32,"o":7.1358,"t":"2026-10-20T16:35:00Z","v":1201,"vw":7.136833},{"c":7.13,"h":7.14,"l":7.13,"n":42,"o":7.14,"t":"2026-10-20T16:40:00Z","v":2450,"vw":7.136221},{"c":7.14,"h":7.14,"l":7.135,"n":25,"o":7.135,"t":"2026-10-20T16:45:00Z","v":2536,"vw":7.135717},{"c":7.14,"h":7.14,"l":7.14,"n":16,"o":7.14,"t":"2026-10-20T16:50:00Z","v":985,"vw":7.14},{"c":7.14,"h":7.14,"l":7.135,"n":26,"o":7.14,"t":"2026-10-20T16:55:00Z","v":905,"vw":7.13707},{"c":7.14,"h":7.14,"l":7.135,"n":18,"o":7.135,"t":"2026-10-20T17:00:00Z","v":1696,"vw":7.139576},{"c":7.135,"h":7.135,"l":7.135,"n":14,"o":7.135,"t":"2026-10-20T17:05:00Z","v":1747,"vw":7.135},{"c":7.135,"h":7.14,"l":7.135,"n":14,"o":7.135,"t":"2026-10-20T17:15:00Z","v":755,"vw":7.135973},{"c":7.1395,"h":7.1399,"l":7.1301,"n":17,"o":7.135,"t":"2026-10-20T17:20:00Z","v":1406,"vw":7.134437},{"c":7.135,"h":7.14,"l":7.132,"n":66,"o":7.135,"t":"2026-10-20T17:25:00Z","v":26710,"vw":7.139322},{"c":7.135,"h":7.14,"l":7.135,"n":39,"o":7.14,"t":"2026-10-20T17:30:00Z","v":19971,"vw":7.135025},{"c":7.1399,"h":7.14,"l":7.135,"n":40,"o":7.14,"t":"2026-10-20T17:35:00Z","v":3259,"vw":7.138458},{"c":7.14,"h":7.14,"l":7.1395,"n":56,"o":7.14,"t":"2026-10-20T17:40:00Z","v":8845,"vw":7.13996},{"c":7.14,"h":7.14,"l":7.135,"n":49,"o":7.14,"t":"2026-10-20T17:45:00Z","v":3529,"vw":7.137554},{"c":7.14,"h":7.14,"l":7.135,"n":38,"o":7.135,"t":"2026-10-20T17:50:00Z","v":2780,"vw":7.136832},{"c":7.14,"h":7.14,"l":7.135,"n":157,"o":7.14,"t":"2026-10-20T17:55:00Z","v":432944,"vw":7.135033},{"c":7.13,"h":7.14,"l":7.13,"n":30,"o":7.135,"t":"2026-10-20T18:00:00Z","v":3863,"vw":7.137204},{"c":7.135,"h":7.135,"l":7.135,"n":25,"o":7.135,"t":"2026-10-20T18:05:00Z","v":844,"vw":7.135},{"c":7.1324,"h":7.14,"l":7.1324,"n":36,"o":7.135,"t":"2026-10-20T18:10:00Z","v":6069,"vw":7.135227},{"c":7.135,"h":7.135,"l":7.135,"n":55,"o":7.135,"t":"2026-10-20T18:15:00Z","v":4918,"vw":7.135},{"c":7.14,"h":7.14,"l":7.14,"n":18,"o":7.14,"t":"2026-10-20T18:20:00Z","v":2624,"vw":7.14},{"c":7.14,"h":7.14,"l":7.135,"n":46,"o":7.135,"t":"2026-10-20T18:25:00Z","v":17997,"vw":7.135029},{"c":7.14,"h":7.14,"l":7.135,"n":53,"o":7.14,"t":"2026-10-20T18:30:00Z","v":2729,"vw":7.138874},{"c":7.135,"h":7.14,"l":7.135,"n":58,"o":7.14,"t":"2026-10-20T18:35:00Z","v":2163,"vw":7.136877},{"c":7.14,"h":7.14,"l":7.135,"n":50,"o":7.135,"t":"2026-10-20T18:40:00Z","v":3396,"vw":7.138865},{"c":7.135,"h":7.14,"l":7.135,"n":40,"o":7.135,"t":"2026-10-20T18:45:00Z","v":1466,"vw":7.137045},{"c":7.135,"h":7.135,"l":7.1301,"n":38,"o":7.135,"t":"2026-10-20T18:50:00Z","v":1658,"vw":7.134196},{"c":7.135,"h":7.14,"l":7.135,"n":51,"o":7.14,"t":"2026-10-20T18:55:00Z","v":6413,"vw":7.135192},{"c":7.14,"h":7.14,"l":7.135,"n":45,"o":7.14,"t":"2026-10-20T19:00:00Z","v":2620,"vw":7.138571},{"c":7.135,"h":7.14,"l":7.135,"n":45,"o":7.135,"t":"2026-10-20T19:05:00Z","v":2312,"vw":7.138079},{"c":7.135,"h":7.14,"l":7.13,"n":40,"o":7.14,"t":"2026-10-20T19:10:00Z","v":1632,"vw":7.136412},{"c":7.135,"h":7.14,"l":7.135,"n":40,"o":7.14,"t":"2026-10-20T19:15:00Z","v":3678,"vw":7.139656},{"c":7.135,"h":7.14,"l":7.135,"n":46,"o":7.14,"t":"2026-10-20T19:20:00Z","v":1647,"vw":7.138056},{"c":7.14,"h":7.14,"l":7.13,"n":91,"o":7.135,"t":"2026-10-20T19:25:00Z","v":12589,"vw":7.135398},{"c":7.1324,"h":7.14,"l":7.13,"n":156,"o":7.135,"t":"2026-10-20T19:30:00Z","v":32886,"vw":7.137532},{"c":7.14,"h":7.14,"l":7.135,"n":82,"o":7.14,"t":"2026-10-20T19:35:00Z","v":3284,"vw":7.138772},{"c":7.135,"h":7.14,"l":7.13,"n":120,"o":7.14,"t":"2026-10-20T19:40:00Z","v":10602,"vw":7.135635},{"c":7.135,"h":7.14,"l":7.135,"n":116,"o":7.135,"t":"2026-10-20T19:45:00Z","v":16008,"vw":7.136775},{"c":7.135,"h":7.14,"l":7.135,"n":140,"o":7.135,"t":"2026-10-20T19:50:00Z","v":30824,"vw":7.13502},{"c":7.13,"h":7.14,"l":7.13,"n":474,"o":7.135,"t":"2026-10-20T19:55:00Z","v":71353,"vw":7.138485},{"c":7.13,"h":7.13,"l":7.13,"n":21,"o":7.13,"t":"2026-10-20T20:00:00Z","v":415338,"vw":7.13},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-21T11:00:00Z","v":221,"vw":7.12},{"c":7.13,"h":7.14,"l":7.13,"n":54,"o":7.14,"t":"2026-10-21T13:30:00Z","v":37616,"vw":7.133715},{"c":7.14,"h":7.14,"l":7.135,"n":12,"o":7.135,"t":"2026-10-21T13:35:00Z","v":433,"vw":7.1375},{"c":7.14,"h":7.14,"l":7.135,"n":9,"o":7.14,"t":"2026-10-21T13:40:00Z","v":530,"vw":7.137},{"c":7.14,"h":7.14,"l":7.135,"n":16,"o":7.14,"t":"2026-10-21T13:45:00Z","v":1468,"vw":7.135909},{"c":7.14,"h":7.14,"l":7.135,"n":32,"o":7.14,"t":"2026-10-21T13:50:00Z","v":977,"vw":7.137857},{"c":7.135,"h":7.14,"l":7.135,"n":49,"o":7.135,"t":"2026-10-21T13:55:00Z","v":8134,"vw":7.139388},{"c":7.14,"h":7.14,"l":7.135,"n":17,"o":7.14,"t":"2026-10-21T14:00:00Z","v":1810,"vw":7.139063},{"c":7.14,"h":7.14,"l":7.135,"n":18,"o":7.135,"t":"2026-10-21T14:05:00Z","v":842,"vw":7.138},{"c":7.14,"h":7.14,"l":7.135,"n":62,"o":7.14,"t":"2026-10-21T14:10:00Z","v":10766,"vw":7.139492},{"c":7.135,"h":7.14,"l":7.13,"n":37,"o":7.14,"t":"2026-10-21T14:15:00Z","v":2817,"vw":7.137317},{"c":7.135,"h":7.14,"l":7.135,"n":23,"o":7.135,"t":"2026-10-21T14:20:00Z","v":2463,"vw":7.138833},{"c":7.14,"h":7.14,"l":7.135,"n":21,"o":7.14,"t":"2026-10-21T14:25:00Z","v":2537,"vw":7.139261},{"c":7.14,"h":7.14,"l":7.13,"n":71,"o":7.135,"t":"2026-10-21T14:30:00Z","v":19903,"vw":7.139753},{"c":7.14,"h":7.14,"l":7.135,"n":22,"o":7.14,"t":"2026-10-21T14:35:00Z","v":1370,"vw":7.139011},{"c":7.14,"h":7.14,"l":7.135,"n":45,"o":7.14,"t":"2026-10-21T14:40:00Z","v":4241,"vw":7.139784},{"c":7.145,"h":7.15,"l":7.14,"n":54,"o":7.14,"t":"2026-10-21T14:45:00Z","v":11510,"vw":7.140574},{"c":7.145,"h":7.145,"l":7.145,"n":23,"o":7.145,"t":"2026-10-21T14:50:00Z","v":14836,"vw":7.145},{"c":7.15,"h":7.15,"l":7.145,"n":27,"o":7.145,"t":"2026-10-21T14:55:00Z","v":1075,"vw":7.145833},{"c":7.15,"h":7.15,"l":7.15,"n":25,"o":7.15,"t":"2026-10-21T15:00:00Z","v":6099,"vw":7.15},{"c":7.145,"h":7.15,"l":7.145,"n":24,"o":7.15,"t":"2026-10-21T15:05:00Z","v":709,"vw":7.149167},{"c":7.15,"h":7.15,"l":7.1425,"n":25,"o":7.15,"t":"2026-10-21T15:10:00Z","v":1637,"vw":7.147708},{"c":7.15,"h":7.15,"l":7.145,"n":21,"o":7.15,"t":"2026-10-21T15:15:00Z","v":5961,"vw":7.149883},{"c":7.145,"h":7.15,"l":7.145,"n":41,"o":7.15,"t":"2026-10-21T15:20:00Z","v":3308,"vw":7.147567},{"c":7.15,"h":7.15,"l":7.145,"n":24,"o":7.145,"t":"2026-10-21T15:25:00Z","v":2031,"vw":7.148333},{"c":7.15,"h":7.15,"l":7.14,"n":27,"o":7.14,"t":"2026-10-21T15:30:00Z","v":1469,"vw":7.148636},{"c":7.15,"h":7.15,"l":7.1425,"n":36,"o":7.15,"t":"2026-10-21T15:35:00Z","v":5534,"vw":7.149755},{"c":7.15,"h":7.15,"l":7.145,"n":42,"o":7.15,"t":"2026-10-21T15:40:00Z","v":3417,"vw":7.147437},{"c":7.15,"h":7.15,"l":7.14,"n":183,"o":7.145,"t":"2026-10-21T15:45:00Z","v":190370,"vw":7.147851},{"c":7.145,"h":7.15,"l":7.145,"n":36,"o":7.15,"t":"2026-10-21T15:50:00Z","v":2615,"vw":7.147221},{"c":7.15,"h":7.15,"l":7.15,"n":28,"o":7.15,"t":"2026-10-21T15:55:00Z","v":1660,"vw":7.15},{"c":7.15,"h":7.15,"l":7.145,"n":82,"o":7.15,"t":"2026-10-21T16:00:00Z","v":24897,"vw":7.149694},{"c":7.15,"h":7.15,"l":7.145,"n":48,"o":7.145,"t":"2026-10-21T16:05:00Z","v":6805,"vw":7.148298},{"c":7.155,"h":7.16,"l":7.145,"n":63,"o":7.145,"t":"2026-10-21T16:10:00Z","v":7208,"vw":7.150009},{"c":7.16,"h":7.16,"l":7.155,"n":39,"o":7.16,"t":"2026-10-21T16:15:00Z","v":6366,"vw":7.159108},{"c":7.16,"h":7.16,"l":7.1555,"n":19,"o":7.16,"t":"2026-10-21T16:20:00Z","v":3984,"vw":7.159815},{"c":7.16,"h":7.16,"l":7.155,"n":41,"o":7.16,"t":"2026-10-21T16:25:00Z","v":3745,"vw":7.159836},{"c":7.16,"h":7.16,"l":7.16,"n":23,"o":7.16,"t":"2026-10-21T16:30:00Z","v":1075,"vw":7.16},{"c":7.16,"h":7.16,"l":7.155,"n":40,"o":7.16,"t":"2026-10-21T16:35:00Z","v":3324,"vw":7.1598},{"c":7.16,"h":7.16,"l":7.1595,"n":59,"o":7.1595,"t":"2026-10-21T16:40:00Z","v":11354,"vw":7.159991},{"c":7.16,"h":7.16,"l":7.155,"n":59,"o":7.16,"t":"2026-10-21T16:45:00Z","v":4923,"vw":7.158263},{"c":7.16,"h":7.16,"l":7.155,"n":36,"o":7.16,"t":"2026-10-21T16:50:00Z","v":2172,"vw":7.159156},{"c":7.16,"h":7.16,"l":7.15,"n":54,"o":7.16,"t":"2026-10-21T16:55:00Z","v":7074,"vw":7.15961},{"c":7.165,"h":7.17,"l":7.155,"n":158,"o":7.155,"t":"2026-10-21T17:00:00Z","v":39989,"vw":7.161402},{"c":7.165,"h":7.17,"l":7.1606,"n":40,"o":7.17,"t":"2026-10-21T17:05:00Z","v":5628,"vw":7.166724},{"c":7.17,"h":7.17,"l":7.165,"n":52,"o":7.17,"t":"2026-10-21T17:10:00Z","v":4375,"vw":7.168792},{"c":7.17,"h":7.17,"l":7.165,"n":34,"o":7.17,"t":"2026-10-21T17:15:00Z","v":1865,"vw":7.169488},{"c":7.17,"h":7.17,"l":7.1614,"n":32,"o":7.165,"t":"2026-10-21T17:20:00Z","v":1994,"vw":7.168033},{"c":7.17,"h":7.17,"l":7.165,"n":24,"o":7.165,"t":"2026-10-21T17:25:00Z","v":1491,"vw":7.1695},{"c":7.17,"h":7.17,"l":7.165,"n":52,"o":7.165,"t":"2026-10-21T17:30:00Z","v":2639,"vw":7.168314},{"c":7.17,"h":7.17,"l":7.165,"n":86,"o":7.17,"t":"2026-10-21T17:35:00Z","v":10703,"vw":7.169895},{"c":7.17,"h":7.17,"l":7.165,"n":42,"o":7.17,"t":"2026-10-21T17:40:00Z","v":3296,"vw":7.168169},{"c":7.17,"h":7.17,"l":7.165,"n":31,"o":7.17,"t":"2026-10-21T17:45:00Z","v":1576,"vw":7.169172},{"c":7.17,"h":7.17,"l":7.1601,"n":41,"o":7.17,"t":"2026-10-21T17:50:00Z","v":3856,"vw":7.167961},{"c":7.17,"h":7.17,"l":7.165,"n":37,"o":7.17,"t":"2026-10-21T17:55:00Z","v":1772,"vw":7.169156},{"c":7.17,"h":7.17,"l":7.165,"n":57,"o":7.165,"t":"2026-10-21T18:00:00Z","v":9973,"vw":7.169459},{"c":7.17,"h":7.17,"l":7.1601,"n":34,"o":7.1601,"t":"2026-10-21T18:05:00Z","v":2508,"vw":7.165882},{"c":7.17,"h":7.17,"l":7.17,"n":68,"o":7.17,"t":"2026-10-21T18:10:00Z","v":6868,"vw":7.17},{"c":7.17,"h":7.17,"l":7.165,"n":68,"o":7.17,"t":"2026-10-21T18:15:00Z","v":5295,"vw":7.169196},{"c":7.17,"h":7.17,"l":7.165,"n":29,"o":7.165,"t":"2026-10-21T18:20:00Z","v":1349,"vw":7.168425},{"c":7.17,"h":7.17,"l":7.1699,"n":48,"o":7.17,"t":"2026-10-21T18:25:00Z","v":8089,"vw":7.169984},{"c":7.17,"h":7.17,"l":7.165,"n":48,"o":7.165,"t":"2026-10-21T18:30:00Z","v":3295,"vw":7.167834},{"c":7.17,"h":7.17,"l":7.165,"n":45,"o":7.17,"t":"2026-10-21T18:35:00Z","v":3043,"vw":7.16979},{"c":7.17,"h":7.17,"l":7.165,"n":70,"o":7.165,"t":"2026-10-21T18:40:00Z","v":3042,"vw":7.167392},{"c":7.1615,"h":7.17,"l":7.1615,"n":40,"o":7.17,"t":"2026-10-21T18:45:00Z","v":10046,"vw":7.165571},{"c":7.17,"h":7.17,"l":7.165,"n":27,"o":7.17,"t":"2026-10-21T18:50:00Z","v":5849,"vw":7.169733},{"c":7.16,"h":7.17,"l":7.16,"n":171,"o":7.17,"t":"2026-10-21T18:55:00Z","v":202107,"vw":7.164163},{"c":7.165,"h":7.165,"l":7.16,"n":70,"o":7.16,"t":"2026-10-21T19:00:00Z","v":25906,"vw":7.162223},{"c":7.17,"h":7.17,"l":7.165,"n":50,"o":7.165,"t":"2026-10-21T19:05:00Z","v":5151,"vw":7.16797},{"c":7.165,"h":7.17,"l":7.16,"n":69,"o":7.165,"t":"2026-10-21T19:10:00Z","v":13980,"vw":7.163753},{"c":7.17,"h":7.17,"l":7.165,"n":62,"o":7.165,"t":"2026-10-21T19:15:00Z","v":8271,"vw":7.168468},{"c":7.17,"h":7.17,"l":7.165,"n":56,"o":7.17,"t":"2026-10-21T19:20:00Z","v":5591,"vw":7.166363},{"c":7.17,"h":7.17,"l":7.16,"n":57,"o":7.165,"t":"2026-10-21T19:25:00Z","v":6152,"vw":7.167234},{"c":7.17,"h":7.17,"l":7.165,"n":69,"o":7.17,"t":"2026-10-21T19:30:00Z","v":7775,"vw":7.16626},{"c":7.17,"h":7.17,"l":7.16,"n":64,"o":7.165,"t":"2026-10-21T19:35:00Z","v":7882,"vw":7.166539},{"c":7.165,"h":7.17,"l":7.16,"n":134,"o":7.165,"t":"2026-10-21T19:40:00Z","v":17599,"vw":7.16761},{"c":7.17,"h":7.17,"l":7.16,"n":94,"o":7.17,"t":"2026-10-21T19:45:00Z","v":6383,"vw":7.168306},{"c":7.17,"h":7.17,"l":7.16,"n":143,"o":7.165,"t":"2026-10-21T19:50:00Z","v":18916,"vw":7.166438},{"c":7.16,"h":7.17,"l":7.16,"n":486,"o":7.165,"t":"2026-10-21T19:55:00Z","v":87812,"vw":7.165358},{"c":7.16,"h":7.16,"l":7.16,"n":12,"o":7.16,"t":"2026-10-21T20:00:00Z","v":120672,"vw":7.16},{"c":7.16,"h":7.165,"l":7.15,"n":26,"o":7.15,"t":"2026-10-22T13:30:00Z","v":14222,"vw":7.151201},{"c":7.17,"h":7.17,"l":7.16,"n":37,"o":7.16,"t":"2026-10-22T13:40:00Z","v":8934,"vw":7.16764},{"c":7.17,"h":7.17,"l":7.17,"n":11,"o":7.17,"t":"2026-10-22T13:45:00Z","v":536,"vw":7.17},{"c":7.17,"h":7.17,"l":7.1602,"n":35,"o":7.17,"t":"2026-10-22T13:50:00Z","v":3440,"vw":7.161741},{"c":7.17,"h":7.17,"l":7.16,"n":16,"o":7.165,"t":"2026-10-22T13:55:00Z","v":5699,"vw":7.169377},{"c":7.165,"h":7.165,"l":7.165,"n":41,"o":7.165,"t":"2026-10-22T14:00:00Z","v":1876,"vw":7.165},{"c":7.165,"h":7.17,"l":7.164,"n":39,"o":7.165,"t":"2026-10-22T14:05:00Z","v":1923,"vw":7.166205},{"c":7.17,"h":7.17,"l":7.16,"n":35,"o":7.17,"t":"2026-10-22T14:10:00Z","v":2082,"vw":7.166052},{"c":7.17,"h":7.17,"l":7.165,"n":32,"o":7.165,"t":"2026-10-22T14:15:00Z","v":5317,"vw":7.168997},{"c":7.165,"h":7.17,"l":7.165,"n":34,"o":7.17,"t":"2026-10-22T14:20:00Z","v":7305,"vw":7.168766},{"c":7.165,"h":7.17,"l":7.16,"n":48,"o":7.165,"t":"2026-10-22T14:25:00Z","v":1982,"vw":7.165},{"c":7.17,"h":7.17,"l":7.16,"n":59,"o":7.165,"t":"2026-10-22T14:30:00Z","v":9321,"vw":7.165462},{"c":7.17,"h":7.17,"l":7.165,"n":40,"o":7.165,"t":"2026-10-22T14:35:00Z","v":2886,"vw":7.167687},{"c":7.165,"h":7.17,"l":7.165,"n":27,"o":7.165,"t":"2026-10-22T14:40:00Z","v":1199,"vw":7.166868},{"c":7.17,"h":7.17,"l":7.165,"n":37,"o":7.17,"t":"2026-10-22T14:45:00Z","v":1778,"vw":7.1681},{"c":7.165,"h":7.17,"l":7.1625,"n":53,"o":7.165,"t":"2026-10-22T14:50:00Z","v":3968,"vw":7.166839},{"c":7.165,"h":7.165,"l":7.1607,"n":33,"o":7.162,"t":"2026-10-22T14:55:00Z","v":6077,"vw":7.162318},{"c":7.165,"h":7.17,"l":7.165,"n":41,"o":7.165,"t":"2026-10-22T15:00:00Z","v":2256,"vw":7.165472},{"c":7.17,"h":7.17,"l":7.16,"n":30,"o":7.17,"t":"2026-10-22T15:05:00Z","v":4513,"vw":7.167748},{"c":7.165,"h":7.17,"l":7.16,"n":24,"o":7.165,"t":"2026-10-22T15:10:00Z","v":2218,"vw":7.166346},{"c":7.165,"h":7.1699,"l":7.165,"n":21,"o":7.1699,"t":"2026-10-22T15:15:00Z","v":1966,"vw":7.167288},{"c":7.165,"h":7.17,"l":7.165,"n":30,"o":7.1695,"t":"2026-10-22T15:20:00Z","v":3371,"vw":7.167343},{"c":7.164,"h":7.17,"l":7.164,"n":29,"o":7.165,"t":"2026-10-22T15:25:00Z","v":3260,"vw":7.165356},{"c":7.16,"h":7.17,"l":7.16,"n":71,"o":7.165,"t":"2026-10-22T15:30:00Z","v":6318,"vw":7.167049},{"c":7.165,"h":7.17,"l":7.16,"n":64,"o":7.16,"t":"2026-10-22T15:35:00Z","v":6349,"vw":7.166891},{"c":7.16,"h":7.17,"l":7.16,"n":93,"o":7.165,"t":"2026-10-22T15:40:00Z","v":54342,"vw":7.164832},{"c":7.165,"h":7.17,"l":7.165,"n":27,"o":7.165,"t":"2026-10-22T15:45:00Z","v":3000,"vw":7.167091},{"c":7.165,"h":7.165,"l":7.165,"n":82,"o":7.165,"t":"2026-10-22T15:50:00Z","v":7014,"vw":7.165},{"c":7.165,"h":7.17,"l":7.16,"n":68,"o":7.16,"t":"2026-10-22T15:55:00Z","v":8378,"vw":7.167124},{"c":7.165,"h":7.165,"l":7.16,"n":32,"o":7.165,"t":"2026-10-22T16:00:00Z","v":3953,"vw":7.164185},{"c":7.165,"h":7.17,"l":7.165,"n":45,"o":7.17,"t":"2026-10-22T16:05:00Z","v":7175,"vw":7.167823},{"c":7.165,"h":7.17,"l":7.165,"n":49,"o":7.165,"t":"2026-10-22T16:10:00Z","v":3668,"vw":7.166466},{"c":7.165,"h":7.17,"l":7.165,"n":55,"o":7.165,"t":"2026-10-22T16:15:00Z","v":6093,"vw":7.168492},{"c":7.165,"h":7.17,"l":7.16,"n":64,"o":7.1606,"t":"2026-10-22T16:20:00Z","v":41756,"vw":7.165268},{"c":7.17,"h":7.17,"l":7.165,"n":51,"o":7.165,"t":"2026-10-22T16:25:00Z","v":20432,"vw":7.165941},{"c":7.17,"h":7.17,"l":7.165,"n":56,"o":7.17,"t":"2026-10-22T16:30:00Z","v":6091,"vw":7.167627},{"c":7.165,"h":7.17,"l":7.16,"n":55,"o":7.165,"t":"2026-10-22T16:35:00Z","v":5117,"vw":7.165003},{"c":7.165,"h":7.165,"l":7.16,"n":37,"o":7.165,"t":"2026-10-22T16:40:00Z","v":4395,"vw":7.16486},{"c":7.17,"h":7.17,"l":7.165,"n":66,"o":7.165,"t":"2026-10-22T16:45:00Z","v":8579,"vw":7.16797},{"c":7.165,"h":7.17,"l":7.16,"n":30,"o":7.165,"t":"2026-10-22T16:50:00Z","v":2878,"vw":7.165642},{"c":7.17,"h":7.17,"l":7.16,"n":51,"o":7.165,"t":"2026-10-22T16:55:00Z","v":4829,"vw":7.166535},{"c":7.165,"h":7.17,"l":7.16,"n":41,"o":7.17,"t":"2026-10-22T17:00:00Z","v":4269,"vw":7.166443},{"c":7.165,"h":7.17,"l":7.16,"n":45,"o":7.17,"t":"2026-10-22T17:05:00Z","v":8588,"vw":7.16735},{"c":7.17,"h":7.17,"l":7.16,"n":42,"o":7.17,"t":"2026-10-22T17:10:00Z","v":4484,"vw":7.167499},{"c":7.165,"h":7.17,"l":7.16,"n":25,"o":7.165,"t":"2026-10-22T17:15:00Z","v":2252,"vw":7.165},{"c":7.165,"h":7.17,"l":7.1601,"n":46,"o":7.165,"t":"2026-10-22T17:20:00Z","v":6499,"vw":7.164869},{"c":7.165,"h":7.17,"l":7.165,"n":51,"o":7.17,"t":"2026-10-22T17:25:00Z","v":8749,"vw":7.167853},{"c":7.17,"h":7.17,"l":7.165,"n":47,"o":7.165,"t":"2026-10-22T17:30:00Z","v":6000,"vw":7.165538},{"c":7.165,"h":7.17,"l":7.165,"n":39,"o":7.17,"t":"2026-10-22T17:35:00Z","v":5220,"vw":7.166648},{"c":7.165,"h":7.17,"l":7.165,"n":69,"o":7.165,"t":"2026-10-22T17:40:00Z","v":9568,"vw":7.166616},{"c":7.165,"h":7.17,"l":7.165,"n":55,"o":7.165,"t":"2026-10-22T17:45:00Z","v":8530,"vw":7.167135},{"c":7.165,"h":7.17,"l":7.165,"n":47,"o":7.165,"t":"2026-10-22T17:50:00Z","v":4278,"vw":7.166542},{"c":7.165,"h":7.17,"l":7.165,"n":48,"o":7.165,"t":"2026-10-22T17:55:00Z","v":8136,"vw":7.16721},{"c":7.17,"h":7.17,"l":7.165,"n":40,"o":7.165,"t":"2026-10-22T18:00:00Z","v":2487,"vw":7.166586},{"c":7.17,"h":7.17,"l":7.165,"n":28,"o":7.165,"t":"2026-10-22T18:05:00Z","v":1915,"vw":7.167825},{"c":7.165,"h":7.17,"l":7.16,"n":43,"o":7.165,"t":"2026-10-22T18:10:00Z","v":6475,"vw":7.168242},{"c":7.165,"h":7.17,"l":7.1601,"n":56,"o":7.165,"t":"2026-10-22T18:15:00Z","v":8465,"vw":7.164983},{"c":7.165,"h":7.17,"l":7.165,"n":50,"o":7.1651,"t":"2026-10-22T18:20:00Z","v":7297,"vw":7.16547},{"c":7.17,"h":7.17,"l":7.165,"n":37,"o":7.165,"t":"2026-10-22T18:25:00Z","v":3041,"vw":7.168729},{"c":7.17,"h":7.17,"l":7.165,"n":18,"o":7.165,"t":"2026-10-22T18:30:00Z","v":1812,"vw":7.165728},{"c":7.17,"h":7.17,"l":7.165,"n":28,"o":7.165,"t":"2026-10-22T18:35:00Z","v":3709,"vw":7.165312},{"c":7.165,"h":7.17,"l":7.165,"n":50,"o":7.165,"t":"2026-10-22T18:40:00Z","v":7728,"vw":7.169335},{"c":7.165,"h":7.17,"l":7.16,"n":47,"o":7.17,"t":"2026-10-22T18:45:00Z","v":3174,"vw":7.164986},{"c":7.165,"h":7.165,"l":7.165,"n":38,"o":7.165,"t":"2026-10-22T18:50:00Z","v":2225,"vw":7.165},{"c":7.165,"h":7.17,"l":7.165,"n":57,"o":7.165,"t":"2026-10-22T18:55:00Z","v":11476,"vw":7.167475},{"c":7.165,"h":7.17,"l":7.165,"n":50,"o":7.165,"t":"2026-10-22T19:00:00Z","v":4518,"vw":7.165922},{"c":7.165,"h":7.17,"l":7.165,"n":63,"o":7.165,"t":"2026-10-22T19:05:00Z","v":3973,"vw":7.167586},{"c":7.165,"h":7.17,"l":7.165,"n":120,"o":7.165,"t":"2026-10-22T19:10:00Z","v":5223,"vw":7.167661},{"c":7.165,"h":7.17,"l":7.165,"n":76,"o":7.165,"t":"2026-10-22T19:15:00Z","v":7623,"vw":7.165734},{"c":7.17,"h":7.17,"l":7.16,"n":93,"o":7.165,"t":"2026-10-22T19:20:00Z","v":11876,"vw":7.165316},{"c":7.165,"h":7.17,"l":7.1603,"n":85,"o":7.165,"t":"2026-10-22T19:25:00Z","v":11138,"vw":7.166023},{"c":7.16,"h":7.17,"l":7.16,"n":44,"o":7.165,"t":"2026-10-22T19:30:00Z","v":4819,"vw":7.165113},{"c":7.16,"h":7.17,"l":7.16,"n":57,"o":7.165,"t":"2026-10-22T19:35:00Z","v":5067,"vw":7.166321},{"c":7.165,"h":7.17,"l":7.16,"n":119,"o":7.165,"t":"2026-10-22T19:40:00Z","v":16034,"vw":7.16642},{"c":7.16,"h":7.17,"l":7.16,"n":104,"o":7.165,"t":"2026-10-22T19:45:00Z","v":12068,"vw":7.166098},{"c":7.165,"h":7.17,"l":7.16,"n":182,"o":7.165,"t":"2026-10-22T19:50:00Z","v":36604,"vw":7.166912},{"c":7.17,"h":7.17,"l":7.16,"n":660,"o":7.165,"t":"2026-10-22T19:55:00Z","v":135441,"vw":7.166158},{"c":7.17,"h":7.17,"l":7.17,"n":21,"o":7.17,"t":"2026-10-22T20:00:00Z","v":162708,"vw":7.17}],"history":[{"c":8.37,"h":8.46,"l":8.335,"n":10683,"o":8.4,"t":"2024-10-21T04:00:00Z","v":1642421,"vw":8.395838},{"c":8.49,"h":8.555,"l":8.3107,"n":11899,"o":8.35,"t":"2024-10-22T04:00:00Z","v":1753820,"vw":8.493138},{"c":8.43,"h":8.505,"l":8.315,"n":12266,"o":8.45,"t":"2024-10-23T04:00:00Z","v":1694024,"vw":8.388609},{"c":8.4,"h":8.46,"l":8.3,"n":10590,"o":8.36,"t":"2024-10-24T04:00:00Z","v":1723519,"vw":8.376566},{"c":8.36,"h":8.44,"l":8.27,"n":11523,"o":8.41,"t":"2024-10-25T04:00:00Z","v":1335294,"vw":8.324174},{"c":8.47,"h":8.47,"l":8.38,"n":12927,"o":8.41,"t":"2024-10-28T04:00:00Z","v":1400476,"vw":8.434595},{"c":8.55,"h":8.6,"l":8.41,"n":12844,"o":8.46,"t":"2024-10-29T04:00:00Z","v":1558138,"vw":8.523857},{"c":8.55,"h":8.735,"l":8.545,"n":16276,"o":8.55,"t":"2024-10-30T04:00:00Z","v":2551131,"vw":8.591786},{"c":8.62,"h":8.69,"l":8.49,"n":19847,"o":8.52,"t":"2024-10-31T04:00:00Z","v":2722699,"vw":8.600558},{"c":8.46,"h":8.755,"l":8.44,"n":23940,"o":8.59,"t":"2024-11-01T04:00:00Z","v":3192372,"vw":8.537872},{"c":8.52,"h":8.635,"l":8.415,"n":28716,"o":8.45,"t":"2024-11-04T05:00:00Z","v":4804880,"vw":8.539227},{"c":10.3,"h":10.35,"l":8.82,"n":78286,"o":9.315,"t":"2024-11-05T05:00:00Z","v":13578521,"vw":9.980087},{"c":10.35,"h":10.49,"l":9.81,"n":61290,"o":10.41,"t":"2024-11-06T05:00:00Z","v":8948509,"vw":10.25208},{"c":10.68,"h":10.74,"l":10.385,"n":32832,"o":10.4,"t":"2024-11-07T05:00:00Z","v":4421356,"vw":10.605686},{"c":10.81,"h":10.9,"l":10.39,"n":24737,"o":10.55,"t":"2024-11-08T05:00:00Z","v":5621316,"vw":10.748086},{"c":10.39,"h":10.75,"l":10.28,"n":30111,"o":10.55,"t":"2024-11-11T05:00:00Z","v":5148885,"vw":10.410769},{"c":10.58,"h":10.66,"l":10.375,"n":32328,"o":10.39,"t":"2024-11-12T05:00:00Z","v":6233190,"vw":10.565701},{"c":10.32,"h":10.68,"l":10.25,"n":29147,"o":10.67,"t":"2024-11-13T05:00:00Z","v":3501838,"vw":10.371224},{"c":10.33,"h":10.42,"l":10.115,"n":20798,"o":10.39,"t":"2024-11-14T05:00:00Z","v":2998408,"vw":10.300629},{"c":10.37,"h":10.435,"l":10.17,"n":20132,"o":10.26,"t":"2024-11-15T05:00:00Z","v":3190883,"vw":10.355774},{"c":10.64,"h":10.77,"l":10.29,"n":23814,"o":10.4399,"t":"2024-11-18T05:00:00Z","v":3868145,"vw":10.62457},{"c":10.83,"h":10.9,"l":10.5,"n":17351,"o":10.56,"t":"2024-11-19T05:00:00Z","v":3819646,"vw":10.806349},{"c":10.85,"h":10.96,"l":10.62,"n":17963,"o":10.88,"t":"2024-11-20T05:00:00Z","v":3912941,"vw":10.813264},{"c":10.78,"h":10.89,"l":10.71,"n":15422,"o":10.88,"t":"2024-11-21T05:00:00Z","v":2361620,"vw":10.796601},{"c":10.93,"h":10.99,"l":10.7,"n":18423,"o":10.75,"t":"2024-11-22T05:00:00Z","v":2906982,"vw":10.880373},{"c":10.94,"h":11.29,"l":10.89,"n":24262,"o":11.02,"t":"2024-11-25T05:00:00Z","v":4018155,"vw":11.036408},{"c":11.05,"h":11.16,"l":10.82,"n":23982,"o":10.85,"t":"2024-11-26T05:00:00Z","v":4854918,"vw":11.052733},{"c":10.87,"h":11.16,"l":10.8,"n":14871,"o":11.11,"t":"2024-11-27T05:00:00Z","v":1731018,"vw":10.895438},{"c":10.91,"h":10.92,"l":10.761,"n":10299,"o":10.9,"t":"2024-11-29T05:00:00Z","v":1447297,"vw":10.862871},{"c":10.63,"h":10.92,"l":10.52,"n":21587,"o":10.88,"t":"2024-12-02T05:00:00Z","v":3301845,"vw":10.641843},{"c":10.66,"h":10.765,"l":10.5512,"n":15498,"o":10.67,"t":"2024-12-03T05:00:00Z","v":2246063,"vw":10.667078},{"c":10.85,"h":10.945,"l":10.72,"n":13911,"o":10.72,"t":"2024-12-04T05:00:00Z","v":2164578,"vw":10.840732},{"c":10.79,"h":10.8973,"l":10.74,"n":14855,"o":10.82,"t":"2024-12-05T05:00:00Z","v":1996467,"vw":10.799765},{"c":10.95,"h":11.14,"l":10.73,"n":21519,"o":10.85,"t":"2024-12-06T05:00:00Z","v":3136592,"vw":10.966493},{"c":10.12,"h":10.54,"l":10.01,"n":33867,"o":10.46,"t":"2024-12-09T05:00:00Z","v":4036572,"vw":10.208793},{"c":10.13,"h":10.225,"l":10.01,"n":25432,"o":10.12,"t":"2024-12-10T05:00:00Z","v":3415509,"vw":10.109542},{"c":10.36,"h":10.45,"l":10.1,"n":16649,"o":10.14,"t":"2024-12-11T05:00:00Z","v":2970299,"vw":10.32393},{"c":10.31,"h":10.535,"l":10.2769,"n":15400,"o":10.2769,"t":"2024-12-12T05:00:00Z","v":1457336,"vw":10.348946},{"c":10.28,"h":10.35,"l":10.18,"n":14702,"o":10.31,"t":"2024-12-13T05:00:00Z","v":1469533,"vw":10.273629},{"c":10.45,"h":10.58,"l":10.252,"n":17671,"o":10.3,"t":"2024-12-16T05:00:00Z","v":2441256,"vw":10.442724},{"c":10.27,"h":10.43,"l":10.251,"n":16131,"o":10.41,"t":"2024-12-17T05:00:00Z","v":2914048,"vw":10.319171},{"c":9.93,"h":10.385,"l":9.85,"n":24800,"o":10.3,"t":"2024-12-18T05:00:00Z","v":2910625,"vw":10.081582},{"c":10.07,"h":10.17,"l":9.945,"n":21525,"o":10.06,"t":"2024-12-19T05:00:00Z","v":2908043,"vw":10.074254},{"c":10.12,"h":10.25,"l":9.6,"n":19699,"o":9.61,"t":"2024-12-20T05:00:00Z","v":8659866,"vw":10.095886},{"c":9.99,"h":10.215,"l":9.965,"n":15702,"o":10.16,"t":"2024-12-23T05:00:00Z","v":1951384,"vw":10.007107},{"c":10.14,"h":10.145,"l":10,"n":7563,"o":10.05,"t":"2024-12-24T05:00:00Z","v":830718,"vw":10.11186},{"c":10.21,"h":10.27,"l":10.1106,"n":13623,"o":10.15,"t":"2024-12-26T05:00:00Z","v":1498420,"vw":10.193948},{"c":10.01,"h":10.239,"l":9.945,"n":14487,"o":10.16,"t":"2024-12-27T05:00:00Z","v":2312091,"vw":10.019916},{"c":10.01,"h":10.05,"l":9.85,"n":13255,"o":9.96,"t":"2024-12-30T05:00:00Z","v":1953169,"vw":9.987076},{"c":10.04,"h":10.21,"l":9.97,"n":21410,"o":10.09,"t":"2024-12-31T05:00:00Z","v":2396476,"vw":10.071051},{"c":10.15,"h":10.16,"l":9.89,"n":14855,"o":10.08,"t":"2025-01-02T05:00:00Z","v":1690907,"vw":10.094523},{"c":10.48,"h":10.5,"l":10.17,"n":14679,"o":10.17,"t":"2025-01-03T05:00:00Z","v":1940566,"vw":10.438172},{"c":10.3,"h":10.59,"l":10.155,"n":20277,"o":10.55,"t":"2025-01-06T05:00:00Z","v":3370599,"vw":10.282136},{"c":10.38,"h":10.55,"l":10.08,"n":27797,"o":10.4,"t":"2025-01-07T05:00:00Z","v":3723304,"vw":10.3118},{"c":10.07,"h":10.275,"l":9.975,"n":28242,"o":10.19,"t":"2025-01-08T05:00:00Z","v":3666749,"vw":10.090537},{"c":9.87,"h":10.01,"l":9.73,"n":26296,"o":9.93,"t":"2025-01-10T05:00:00Z","v":3628619,"vw":9.855641},{"c":9.91,"h":9.91,"l":9.64,"n":16769,"o":9.72,"t":"2025-01-13T05:00:00Z","v":2200432,"vw":9.827517},{"c":9.91,"h":10.16,"l":9.87,"n":17000,"o":9.97,"t":"2025-01-14T05:00:00Z","v":2947933,"vw":9.958329},{"c":10.5,"h":10.51,"l":10.15,"n":23652,"o":10.2,"t":"2025-01-15T05:00:00Z","v":3795825,"vw":10.407781},{"c":10.73,"h":10.78,"l":10.58,"n":21795,"o":10.6,"t":"2025-01-16T05:00:00Z","v":6212493,"vw":10.707627},{"c":10.82,"h":10.9,"l":10.66,"n":19318,"o":10.85,"t":"2025-01-17T05:00:00Z","v":5148033,"vw":10.795702},{"c":10.34,"h":10.95,"l":10.29,"n":27262,"o":10.95,"t":"2025-01-21T05:00:00Z","v":4370805,"vw":10.409992},{"c":10.28,"h":10.42,"l":10.245,"n":15456,"o":10.33,"t":"2025-01-22T05:00:00Z","v":1854681,"vw":10.296558},{"c":10.19,"h":10.245,"l":10.085,"n":14285,"o":10.23,"t":"2025-01-23T05:00:00Z","v":1932134,"vw":10.178262},{"c":10.19,"h":10.2345,"l":10.08,"n":13865,"o":10.2,"t":"2025-01-24T05:00:00Z","v":1558375,"vw":10.153639},{"c":10.21,"h":10.275,"l":9.9,"n":14415,"o":10.02,"t":"2025-01-27T05:00:00Z","v":1543070,"vw":10.188455},{"c":10.51,"h":10.52,"l":10.21,"n":12762,"o":10.23,"t":"2025-01-28T05:00:00Z","v":1196772,"vw":10.45192},{"c":10.67,"h":10.695,"l":10.395,"n":14859,"o":10.47,"t":"2025-01-29T05:00:00Z","v":1675356,"vw":10.616693},{"c":10.91,"h":10.9392,"l":10.74,"n":14578,"o":10.79,"t":"2025-01-30T05:00:00Z","v":1443229,"vw":10.876487},{"c":10.6,"h":10.935,"l":10.48,"n":19869,"o":10.91,"t":"2025-01-31T05:00:00Z","v":1929651,"vw":10.64181},{"c":10.68,"h":10.76,"l":10.36,"n":21275,"o":10.44,"t":"2025-02-03T05:00:00Z","v":3555987,"vw":10.605226},{"c":10.83,"h":10.84,"l":10.51,"n":18139,"o":10.68,"t":"2025-02-04T05:00:00Z","v":2173348,"vw":10.776801},{"c":11.04,"h":11.19,"l":10.84,"n":23566,"o":10.85,"t":"2025-02-05T05:00:00Z","v":2713301,"vw":11.000475},{"c":10.8,"h":11.11,"l":10.725,"n":27968,"o":11.07,"t":"2025-02-06T05:00:00Z","v":2466131,"vw":10.835644},{"c":10.59,"h":10.97,"l":10.525,"n":21568,"o":10.83,"t":"2025-02-07T05:00:00Z","v":2051188,"vw":10.660497},{"c":10.5,"h":10.7332,"l":10.41,"n":24203,"o":10.69,"t":"2025-02-10T05:00:00Z","v":3245493,"vw":10.51014},{"c":10.01,"h":10.44,"l":9.97,"n":24530,"o":10.4,"t":"2025-02-11T05:00:00Z","v":2244003,"vw":10.091283},{"c":10.09,"h":10.12,"l":9.86,"n":18712,"o":9.92,"t":"2025-02-12T05:00:00Z","v":2000366,"vw":10.066832},{"c":10.48,"h":10.49,"l":10.12,"n":18023,"o":10.2,"t":"2025-02-13T05:00:00Z","v":2137828,"vw":10.348221},{"c":10.56,"h":10.56,"l":10.349,"n":23196,"o":10.49,"t":"2025-02-14T05:00:00Z","v":2236870,"vw":10.462086},{"c":10.71,"h":10.75,"l":10.585,"n":20722,"o":10.6,"t":"2025-02-18T05:00:00Z","v":2614991,"vw":10.673926},{"c":10.65,"h":10.75,"l":10.52,"n":16271,"o":10.7,"t":"2025-02-19T05:00:00Z","v":2107399,"vw":10.634645},{"c":10.43,"h":10.615,"l":10.23,"n":23974,"o":10.59,"t":"2025-02-20T05:00:00Z","v":2559358,"vw":10.413256},{"c":9.85,"h":10.54,"l":9.84,"n":21722,"o":10.54,"t":"2025-02-21T05:00:00Z","v":2309267,"vw":10.011676},{"c":9.88,"h":10.02,"l":9.64,"n":28962,"o":9.95,"t":"2025-02-24T05:00:00Z","v":4620964,"vw":9.839608},{"c":9.95,"h":10.145,"l":9.76,"n":40157,"o":9.96,"t":"2025-02-25T05:00:00Z","v":4040106,"vw":9.930216},{"c":10.18,"h":10.45,"l":9.93,"n":48132,"o":9.93,"t":"2025-02-26T05:00:00Z","v":5746286,"vw":10.24321},{"c":8.68,"h":9.19,"l":8.48,"n":72661,"o":8.56,"t":"2025-02-27T05:00:00Z","v":11159621,"vw":8.808604},{"c":8.55,"h":8.75,"l":8.285,"n":30582,"o":8.59,"t":"2025-02-28T05:00:00Z","v":5543672,"vw":8.496683},{"c":8.35,"h":8.585,"l":8.17,"n":39005,"o":8.52,"t":"2025-03-03T05:00:00Z","v":6139289,"vw":8.393737},{"c":8,"h":8.32,"l":7.92,"n":33584,"o":8.26,"t":"2025-03-04T05:00:00Z","v":4205033,"vw":8.086047},{"c":8.34,"h":8.42,"l":7.94,"n":31440,"o":8.05,"t":"2025-03-05T05:00:00Z","v":5102965,"vw":8.257158},{"c":7.81,"h":8.27,"l":7.77,"n":20160,"o":8.19,"t":"2025-03-06T05:00:00Z","v":2491902,"vw":7.942498},{"c":7.48,"h":7.785,"l":7.35,"n":33751,"o":7.75,"t":"2025-03-07T05:00:00Z","v":4564213,"vw":7.471758},{"c":7.04,"h":7.2688,"l":6.915,"n":32844,"o":7.22,"t":"2025-03-10T04:00:00Z","v":4480209,"vw":7.036126},{"c":7.06,"h":7.19,"l":6.98,"n":27013,"o":7.05,"t":"2025-03-11T04:00:00Z","v":3672609,"vw":7.080609},{"c":7.23,"h":7.3723,"l":7.155,"n":25466,"o":7.28,"t":"2025-03-12T04:00:00Z","v":3204791,"vw":7.249409},{"c":7.1,"h":7.19,"l":6.95,"n":22240,"o":7.18,"t":"2025-03-13T04:00:00Z","v":3308205,"vw":7.080641},{"c":7.2,"h":7.26,"l":7.125,"n":18554,"o":7.21,"t":"2025-03-14T04:00:00Z","v":2666829,"vw":7.185755},{"c":7.31,"h":7.35,"l":7.105,"n":19141,"o":7.16,"t":"2025-03-17T04:00:00Z","v":2413081,"vw":7.261778},{"c":7.3,"h":7.32,"l":7.178,"n":15442,"o":7.26,"t":"2025-03-18T04:00:00Z","v":3719070,"vw":7.277515},{"c":7.64,"h":7.7,"l":7.31,"n":19711,"o":7.32,"t":"2025-03-19T04:00:00Z","v":2911170,"vw":7.607328},{"c":7.56,"h":7.66,"l":7.465,"n":15174,"o":7.57,"t":"2025-03-20T04:00:00Z","v":2155626,"vw":7.566521},{"c":7.46,"h":7.56,"l":7.21,"n":24380,"o":7.21,"t":"2025-03-21T04:00:00Z","v":7470921,"vw":7.436411},{"c":7.83,"h":7.85,"l":7.59,"n":25065,"o":7.63,"t":"2025-03-24T04:00:00Z","v":3894190,"vw":7.79672},{"c":7.78,"h":7.97,"l":7.735,"n":17641,"o":7.88,"t":"2025-03-25T04:00:00Z","v":2591463,"vw":7.807729},{"c":7.58,"h":7.83,"l":7.49,"n":13053,"o":7.77,"t":"2025-03-26T04:00:00Z","v":1632092,"vw":7.58484},{"c":7.43,"h":7.575,"l":7.415,"n":14310,"o":7.57,"t":"2025-03-27T04:00:00Z","v":1645549,"vw":7.477352},{"c":7.25,"h":7.46,"l":7.19,"n":13911,"o":7.41,"t":"2025-03-28T04:00:00Z","v":1745689,"vw":7.266028},{"c":7.31,"h":7.335,"l":6.98,"n":17643,"o":7.04,"t":"2025-03-31T04:00:00Z","v":2624532,"vw":7.24566},{"c":7.47,"h":7.48,"l":7.21,"n":14964,"o":7.24,"t":"2025-04-01T04:00:00Z","v":1902948,"vw":7.411161},{"c":7.55,"h":7.56,"l":7.2797,"n":15351,"o":7.31,"t":"2025-04-02T04:00:00Z","v":1923280,"vw":7.473231},{"c":6.73,"h":7.125,"l":6.695,"n":32096,"o":7,"t":"2025-04-03T04:00:00Z","v":6995829,"vw":6.810143},{"c":6.21,"h":6.47,"l":6.0701,"n":39617,"o":6.41,"t":"2025-04-04T04:00:00Z","v":7091099,"vw":6.215304},{"c":6.18,"h":6.48,"l":5.71,"n":46067,"o":5.81,"t":"2025-04-07T04:00:00Z","v":6992923,"vw":6.106518},{"c":5.9,"h":6.48,"l":5.78,"n":29528,"o":6.43,"t":"2025-04-08T04:00:00Z","v":5025685,"vw":6.044839},{"c":6.59,"h":6.745,"l":5.84,"n":45156,"o":5.89,"t":"2025-04-09T04:00:00Z","v":7353671,"vw":6.356434},{"c":6.25,"h":6.5,"l":6.065,"n":27289,"o":6.5,"t":"2025-04-10T04:00:00Z","v":4193137,"vw":6.261318},{"c":6.33,"h":6.4,"l":6.09,"n":22379,"o":6.2,"t":"2025-04-11T04:00:00Z","v":4990414,"vw":6.284049},{"c":6.41,"h":6.55,"l":6.33,"n":18223,"o":6.54,"t":"2025-04-14T04:00:00Z","v":3359884,"vw":6.418496},{"c":6.43,"h":6.4975,"l":6.35,"n":17053,"o":6.4,"t":"2025-04-15T04:00:00Z","v":4684932,"vw":6.413656},{"c":6.41,"h":6.48,"l":6.31,"n":19219,"o":6.37,"t":"2025-04-16T04:00:00Z","v":2463806,"vw":6.391106},{"c":6.36,"h":6.45,"l":6.255,"n":20730,"o":6.43,"t":"2025-04-17T04:00:00Z","v":2503716,"vw":6.346701},{"c":6.15,"h":6.27,"l":6.04,"n":16230,"o":6.26,"t":"2025-04-21T04:00:00Z","v":2165446,"vw":6.121634},{"c":6.29,"h":6.4,"l":6.16,"n":20248,"o":6.28,"t":"2025-04-22T04:00:00Z","v":4091006,"vw":6.304017},{"c":6.65,"h":6.74,"l":6.43,"n":33474,"o":6.45,"t":"2025-04-23T04:00:00Z","v":6782875,"vw":6.63427},{"c":6.89,"h":6.905,"l":6.615,"n":21479,"o":6.67,"t":"2025-04-24T04:00:00Z","v":3230156,"vw":6.837537},{"c":6.97,"h":6.97,"l":6.811,"n":14089,"o":6.84,"t":"2025-04-25T04:00:00Z","v":1841833,"vw":6.925973},{"c":6.95,"h":7.1,"l":6.8043,"n":19885,"o":7,"t":"2025-04-28T04:00:00Z","v":2553984,"vw":6.904199},{"c":7.07,"h":7.1,"l":6.92,"n":17491,"o":6.97,"t":"2025-04-29T04:00:00Z","v":4214507,"vw":7.048106},{"c":7.03,"h":7.05,"l":6.81,"n":20967,"o":6.88,"t":"2025-04-30T04:00:00Z","v":2960682,"vw":6.988862},{"c":7.09,"h":7.17,"l":7.05,"n":23918,"o":7.11,"t":"2025-05-01T04:00:00Z","v":2978205,"vw":7.112694},{"c":7.21,"h":7.29,"l":7.12,"n":19647,"o":7.2,"t":"2025-05-02T04:00:00Z","v":2741796,"vw":7.209117},{"c":7.11,"h":7.31,"l":7.09,"n":24938,"o":7.18,"t":"2025-05-05T04:00:00Z","v":4136675,"vw":7.191012},{"c":7.13,"h":7.205,"l":6.91,"n":25074,"o":7.01,"t":"2025-05-06T04:00:00Z","v":4392173,"vw":7.122531},{"c":6.16,"h":6.9,"l":5.95,"n":53694,"o":6.435,"t":"2025-05-07T04:00:00Z","v":9325574,"vw":6.294539},{"c":6.33,"h":6.46,"l":6.08,"n":39630,"o":6.21,"t":"2025-05-08T04:00:00Z","v":6341741,"vw":6.293226},{"c":6.63,"h":6.85,"l":6.495,"n":50293,"o":6.55,"t":"2025-05-09T04:00:00Z","v":7796002,"vw":6.633716},{"c":7.18,"h":7.3925,"l":6.95,"n":44462,"o":7.195,"t":"2025-05-12T04:00:00Z","v":11679281,"vw":7.169187},{"c":7.46,"h":7.63,"l":7.32,"n":33977,"o":7.46,"t":"2025-05-13T04:00:00Z","v":6154499,"vw":7.511841},{"c":7.28,"h":7.45,"l":7.25,"n":24002,"o":7.41,"t":"2025-05-14T04:00:00Z","v":3390255,"vw":7.310977},{"c":7.1,"h":7.28,"l":7.02,"n":21503,"o":7.18,"t":"2025-05-15T04:00:00Z","v":3724917,"vw":7.107426},{"c":7.21,"h":7.24,"l":7.0992,"n":16996,"o":7.12,"t":"2025-05-16T04:00:00Z","v":2481782,"vw":7.197499},{"c":7.14,"h":7.21,"l":7.02,"n":18530,"o":7.06,"t":"2025-05-19T04:00:00Z","v":4004837,"vw":7.13936},{"c":7.19,"h":7.2089,"l":7.075,"n":16657,"o":7.1,"t":"2025-05-20T04:00:00Z","v":5061095,"vw":7.160581},{"c":6.9,"h":7.175,"l":6.885,"n":16046,"o":7.1,"t":"2025-05-21T04:00:00Z","v":2345374,"vw":6.977707},{"c":6.87,"h":6.965,"l":6.84,"n":15086,"o":6.86,"t":"2025-05-22T04:00:00Z","v":2063617,"vw":6.901185},{"c":6.81,"h":6.895,"l":6.695,"n":13235,"o":6.72,"t":"2025-05-23T04:00:00Z","v":1819622,"vw":6.831744},{"c":6.86,"h":6.99,"l":6.815,"n":16609,"o":6.99,"t":"2025-05-27T04:00:00Z","v":2794093,"vw":6.881738},{"c":6.81,"h":6.93,"l":6.77,"n":11931,"o":6.9,"t":"2025-05-28T04:00:00Z","v":1644718,"vw":6.81889},{"c":6.83,"h":6.94,"l":6.805,"n":12138,"o":6.88,"t":"2025-05-29T04:00:00Z","v":1784013,"vw":6.852214},{"c":6.81,"h":6.84,"l":6.71,"n":17166,"o":6.78,"t":"2025-05-30T04:00:00Z","v":3331731,"vw":6.786768},{"c":6.78,"h":6.84,"l":6.66,"n":12519,"o":6.78,"t":"2025-06-02T04:00:00Z","v":1732457,"vw":6.771742},{"c":6.71,"h":6.77,"l":6.545,"n":25006,"o":6.72,"t":"2025-06-03T04:00:00Z","v":5259004,"vw":6.664469},{"c":6.77,"h":6.78,"l":6.625,"n":14631,"o":6.71,"t":"2025-06-04T04:00:00Z","v":2438044,"vw":6.742484},{"c":6.88,"h":6.99,"l":6.725,"n":14158,"o":6.77,"t":"2025-06-05T04:00:00Z","v":2225607,"vw":6.874746},{"c":7.03,"h":7.06,"l":6.935,"n":13339,"o":6.95,"t":"2025-06-06T04:00:00Z","v":2231891,"vw":7.024066},{"c":6.98,"h":7.09,"l":6.97,"n":11890,"o":7.09,"t":"2025-06-09T04:00:00Z","v":1655852,"vw":6.998551},{"c":6.86,"h":6.9956,"l":6.845,"n":14467,"o":6.96,"t":"2025-06-10T04:00:00Z","v":2409964,"vw":6.883059},{"c":6.96,"h":7.03,"l":6.85,"n":15939,"o":6.91,"t":"2025-06-11T04:00:00Z","v":2646129,"vw":6.960433},{"c":6.9,"h":7,"l":6.88,"n":12603,"o":6.93,"t":"2025-06-12T04:00:00Z","v":1929809,"vw":6.922877},{"c":6.51,"h":6.81,"l":6.47,"n":15644,"o":6.76,"t":"2025-06-13T04:00:00Z","v":2497239,"vw":6.571548},{"c":6.66,"h":6.715,"l":6.5901,"n":15746,"o":6.61,"t":"2025-06-16T04:00:00Z","v":2332819,"vw":6.650258},{"c":6.59,"h":6.69,"l":6.58,"n":16041,"o":6.6,"t":"2025-06-17T04:00:00Z","v":1955565,"vw":6.619773},{"c":6.53,"h":6.67,"l":6.515,"n":14255,"o":6.59,"t":"2025-06-18T04:00:00Z","v":2533031,"vw":6.567194},{"c":6.49,"h":6.63,"l":6.465,"n":15814,"o":6.53,"t":"2025-06-20T04:00:00Z","v":3873347,"vw":6.5276},{"c":6.66,"h":6.68,"l":6.42,"n":16540,"o":6.49,"t":"2025-06-23T04:00:00Z","v":2658381,"vw":6.618175},{"c":6.91,"h":6.93,"l":6.74,"n":14404,"o":6.78,"t":"2025-06-24T04:00:00Z","v":2110606,"vw":6.866597},{"c":6.76,"h":6.95,"l":6.73,"n":15972,"o":6.93,"t":"2025-06-25T04:00:00Z","v":2064868,"vw":6.801758},{"c":6.82,"h":6.875,"l":6.75,"n":13883,"o":6.8,"t":"2025-06-26T04:00:00Z","v":2350911,"vw":6.82452},{"c":6.63,"h":6.86,"l":6.61,"n":17986,"o":6.83,"t":"2025-06-27T04:00:00Z","v":6081231,"vw":6.660002},{"c":6.85,"h":6.895,"l":6.69,"n":18011,"o":6.7,"t":"2025-06-30T04:00:00Z","v":2770868,"vw":6.83577},{"c":6.89,"h":6.97,"l":6.78,"n":16986,"o":6.81,"t":"2025-07-01T04:00:00Z","v":3038065,"vw":6.891342},{"c":6.93,"h":6.9891,"l":6.845,"n":14088,"o":6.9,"t":"2025-07-02T04:00:00Z","v":2354594,"vw":6.921923},{"c":6.98,"h":7.095,"l":6.96,"n":8104,"o":6.96,"t":"2025-07-03T04:00:00Z","v":1311290,"vw":7.003222},{"c":6.68,"h":7.03,"l":6.64,"n":18519,"o":6.94,"t":"2025-07-07T04:00:00Z","v":3446725,"vw":6.767387},{"c":6.75,"h":6.82,"l":6.65,"n":16291,"o":6.71,"t":"2025-07-08T04:00:00Z","v":2744897,"vw":6.740508},{"c":6.89,"h":6.915,"l":6.74,"n":11277,"o":6.81,"t":"2025-07-09T04:00:00Z","v":2166043,"vw":6.859431},{"c":6.83,"h":6.925,"l":6.8,"n":12034,"o":6.89,"t":"2025-07-10T04:00:00Z","v":1796666,"vw":6.856281},{"c":6.48,"h":6.795,"l":6.46,"n":12098,"o":6.77,"t":"2025-07-11T04:00:00Z","v":1636504,"vw":6.567804},{"c":6.94,"h":7.005,"l":6.45,"n":21599,"o":6.5,"t":"2025-07-14T04:00:00Z","v":3437197,"vw":6.924854},{"c":6.66,"h":6.96,"l":6.66,"n":17487,"o":6.95,"t":"2025-07-15T04:00:00Z","v":2224660,"vw":6.74612},{"c":6.84,"h":6.87,"l":6.68,"n":16338,"o":6.74,"t":"2025-07-16T04:00:00Z","v":2288787,"vw":6.811125},{"c":6.9,"h":6.95,"l":6.81,"n":15512,"o":6.88,"t":"2025-07-17T04:00:00Z","v":3404812,"vw":6.890791},{"c":6.81,"h":6.97,"l":6.735,"n":16247,"o":6.96,"t":"2025-07-18T04:00:00Z","v":2322046,"vw":6.81012},{"c":6.83,"h":6.915,"l":6.805,"n":13515,"o":6.89,"t":"2025-07-21T04:00:00Z","v":1783720,"vw":6.845055},{"c":6.84,"h":6.91,"l":6.79,"n":14856,"o":6.84,"t":"2025-07-22T04:00:00Z","v":1944767,"vw":6.84335},{"c":6.81,"h":6.8699,"l":6.73,"n":18315,"o":6.84,"t":"2025-07-23T04:00:00Z","v":2227710,"vw":6.801415},{"c":6.72,"h":6.835,"l":6.69,"n":15077,"o":6.76,"t":"2025-07-24T04:00:00Z","v":1775216,"vw":6.732849},{"c":6.81,"h":6.85,"l":6.72,"n":12242,"o":6.74,"t":"2025-07-25T04:00:00Z","v":1870052,"vw":6.801918},{"c":6.72,"h":6.8839,"l":6.7,"n":16018,"o":6.83,"t":"2025-07-28T04:00:00Z","v":2538571,"vw":6.774638},{"c":6.61,"h":6.78,"l":6.6,"n":14249,"o":6.78,"t":"2025-07-29T04:00:00Z","v":2364407,"vw":6.675478},{"c":6.66,"h":6.79,"l":6.575,"n":18611,"o":6.62,"t":"2025-07-30T04:00:00Z","v":3098792,"vw":6.671146},{"c":6.57,"h":6.71,"l":6.5348,"n":14313,"o":6.63,"t":"2025-07-31T04:00:00Z","v":2410752,"vw":6.594044},{"c":6.28,"h":6.43,"l":6.21,"n":23917,"o":6.4,"t":"2025-08-01T04:00:00Z","v":3979542,"vw":6.27235},{"c":6.35,"h":6.45,"l":6.32,"n":27272,"o":6.38,"t":"2025-08-04T04:00:00Z","v":8130728,"vw":6.361137},{"c":6.5,"h":6.56,"l":6.37,"n":28999,"o":6.39,"t":"2025-08-05T04:00:00Z","v":5174852,"vw":6.510215},{"c":7.42,"h":7.6194,"l":7.15,"n":66231,"o":7.28,"t":"2025-08-06T04:00:00Z","v":11248371,"vw":7.395983},{"c":6.99,"h":7.665,"l":6.875,"n":32928,"o":7.52,"t":"2025-08-07T04:00:00Z","v":6095391,"vw":7.046938},{"c":6.64,"h":7.045,"l":6.61,"n":26844,"o":7,"t":"2025-08-08T04:00:00Z","v":4532371,"vw":6.690541},{"c":6.63,"h":6.855,"l":6.59,"n":22602,"o":6.64,"t":"2025-08-11T04:00:00Z","v":3445191,"vw":6.672257},{"c":6.78,"h":6.81,"l":6.63,"n":18386,"o":6.71,"t":"2025-08-12T04:00:00Z","v":2680018,"vw":6.754753},{"c":6.81,"h":6.895,"l":6.78,"n":17627,"o":6.85,"t":"2025-08-13T04:00:00Z","v":2629295,"vw":6.825028},{"c":6.69,"h":6.75,"l":6.61,"n":17263,"o":6.72,"t":"2025-08-14T04:00:00Z","v":2491134,"vw":6.682914},{"c":6.73,"h":6.85,"l":6.665,"n":18258,"o":6.73,"t":"2025-08-15T04:00:00Z","v":3953018,"vw":6.747983},{"c":6.86,"h":6.92,"l":6.71,"n":18024,"o":6.71,"t":"2025-08-18T04:00:00Z","v":2862161,"vw":6.846884},{"c":6.71,"h":6.88,"l":6.695,"n":14955,"o":6.85,"t":"2025-08-19T04:00:00Z","v":2134379,"vw":6.743809},{"c":6.65,"h":6.76,"l":6.55,"n":13957,"o":6.71,"t":"2025-08-20T04:00:00Z","v":1950616,"vw":6.627944},{"c":6.65,"h":6.68,"l":6.54,"n":19845,"o":6.67,"t":"2025-08-21T04:00:00Z","v":3125540,"vw":6.620934},{"c":7.01,"h":7.045,"l":6.64,"n":19672,"o":6.65,"t":"2025-08-22T04:00:00Z","v":4167402,"vw":6.960322},{"c":6.78,"h":7.03,"l":6.73,"n":14506,"o":7,"t":"2025-08-25T04:00:00Z","v":2413779,"vw":6.805968},{"c":6.76,"h":6.82,"l":6.69,"n":15277,"o":6.76,"t":"2025-08-26T04:00:00Z","v":3078510,"vw":6.743597},{"c":6.79,"h":6.82,"l":6.7001,"n":16733,"o":6.73,"t":"2025-08-27T04:00:00Z","v":2772660,"vw":6.763697},{"c":6.88,"h":6.97,"l":6.82,"n":13802,"o":6.85,"t":"2025-08-28T04:00:00Z","v":1957607,"vw":6.901507},{"c":6.95,"h":7.055,"l":6.87,"n":14317,"o":6.9,"t":"2025-08-29T04:00:00Z","v":4425013,"vw":6.962347},{"c":6.74,"h":6.86,"l":6.665,"n":13255,"o":6.85,"t":"2025-09-02T04:00:00Z","v":2016618,"vw":6.744657},{"c":6.76,"h":6.875,"l":6.72,"n":15077,"o":6.77,"t":"2025-09-03T04:00:00Z","v":2901968,"vw":6.773955},{"c":6.7,"h":6.775,"l":6.6,"n":15419,"o":6.76,"t":"2025-09-04T04:00:00Z","v":2505830,"vw":6.714669},{"c":6.65,"h":6.82,"l":6.57,"n":17541,"o":6.74,"t":"2025-09-05T04:00:00Z","v":2534608,"vw":6.648328},{"c":6.76,"h":6.79,"l":6.63,"n":21261,"o":6.72,"t":"2025-09-08T04:00:00Z","v":3365340,"vw":6.716437},{"c":6.81,"h":6.86,"l":6.6611,"n":17714,"o":6.8,"t":"2025-09-09T04:00:00Z","v":2980908,"vw":6.782446},{"c":6.47,"h":6.87,"l":6.44,"n":15645,"o":6.79,"t":"2025-09-10T04:00:00Z","v":2621919,"vw":6.564623},{"c":6.64,"h":6.67,"l":6.455,"n":13645,"o":6.46,"t":"2025-09-11T04:00:00Z","v":2111951,"vw":6.624619},{"c":6.5,"h":6.63,"l":6.47,"n":14668,"o":6.61,"t":"2025-09-12T04:00:00Z","v":1899390,"vw":6.513472},{"c":6.48,"h":6.58,"l":6.47,"n":16141,"o":6.51,"t":"2025-09-15T04:00:00Z","v":2187514,"vw":6.511951},{"c":6.57,"h":6.6,"l":6.435,"n":15132,"o":6.48,"t":"2025-09-16T04:00:00Z","v":4392312,"vw":6.538867},{"c":6.78,"h":6.909,"l":6.58,"n":21336,"o":6.58,"t":"2025-09-17T04:00:00Z","v":3511347,"vw":6.76636},{"c":6.64,"h":6.885,"l":6.59,"n":18954,"o":6.86,"t":"2025-09-18T04:00:00Z","v":3620228,"vw":6.713485},{"c":6.59,"h":6.65,"l":6.53,"n":18496,"o":6.595,"t":"2025-09-19T04:00:00Z","v":9936020,"vw":6.588165},{"c":6.72,"h":6.72,"l":6.5,"n":14798,"o":6.6,"t":"2025-09-22T04:00:00Z","v":2920200,"vw":6.64176},{"c":6.57,"h":6.77,"l":6.55,"n":14817,"o":6.72,"t":"2025-09-23T04:00:00Z","v":3197868,"vw":6.615609},{"c":6.47,"h":6.705,"l":6.465,"n":12629,"o":6.58,"t":"2025-09-24T04:00:00Z","v":2422117,"vw":6.516817},{"c":6.39,"h":6.46,"l":6.32,"n":16223,"o":6.42,"t":"2025-09-25T04:00:00Z","v":2529152,"vw":6.386942},{"c":6.33,"h":6.416,"l":6.3,"n":13436,"o":6.4,"t":"2025-09-26T04:00:00Z","v":2246966,"vw":6.340832},{"c":6.29,"h":6.39,"l":6.235,"n":13256,"o":6.39,"t":"2025-09-29T04:00:00Z","v":2270650,"vw":6.293426},{"c":6.05,"h":6.33,"l":5.925,"n":16163,"o":6.33,"t":"2025-09-30T04:00:00Z","v":2756962,"vw":6.045189},{"c":6.03,"h":6.16,"l":6.01,"n":18380,"o":6.05,"t":"2025-10-01T04:00:00Z","v":3594869,"vw":6.062922},{"c":6.07,"h":6.14,"l":6.02,"n":16022,"o":6.03,"t":"2025-10-02T04:00:00Z","v":2372232,"vw":6.071463},{"c":6.13,"h":6.225,"l":6.08,"n":12849,"o":6.08,"t":"2025-10-03T04:00:00Z","v":2144480,"vw":6.15099},{"c":6.2,"h":6.3,"l":6.06,"n":18260,"o":6.22,"t":"2025-10-06T04:00:00Z","v":2610713,"vw":6.199182},{"c":6.11,"h":6.265,"l":6.05,"n":16141,"o":6.25,"t":"2025-10-07T04:00:00Z","v":2578566,"vw":6.116243},{"c":6.15,"h":6.1803,"l":6,"n":13650,"o":6.14,"t":"2025-10-08T04:00:00Z","v":2021715,"vw":6.11748},{"c":6.06,"h":6.16,"l":5.99,"n":16132,"o":6.15,"t":"2025-10-09T04:00:00Z","v":2233934,"vw":6.041925},{"c":5.85,"h":6.156,"l":5.84,"n":17214,"o":6.09,"t":"2025-10-10T04:00:00Z","v":3164385,"vw":5.907143},{"c":5.84,"h":5.95,"l":5.69,"n":15772,"o":5.95,"t":"2025-10-13T04:00:00Z","v":2515741,"vw":5.81572},{"c":5.94,"h":6.005,"l":5.715,"n":14151,"o":5.73,"t":"2025-10-14T04:00:00Z","v":3016489,"vw":5.915714},{"c":5.91,"h":6.0085,"l":5.865,"n":14030,"o":5.98,"t":"2025-10-15T04:00:00Z","v":1893146,"vw":5.921554},{"c":5.72,"h":5.965,"l":5.7,"n":14588,"o":5.9,"t":"2025-10-16T04:00:00Z","v":2146865,"vw":5.800895},{"c":5.8,"h":5.865,"l":5.66,"n":12144,"o":5.68,"t":"2025-10-17T04:00:00Z","v":2099027,"vw":5.795972},{"c":5.96,"h":5.99,"l":5.84,"n":12872,"o":5.86,"t":"2025-10-20T04:00:00Z","v":2035474,"vw":5.937027},{"c":6.03,"h":6.13,"l":5.97,"n":14135,"o":6,"t":"2025-10-21T04:00:00Z","v":2475685,"vw":6.059153},{"c":6,"h":6.03,"l":5.935,"n":15072,"o":6,"t":"2025-10-22T04:00:00Z","v":2460469,"vw":5.9913},{"c":6.03,"h":6.06,"l":5.97,"n":15057,"o":6.02,"t":"2025-10-23T04:00:00Z","v":2327992,"vw":6.025063},{"c":6.07,"h":6.14,"l":6.065,"n":11679,"o":6.08,"t":"2025-10-24T04:00:00Z","v":1610057,"vw":6.101239},{"c":6.19,"h":6.24,"l":6.11,"n":13725,"o":6.11,"t":"2025-10-27T04:00:00Z","v":2016364,"vw":6.199251},{"c":6.12,"h":6.245,"l":6.1,"n":11661,"o":6.19,"t":"2025-10-28T04:00:00Z","v":1510939,"vw":6.165921},{"c":5.87,"h":6.06,"l":5.845,"n":16200,"o":6.04,"t":"2025-10-29T04:00:00Z","v":2854833,"vw":5.945004},{"c":5.75,"h":5.935,"l":5.74,"n":16876,"o":5.83,"t":"2025-10-30T04:00:00Z","v":2265357,"vw":5.818465},{"c":5.79,"h":5.87,"l":5.75,"n":15380,"o":5.75,"t":"2025-10-31T04:00:00Z","v":2656428,"vw":5.802442},{"c":5.73,"h":5.84,"l":5.69,"n":15362,"o":5.81,"t":"2025-11-03T05:00:00Z","v":2473705,"vw":5.756406},{"c":5.79,"h":5.87,"l":5.675,"n":19504,"o":5.72,"t":"2025-11-04T05:00:00Z","v":3168463,"vw":5.797243},{"c":5.47,"h":5.835,"l":4.915,"n":42542,"o":5.835,"t":"2025-11-05T05:00:00Z","v":8266208,"vw":5.306408},{"c":5.27,"h":5.36,"l":5.15,"n":22848,"o":5.26,"t":"2025-11-06T05:00:00Z","v":3744498,"vw":5.252685},{"c":5.37,"h":5.42,"l":5.2,"n":20022,"o":5.215,"t":"2025-11-07T05:00:00Z","v":3002769,"vw":5.340796},{"c":5.67,"h":5.69,"l":5.33,"n":27710,"o":5.41,"t":"2025-11-10T05:00:00Z","v":5013332,"vw":5.602331},{"c":5.63,"h":5.74,"l":5.58,"n":18015,"o":5.67,"t":"2025-11-11T05:00:00Z","v":2933733,"vw":5.646214},{"c":5.75,"h":5.86,"l":5.68,"n":18253,"o":5.69,"t":"2025-11-12T05:00:00Z","v":3258691,"vw":5.742223},{"c":5.57,"h":5.72,"l":5.545,"n":15836,"o":5.72,"t":"2025-11-13T05:00:00Z","v":2322699,"vw":5.594422},{"c":5.54,"h":5.595,"l":5.5,"n":15274,"o":5.5,"t":"2025-11-14T05:00:00Z","v":1985522,"vw":5.544574},{"c":5.4,"h":5.585,"l":5.38,"n":17107,"o":5.5,"t":"2025-11-17T05:00:00Z","v":2625009,"vw":5.461788},{"c":5.35,"h":5.44,"l":5.325,"n":14055,"o":5.35,"t":"2025-11-18T05:00:00Z","v":2452457,"vw":5.372388},{"c":5.45,"h":5.535,"l":5.375,"n":17100,"o":5.4,"t":"2025-11-19T05:00:00Z","v":2415520,"vw":5.453832},{"c":5.38,"h":5.655,"l":5.38,"n":19060,"o":5.54,"t":"2025-11-20T05:00:00Z","v":3479980,"vw":5.499615},{"c":5.54,"h":5.58,"l":5.44,"n":17340,"o":5.46,"t":"2025-11-21T05:00:00Z","v":2676092,"vw":5.523278},{"c":5.51,"h":5.585,"l":5.44,"n":17135,"o":5.515,"t":"2025-11-24T05:00:00Z","v":2684355,"vw":5.518145},{"c":5.7,"h":5.73,"l":5.5,"n":16934,"o":5.52,"t":"2025-11-25T05:00:00Z","v":3010274,"vw":5.672129},{"c":5.74,"h":5.84,"l":5.7,"n":15980,"o":5.71,"t":"2025-11-26T05:00:00Z","v":3018577,"vw":5.76444},{"c":5.78,"h":5.865,"l":5.74,"n":9080,"o":5.76,"t":"2025-11-28T05:00:00Z","v":1277552,"vw":5.811414},{"c":5.72,"h":5.84,"l":5.67,"n":17074,"o":5.69,"t":"2025-12-01T05:00:00Z","v":3401517,"vw":5.75949},{"c":5.75,"h":5.86,"l":5.65,"n":13648,"o":5.71,"t":"2025-12-02T05:00:00Z","v":2507189,"vw":5.771373},{"c":5.72,"h":5.86,"l":5.7,"n":15898,"o":5.78,"t":"2025-12-03T05:00:00Z","v":2729263,"vw":5.752537},{"c":5.72,"h":5.79,"l":5.61,"n":17755,"o":5.71,"t":"2025-12-04T05:00:00Z","v":2457256,"vw":5.683226},{"c":5.68,"h":5.79,"l":5.66,"n":13546,"o":5.7,"t":"2025-12-05T05:00:00Z","v":1929439,"vw":5.697672},{"c":5.65,"h":5.795,"l":5.63,"n":19675,"o":5.69,"t":"2025-12-08T05:00:00Z","v":3240179,"vw":5.684252},{"c":5.75,"h":5.79,"l":5.63,"n":17098,"o":5.63,"t":"2025-12-09T05:00:00Z","v":2664695,"vw":5.732522},{"c":5.88,"h":5.9,"l":5.72,"n":16288,"o":5.74,"t":"2025-12-10T05:00:00Z","v":2976856,"vw":5.827409},{"c":5.89,"h":5.98,"l":5.845,"n":16228,"o":5.86,"t":"2025-12-11T05:00:00Z","v":2649416,"vw":5.917714},{"c":5.96,"h":5.97,"l":5.91,"n":13113,"o":5.94,"t":"2025-12-12T05:00:00Z","v":2040955,"vw":5.944329},{"c":5.82,"h":6.02,"l":5.82,"n":18461,"o":5.95,"t":"2025-12-15T05:00:00Z","v":2898897,"vw":5.887368},{"c":5.89,"h":5.975,"l":5.75,"n":14257,"o":5.78,"t":"2025-12-16T05:00:00Z","v":2704965,"vw":5.907519},{"c":5.9,"h":6.065,"l":5.845,"n":15887,"o":5.91,"t":"2025-12-17T05:00:00Z","v":3189560,"vw":5.935603},{"c":5.83,"h":6.01,"l":5.815,"n":16577,"o":5.94,"t":"2025-12-18T05:00:00Z","v":2679646,"vw":5.892055},{"c":5.8,"h":5.92,"l":5.72,"n":16979,"o":5.88,"t":"2025-12-19T05:00:00Z","v":8205733,"vw":5.797345},{"c":5.78,"h":5.94,"l":5.755,"n":16787,"o":5.82,"t":"2025-12-22T05:00:00Z","v":3293532,"vw":5.822883},{"c":5.56,"h":5.775,"l":5.46,"n":21621,"o":5.76,"t":"2025-12-23T05:00:00Z","v":5024104,"vw":5.539869},{"c":5.66,"h":5.71,"l":5.58,"n":8494,"o":5.59,"t":"2025-12-24T05:00:00Z","v":1748384,"vw":5.651919},{"c":5.71,"h":5.73,"l":5.608,"n":11863,"o":5.62,"t":"2025-12-26T05:00:00Z","v":2188492,"vw":5.689673},{"c":5.69,"h":5.725,"l":5.64,"n":11942,"o":5.68,"t":"2025-12-29T05:00:00Z","v":2010445,"vw":5.679588},{"c":5.71,"h":5.7402,"l":5.62,"n":14800,"o":5.66,"t":"2025-12-30T05:00:00Z","v":2652582,"vw":5.70165},{"c":5.62,"h":5.715,"l":5.61,"n":12214,"o":5.69,"t":"2025-12-31T05:00:00Z","v":2226582,"vw":5.638165},{"c":5.44,"h":5.68,"l":5.415,"n":14177,"o":5.67,"t":"2026-01-02T05:00:00Z","v":2615026,"vw":5.494117},{"c":5.45,"h":5.58,"l":5.4,"n":18228,"o":5.41,"t":"2026-01-05T05:00:00Z","v":2934520,"vw":5.499867},{"c":5.47,"h":5.51,"l":5.345,"n":18994,"o":5.42,"t":"2026-01-06T05:00:00Z","v":3150528,"vw":5.463288},{"c":5.44,"h":5.52,"l":5.42,"n":14086,"o":5.48,"t":"2026-01-07T05:00:00Z","v":2151369,"vw":5.444814},{"c":5.4,"h":5.53,"l":5.37,"n":14647,"o":5.39,"t":"2026-01-08T05:00:00Z","v":3083832,"vw":5.434272},{"c":5.44,"h":5.485,"l":5.32,"n":15081,"o":5.4,"t":"2026-01-09T05:00:00Z","v":3123544,"vw":5.424177},{"c":5.43,"h":5.47,"l":5.365,"n":14235,"o":5.41,"t":"2026-01-12T05:00:00Z","v":2463863,"vw":5.429963},{"c":5.26,"h":5.44,"l":5.25,"n":16466,"o":5.42,"t":"2026-01-13T05:00:00Z","v":2685603,"vw":5.30091},{"c":5.3,"h":5.36,"l":5.25,"n":20475,"o":5.26,"t":"2026-01-14T05:00:00Z","v":4821035,"vw":5.309208},{"c":5.4,"h":5.42,"l":5.265,"n":17771,"o":5.31,"t":"2026-01-15T05:00:00Z","v":3861621,"vw":5.390681},{"c":5.39,"h":5.45,"l":5.325,"n":20038,"o":5.37,"t":"2026-01-16T05:00:00Z","v":3859551,"vw":5.398661},{"c":5.34,"h":5.45,"l":5.21,"n":25285,"o":5.21,"t":"2026-01-20T05:00:00Z","v":4076262,"vw":5.341127},{"c":5.47,"h":5.51,"l":5.35,"n":20292,"o":5.36,"t":"2026-01-21T05:00:00Z","v":3608696,"vw":5.444812},{"c":5.94,"h":6.04,"l":5.515,"n":35929,"o":5.53,"t":"2026-01-22T05:00:00Z","v":7459172,"vw":5.909331},{"c":6.16,"h":6.25,"l":5.78,"n":40266,"o":5.88,"t":"2026-01-23T05:00:00Z","v":8388145,"vw":6.104476},{"c":6.09,"h":6.2899,"l":6.055,"n":29578,"o":6.16,"t":"2026-01-26T05:00:00Z","v":6075401,"vw":6.1487},{"c":6.4,"h":6.43,"l":6.01,"n":31183,"o":6.13,"t":"2026-01-27T05:00:00Z","v":8635757,"vw":6.242273},{"c":6.3,"h":6.52,"l":6.12,"n":31985,"o":6.42,"t":"2026-01-28T05:00:00Z","v":6202212,"vw":6.26856},{"c":6.43,"h":6.455,"l":6.16,"n":34976,"o":6.31,"t":"2026-01-29T05:00:00Z","v":6478685,"vw":6.354616},{"c":6.39,"h":6.535,"l":6.35,"n":33783,"o":6.39,"t":"2026-01-30T05:00:00Z","v":6316599,"vw":6.422569},{"c":6.1,"h":6.44,"l":6.09,"n":27160,"o":6.31,"t":"2026-02-02T05:00:00Z","v":5112973,"vw":6.247458},{"c":5.93,"h":6.03,"l":5.74,"n":31829,"o":6.005,"t":"2026-02-03T05:00:00Z","v":4785632,"vw":5.874266},{"c":6.04,"h":6.175,"l":5.8802,"n":30914,"o":5.93,"t":"2026-02-04T05:00:00Z","v":5412324,"vw":6.06845},{"c":5.9,"h":6.11,"l":5.84,"n":31165,"o":6.03,"t":"2026-02-05T05:00:00Z","v":6177299,"vw":5.960773},{"c":6.33,"h":6.36,"l":6.01,"n":26848,"o":6.08,"t":"2026-02-06T05:00:00Z","v":5152439,"vw":6.224647},{"c":6.08,"h":6.44,"l":6.07,"n":22687,"o":6.35,"t":"2026-02-09T05:00:00Z","v":3684475,"vw":6.161182},{"c":6,"h":6.24,"l":5.99,"n":19495,"o":6.12,"t":"2026-02-10T05:00:00Z","v":3106426,"vw":6.091232},{"c":5.89,"h":6.04,"l":5.8,"n":19818,"o":6.02,"t":"2026-02-11T05:00:00Z","v":3273206,"vw":5.888521},{"c":5.38,"h":5.915,"l":5.3,"n":26250,"o":5.9,"t":"2026-02-12T05:00:00Z","v":4455023,"vw":5.493237},{"c":5.395,"h":5.495,"l":5.21,"n":22832,"o":5.36,"t":"2026-02-13T05:00:00Z","v":3773009,"vw":5.377864},{"c":5.35,"h":5.545,"l":5.29,"n":20592,"o":5.4,"t":"2026-02-17T05:00:00Z","v":2979314,"vw":5.379729},{"c":5.53,"h":5.54,"l":5.36,"n":17598,"o":5.39,"t":"2026-02-18T05:00:00Z","v":2475201,"vw":5.488864},{"c":5.42,"h":5.62,"l":5.33,"n":18743,"o":5.49,"t":"2026-02-19T05:00:00Z","v":2957852,"vw":5.423015},{"c":5.41,"h":5.54,"l":5.32,"n":16900,"o":5.32,"t":"2026-02-20T05:00:00Z","v":2463645,"vw":5.440612},{"c":4.94,"h":5.37,"l":4.89,"n":31977,"o":5.32,"t":"2026-02-23T05:00:00Z","v":6359509,"vw":5.014842},{"c":5.03,"h":5.07,"l":4.835,"n":29512,"o":4.93,"t":"2026-02-24T05:00:00Z","v":4652163,"vw":4.97002},{"c":5.24,"h":5.3,"l":5.13,"n":25824,"o":5.13,"t":"2026-02-25T05:00:00Z","v":3785724,"vw":5.211881},{"c":4.27,"h":4.849,"l":4.175,"n":44852,"o":4.775,"t":"2026-02-26T05:00:00Z","v":9779232,"vw":4.392263},{"c":4.32,"h":4.465,"l":4.18,"n":29619,"o":4.21,"t":"2026-02-27T05:00:00Z","v":6664279,"vw":4.309529},{"c":4.58,"h":4.6,"l":4.0801,"n":26185,"o":4.14,"t":"2026-03-02T05:00:00Z","v":4332382,"vw":4.489625},{"c":4.59,"h":4.61,"l":4.42,"n":25677,"o":4.43,"t":"2026-03-03T05:00:00Z","v":3613198,"vw":4.548375},{"c":4.78,"h":4.81,"l":4.6,"n":22482,"o":4.62,"t":"2026-03-04T05:00:00Z","v":3495025,"vw":4.767151},{"c":4.85,"h":4.88,"l":4.695,"n":25224,"o":4.7,"t":"2026-03-05T05:00:00Z","v":5275152,"vw":4.780938},{"c":4.7,"h":4.81,"l":4.66,"n":20748,"o":4.71,"t":"2026-03-06T05:00:00Z","v":3497464,"vw":4.720482},{"c":4.71,"h":4.76,"l":4.405,"n":25102,"o":4.53,"t":"2026-03-09T04:00:00Z","v":4963002,"vw":4.650106},{"c":4.67,"h":4.78,"l":4.56,"n":20533,"o":4.66,"t":"2026-03-10T04:00:00Z","v":3835325,"vw":4.647414},{"c":4.63,"h":4.78,"l":4.525,"n":23469,"o":4.66,"t":"2026-03-11T04:00:00Z","v":3499102,"vw":4.615157},{"c":4.43,"h":4.65,"l":4.32,"n":30991,"o":4.55,"t":"2026-03-12T04:00:00Z","v":11110737,"vw":4.423658},{"c":4.54,"h":4.6,"l":4.44,"n":19071,"o":4.45,"t":"2026-03-13T04:00:00Z","v":4208098,"vw":4.536248},{"c":4.59,"h":4.655,"l":4.535,"n":18897,"o":4.58,"t":"2026-03-16T04:00:00Z","v":4038668,"vw":4.59369},{"c":4.74,"h":4.845,"l":4.62,"n":22985,"o":4.62,"t":"2026-03-17T04:00:00Z","v":4068681,"vw":4.761062},{"c":4.63,"h":4.75,"l":4.57,"n":17625,"o":4.65,"t":"2026-03-18T04:00:00Z","v":3369799,"vw":4.631021},{"c":4.55,"h":4.64,"l":4.48,"n":18636,"o":4.58,"t":"2026-03-19T04:00:00Z","v":7377277,"vw":4.549818},{"c":4.47,"h":4.57,"l":4.45,"n":15910,"o":4.52,"t":"2026-03-20T04:00:00Z","v":6631466,"vw":4.482096},{"c":4.79,"h":4.84,"l":4.56,"n":18978,"o":4.56,"t":"2026-03-23T04:00:00Z","v":4509564,"vw":4.755957},{"c":4.73,"h":4.8,"l":4.644,"n":16272,"o":4.74,"t":"2026-03-24T04:00:00Z","v":2909750,"vw":4.741769},{"c":4.89,"h":4.99,"l":4.72,"n":19201,"o":4.87,"t":"2026-03-25T04:00:00Z","v":3651548,"vw":4.867846},{"c":4.99,"h":5.07,"l":4.77,"n":23149,"o":4.78,"t":"2026-03-26T04:00:00Z","v":3261510,"vw":4.973851},{"c":4.78,"h":4.938,"l":4.75,"n":14689,"o":4.9,"t":"2026-03-27T04:00:00Z","v":2222497,"vw":4.796267},{"c":4.77,"h":4.86,"l":4.71,"n":14594,"o":4.82,"t":"2026-03-30T04:00:00Z","v":2521267,"vw":4.772931},{"c":4.83,"h":4.95,"l":4.69,"n":16028,"o":4.88,"t":"2026-03-31T04:00:00Z","v":2810798,"vw":4.812976},{"c":4.83,"h":4.945,"l":4.815,"n":14376,"o":4.89,"t":"2026-04-01T04:00:00Z","v":2828077,"vw":4.869349},{"c":4.92,"h":4.95,"l":4.7,"n":14641,"o":4.75,"t":"2026-04-02T04:00:00Z","v":2424746,"vw":4.871964},{"c":4.92,"h":5.02,"l":4.9,"n":12268,"o":4.91,"t":"2026-04-06T04:00:00Z","v":2177674,"vw":4.949049},{"c":4.81,"h":4.935,"l":4.785,"n":13310,"o":4.87,"t":"2026-04-07T04:00:00Z","v":2402130,"vw":4.84796},{"c":4.65,"h":5.12,"l":4.635,"n":22620,"o":5.07,"t":"2026-04-08T04:00:00Z","v":4970771,"vw":4.791477},{"c":4.56,"h":4.716,"l":4.38,"n":35464,"o":4.66,"t":"2026-04-09T04:00:00Z","v":7256306,"vw":4.510131},{"c":4.64,"h":4.64,"l":4.49,"n":16695,"o":4.55,"t":"2026-04-10T04:00:00Z","v":2998856,"vw":4.575231},{"c":4.81,"h":4.84,"l":4.5805,"n":12678,"o":4.6,"t":"2026-04-13T04:00:00Z","v":2263479,"vw":4.765578},{"c":4.97,"h":5.015,"l":4.81,"n":9697,"o":4.81,"t":"2026-04-14T04:00:00Z","v":1786074,"vw":4.958539},{"c":5.13,"h":5.15,"l":5.01,"n":12757,"o":5.01,"t":"2026-04-15T04:00:00Z","v":2238480,"vw":5.111692},{"c":5.17,"h":5.23,"l":5.1,"n":14072,"o":5.13,"t":"2026-04-16T04:00:00Z","v":2957979,"vw":5.166324},{"c":5.27,"h":5.32,"l":5.2,"n":14298,"o":5.26,"t":"2026-04-17T04:00:00Z","v":2134264,"vw":5.265956},{"c":5.2,"h":5.35,"l":5.14,"n":13724,"o":5.26,"t":"2026-04-20T04:00:00Z","v":4180658,"vw":5.19056},{"c":5.17,"h":5.34,"l":5.12,"n":13970,"o":5.22,"t":"2026-04-21T04:00:00Z","v":1850065,"vw":5.193385},{"c":5.2,"h":5.265,"l":5.155,"n":12866,"o":5.2,"t":"2026-04-22T04:00:00Z","v":1938230,"vw":5.198565},{"c":4.92,"h":5.18,"l":4.815,"n":14951,"o":5.12,"t":"2026-04-23T04:00:00Z","v":2464056,"vw":4.927793},{"c":5.11,"h":5.14,"l":4.9,"n":10673,"o":4.97,"t":"2026-04-24T04:00:00Z","v":2198873,"vw":5.070021},{"c":5.1,"h":5.18,"l":5.065,"n":12032,"o":5.08,"t":"2026-04-27T04:00:00Z","v":1963434,"vw":5.101638},{"c":5.18,"h":5.23,"l":5.055,"n":12150,"o":5.11,"t":"2026-04-28T04:00:00Z","v":1627800,"vw":5.169425},{"c":5.05,"h":5.175,"l":4.95,"n":17461,"o":5.13,"t":"2026-04-29T04:00:00Z","v":3091785,"vw":5.044097},{"c":4.98,"h":5.14,"l":4.86,"n":15307,"o":5.09,"t":"2026-04-30T04:00:00Z","v":2584773,"vw":4.997076},{"c":5.04,"h":5.11,"l":5,"n":13498,"o":5.04,"t":"2026-05-01T04:00:00Z","v":2024413,"vw":5.042737},{"c":5.01,"h":5.12,"l":4.98,"n":21208,"o":5.02,"t":"2026-05-04T04:00:00Z","v":4756464,"vw":5.041245},{"c":4.91,"h":5.03,"l":4.88,"n":20767,"o":5.03,"t":"2026-05-05T04:00:00Z","v":3521249,"vw":4.929896},{"c":4.86,"h":4.96,"l":4.8,"n":23947,"o":4.93,"t":"2026-05-06T04:00:00Z","v":4135608,"vw":4.876402},{"c":5.06,"h":5.17,"l":4.73,"n":31872,"o":5.13,"t":"2026-05-07T04:00:00Z","v":8177682,"vw":4.996197},{"c":5.16,"h":5.255,"l":5.01,"n":39752,"o":5.11,"t":"2026-05-08T04:00:00Z","v":8387958,"vw":5.1362},{"c":5.11,"h":5.265,"l":5.09,"n":23613,"o":5.17,"t":"2026-05-11T04:00:00Z","v":5861203,"vw":5.135567},{"c":5.12,"h":5.17,"l":5.06,"n":24810,"o":5.1,"t":"2026-05-12T04:00:00Z","v":5701539,"vw":5.113537},{"c":4.93,"h":5.065,"l":4.855,"n":20137,"o":5.06,"t":"2026-05-13T04:00:00Z","v":4439963,"vw":4.947336},{"c":4.87,"h":5.035,"l":4.86,"n":17789,"o":4.95,"t":"2026-05-14T04:00:00Z","v":4471308,"vw":4.932876},{"c":4.6,"h":4.905,"l":4.59,"n":20882,"o":4.81,"t":"2026-05-15T04:00:00Z","v":4807531,"vw":4.675828},{"c":4.8,"h":4.81,"l":4.52,"n":17359,"o":4.58,"t":"2026-05-18T04:00:00Z","v":3468873,"vw":4.725153},{"c":4.8,"h":4.97,"l":4.73,"n":18201,"o":4.84,"t":"2026-05-19T04:00:00Z","v":3217997,"vw":4.8288},{"c":4.96,"h":4.97,"l":4.808,"n":13788,"o":4.87,"t":"2026-05-20T04:00:00Z","v":2475798,"vw":4.931486},{"c":5,"h":5,"l":4.81,"n":13862,"o":4.9,"t":"2026-05-21T04:00:00Z","v":2816085,"vw":4.953921},{"c":4.94,"h":5.02,"l":4.895,"n":13893,"o":4.99,"t":"2026-05-22T04:00:00Z","v":4075649,"vw":4.944163},{"c":4.95,"h":4.975,"l":4.88,"n":18491,"o":4.96,"t":"2026-05-26T04:00:00Z","v":3096608,"vw":4.946094},{"c":4.99,"h":5.065,"l":4.94,"n":17237,"o":4.94,"t":"2026-05-27T04:00:00Z","v":3593518,"vw":5.000833},{"c":5.1,"h":5.1,"l":4.93,"n":20826,"o":4.97,"t":"2026-05-28T04:00:00Z","v":4053104,"vw":5.050681},{"c":5.2,"h":5.3,"l":5.06,"n":20897,"o":5.07,"t":"2026-05-29T04:00:00Z","v":4328354,"vw":5.201281},{"c":5.43,"h":5.44,"l":5.21,"n":28597,"o":5.21,"t":"2026-06-01T04:00:00Z","v":5928577,"vw":5.37192},{"c":5.35,"h":5.545,"l":5.16,"n":35282,"o":5.33,"t":"2026-06-02T04:00:00Z","v":8743387,"vw":5.395992},{"c":5.09,"h":5.35,"l":4.9,"n":22966,"o":5.35,"t":"2026-06-03T04:00:00Z","v":4651752,"vw":5.041849},{"c":5.13,"h":5.31,"l":5.1,"n":21716,"o":5.18,"t":"2026-06-04T04:00:00Z","v":6515252,"vw":5.177304},{"c":5.04,"h":5.16,"l":4.93,"n":22237,"o":5.13,"t":"2026-06-05T04:00:00Z","v":3424000,"vw":5.021575},{"c":5.14,"h":5.155,"l":4.97,"n":15358,"o":5.04,"t":"2026-06-08T04:00:00Z","v":2381381,"vw":5.107703},{"c":6.39,"h":6.645,"l":5.17,"n":192022,"o":5.2,"t":"2026-06-09T04:00:00Z","v":52018040,"vw":6.365645},{"c":6.67,"h":6.71,"l":6.32,"n":52421,"o":6.45,"t":"2026-06-10T04:00:00Z","v":15437446,"vw":6.506625},{"c":6.75,"h":6.8,"l":6.52,"n":38046,"o":6.6,"t":"2026-06-11T04:00:00Z","v":8840128,"vw":6.6776},{"c":6.75,"h":6.85,"l":6.6,"n":35997,"o":6.78,"t":"2026-06-12T04:00:00Z","v":9345843,"vw":6.74102},{"c":7.03,"h":7.05,"l":6.985,"n":111029,"o":7.025,"t":"2026-06-15T04:00:00Z","v":78628245,"vw":7.02294},{"c":7.02,"h":7.04,"l":7.01,"n":60717,"o":7.03,"t":"2026-06-16T04:00:00Z","v":18802394,"vw":7.021471},{"c":7.02,"h":7.04,"l":7,"n":28703,"o":7.02,"t":"2026-06-17T04:00:00Z","v":8751374,"vw":7.021088},{"c":7.02,"h":7.05,"l":7.01,"n":23567,"o":7.03,"t":"2026-06-18T04:00:00Z","v":13763214,"vw":7.024049},{"c":7.02,"h":7.03,"l":7.02,"n":17868,"o":7.03,"t":"2026-06-22T04:00:00Z","v":5091912,"vw":7.022679},{"c":7.06,"h":7.06,"l":7.02,"n":22836,"o":7.02,"t":"2026-06-23T04:00:00Z","v":6395342,"vw":7.041532},{"c":7.09,"h":7.11,"l":7.05,"n":21985,"o":7.06,"t":"2026-06-24T04:00:00Z","v":5463710,"vw":7.083223},{"c":7.04,"h":7.14,"l":7.03,"n":16655,"o":7.105,"t":"2026-06-25T04:00:00Z","v":4207727,"vw":7.056129},{"c":7.13,"h":7.16,"l":7.04,"n":19663,"o":7.04,"t":"2026-06-26T04:00:00Z","v":9802598,"vw":7.119099},{"c":7.09,"h":7.14,"l":7.045,"n":22635,"o":7.13,"t":"2026-06-29T04:00:00Z","v":5231670,"vw":7.085481},{"c":7.12,"h":7.13,"l":7.07,"n":14330,"o":7.09,"t":"2026-06-30T04:00:00Z","v":4158545,"vw":7.101975},{"c":7.09,"h":7.13,"l":7.09,"n":18090,"o":7.11,"t":"2026-07-01T04:00:00Z","v":3407956,"vw":7.103488},{"c":7.09,"h":7.11,"l":7.08,"n":12054,"o":7.11,"t":"2026-07-02T04:00:00Z","v":2156545,"vw":7.092371},{"c":7.13,"h":7.13,"l":7.09,"n":12184,"o":7.1,"t":"2026-07-06T04:00:00Z","v":2290669,"vw":7.119798},{"c":7.1,"h":7.15,"l":7.1,"n":27897,"o":7.12,"t":"2026-07-07T04:00:00Z","v":3800374,"vw":7.119358},{"c":7.085,"h":7.1,"l":7.08,"n":32366,"o":7.085,"t":"2026-07-08T04:00:00Z","v":3736329,"vw":7.090082},{"c":7.09,"h":7.1,"l":7.07,"n":32715,"o":7.09,"t":"2026-07-09T04:00:00Z","v":4193952,"vw":7.089682},{"c":7.1,"h":7.1,"l":7.08,"n":31627,"o":7.09,"t":"2026-07-10T04:00:00Z","v":3653560,"vw":7.09587},{"c":7.1,"h":7.115,"l":7.1,"n":15661,"o":7.1,"t":"2026-07-13T04:00:00Z","v":1872682,"vw":7.10275},{"c":7.1,"h":7.12,"l":7.1,"n":26318,"o":7.11,"t":"2026-07-14T04:00:00Z","v":2434616,"vw":7.101746},{"c":7.11,"h":7.12,"l":7.1,"n":35330,"o":7.12,"t":"2026-07-15T04:00:00Z","v":2135558,"vw":7.10766},{"c":7.09,"h":7.11,"l":7.09,"n":35536,"o":7.11,"t":"2026-07-16T04:00:00Z","v":3212934,"vw":7.093453},{"c":7.12,"h":7.12,"l":7.08,"n":14725,"o":7.096,"t":"2026-07-17T04:00:00Z","v":3506453,"vw":7.105259},{"c":7.13,"h":7.14,"l":7.1,"n":14835,"o":7.1,"t":"2026-07-20T04:00:00Z","v":3388680,"vw":7.124637},{"c":7.12,"h":7.15,"l":7.1,"n":11916,"o":7.12,"t":"2026-07-21T04:00:00Z","v":2571461,"vw":7.124492},{"c":7.12,"h":7.13,"l":7.11,"n":9386,"o":7.11,"t":"2026-07-22T04:00:00Z","v":1470412,"vw":7.122551},{"c":7.12,"h":7.13,"l":7.11,"n":13016,"o":7.12,"t":"2026-07-23T04:00:00Z","v":2532565,"vw":7.119614},{"c":7.12,"h":7.13,"l":7.115,"n":9258,"o":7.13,"t":"2026-07-24T04:00:00Z","v":1339790,"vw":7.121731},{"c":7.12,"h":7.13,"l":7.12,"n":9722,"o":7.12,"t":"2026-07-27T04:00:00Z","v":2643120,"vw":7.121118},{"c":7.15,"h":7.18,"l":7.12,"n":9478,"o":7.13,"t":"2026-07-28T04:00:00Z","v":3301970,"vw":7.152394},{"c":7.12,"h":7.17,"l":7.12,"n":36097,"o":7.14,"t":"2026-07-29T04:00:00Z","v":12172400,"vw":7.151671},{"c":7.16,"h":7.17,"l":7.14,"n":33205,"o":7.16,"t":"2026-07-30T04:00:00Z","v":7938895,"vw":7.148497},{"c":7.17,"h":7.18,"l":7.15,"n":36887,"o":7.18,"t":"2026-07-31T04:00:00Z","v":6668259,"vw":7.165906},{"c":7.11,"h":7.18,"l":7.1,"n":54579,"o":7.18,"t":"2026-08-03T04:00:00Z","v":11836263,"vw":7.123015},{"c":7.13,"h":7.14,"l":7.1,"n":36532,"o":7.1,"t":"2026-08-04T04:00:00Z","v":5913102,"vw":7.124748},{"c":7.12,"h":7.14,"l":7.09,"n":15127,"o":7.13,"t":"2026-08-05T04:00:00Z","v":4017357,"vw":7.11888},{"c":7.11,"h":7.13,"l":7.11,"n":9001,"o":7.12,"t":"2026-08-06T04:00:00Z","v":2981814,"vw":7.122276},{"c":7.1,"h":7.13,"l":7.1,"n":18366,"o":7.12,"t":"2026-08-07T04:00:00Z","v":3929955,"vw":7.111477},{"c":7.09,"h":7.12,"l":7.09,"n":18029,"o":7.11,"t":"2026-08-10T04:00:00Z","v":6661792,"vw":7.103517},{"c":7.09,"h":7.11,"l":7.08,"n":17317,"o":7.1,"t":"2026-08-11T04:00:00Z","v":5031596,"vw":7.095369},{"c":7.12,"h":7.12,"l":7.02,"n":24512,"o":7.09,"t":"2026-08-12T04:00:00Z","v":11381812,"vw":7.076784},{"c":7.14,"h":7.16,"l":7.11,"n":15787,"o":7.12,"t":"2026-08-13T04:00:00Z","v":3747606,"vw":7.139818},{"c":7.13,"h":7.15,"l":7.115,"n":10673,"o":7.14,"t":"2026-08-14T04:00:00Z","v":5203122,"vw":7.133587},{"c":7.13,"h":7.13,"l":7.11,"n":11933,"o":7.12,"t":"2026-08-17T04:00:00Z","v":5256129,"vw":7.124749},{"c":7.11,"h":7.13,"l":7.1,"n":11126,"o":7.12,"t":"2026-08-18T04:00:00Z","v":4561467,"vw":7.111415},{"c":7.1,"h":7.12,"l":7.095,"n":12684,"o":7.1,"t":"2026-08-19T04:00:00Z","v":4765648,"vw":7.104819},{"c":7.09,"h":7.12,"l":7.09,"n":8038,"o":7.1,"t":"2026-08-20T04:00:00Z","v":2065508,"vw":7.102423},{"c":7.11,"h":7.11,"l":7.1,"n":8505,"o":7.1,"t":"2026-08-21T04:00:00Z","v":1006631,"vw":7.105956},{"c":7.11,"h":7.12,"l":7.1,"n":8361,"o":7.1,"t":"2026-08-24T04:00:00Z","v":1604076,"vw":7.109942},{"c":7.11,"h":7.12,"l":7.1,"n":8763,"o":7.1,"t":"2026-08-25T04:00:00Z","v":1212414,"vw":7.110752},{"c":7.12,"h":7.12,"l":7.1,"n":9538,"o":7.11,"t":"2026-08-26T04:00:00Z","v":1360526,"vw":7.116123},{"c":7.13,"h":7.13,"l":7.11,"n":8048,"o":7.11,"t":"2026-08-27T04:00:00Z","v":1087895,"vw":7.125388},{"c":7.11,"h":7.13,"l":7.11,"n":4601,"o":7.12,"t":"2026-08-28T04:00:00Z","v":871213,"vw":7.118656},{"c":7.11,"h":7.13,"l":7.08,"n":8510,"o":7.11,"t":"2026-08-31T04:00:00Z","v":2540722,"vw":7.110739},{"c":7.1,"h":7.12,"l":7.1,"n":11793,"o":7.1,"t":"2026-09-01T04:00:00Z","v":2100885,"vw":7.107635},{"c":7.12,"h":7.13,"l":7.09,"n":11399,"o":7.09,"t":"2026-09-02T04:00:00Z","v":3323554,"vw":7.117049},{"c":7.18,"h":7.18,"l":7.12,"n":8174,"o":7.14,"t":"2026-09-03T04:00:00Z","v":2114746,"vw":7.170313},{"c":7.17,"h":7.18,"l":7.15,"n":16630,"o":7.15,"t":"2026-09-04T04:00:00Z","v":1394818,"vw":7.17178},{"c":7.13,"h":7.16,"l":7.13,"n":9684,"o":7.15,"t":"2026-09-08T04:00:00Z","v":2157437,"vw":7.142619},{"c":7.11,"h":7.14,"l":7.1,"n":9785,"o":7.14,"t":"2026-09-09T04:00:00Z","v":2162590,"vw":7.12035},{"c":7.12,"h":7.12,"l":7.09,"n":9201,"o":7.1,"t":"2026-09-10T04:00:00Z","v":3558245,"vw":7.114168},{"c":7.12,"h":7.13,"l":7.11,"n":8748,"o":7.13,"t":"2026-09-11T04:00:00Z","v":2483581,"vw":7.119241},{"c":7.14,"h":7.15,"l":7.11,"n":9057,"o":7.11,"t":"2026-09-14T04:00:00Z","v":4375497,"vw":7.129339},{"c":7.13,"h":7.15,"l":7.11,"n":11372,"o":7.14,"t":"2026-09-15T04:00:00Z","v":4047997,"vw":7.124649},{"c":7.15,"h":7.16,"l":7.11,"n":8317,"o":7.11,"t":"2026-09-16T04:00:00Z","v":2086499,"vw":7.127025},{"c":7.11,"h":7.16,"l":7.11,"n":11179,"o":7.16,"t":"2026-09-17T04:00:00Z","v":5596078,"vw":7.124523},{"c":7.13,"h":7.13,"l":7.1,"n":8814,"o":7.11,"t":"2026-09-18T04:00:00Z","v":5369130,"vw":7.12309},{"c":7.11,"h":7.12,"l":7.11,"n":5983,"o":7.11,"t":"2026-09-21T04:00:00Z","v":1330608,"vw":7.113124},{"c":7.13,"h":7.14,"l":7.11,"n":7624,"o":7.13,"t":"2026-09-22T04:00:00Z","v":4968474,"vw":7.117441},{"c":7.14,"h":7.16,"l":7.13,"n":7782,"o":7.13,"t":"2026-09-23T04:00:00Z","v":2134790,"vw":7.145919},{"c":7.13,"h":7.16,"l":7.13,"n":7595,"o":7.16,"t":"2026-09-24T04:00:00Z","v":2173560,"vw":7.140621},{"c":7.17,"h":7.19,"l":7.135,"n":6621,"o":7.14,"t":"2026-09-25T04:00:00Z","v":3469373,"vw":7.159771},{"c":7.14,"h":7.17,"l":7.13,"n":7496,"o":7.16,"t":"2026-09-28T04:00:00Z","v":2597385,"vw":7.146216},{"c":7.14,"h":7.15,"l":7.14,"n":8577,"o":7.14,"t":"2026-09-29T04:00:00Z","v":1381148,"vw":7.144344},{"c":7.14,"h":7.15,"l":7.13,"n":7361,"o":7.14,"t":"2026-09-30T04:00:00Z","v":2163575,"vw":7.137926},{"c":7.14,"h":7.15,"l":7.14,"n":8131,"o":7.14,"t":"2026-10-01T04:00:00Z","v":2889555,"vw":7.142768},{"c":7.15,"h":7.16,"l":7.14,"n":7491,"o":7.15,"t":"2026-10-02T04:00:00Z","v":1590998,"vw":7.150895},{"c":7.15,"h":7.16,"l":7.14,"n":7515,"o":7.15,"t":"2026-10-05T04:00:00Z","v":4337257,"vw":7.151621},{"c":7.15,"h":7.16,"l":7.15,"n":5270,"o":7.16,"t":"2026-10-06T04:00:00Z","v":2891068,"vw":7.152871},{"c":7.16,"h":7.16,"l":7.15,"n":8184,"o":7.15,"t":"2026-10-07T04:00:00Z","v":1601022,"vw":7.156991},{"c":7.16,"h":7.17,"l":7.15,"n":5001,"o":7.15,"t":"2026-10-08T04:00:00Z","v":1342719,"vw":7.160988},{"c":7.14,"h":7.17,"l":7.14,"n":5589,"o":7.17,"t":"2026-10-09T04:00:00Z","v":1164035,"vw":7.148686},{"c":7.12,"h":7.15,"l":7.12,"n":4904,"o":7.14,"t":"2026-10-12T04:00:00Z","v":977924,"vw":7.13299},{"c":7.15,"h":7.15,"l":7.13,"n":5176,"o":7.14,"t":"2026-10-13T04:00:00Z","v":1032729,"vw":7.141345},{"c":7.14,"h":7.15,"l":7.13,"n":7005,"o":7.14,"t":"2026-10-14T04:00:00Z","v":1988161,"vw":7.138049},{"c":7.14,"h":7.14,"l":7.13,"n":6433,"o":7.14,"t":"2026-10-15T04:00:00Z","v":1125713,"vw":7.135416},{"c":7.12,"h":7.15,"l":7.11,"n":5550,"o":7.14,"t":"2026-10-16T04:00:00Z","v":1735519,"vw":7.130801},{"c":7.12,"h":7.12,"l":7.11,"n":5317,"o":7.11,"t":"2026-10-19T04:00:00Z","v":890346,"vw":7.117077},{"c":7.13,"h":7.14,"l":7.11,"n":5057,"o":7.12,"t":"2026-10-20T04:00:00Z","v":1517890,"vw":7.132399},{"c":7.16,"h":7.17,"l":7.13,"n":4739,"o":7.13,"t":"2026-10-21T04:00:00Z","v":1132025,"vw":7.157137},{"c":7.17,"h":7.17,"l":7.15,"n":4924,"o":7.15,"t":"2026-10-22T04:00:00Z","v":900354,"vw":7.166768}],"volatilityBars":[{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-21T11:45:00Z","v":100,"vw":7.1},{"c":7.115,"h":7.12,"l":7.11,"n":186,"o":7.12,"t":"2026-09-21T13:30:00Z","v":62836,"vw":7.114029},{"c":7.11,"h":7.12,"l":7.11,"n":282,"o":7.115,"t":"2026-09-21T13:45:00Z","v":373755,"vw":7.112102},{"c":7.12,"h":7.12,"l":7.11,"n":114,"o":7.1112,"t":"2026-09-21T14:00:00Z","v":123633,"vw":7.112711},{"c":7.115,"h":7.115,"l":7.11,"n":47,"o":7.11,"t":"2026-09-21T14:15:00Z","v":9562,"vw":7.114208},{"c":7.115,"h":7.12,"l":7.11,"n":148,"o":7.11,"t":"2026-09-21T14:30:00Z","v":9680,"vw":7.112914},{"c":7.115,"h":7.12,"l":7.11,"n":109,"o":7.11,"t":"2026-09-21T14:45:00Z","v":15990,"vw":7.118744},{"c":7.12,"h":7.12,"l":7.11,"n":192,"o":7.115,"t":"2026-09-21T15:00:00Z","v":18987,"vw":7.11779},{"c":7.115,"h":7.12,"l":7.11,"n":131,"o":7.12,"t":"2026-09-21T15:15:00Z","v":5883,"vw":7.114786},{"c":7.11,"h":7.12,"l":7.11,"n":104,"o":7.11,"t":"2026-09-21T15:30:00Z","v":9252,"vw":7.111741},{"c":7.11,"h":7.12,"l":7.11,"n":117,"o":7.11,"t":"2026-09-21T15:45:00Z","v":40405,"vw":7.116661},{"c":7.12,"h":7.12,"l":7.11,"n":115,"o":7.115,"t":"2026-09-21T16:00:00Z","v":13380,"vw":7.115471},{"c":7.1121,"h":7.12,"l":7.11,"n":106,"o":7.115,"t":"2026-09-21T16:15:00Z","v":8098,"vw":7.111973},{"c":7.11,"h":7.12,"l":7.11,"n":159,"o":7.115,"t":"2026-09-21T16:30:00Z","v":8100,"vw":7.112048},{"c":7.115,"h":7.12,"l":7.11,"n":287,"o":7.115,"t":"2026-09-21T16:45:00Z","v":11103,"vw":7.115362},{"c":7.12,"h":7.12,"l":7.11,"n":244,"o":7.12,"t":"2026-09-21T17:00:00Z","v":7236,"vw":7.115032},{"c":7.115,"h":7.12,"l":7.11,"n":132,"o":7.11,"t":"2026-09-21T17:15:00Z","v":5846,"vw":7.115534},{"c":7.11,"h":7.12,"l":7.11,"n":77,"o":7.115,"t":"2026-09-21T17:30:00Z","v":5016,"vw":7.117268},{"c":7.11,"h":7.12,"l":7.11,"n":124,"o":7.12,"t":"2026-09-21T17:45:00Z","v":8193,"vw":7.113656},{"c":7.115,"h":7.12,"l":7.11,"n":137,"o":7.11,"t":"2026-09-21T18:00:00Z","v":9595,"vw":7.11504},{"c":7.115,"h":7.12,"l":7.11,"n":123,"o":7.115,"t":"2026-09-21T18:15:00Z","v":7991,"vw":7.117245},{"c":7.12,"h":7.12,"l":7.11,"n":125,"o":7.12,"t":"2026-09-21T18:30:00Z","v":9722,"vw":7.118306},{"c":7.12,"h":7.12,"l":7.11,"n":148,"o":7.12,"t":"2026-09-21T18:45:00Z","v":9228,"vw":7.116428},{"c":7.12,"h":7.12,"l":7.11,"n":235,"o":7.12,"t":"2026-09-21T19:00:00Z","v":32883,"vw":7.119381},{"c":7.12,"h":7.12,"l":7.11,"n":282,"o":7.12,"t":"2026-09-21T19:15:00Z","v":16445,"vw":7.119147},{"c":7.12,"h":7.12,"l":7.11,"n":369,"o":7.12,"t":"2026-09-21T19:30:00Z","v":16928,"vw":7.118493},{"c":7.115,"h":7.12,"l":7.11,"n":894,"o":7.12,"t":"2026-09-21T19:45:00Z","v":115044,"vw":7.116305},{"c":7.11,"h":7.12,"l":7.11,"n":27,"o":7.12,"t":"2026-09-21T20:00:00Z","v":207708,"vw":7.110197},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-09-22T13:15:00Z","v":410,"vw":7.14},{"c":7.125,"h":7.13,"l":7.11,"n":232,"o":7.13,"t":"2026-09-22T13:30:00Z","v":320923,"vw":7.128229},{"c":7.12,"h":7.125,"l":7.11,"n":179,"o":7.125,"t":"2026-09-22T13:45:00Z","v":254430,"vw":7.111016},{"c":7.115,"h":7.12,"l":7.11,"n":127,"o":7.11,"t":"2026-09-22T14:00:00Z","v":22286,"vw":7.116021},{"c":7.115,"h":7.12,"l":7.115,"n":112,"o":7.115,"t":"2026-09-22T14:15:00Z","v":10487,"vw":7.117833},{"c":7.115,"h":7.12,"l":7.11,"n":158,"o":7.1134,"t":"2026-09-22T14:30:00Z","v":70287,"vw":7.113307},{"c":7.115,"h":7.12,"l":7.11,"n":310,"o":7.115,"t":"2026-09-22T14:45:00Z","v":125969,"vw":7.112353},{"c":7.12,"h":7.12,"l":7.11,"n":311,"o":7.115,"t":"2026-09-22T15:00:00Z","v":2084518,"vw":7.110132},{"c":7.12,"h":7.13,"l":7.115,"n":609,"o":7.12,"t":"2026-09-22T15:15:00Z","v":914644,"vw":7.123557},{"c":7.115,"h":7.12,"l":7.11,"n":167,"o":7.12,"t":"2026-09-22T15:30:00Z","v":247292,"vw":7.115159},{"c":7.115,"h":7.12,"l":7.115,"n":208,"o":7.115,"t":"2026-09-22T15:45:00Z","v":48743,"vw":7.115265},{"c":7.115,"h":7.12,"l":7.11,"n":147,"o":7.11,"t":"2026-09-22T16:00:00Z","v":27162,"vw":7.114848},{"c":7.125,"h":7.13,"l":7.11,"n":235,"o":7.11,"t":"2026-09-22T16:15:00Z","v":51417,"vw":7.119609},{"c":7.125,"h":7.13,"l":7.12,"n":117,"o":7.125,"t":"2026-09-22T16:30:00Z","v":4588,"vw":7.12624},{"c":7.1279,"h":7.13,"l":7.12,"n":350,"o":7.125,"t":"2026-09-22T16:45:00Z","v":37445,"vw":7.127268},{"c":7.1299,"h":7.13,"l":7.12,"n":93,"o":7.13,"t":"2026-09-22T17:00:00Z","v":9187,"vw":7.127381},{"c":7.13,"h":7.13,"l":7.125,"n":229,"o":7.125,"t":"2026-09-22T17:15:00Z","v":64655,"vw":7.129516},{"c":7.13,"h":7.13,"l":7.125,"n":178,"o":7.13,"t":"2026-09-22T17:30:00Z","v":27209,"vw":7.129762},{"c":7.13,"h":7.13,"l":7.125,"n":150,"o":7.13,"t":"2026-09-22T17:45:00Z","v":16303,"vw":7.128723},{"c":7.13,"h":7.13,"l":7.125,"n":117,"o":7.13,"t":"2026-09-22T18:00:00Z","v":10994,"vw":7.129585},{"c":7.125,"h":7.13,"l":7.12,"n":75,"o":7.13,"t":"2026-09-22T18:15:00Z","v":3341,"vw":7.126127},{"c":7.13,"h":7.13,"l":7.12,"n":185,"o":7.13,"t":"2026-09-22T18:30:00Z","v":7155,"vw":7.128086},{"c":7.13,"h":7.13,"l":7.12,"n":273,"o":7.13,"t":"2026-09-22T18:45:00Z","v":51095,"vw":7.129769},{"c":7.13,"h":7.13,"l":7.125,"n":254,"o":7.13,"t":"2026-09-22T19:00:00Z","v":18125,"vw":7.128609},{"c":7.13,"h":7.13,"l":7.12,"n":225,"o":7.13,"t":"2026-09-22T19:15:00Z","v":61345,"vw":7.129794},{"c":7.13,"h":7.13,"l":7.125,"n":313,"o":7.13,"t":"2026-09-22T19:30:00Z","v":33839,"vw":7.129005},{"c":7.135,"h":7.14,"l":7.13,"n":1161,"o":7.13,"t":"2026-09-22T19:45:00Z","v":205339,"vw":7.137264},{"c":7.13,"h":7.14,"l":7.13,"n":13,"o":7.14,"t":"2026-09-22T20:00:00Z","v":209265,"vw":7.13001},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-09-23T13:15:00Z","v":150,"vw":7.13},{"c":7.15,"h":7.15,"l":7.13,"n":120,"o":7.13,"t":"2026-09-23T13:30:00Z","v":68133,"vw":7.135806},{"c":7.145,"h":7.15,"l":7.14,"n":86,"o":7.14,"t":"2026-09-23T13:45:00Z","v":8043,"vw":7.142621},{"c":7.15,"h":7.15,"l":7.14,"n":127,"o":7.15,"t":"2026-09-23T14:00:00Z","v":23016,"vw":7.148656},{"c":7.15,"h":7.15,"l":7.145,"n":163,"o":7.145,"t":"2026-09-23T14:15:00Z","v":38999,"vw":7.149},{"c":7.15,"h":7.15,"l":7.145,"n":112,"o":7.145,"t":"2026-09-23T14:30:00Z","v":10149,"vw":7.149295},{"c":7.145,"h":7.15,"l":7.14,"n":157,"o":7.15,"t":"2026-09-23T14:45:00Z","v":15053,"vw":7.146649},{"c":7.145,"h":7.15,"l":7.14,"n":218,"o":7.15,"t":"2026-09-23T15:00:00Z","v":41646,"vw":7.143203},{"c":7.145,"h":7.15,"l":7.14,"n":170,"o":7.145,"t":"2026-09-23T15:15:00Z","v":16263,"vw":7.148246},{"c":7.145,"h":7.15,"l":7.14,"n":144,"o":7.145,"t":"2026-09-23T15:30:00Z","v":25021,"vw":7.149527},{"c":7.145,"h":7.15,"l":7.14,"n":169,"o":7.15,"t":"2026-09-23T15:45:00Z","v":527070,"vw":7.140311},{"c":7.15,"h":7.15,"l":7.14,"n":155,"o":7.15,"t":"2026-09-23T16:00:00Z","v":11961,"vw":7.148247},{"c":7.145,"h":7.15,"l":7.1419,"n":157,"o":7.145,"t":"2026-09-23T16:15:00Z","v":10882,"vw":7.148886},{"c":7.145,"h":7.15,"l":7.145,"n":148,"o":7.1482,"t":"2026-09-23T16:30:00Z","v":9042,"vw":7.149266},{"c":7.15,"h":7.15,"l":7.145,"n":232,"o":7.15,"t":"2026-09-23T16:45:00Z","v":15308,"vw":7.147997},{"c":7.145,"h":7.15,"l":7.14,"n":226,"o":7.15,"t":"2026-09-23T17:00:00Z","v":24278,"vw":7.147186},{"c":7.15,"h":7.15,"l":7.14,"n":379,"o":7.145,"t":"2026-09-23T17:15:00Z","v":211885,"vw":7.149738},{"c":7.15,"h":7.15,"l":7.145,"n":308,"o":7.15,"t":"2026-09-23T17:30:00Z","v":268258,"vw":7.149992},{"c":7.145,"h":7.15,"l":7.145,"n":114,"o":7.145,"t":"2026-09-23T17:45:00Z","v":23568,"vw":7.149543},{"c":7.15,"h":7.15,"l":7.1401,"n":269,"o":7.1495,"t":"2026-09-23T18:00:00Z","v":35177,"vw":7.149443},{"c":7.1599,"h":7.16,"l":7.15,"n":212,"o":7.15,"t":"2026-09-23T18:15:00Z","v":26966,"vw":7.152435},{"c":7.16,"h":7.16,"l":7.15,"n":189,"o":7.15,"t":"2026-09-23T18:30:00Z","v":15614,"vw":7.15771},{"c":7.16,"h":7.16,"l":7.15,"n":349,"o":7.15,"t":"2026-09-23T18:45:00Z","v":58021,"vw":7.155298},{"c":7.155,"h":7.16,"l":7.15,"n":268,"o":7.16,"t":"2026-09-23T19:00:00Z","v":13195,"vw":7.156873},{"c":7.155,"h":7.16,"l":7.15,"n":265,"o":7.15,"t":"2026-09-23T19:15:00Z","v":15595,"vw":7.158473},{"c":7.16,"h":7.16,"l":7.15,"n":403,"o":7.155,"t":"2026-09-23T19:30:00Z","v":27375,"vw":7.158531},{"c":7.15,"h":7.16,"l":7.15,"n":1365,"o":7.16,"t":"2026-09-23T19:45:00Z","v":287660,"vw":7.152224},{"c":7.14,"h":7.14,"l":7.14,"n":14,"o":7.14,"t":"2026-09-23T20:00:00Z","v":273237,"vw":7.14},{"c":7.145,"h":7.16,"l":7.14,"n":121,"o":7.15,"t":"2026-09-24T13:30:00Z","v":48383,"vw":7.14764},{"c":7.145,"h":7.15,"l":7.14,"n":193,"o":7.145,"t":"2026-09-24T13:45:00Z","v":38411,"vw":7.143969},{"c":7.145,"h":7.15,"l":7.145,"n":122,"o":7.15,"t":"2026-09-24T14:00:00Z","v":7511,"vw":7.145692},{"c":7.145,"h":7.15,"l":7.14,"n":185,"o":7.14,"t":"2026-09-24T14:15:00Z","v":32797,"vw":7.144471},{"c":7.15,"h":7.15,"l":7.14,"n":176,"o":7.145,"t":"2026-09-24T14:30:00Z","v":25821,"vw":7.144289},{"c":7.145,"h":7.15,"l":7.14,"n":188,"o":7.14,"t":"2026-09-24T14:45:00Z","v":47245,"vw":7.14463},{"c":7.145,"h":7.15,"l":7.14,"n":185,"o":7.145,"t":"2026-09-24T15:00:00Z","v":23058,"vw":7.144613},{"c":7.145,"h":7.15,"l":7.14,"n":174,"o":7.14,"t":"2026-09-24T15:15:00Z","v":59997,"vw":7.14456},{"c":7.145,"h":7.15,"l":7.14,"n":110,"o":7.145,"t":"2026-09-24T15:30:00Z","v":13499,"vw":7.144386},{"c":7.14,"h":7.15,"l":7.14,"n":158,"o":7.14,"t":"2026-09-24T15:45:00Z","v":125647,"vw":7.145043},{"c":7.14,"h":7.15,"l":7.14,"n":158,"o":7.145,"t":"2026-09-24T16:00:00Z","v":22712,"vw":7.14434},{"c":7.15,"h":7.15,"l":7.14,"n":190,"o":7.15,"t":"2026-09-24T16:15:00Z","v":14742,"vw":7.147861},{"c":7.145,"h":7.15,"l":7.14,"n":228,"o":7.145,"t":"2026-09-24T16:30:00Z","v":538742,"vw":7.140445},{"c":7.14,"h":7.15,"l":7.14,"n":206,"o":7.145,"t":"2026-09-24T16:45:00Z","v":29328,"vw":7.144981},{"c":7.14,"h":7.15,"l":7.14,"n":135,"o":7.145,"t":"2026-09-24T17:00:00Z","v":8541,"vw":7.143458},{"c":7.145,"h":7.15,"l":7.14,"n":125,"o":7.145,"t":"2026-09-24T17:15:00Z","v":22817,"vw":7.147354},{"c":7.15,"h":7.15,"l":7.14,"n":107,"o":7.15,"t":"2026-09-24T17:30:00Z","v":12174,"vw":7.143492},{"c":7.14,"h":7.15,"l":7.14,"n":144,"o":7.14,"t":"2026-09-24T17:45:00Z","v":10408,"vw":7.145158},{"c":7.145,"h":7.15,"l":7.14,"n":162,"o":7.145,"t":"2026-09-24T18:00:00Z","v":14710,"vw":7.145025},{"c":7.14,"h":7.15,"l":7.14,"n":309,"o":7.145,"t":"2026-09-24T18:15:00Z","v":35356,"vw":7.144382},{"c":7.145,"h":7.15,"l":7.14,"n":267,"o":7.14,"t":"2026-09-24T18:30:00Z","v":38685,"vw":7.145033},{"c":7.14,"h":7.15,"l":7.14,"n":339,"o":7.14,"t":"2026-09-24T18:45:00Z","v":39718,"vw":7.144316},{"c":7.145,"h":7.15,"l":7.14,"n":376,"o":7.145,"t":"2026-09-24T19:00:00Z","v":37459,"vw":7.145483},{"c":7.145,"h":7.15,"l":7.14,"n":461,"o":7.14,"t":"2026-09-24T19:15:00Z","v":47312,"vw":7.145016},{"c":7.145,"h":7.15,"l":7.14,"n":558,"o":7.15,"t":"2026-09-24T19:30:00Z","v":54131,"vw":7.145176},{"c":7.14,"h":7.15,"l":7.14,"n":1834,"o":7.145,"t":"2026-09-24T19:45:00Z","v":315934,"vw":7.143374},{"c":7.13,"h":7.13,"l":7.13,"n":16,"o":7.13,"t":"2026-09-24T20:00:00Z","v":377599,"vw":7.13},{"c":7.14,"h":7.1495,"l":7.135,"n":98,"o":7.14,"t":"2026-09-25T13:30:00Z","v":24513,"vw":7.140065},{"c":7.14,"h":7.145,"l":7.139,"n":254,"o":7.14,"t":"2026-09-25T13:45:00Z","v":69031,"vw":7.140062},{"c":7.145,"h":7.15,"l":7.14,"n":173,"o":7.14,"t":"2026-09-25T14:00:00Z","v":20462,"vw":7.141554},{"c":7.14,"h":7.15,"l":7.14,"n":187,"o":7.14,"t":"2026-09-25T14:15:00Z","v":54050,"vw":7.144933},{"c":7.15,"h":7.15,"l":7.14,"n":115,"o":7.145,"t":"2026-09-25T14:30:00Z","v":7999,"vw":7.14434},{"c":7.145,"h":7.15,"l":7.14,"n":287,"o":7.14,"t":"2026-09-25T14:45:00Z","v":79769,"vw":7.144988},{"c":7.145,"h":7.15,"l":7.14,"n":195,"o":7.145,"t":"2026-09-25T15:00:00Z","v":70025,"vw":7.145014},{"c":7.145,"h":7.15,"l":7.14,"n":173,"o":7.15,"t":"2026-09-25T15:15:00Z","v":10515,"vw":7.144249},{"c":7.145,"h":7.15,"l":7.14,"n":304,"o":7.15,"t":"2026-09-25T15:30:00Z","v":721589,"vw":7.140391},{"c":7.145,"h":7.15,"l":7.14,"n":213,"o":7.15,"t":"2026-09-25T15:45:00Z","v":15838,"vw":7.147073},{"c":7.15,"h":7.15,"l":7.145,"n":265,"o":7.145,"t":"2026-09-25T16:00:00Z","v":54309,"vw":7.149533},{"c":7.16,"h":7.16,"l":7.145,"n":239,"o":7.145,"t":"2026-09-25T16:15:00Z","v":57026,"vw":7.151678},{"c":7.155,"h":7.16,"l":7.15,"n":239,"o":7.16,"t":"2026-09-25T16:30:00Z","v":109807,"vw":7.151693},{"c":7.16,"h":7.16,"l":7.15,"n":165,"o":7.155,"t":"2026-09-25T16:45:00Z","v":24233,"vw":7.156311},{"c":7.155,"h":7.16,"l":7.155,"n":123,"o":7.155,"t":"2026-09-25T17:00:00Z","v":24474,"vw":7.155797},{"c":7.155,"h":7.16,"l":7.15,"n":179,"o":7.155,"t":"2026-09-25T17:15:00Z","v":68368,"vw":7.154955},{"c":7.155,"h":7.16,"l":7.15,"n":283,"o":7.155,"t":"2026-09-25T17:30:00Z","v":310132,"vw":7.155533},{"c":7.155,"h":7.16,"l":7.15,"n":199,"o":7.155,"t":"2026-09-25T17:45:00Z","v":40140,"vw":7.155153},{"c":7.15,"h":7.16,"l":7.15,"n":127,"o":7.155,"t":"2026-09-25T18:00:00Z","v":52046,"vw":7.155089},{"c":7.155,"h":7.16,"l":7.15,"n":144,"o":7.155,"t":"2026-09-25T18:15:00Z","v":8677,"vw":7.155121},{"c":7.16,"h":7.16,"l":7.15,"n":129,"o":7.15,"t":"2026-09-25T18:30:00Z","v":8906,"vw":7.155156},{"c":7.17,"h":7.17,"l":7.15,"n":298,"o":7.15,"t":"2026-09-25T18:45:00Z","v":210004,"vw":7.160431},{"c":7.165,"h":7.17,"l":7.16,"n":192,"o":7.165,"t":"2026-09-25T19:00:00Z","v":49331,"vw":7.165059},{"c":7.17,"h":7.17,"l":7.165,"n":162,"o":7.1695,"t":"2026-09-25T19:15:00Z","v":15589,"vw":7.168722},{"c":7.17,"h":7.17,"l":7.165,"n":180,"o":7.17,"t":"2026-09-25T19:30:00Z","v":14666,"vw":7.168865},{"c":7.17,"h":7.19,"l":7.17,"n":1151,"o":7.17,"t":"2026-09-25T19:45:00Z","v":1020094,"vw":7.179535},{"c":7.17,"h":7.17,"l":7.17,"n":24,"o":7.17,"t":"2026-09-25T20:00:00Z","v":311778,"vw":7.17},{"c":7.165,"h":7.17,"l":7.15,"n":164,"o":7.16,"t":"2026-09-28T13:30:00Z","v":157477,"vw":7.160472},{"c":7.15,"h":7.165,"l":7.15,"n":653,"o":7.165,"t":"2026-09-28T13:45:00Z","v":376269,"vw":7.15665},{"c":7.155,"h":7.155,"l":7.15,"n":125,"o":7.15,"t":"2026-09-28T14:00:00Z","v":59719,"vw":7.150231},{"c":7.155,"h":7.16,"l":7.15,"n":160,"o":7.155,"t":"2026-09-28T14:15:00Z","v":15557,"vw":7.155008},{"c":7.15,"h":7.155,"l":7.15,"n":108,"o":7.15,"t":"2026-09-28T14:30:00Z","v":19559,"vw":7.150683},{"c":7.155,"h":7.16,"l":7.15,"n":165,"o":7.15,"t":"2026-09-28T14:45:00Z","v":16974,"vw":7.153473},{"c":7.155,"h":7.16,"l":7.15,"n":240,"o":7.155,"t":"2026-09-28T15:00:00Z","v":23132,"vw":7.154202},{"c":7.145,"h":7.155,"l":7.14,"n":329,"o":7.15,"t":"2026-09-28T15:15:00Z","v":62902,"vw":7.14874},{"c":7.145,"h":7.15,"l":7.14,"n":173,"o":7.15,"t":"2026-09-28T15:30:00Z","v":14877,"vw":7.145105},{"c":7.145,"h":7.145,"l":7.14,"n":176,"o":7.145,"t":"2026-09-28T15:45:00Z","v":13220,"vw":7.143781},{"c":7.145,"h":7.15,"l":7.14,"n":197,"o":7.145,"t":"2026-09-28T16:00:00Z","v":16346,"vw":7.144966},{"c":7.145,"h":7.15,"l":7.14,"n":224,"o":7.145,"t":"2026-09-28T16:15:00Z","v":30532,"vw":7.146404},{"c":7.14,"h":7.15,"l":7.14,"n":273,"o":7.14,"t":"2026-09-28T16:30:00Z","v":108401,"vw":7.141435},{"c":7.14,"h":7.145,"l":7.14,"n":220,"o":7.145,"t":"2026-09-28T16:45:00Z","v":151280,"vw":7.140502},{"c":7.1401,"h":7.15,"l":7.14,"n":191,"o":7.145,"t":"2026-09-28T17:00:00Z","v":35918,"vw":7.143655},{"c":7.145,"h":7.1499,"l":7.14,"n":232,"o":7.14,"t":"2026-09-28T17:15:00Z","v":29760,"vw":7.141652},{"c":7.145,"h":7.145,"l":7.14,"n":202,"o":7.145,"t":"2026-09-28T17:30:00Z","v":19995,"vw":7.142184},{"c":7.145,"h":7.15,"l":7.14,"n":218,"o":7.145,"t":"2026-09-28T17:45:00Z","v":20629,"vw":7.141734},{"c":7.145,"h":7.15,"l":7.14,"n":161,"o":7.14,"t":"2026-09-28T18:00:00Z","v":10920,"vw":7.143744},{"c":7.145,"h":7.1499,"l":7.14,"n":190,"o":7.14,"t":"2026-09-28T18:15:00Z","v":175174,"vw":7.140585},{"c":7.14,"h":7.145,"l":7.14,"n":174,"o":7.145,"t":"2026-09-28T18:30:00Z","v":14941,"vw":7.143344},{"c":7.145,"h":7.1499,"l":7.14,"n":210,"o":7.14,"t":"2026-09-28T18:45:00Z","v":13826,"vw":7.143727},{"c":7.145,"h":7.15,"l":7.13,"n":541,"o":7.145,"t":"2026-09-28T19:00:00Z","v":252519,"vw":7.139727},{"c":7.145,"h":7.145,"l":7.14,"n":234,"o":7.145,"t":"2026-09-28T19:15:00Z","v":17747,"vw":7.144622},{"c":7.145,"h":7.15,"l":7.14,"n":455,"o":7.145,"t":"2026-09-28T19:30:00Z","v":380952,"vw":7.144567},{"c":7.15,"h":7.15,"l":7.14,"n":1272,"o":7.15,"t":"2026-09-28T19:45:00Z","v":175401,"vw":7.146504},{"c":7.14,"h":7.14,"l":7.14,"n":15,"o":7.14,"t":"2026-09-28T20:00:00Z","v":344434,"vw":7.14},{"c":7.145,"h":7.15,"l":7.14,"n":261,"o":7.14,"t":"2026-09-29T13:30:00Z","v":94199,"vw":7.143758},{"c":7.145,"h":7.15,"l":7.145,"n":323,"o":7.145,"t":"2026-09-29T13:45:00Z","v":65323,"vw":7.145081},{"c":7.145,"h":7.15,"l":7.14,"n":280,"o":7.145,"t":"2026-09-29T14:00:00Z","v":39002,"vw":7.145},{"c":7.145,"h":7.15,"l":7.14,"n":212,"o":7.145,"t":"2026-09-29T14:15:00Z","v":17955,"vw":7.145494},{"c":7.145,"h":7.15,"l":7.14,"n":211,"o":7.145,"t":"2026-09-29T14:30:00Z","v":13912,"vw":7.144996},{"c":7.145,"h":7.15,"l":7.14,"n":224,"o":7.145,"t":"2026-09-29T14:45:00Z","v":15682,"vw":7.145452},{"c":7.15,"h":7.15,"l":7.14,"n":417,"o":7.14,"t":"2026-09-29T15:00:00Z","v":95445,"vw":7.144766},{"c":7.1418,"h":7.15,"l":7.14,"n":286,"o":7.145,"t":"2026-09-29T15:15:00Z","v":26648,"vw":7.144895},{"c":7.15,"h":7.15,"l":7.14,"n":267,"o":7.145,"t":"2026-09-29T15:30:00Z","v":19748,"vw":7.145419},{"c":7.145,"h":7.15,"l":7.14,"n":240,"o":7.145,"t":"2026-09-29T15:45:00Z","v":12795,"vw":7.145096},{"c":7.145,"h":7.15,"l":7.14,"n":275,"o":7.15,"t":"2026-09-29T16:00:00Z","v":36401,"vw":7.147359},{"c":7.145,"h":7.15,"l":7.14,"n":269,"o":7.145,"t":"2026-09-29T16:15:00Z","v":16244,"vw":7.14557},{"c":7.145,"h":7.15,"l":7.14,"n":230,"o":7.15,"t":"2026-09-29T16:30:00Z","v":18375,"vw":7.145184},{"c":7.145,"h":7.15,"l":7.14,"n":248,"o":7.14,"t":"2026-09-29T16:45:00Z","v":13348,"vw":7.145393},{"c":7.145,"h":7.15,"l":7.14,"n":252,"o":7.145,"t":"2026-09-29T17:00:00Z","v":10243,"vw":7.145},{"c":7.15,"h":7.15,"l":7.14,"n":259,"o":7.145,"t":"2026-09-29T17:15:00Z","v":21624,"vw":7.14448},{"c":7.145,"h":7.15,"l":7.14,"n":245,"o":7.14,"t":"2026-09-29T17:30:00Z","v":20261,"vw":7.14567},{"c":7.145,"h":7.15,"l":7.14,"n":268,"o":7.145,"t":"2026-09-29T17:45:00Z","v":116751,"vw":7.14507},{"c":7.145,"h":7.15,"l":7.14,"n":317,"o":7.145,"t":"2026-09-29T18:00:00Z","v":41938,"vw":7.147047},{"c":7.145,"h":7.15,"l":7.14,"n":302,"o":7.145,"t":"2026-09-29T18:15:00Z","v":17397,"vw":7.145641},{"c":7.145,"h":7.15,"l":7.14,"n":305,"o":7.145,"t":"2026-09-29T18:30:00Z","v":18860,"vw":7.145604},{"c":7.145,"h":7.15,"l":7.14,"n":300,"o":7.145,"t":"2026-09-29T18:45:00Z","v":20285,"vw":7.145645},{"c":7.145,"h":7.15,"l":7.14,"n":309,"o":7.145,"t":"2026-09-29T19:00:00Z","v":23890,"vw":7.146048},{"c":7.145,"h":7.15,"l":7.14,"n":320,"o":7.15,"t":"2026-09-29T19:15:00Z","v":23239,"vw":7.145679},{"c":7.145,"h":7.15,"l":7.14,"n":372,"o":7.145,"t":"2026-09-29T19:30:00Z","v":30915,"vw":7.14503},{"c":7.15,"h":7.15,"l":7.14,"n":1553,"o":7.145,"t":"2026-09-29T19:45:00Z","v":337958,"vw":7.144894},{"c":7.14,"h":7.14,"l":7.14,"n":15,"o":7.14,"t":"2026-09-29T20:00:00Z","v":192298,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-09-29T20:30:00Z","v":4673,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":3,"o":7.14,"t":"2026-09-30T13:15:00Z","v":1150,"vw":7.14},{"c":7.135,"h":7.145,"l":7.13,"n":152,"o":7.14,"t":"2026-09-30T13:30:00Z","v":44219,"vw":7.138009},{"c":7.14,"h":7.14,"l":7.13,"n":215,"o":7.135,"t":"2026-09-30T13:45:00Z","v":32005,"vw":7.136462},{"c":7.135,"h":7.14,"l":7.13,"n":166,"o":7.135,"t":"2026-09-30T14:00:00Z","v":11154,"vw":7.134572},{"c":7.135,"h":7.14,"l":7.13,"n":188,"o":7.135,"t":"2026-09-30T14:15:00Z","v":13101,"vw":7.135291},{"c":7.135,"h":7.14,"l":7.13,"n":214,"o":7.135,"t":"2026-09-30T14:30:00Z","v":34168,"vw":7.13506},{"c":7.135,"h":7.14,"l":7.13,"n":217,"o":7.135,"t":"2026-09-30T14:45:00Z","v":21992,"vw":7.135094},{"c":7.135,"h":7.14,"l":7.13,"n":296,"o":7.135,"t":"2026-09-30T15:00:00Z","v":57380,"vw":7.13506},{"c":7.135,"h":7.14,"l":7.13,"n":203,"o":7.135,"t":"2026-09-30T15:15:00Z","v":11035,"vw":7.13502},{"c":7.13,"h":7.14,"l":7.13,"n":222,"o":7.135,"t":"2026-09-30T15:30:00Z","v":24269,"vw":7.132538},{"c":7.135,"h":7.14,"l":7.13,"n":264,"o":7.135,"t":"2026-09-30T15:45:00Z","v":23000,"vw":7.134477},{"c":7.14,"h":7.14,"l":7.13,"n":222,"o":7.135,"t":"2026-09-30T16:00:00Z","v":49269,"vw":7.135045},{"c":7.135,"h":7.14,"l":7.13,"n":264,"o":7.14,"t":"2026-09-30T16:15:00Z","v":28168,"vw":7.13704},{"c":7.135,"h":7.14,"l":7.135,"n":196,"o":7.135,"t":"2026-09-30T16:30:00Z","v":11614,"vw":7.135562},{"c":7.135,"h":7.14,"l":7.13,"n":160,"o":7.135,"t":"2026-09-30T16:45:00Z","v":9931,"vw":7.135497},{"c":7.135,"h":7.14,"l":7.135,"n":165,"o":7.135,"t":"2026-09-30T17:00:00Z","v":13238,"vw":7.135257},{"c":7.135,"h":7.14,"l":7.13,"n":301,"o":7.1305,"t":"2026-09-30T17:15:00Z","v":600091,"vw":7.134976},{"c":7.14,"h":7.14,"l":7.13,"n":263,"o":7.135,"t":"2026-09-30T17:30:00Z","v":30379,"vw":7.137103},{"c":7.135,"h":7.14,"l":7.13,"n":246,"o":7.135,"t":"2026-09-30T17:45:00Z","v":25369,"vw":7.137607},{"c":7.135,"h":7.14,"l":7.1318,"n":246,"o":7.135,"t":"2026-09-30T18:00:00Z","v":18465,"vw":7.136591},{"c":7.135,"h":7.14,"l":7.13,"n":229,"o":7.135,"t":"2026-09-30T18:15:00Z","v":23022,"vw":7.137379},{"c":7.135,"h":7.14,"l":7.13,"n":257,"o":7.14,"t":"2026-09-30T18:30:00Z","v":68896,"vw":7.135365},{"c":7.135,"h":7.14,"l":7.1314,"n":290,"o":7.135,"t":"2026-09-30T18:45:00Z","v":48799,"vw":7.135342},{"c":7.14,"h":7.15,"l":7.13,"n":380,"o":7.135,"t":"2026-09-30T19:00:00Z","v":66376,"vw":7.138316},{"c":7.145,"h":7.15,"l":7.14,"n":257,"o":7.145,"t":"2026-09-30T19:15:00Z","v":45513,"vw":7.143945},{"c":7.14,"h":7.15,"l":7.14,"n":357,"o":7.145,"t":"2026-09-30T19:30:00Z","v":49693,"vw":7.145274},{"c":7.14,"h":7.15,"l":7.14,"n":1273,"o":7.145,"t":"2026-09-30T19:45:00Z","v":287870,"vw":7.143099},{"c":7.1403,"h":7.1403,"l":7.14,"n":17,"o":7.14,"t":"2026-09-30T20:00:00Z","v":481629,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-09-30T20:30:00Z","v":927,"vw":7.14},{"c":7.14,"h":7.15,"l":7.14,"n":96,"o":7.14,"t":"2026-10-01T13:30:00Z","v":27055,"vw":7.141311},{"c":7.145,"h":7.145,"l":7.14,"n":88,"o":7.145,"t":"2026-10-01T13:45:00Z","v":7196,"vw":7.14216},{"c":7.145,"h":7.15,"l":7.14,"n":250,"o":7.145,"t":"2026-10-01T14:00:00Z","v":17786,"vw":7.144875},{"c":7.145,"h":7.15,"l":7.14,"n":394,"o":7.145,"t":"2026-10-01T14:15:00Z","v":20666,"vw":7.143471},{"c":7.145,"h":7.15,"l":7.14,"n":281,"o":7.145,"t":"2026-10-01T14:30:00Z","v":21864,"vw":7.144495},{"c":7.145,"h":7.15,"l":7.14,"n":303,"o":7.145,"t":"2026-10-01T14:45:00Z","v":30143,"vw":7.144325},{"c":7.145,"h":7.15,"l":7.14,"n":269,"o":7.145,"t":"2026-10-01T15:00:00Z","v":61405,"vw":7.145509},{"c":7.145,"h":7.15,"l":7.14,"n":267,"o":7.14,"t":"2026-10-01T15:15:00Z","v":77769,"vw":7.144696},{"c":7.14,"h":7.15,"l":7.14,"n":287,"o":7.145,"t":"2026-10-01T15:30:00Z","v":118469,"vw":7.144895},{"c":7.14,"h":7.15,"l":7.14,"n":256,"o":7.145,"t":"2026-10-01T15:45:00Z","v":46528,"vw":7.144061},{"c":7.145,"h":7.15,"l":7.14,"n":298,"o":7.14,"t":"2026-10-01T16:00:00Z","v":22979,"vw":7.142122},{"c":7.14,"h":7.15,"l":7.14,"n":233,"o":7.14,"t":"2026-10-01T16:15:00Z","v":38780,"vw":7.143641},{"c":7.149,"h":7.15,"l":7.14,"n":312,"o":7.145,"t":"2026-10-01T16:30:00Z","v":83376,"vw":7.144774},{"c":7.145,"h":7.15,"l":7.14,"n":297,"o":7.145,"t":"2026-10-01T16:45:00Z","v":82407,"vw":7.144725},{"c":7.1403,"h":7.15,"l":7.14,"n":334,"o":7.145,"t":"2026-10-01T17:00:00Z","v":159392,"vw":7.144411},{"c":7.145,"h":7.15,"l":7.14,"n":176,"o":7.14,"t":"2026-10-01T17:15:00Z","v":22406,"vw":7.145197},{"c":7.145,"h":7.15,"l":7.14,"n":255,"o":7.15,"t":"2026-10-01T17:30:00Z","v":30330,"vw":7.144811},{"c":7.14,"h":7.15,"l":7.14,"n":243,"o":7.145,"t":"2026-10-01T17:45:00Z","v":35091,"vw":7.145331},{"c":7.149,"h":7.15,"l":7.14,"n":231,"o":7.145,"t":"2026-10-01T18:00:00Z","v":67958,"vw":7.145109},{"c":7.145,"h":7.15,"l":7.14,"n":181,"o":7.15,"t":"2026-10-01T18:15:00Z","v":22257,"vw":7.144695},{"c":7.145,"h":7.15,"l":7.14,"n":184,"o":7.145,"t":"2026-10-01T18:30:00Z","v":33011,"vw":7.145279},{"c":7.145,"h":7.15,"l":7.14,"n":280,"o":7.145,"t":"2026-10-01T18:45:00Z","v":36014,"vw":7.144694},{"c":7.145,"h":7.15,"l":7.14,"n":279,"o":7.14,"t":"2026-10-01T19:00:00Z","v":28763,"vw":7.144872},{"c":7.145,"h":7.15,"l":7.14,"n":386,"o":7.145,"t":"2026-10-01T19:15:00Z","v":43424,"vw":7.145116},{"c":7.145,"h":7.15,"l":7.14,"n":664,"o":7.145,"t":"2026-10-01T19:30:00Z","v":1190356,"vw":7.141196},{"c":7.145,"h":7.15,"l":7.14,"n":1007,"o":7.145,"t":"2026-10-01T19:45:00Z","v":238176,"vw":7.146414},{"c":7.14,"h":7.14,"l":7.14,"n":19,"o":7.14,"t":"2026-10-01T20:00:00Z","v":300589,"vw":7.14},{"c":7.145,"h":7.15,"l":7.14,"n":197,"o":7.14,"t":"2026-10-02T13:30:00Z","v":39290,"vw":7.148605},{"c":7.1401,"h":7.15,"l":7.14,"n":238,"o":7.15,"t":"2026-10-02T13:45:00Z","v":34633,"vw":7.148997},{"c":7.15,"h":7.15,"l":7.14,"n":193,"o":7.15,"t":"2026-10-02T14:00:00Z","v":31270,"vw":7.147481},{"c":7.15,"h":7.15,"l":7.14,"n":195,"o":7.15,"t":"2026-10-02T14:15:00Z","v":31472,"vw":7.145684},{"c":7.15,"h":7.15,"l":7.14,"n":229,"o":7.145,"t":"2026-10-02T14:30:00Z","v":30010,"vw":7.148865},{"c":7.15,"h":7.15,"l":7.1423,"n":188,"o":7.145,"t":"2026-10-02T14:45:00Z","v":21216,"vw":7.147803},{"c":7.15,"h":7.15,"l":7.14,"n":207,"o":7.15,"t":"2026-10-02T15:00:00Z","v":22548,"vw":7.14794},{"c":7.15,"h":7.15,"l":7.14,"n":210,"o":7.15,"t":"2026-10-02T15:15:00Z","v":30504,"vw":7.148539},{"c":7.15,"h":7.15,"l":7.1434,"n":157,"o":7.145,"t":"2026-10-02T15:30:00Z","v":23402,"vw":7.148337},{"c":7.15,"h":7.15,"l":7.145,"n":187,"o":7.15,"t":"2026-10-02T15:45:00Z","v":17250,"vw":7.14904},{"c":7.15,"h":7.15,"l":7.14,"n":202,"o":7.15,"t":"2026-10-02T16:00:00Z","v":23853,"vw":7.148797},{"c":7.15,"h":7.15,"l":7.14,"n":376,"o":7.15,"t":"2026-10-02T16:15:00Z","v":90655,"vw":7.149061},{"c":7.1495,"h":7.15,"l":7.145,"n":225,"o":7.15,"t":"2026-10-02T16:30:00Z","v":33449,"vw":7.149135},{"c":7.15,"h":7.15,"l":7.14,"n":318,"o":7.15,"t":"2026-10-02T16:45:00Z","v":66427,"vw":7.149076},{"c":7.15,"h":7.15,"l":7.14,"n":258,"o":7.15,"t":"2026-10-02T17:00:00Z","v":61660,"vw":7.148756},{"c":7.15,"h":7.15,"l":7.145,"n":177,"o":7.15,"t":"2026-10-02T17:15:00Z","v":17416,"vw":7.149203},{"c":7.15,"h":7.15,"l":7.1401,"n":173,"o":7.15,"t":"2026-10-02T17:30:00Z","v":18680,"vw":7.149093},{"c":7.155,"h":7.155,"l":7.14,"n":326,"o":7.15,"t":"2026-10-02T17:45:00Z","v":97805,"vw":7.150585},{"c":7.155,"h":7.16,"l":7.15,"n":217,"o":7.155,"t":"2026-10-02T18:00:00Z","v":14492,"vw":7.153963},{"c":7.16,"h":7.16,"l":7.15,"n":202,"o":7.155,"t":"2026-10-02T18:15:00Z","v":22482,"vw":7.156611},{"c":7.16,"h":7.16,"l":7.15,"n":176,"o":7.16,"t":"2026-10-02T18:30:00Z","v":24869,"vw":7.158684},{"c":7.155,"h":7.16,"l":7.15,"n":177,"o":7.16,"t":"2026-10-02T18:45:00Z","v":42915,"vw":7.15645},{"c":7.16,"h":7.16,"l":7.155,"n":225,"o":7.155,"t":"2026-10-02T19:00:00Z","v":23834,"vw":7.158337},{"c":7.155,"h":7.16,"l":7.15,"n":540,"o":7.155,"t":"2026-10-02T19:15:00Z","v":310364,"vw":7.151723},{"c":7.155,"h":7.16,"l":7.15,"n":409,"o":7.15,"t":"2026-10-02T19:30:00Z","v":39635,"vw":7.153694},{"c":7.16,"h":7.16,"l":7.15,"n":1225,"o":7.155,"t":"2026-10-02T19:45:00Z","v":134155,"vw":7.155391},{"c":7.15,"h":7.15,"l":7.15,"n":16,"o":7.15,"t":"2026-10-02T20:00:00Z","v":268284,"vw":7.15},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-05T08:15:00Z","v":327,"vw":7.14},{"c":7.145,"h":7.15,"l":7.14,"n":85,"o":7.14,"t":"2026-10-05T13:30:00Z","v":37677,"vw":7.14841},{"c":7.145,"h":7.15,"l":7.14,"n":90,"o":7.14,"t":"2026-10-05T13:45:00Z","v":5823,"vw":7.146558},{"c":7.15,"h":7.15,"l":7.14,"n":177,"o":7.145,"t":"2026-10-05T14:00:00Z","v":11276,"vw":7.147007},{"c":7.15,"h":7.15,"l":7.14,"n":215,"o":7.15,"t":"2026-10-05T14:15:00Z","v":17816,"vw":7.147308},{"c":7.15,"h":7.15,"l":7.14,"n":163,"o":7.145,"t":"2026-10-05T14:30:00Z","v":17114,"vw":7.147875},{"c":7.14,"h":7.15,"l":7.14,"n":149,"o":7.15,"t":"2026-10-05T14:45:00Z","v":13893,"vw":7.148088},{"c":7.15,"h":7.15,"l":7.14,"n":180,"o":7.15,"t":"2026-10-05T15:00:00Z","v":26854,"vw":7.144407},{"c":7.15,"h":7.15,"l":7.14,"n":269,"o":7.15,"t":"2026-10-05T15:15:00Z","v":39156,"vw":7.148226},{"c":7.16,"h":7.16,"l":7.14,"n":261,"o":7.145,"t":"2026-10-05T15:30:00Z","v":53718,"vw":7.151211},{"c":7.155,"h":7.16,"l":7.15,"n":238,"o":7.155,"t":"2026-10-05T15:45:00Z","v":97515,"vw":7.152438},{"c":7.16,"h":7.16,"l":7.15,"n":297,"o":7.16,"t":"2026-10-05T16:00:00Z","v":53752,"vw":7.155898},{"c":7.155,"h":7.16,"l":7.15,"n":204,"o":7.155,"t":"2026-10-05T16:15:00Z","v":50753,"vw":7.156132},{"c":7.155,"h":7.16,"l":7.15,"n":399,"o":7.155,"t":"2026-10-05T16:30:00Z","v":1299996,"vw":7.150118},{"c":7.155,"h":7.16,"l":7.15,"n":269,"o":7.16,"t":"2026-10-05T16:45:00Z","v":115171,"vw":7.153047},{"c":7.1515,"h":7.16,"l":7.15,"n":351,"o":7.155,"t":"2026-10-05T17:00:00Z","v":225639,"vw":7.150342},{"c":7.16,"h":7.16,"l":7.15,"n":147,"o":7.155,"t":"2026-10-05T17:15:00Z","v":125232,"vw":7.151545},{"c":7.155,"h":7.16,"l":7.15,"n":275,"o":7.16,"t":"2026-10-05T17:30:00Z","v":266625,"vw":7.152226},{"c":7.16,"h":7.16,"l":7.15,"n":214,"o":7.155,"t":"2026-10-05T17:45:00Z","v":59492,"vw":7.156308},{"c":7.155,"h":7.16,"l":7.15,"n":204,"o":7.155,"t":"2026-10-05T18:00:00Z","v":32512,"vw":7.156244},{"c":7.16,"h":7.16,"l":7.15,"n":187,"o":7.15,"t":"2026-10-05T18:15:00Z","v":32617,"vw":7.156161},{"c":7.16,"h":7.16,"l":7.15,"n":165,"o":7.155,"t":"2026-10-05T18:30:00Z","v":18119,"vw":7.157323},{"c":7.155,"h":7.16,"l":7.15,"n":187,"o":7.16,"t":"2026-10-05T18:45:00Z","v":19273,"vw":7.155989},{"c":7.155,"h":7.16,"l":7.15,"n":200,"o":7.155,"t":"2026-10-05T19:00:00Z","v":20088,"vw":7.15631},{"c":7.16,"h":7.16,"l":7.15,"n":403,"o":7.155,"t":"2026-10-05T19:15:00Z","v":220671,"vw":7.155201},{"c":7.16,"h":7.16,"l":7.15,"n":569,"o":7.16,"t":"2026-10-05T19:30:00Z","v":68184,"vw":7.158864},{"c":7.16,"h":7.16,"l":7.15,"n":1440,"o":7.16,"t":"2026-10-05T19:45:00Z","v":267575,"vw":7.15782},{"c":7.15,"h":7.16,"l":7.15,"n":23,"o":7.16,"t":"2026-10-05T20:00:00Z","v":1123537,"vw":7.150009},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-05T22:15:00Z","v":100,"vw":7.12},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-06T13:15:00Z","v":400,"vw":7.15},{"c":7.15,"h":7.17,"l":7.15,"n":44,"o":7.17,"t":"2026-10-06T13:30:00Z","v":39440,"vw":7.152854},{"c":7.1518,"h":7.155,"l":7.15,"n":68,"o":7.155,"t":"2026-10-06T13:45:00Z","v":9176,"vw":7.152696},{"c":7.15,"h":7.16,"l":7.15,"n":50,"o":7.16,"t":"2026-10-06T14:00:00Z","v":22101,"vw":7.154766},{"c":7.155,"h":7.155,"l":7.15,"n":137,"o":7.15,"t":"2026-10-06T14:15:00Z","v":10717,"vw":7.152551},{"c":7.155,"h":7.155,"l":7.15,"n":46,"o":7.15,"t":"2026-10-06T14:30:00Z","v":1615,"vw":7.151884},{"c":7.155,"h":7.155,"l":7.15,"n":29,"o":7.15,"t":"2026-10-06T14:45:00Z","v":1857,"vw":7.151891},{"c":7.155,"h":7.16,"l":7.155,"n":77,"o":7.16,"t":"2026-10-06T15:00:00Z","v":17601,"vw":7.1579},{"c":7.15,"h":7.155,"l":7.15,"n":102,"o":7.155,"t":"2026-10-06T15:15:00Z","v":18417,"vw":7.153277},{"c":7.15,"h":7.155,"l":7.15,"n":100,"o":7.15,"t":"2026-10-06T15:30:00Z","v":5496,"vw":7.150787},{"c":7.15,"h":7.16,"l":7.15,"n":124,"o":7.155,"t":"2026-10-06T15:45:00Z","v":7224,"vw":7.15172},{"c":7.155,"h":7.155,"l":7.15,"n":90,"o":7.15,"t":"2026-10-06T16:00:00Z","v":5412,"vw":7.151744},{"c":7.15,"h":7.16,"l":7.15,"n":265,"o":7.15,"t":"2026-10-06T16:15:00Z","v":188689,"vw":7.154297},{"c":7.15,"h":7.155,"l":7.15,"n":265,"o":7.15,"t":"2026-10-06T16:30:00Z","v":27766,"vw":7.154259},{"c":7.155,"h":7.155,"l":7.15,"n":189,"o":7.155,"t":"2026-10-06T16:45:00Z","v":119044,"vw":7.154865},{"c":7.155,"h":7.16,"l":7.15,"n":190,"o":7.15,"t":"2026-10-06T17:00:00Z","v":33211,"vw":7.154669},{"c":7.16,"h":7.16,"l":7.15,"n":122,"o":7.155,"t":"2026-10-06T17:15:00Z","v":10164,"vw":7.153808},{"c":7.155,"h":7.16,"l":7.15,"n":112,"o":7.155,"t":"2026-10-06T17:30:00Z","v":19559,"vw":7.154757},{"c":7.15,"h":7.159,"l":7.15,"n":144,"o":7.155,"t":"2026-10-06T17:45:00Z","v":9437,"vw":7.153114},{"c":7.155,"h":7.16,"l":7.15,"n":94,"o":7.155,"t":"2026-10-06T18:00:00Z","v":6658,"vw":7.154721},{"c":7.155,"h":7.16,"l":7.15,"n":104,"o":7.155,"t":"2026-10-06T18:15:00Z","v":16034,"vw":7.155055},{"c":7.155,"h":7.155,"l":7.15,"n":85,"o":7.155,"t":"2026-10-06T18:30:00Z","v":4228,"vw":7.152375},{"c":7.155,"h":7.16,"l":7.15,"n":213,"o":7.155,"t":"2026-10-06T18:45:00Z","v":42136,"vw":7.155539},{"c":7.159,"h":7.16,"l":7.155,"n":328,"o":7.155,"t":"2026-10-06T19:00:00Z","v":137428,"vw":7.155135},{"c":7.155,"h":7.16,"l":7.15,"n":250,"o":7.155,"t":"2026-10-06T19:15:00Z","v":56328,"vw":7.155052},{"c":7.155,"h":7.16,"l":7.155,"n":425,"o":7.155,"t":"2026-10-06T19:30:00Z","v":69072,"vw":7.155192},{"c":7.15,"h":7.16,"l":7.15,"n":787,"o":7.16,"t":"2026-10-06T19:45:00Z","v":121931,"vw":7.154053},{"c":7.15,"h":7.15,"l":7.15,"n":27,"o":7.15,"t":"2026-10-06T20:00:00Z","v":1860565,"vw":7.15},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-06T20:15:00Z","v":154,"vw":7.12},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-07T08:45:00Z","v":500,"vw":7.18},{"c":7.1756,"h":7.1756,"l":7.1756,"n":1,"o":7.1756,"t":"2026-10-07T11:45:00Z","v":100,"vw":7.1756},{"c":7.155,"h":7.16,"l":7.15,"n":193,"o":7.15,"t":"2026-10-07T13:30:00Z","v":79780,"vw":7.156041},{"c":7.155,"h":7.16,"l":7.1501,"n":90,"o":7.155,"t":"2026-10-07T13:45:00Z","v":5960,"vw":7.155106},{"c":7.155,"h":7.16,"l":7.1505,"n":210,"o":7.155,"t":"2026-10-07T14:00:00Z","v":14592,"vw":7.155052},{"c":7.155,"h":7.16,"l":7.1501,"n":316,"o":7.155,"t":"2026-10-07T14:15:00Z","v":53520,"vw":7.155001},{"c":7.155,"h":7.16,"l":7.155,"n":236,"o":7.155,"t":"2026-10-07T14:30:00Z","v":21266,"vw":7.155028},{"c":7.155,"h":7.16,"l":7.15,"n":292,"o":7.155,"t":"2026-10-07T14:45:00Z","v":31294,"vw":7.154981},{"c":7.155,"h":7.16,"l":7.15,"n":297,"o":7.155,"t":"2026-10-07T15:00:00Z","v":28157,"vw":7.154979},{"c":7.155,"h":7.155,"l":7.15,"n":264,"o":7.15,"t":"2026-10-07T15:15:00Z","v":32166,"vw":7.154796},{"c":7.155,"h":7.16,"l":7.15,"n":291,"o":7.155,"t":"2026-10-07T15:30:00Z","v":136830,"vw":7.154968},{"c":7.16,"h":7.16,"l":7.15,"n":333,"o":7.155,"t":"2026-10-07T15:45:00Z","v":26172,"vw":7.154884},{"c":7.16,"h":7.16,"l":7.15,"n":360,"o":7.155,"t":"2026-10-07T16:00:00Z","v":24860,"vw":7.155525},{"c":7.16,"h":7.16,"l":7.15,"n":328,"o":7.155,"t":"2026-10-07T16:15:00Z","v":24337,"vw":7.155625},{"c":7.155,"h":7.16,"l":7.15,"n":340,"o":7.155,"t":"2026-10-07T16:30:00Z","v":27701,"vw":7.154752},{"c":7.16,"h":7.16,"l":7.15,"n":323,"o":7.155,"t":"2026-10-07T16:45:00Z","v":22409,"vw":7.155028},{"c":7.16,"h":7.16,"l":7.15,"n":269,"o":7.15,"t":"2026-10-07T17:00:00Z","v":55547,"vw":7.158598},{"c":7.16,"h":7.16,"l":7.155,"n":245,"o":7.155,"t":"2026-10-07T17:15:00Z","v":60942,"vw":7.158607},{"c":7.16,"h":7.16,"l":7.155,"n":291,"o":7.16,"t":"2026-10-07T17:30:00Z","v":31807,"vw":7.159307},{"c":7.16,"h":7.16,"l":7.155,"n":218,"o":7.155,"t":"2026-10-07T17:45:00Z","v":30062,"vw":7.158804},{"c":7.16,"h":7.16,"l":7.15,"n":236,"o":7.16,"t":"2026-10-07T18:00:00Z","v":32293,"vw":7.157784},{"c":7.155,"h":7.16,"l":7.15,"n":332,"o":7.16,"t":"2026-10-07T18:15:00Z","v":51113,"vw":7.155683},{"c":7.16,"h":7.16,"l":7.15,"n":246,"o":7.155,"t":"2026-10-07T18:30:00Z","v":37191,"vw":7.155867},{"c":7.155,"h":7.16,"l":7.15,"n":262,"o":7.16,"t":"2026-10-07T18:45:00Z","v":36961,"vw":7.157431},{"c":7.155,"h":7.16,"l":7.15,"n":225,"o":7.16,"t":"2026-10-07T19:00:00Z","v":25798,"vw":7.156952},{"c":7.155,"h":7.16,"l":7.15,"n":322,"o":7.155,"t":"2026-10-07T19:15:00Z","v":28324,"vw":7.154942},{"c":7.16,"h":7.16,"l":7.15,"n":465,"o":7.155,"t":"2026-10-07T19:30:00Z","v":60529,"vw":7.155771},{"c":7.16,"h":7.16,"l":7.15,"n":1085,"o":7.155,"t":"2026-10-07T19:45:00Z","v":183403,"vw":7.155764},{"c":7.16,"h":7.16,"l":7.16,"n":19,"o":7.16,"t":"2026-10-07T20:00:00Z","v":338798,"vw":7.16},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-07T21:30:00Z","v":300,"vw":7.15},{"c":7.1501,"h":7.16,"l":7.15,"n":53,"o":7.15,"t":"2026-10-08T13:30:00Z","v":20548,"vw":7.152936},{"c":7.155,"h":7.16,"l":7.15,"n":105,"o":7.155,"t":"2026-10-08T13:45:00Z","v":20023,"vw":7.151033},{"c":7.155,"h":7.16,"l":7.155,"n":61,"o":7.155,"t":"2026-10-08T14:00:00Z","v":6314,"vw":7.158465},{"c":7.155,"h":7.16,"l":7.155,"n":67,"o":7.155,"t":"2026-10-08T14:15:00Z","v":12899,"vw":7.155521},{"c":7.155,"h":7.16,"l":7.15,"n":52,"o":7.155,"t":"2026-10-08T14:30:00Z","v":8345,"vw":7.155117},{"c":7.155,"h":7.16,"l":7.1534,"n":59,"o":7.16,"t":"2026-10-08T14:45:00Z","v":7500,"vw":7.156447},{"c":7.155,"h":7.16,"l":7.155,"n":70,"o":7.16,"t":"2026-10-08T15:00:00Z","v":6647,"vw":7.156927},{"c":7.155,"h":7.16,"l":7.155,"n":66,"o":7.155,"t":"2026-10-08T15:15:00Z","v":8816,"vw":7.156874},{"c":7.16,"h":7.16,"l":7.155,"n":103,"o":7.155,"t":"2026-10-08T15:30:00Z","v":13373,"vw":7.156361},{"c":7.155,"h":7.16,"l":7.155,"n":88,"o":7.155,"t":"2026-10-08T15:45:00Z","v":6332,"vw":7.155218},{"c":7.155,"h":7.16,"l":7.155,"n":112,"o":7.155,"t":"2026-10-08T16:00:00Z","v":12274,"vw":7.156019},{"c":7.16,"h":7.16,"l":7.155,"n":218,"o":7.16,"t":"2026-10-08T16:15:00Z","v":31842,"vw":7.158629},{"c":7.155,"h":7.16,"l":7.15,"n":200,"o":7.16,"t":"2026-10-08T16:30:00Z","v":46615,"vw":7.15393},{"c":7.165,"h":7.17,"l":7.155,"n":433,"o":7.16,"t":"2026-10-08T16:45:00Z","v":219205,"vw":7.161437},{"c":7.165,"h":7.17,"l":7.16,"n":161,"o":7.165,"t":"2026-10-08T17:00:00Z","v":77070,"vw":7.164073},{"c":7.16,"h":7.17,"l":7.16,"n":123,"o":7.165,"t":"2026-10-08T17:15:00Z","v":117617,"vw":7.160607},{"c":7.165,"h":7.17,"l":7.16,"n":143,"o":7.165,"t":"2026-10-08T17:30:00Z","v":26139,"vw":7.165517},{"c":7.165,"h":7.17,"l":7.16,"n":109,"o":7.165,"t":"2026-10-08T17:45:00Z","v":34373,"vw":7.16632},{"c":7.165,"h":7.17,"l":7.16,"n":135,"o":7.165,"t":"2026-10-08T18:00:00Z","v":47167,"vw":7.165021},{"c":7.16,"h":7.17,"l":7.16,"n":155,"o":7.17,"t":"2026-10-08T18:15:00Z","v":43837,"vw":7.162535},{"c":7.16,"h":7.17,"l":7.16,"n":134,"o":7.165,"t":"2026-10-08T18:30:00Z","v":20459,"vw":7.163236},{"c":7.16,"h":7.17,"l":7.16,"n":196,"o":7.165,"t":"2026-10-08T18:45:00Z","v":25790,"vw":7.162307},{"c":7.165,"h":7.17,"l":7.16,"n":179,"o":7.165,"t":"2026-10-08T19:00:00Z","v":51691,"vw":7.162102},{"c":7.16,"h":7.165,"l":7.16,"n":264,"o":7.165,"t":"2026-10-08T19:15:00Z","v":64096,"vw":7.16204},{"c":7.165,"h":7.17,"l":7.16,"n":314,"o":7.165,"t":"2026-10-08T19:30:00Z","v":77063,"vw":7.162273},{"c":7.16,"h":7.17,"l":7.16,"n":1154,"o":7.17,"t":"2026-10-08T19:45:00Z","v":155159,"vw":7.162038},{"c":7.16,"h":7.16,"l":7.16,"n":9,"o":7.16,"t":"2026-10-08T20:00:00Z","v":167230,"vw":7.16},{"c":7.16,"h":7.17,"l":7.16,"n":54,"o":7.17,"t":"2026-10-09T13:30:00Z","v":10513,"vw":7.164879},{"c":7.165,"h":7.165,"l":7.1601,"n":33,"o":7.165,"t":"2026-10-09T13:45:00Z","v":2249,"vw":7.163917},{"c":7.1601,"h":7.17,"l":7.16,"n":55,"o":7.165,"t":"2026-10-09T14:00:00Z","v":10244,"vw":7.16143},{"c":7.165,"h":7.165,"l":7.16,"n":62,"o":7.165,"t":"2026-10-09T14:15:00Z","v":3979,"vw":7.161752},{"c":7.165,"h":7.165,"l":7.16,"n":112,"o":7.165,"t":"2026-10-09T14:30:00Z","v":7094,"vw":7.163611},{"c":7.155,"h":7.165,"l":7.15,"n":255,"o":7.165,"t":"2026-10-09T14:45:00Z","v":65819,"vw":7.160992},{"c":7.155,"h":7.16,"l":7.15,"n":134,"o":7.155,"t":"2026-10-09T15:00:00Z","v":15298,"vw":7.154345},{"c":7.155,"h":7.16,"l":7.15,"n":138,"o":7.155,"t":"2026-10-09T15:15:00Z","v":14578,"vw":7.153907},{"c":7.15,"h":7.16,"l":7.15,"n":260,"o":7.155,"t":"2026-10-09T15:30:00Z","v":48826,"vw":7.154912},{"c":7.15,"h":7.16,"l":7.15,"n":163,"o":7.155,"t":"2026-10-09T15:45:00Z","v":18798,"vw":7.152922},{"c":7.155,"h":7.16,"l":7.15,"n":190,"o":7.15,"t":"2026-10-09T16:00:00Z","v":54725,"vw":7.151438},{"c":7.1501,"h":7.155,"l":7.15,"n":104,"o":7.155,"t":"2026-10-09T16:15:00Z","v":16795,"vw":7.151063},{"c":7.15,"h":7.155,"l":7.15,"n":166,"o":7.15,"t":"2026-10-09T16:30:00Z","v":26997,"vw":7.15089},{"c":7.145,"h":7.155,"l":7.1401,"n":1061,"o":7.155,"t":"2026-10-09T16:45:00Z","v":383813,"vw":7.149977},{"c":7.145,"h":7.15,"l":7.14,"n":167,"o":7.145,"t":"2026-10-09T17:00:00Z","v":68595,"vw":7.145866},{"c":7.145,"h":7.15,"l":7.14,"n":118,"o":7.145,"t":"2026-10-09T17:15:00Z","v":13835,"vw":7.145242},{"c":7.145,"h":7.15,"l":7.14,"n":112,"o":7.145,"t":"2026-10-09T17:30:00Z","v":10911,"vw":7.144765},{"c":7.145,"h":7.15,"l":7.14,"n":139,"o":7.145,"t":"2026-10-09T17:45:00Z","v":15490,"vw":7.144586},{"c":7.145,"h":7.15,"l":7.14,"n":142,"o":7.145,"t":"2026-10-09T18:00:00Z","v":14605,"vw":7.144316},{"c":7.145,"h":7.15,"l":7.14,"n":141,"o":7.145,"t":"2026-10-09T18:15:00Z","v":13735,"vw":7.144242},{"c":7.145,"h":7.15,"l":7.14,"n":135,"o":7.145,"t":"2026-10-09T18:30:00Z","v":11732,"vw":7.14426},{"c":7.145,"h":7.15,"l":7.14,"n":172,"o":7.145,"t":"2026-10-09T18:45:00Z","v":17078,"vw":7.143975},{"c":7.145,"h":7.145,"l":7.14,"n":186,"o":7.145,"t":"2026-10-09T19:00:00Z","v":14378,"vw":7.143965},{"c":7.145,"h":7.15,"l":7.14,"n":231,"o":7.145,"t":"2026-10-09T19:15:00Z","v":22003,"vw":7.14473},{"c":7.145,"h":7.15,"l":7.14,"n":315,"o":7.145,"t":"2026-10-09T19:30:00Z","v":29632,"vw":7.144495},{"c":7.14,"h":7.15,"l":7.14,"n":778,"o":7.145,"t":"2026-10-09T19:45:00Z","v":127526,"vw":7.142729},{"c":7.14,"h":7.14,"l":7.14,"n":15,"o":7.14,"t":"2026-10-09T20:00:00Z","v":118596,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-12T11:15:00Z","v":106,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-12T13:15:00Z","v":318,"vw":7.14},{"c":7.145,"h":7.15,"l":7.14,"n":100,"o":7.14,"t":"2026-10-12T13:30:00Z","v":29632,"vw":7.143656},{"c":7.145,"h":7.145,"l":7.14,"n":42,"o":7.14,"t":"2026-10-12T13:45:00Z","v":46066,"vw":7.144942},{"c":7.14,"h":7.15,"l":7.14,"n":129,"o":7.145,"t":"2026-10-12T14:00:00Z","v":14777,"vw":7.144285},{"c":7.1415,"h":7.145,"l":7.14,"n":101,"o":7.145,"t":"2026-10-12T14:15:00Z","v":9204,"vw":7.142928},{"c":7.145,"h":7.145,"l":7.14,"n":48,"o":7.145,"t":"2026-10-12T14:30:00Z","v":5335,"vw":7.14292},{"c":7.14,"h":7.15,"l":7.14,"n":55,"o":7.145,"t":"2026-10-12T14:45:00Z","v":6399,"vw":7.14509},{"c":7.15,"h":7.15,"l":7.14,"n":82,"o":7.145,"t":"2026-10-12T15:00:00Z","v":6626,"vw":7.146675},{"c":7.145,"h":7.145,"l":7.145,"n":59,"o":7.145,"t":"2026-10-12T15:15:00Z","v":3229,"vw":7.145},{"c":7.145,"h":7.15,"l":7.14,"n":51,"o":7.15,"t":"2026-10-12T15:30:00Z","v":2739,"vw":7.144978},{"c":7.14,"h":7.15,"l":7.14,"n":76,"o":7.145,"t":"2026-10-12T15:45:00Z","v":7132,"vw":7.146523},{"c":7.145,"h":7.145,"l":7.14,"n":39,"o":7.145,"t":"2026-10-12T16:00:00Z","v":5346,"vw":7.144782},{"c":7.145,"h":7.15,"l":7.14,"n":102,"o":7.15,"t":"2026-10-12T16:15:00Z","v":5976,"vw":7.144836},{"c":7.145,"h":7.15,"l":7.14,"n":130,"o":7.145,"t":"2026-10-12T16:30:00Z","v":12791,"vw":7.144908},{"c":7.145,"h":7.145,"l":7.14,"n":148,"o":7.145,"t":"2026-10-12T16:45:00Z","v":12889,"vw":7.144338},{"c":7.145,"h":7.15,"l":7.14,"n":83,"o":7.14,"t":"2026-10-12T17:00:00Z","v":8959,"vw":7.145024},{"c":7.145,"h":7.15,"l":7.14,"n":129,"o":7.145,"t":"2026-10-12T17:15:00Z","v":10384,"vw":7.144378},{"c":7.14,"h":7.145,"l":7.14,"n":102,"o":7.145,"t":"2026-10-12T17:30:00Z","v":17561,"vw":7.144478},{"c":7.145,"h":7.145,"l":7.14,"n":80,"o":7.145,"t":"2026-10-12T17:45:00Z","v":10522,"vw":7.143887},{"c":7.145,"h":7.15,"l":7.14,"n":131,"o":7.15,"t":"2026-10-12T18:00:00Z","v":32435,"vw":7.144821},{"c":7.145,"h":7.145,"l":7.14,"n":201,"o":7.14,"t":"2026-10-12T18:15:00Z","v":79521,"vw":7.143233},{"c":7.14,"h":7.15,"l":7.14,"n":147,"o":7.145,"t":"2026-10-12T18:30:00Z","v":11570,"vw":7.14291},{"c":7.14,"h":7.145,"l":7.14,"n":184,"o":7.145,"t":"2026-10-12T18:45:00Z","v":22070,"vw":7.141311},{"c":7.135,"h":7.1482,"l":7.13,"n":358,"o":7.145,"t":"2026-10-12T19:00:00Z","v":48018,"vw":7.139647},{"c":7.13,"h":7.14,"l":7.13,"n":220,"o":7.14,"t":"2026-10-12T19:15:00Z","v":28125,"vw":7.133067},{"c":7.135,"h":7.14,"l":7.13,"n":368,"o":7.13,"t":"2026-10-12T19:30:00Z","v":41983,"vw":7.132092},{"c":7.13,"h":7.14,"l":7.13,"n":1257,"o":7.135,"t":"2026-10-12T19:45:00Z","v":199810,"vw":7.13193},{"c":7.12,"h":7.12,"l":7.12,"n":16,"o":7.12,"t":"2026-10-12T20:00:00Z","v":285584,"vw":7.12},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-13T13:15:00Z","v":481,"vw":7.14},{"c":7.14,"h":7.14,"l":7.13,"n":70,"o":7.14,"t":"2026-10-13T13:30:00Z","v":31935,"vw":7.136114},{"c":7.14,"h":7.14,"l":7.13,"n":105,"o":7.14,"t":"2026-10-13T13:45:00Z","v":37569,"vw":7.135068},{"c":7.135,"h":7.14,"l":7.13,"n":135,"o":7.135,"t":"2026-10-13T14:00:00Z","v":28766,"vw":7.134527},{"c":7.135,"h":7.14,"l":7.13,"n":121,"o":7.14,"t":"2026-10-13T14:15:00Z","v":104769,"vw":7.136708},{"c":7.14,"h":7.14,"l":7.13,"n":58,"o":7.135,"t":"2026-10-13T14:30:00Z","v":4947,"vw":7.133911},{"c":7.135,"h":7.14,"l":7.13,"n":117,"o":7.135,"t":"2026-10-13T14:45:00Z","v":27230,"vw":7.134829},{"c":7.14,"h":7.14,"l":7.13,"n":219,"o":7.135,"t":"2026-10-13T15:00:00Z","v":56662,"vw":7.136372},{"c":7.14,"h":7.14,"l":7.1301,"n":137,"o":7.14,"t":"2026-10-13T15:15:00Z","v":8692,"vw":7.13603},{"c":7.14,"h":7.14,"l":7.13,"n":147,"o":7.14,"t":"2026-10-13T15:30:00Z","v":11440,"vw":7.137211},{"c":7.14,"h":7.14,"l":7.13,"n":119,"o":7.14,"t":"2026-10-13T15:45:00Z","v":14349,"vw":7.13657},{"c":7.14,"h":7.14,"l":7.13,"n":140,"o":7.14,"t":"2026-10-13T16:00:00Z","v":11175,"vw":7.135651},{"c":7.14,"h":7.14,"l":7.1301,"n":175,"o":7.14,"t":"2026-10-13T16:15:00Z","v":10678,"vw":7.136611},{"c":7.14,"h":7.14,"l":7.13,"n":148,"o":7.135,"t":"2026-10-13T16:30:00Z","v":10928,"vw":7.136305},{"c":7.14,"h":7.14,"l":7.13,"n":137,"o":7.14,"t":"2026-10-13T16:45:00Z","v":25754,"vw":7.138205},{"c":7.14,"h":7.14,"l":7.13,"n":130,"o":7.14,"t":"2026-10-13T17:00:00Z","v":10054,"vw":7.137326},{"c":7.135,"h":7.14,"l":7.13,"n":169,"o":7.14,"t":"2026-10-13T17:15:00Z","v":13911,"vw":7.137204},{"c":7.14,"h":7.14,"l":7.135,"n":140,"o":7.14,"t":"2026-10-13T17:30:00Z","v":11736,"vw":7.136459},{"c":7.14,"h":7.14,"l":7.13,"n":158,"o":7.14,"t":"2026-10-13T17:45:00Z","v":14618,"vw":7.136276},{"c":7.14,"h":7.14,"l":7.135,"n":146,"o":7.14,"t":"2026-10-13T18:00:00Z","v":10514,"vw":7.138554},{"c":7.135,"h":7.14,"l":7.135,"n":145,"o":7.14,"t":"2026-10-13T18:15:00Z","v":11084,"vw":7.136813},{"c":7.14,"h":7.14,"l":7.13,"n":134,"o":7.14,"t":"2026-10-13T18:30:00Z","v":10422,"vw":7.137403},{"c":7.14,"h":7.14,"l":7.13,"n":238,"o":7.14,"t":"2026-10-13T18:45:00Z","v":55167,"vw":7.135715},{"c":7.145,"h":7.15,"l":7.13,"n":448,"o":7.135,"t":"2026-10-13T19:00:00Z","v":72271,"vw":7.139896},{"c":7.145,"h":7.15,"l":7.14,"n":152,"o":7.145,"t":"2026-10-13T19:15:00Z","v":14260,"vw":7.144893},{"c":7.145,"h":7.15,"l":7.14,"n":262,"o":7.15,"t":"2026-10-13T19:30:00Z","v":40298,"vw":7.14527},{"c":7.145,"h":7.15,"l":7.14,"n":989,"o":7.15,"t":"2026-10-13T19:45:00Z","v":160298,"vw":7.14656},{"c":7.15,"h":7.15,"l":7.15,"n":19,"o":7.15,"t":"2026-10-13T20:00:00Z","v":195936,"vw":7.15},{"c":7.14,"h":7.14,"l":7.14,"n":21,"o":7.14,"t":"2026-10-14T13:15:00Z","v":8714,"vw":7.14},{"c":7.14,"h":7.14,"l":7.13,"n":78,"o":7.14,"t":"2026-10-14T13:30:00Z","v":48298,"vw":7.136348},{"c":7.135,"h":7.14,"l":7.13,"n":123,"o":7.14,"t":"2026-10-14T13:45:00Z","v":25726,"vw":7.137865},{"c":7.14,"h":7.14,"l":7.13,"n":162,"o":7.14,"t":"2026-10-14T14:00:00Z","v":26842,"vw":7.135643},{"c":7.135,"h":7.14,"l":7.135,"n":106,"o":7.14,"t":"2026-10-14T14:15:00Z","v":10341,"vw":7.136478},{"c":7.14,"h":7.14,"l":7.13,"n":116,"o":7.14,"t":"2026-10-14T14:30:00Z","v":16485,"vw":7.135443},{"c":7.13,"h":7.14,"l":7.13,"n":215,"o":7.135,"t":"2026-10-14T14:45:00Z","v":64302,"vw":7.13562},{"c":7.135,"h":7.14,"l":7.13,"n":86,"o":7.135,"t":"2026-10-14T15:00:00Z","v":17312,"vw":7.134461},{"c":7.13,"h":7.14,"l":7.13,"n":67,"o":7.13,"t":"2026-10-14T15:15:00Z","v":8882,"vw":7.134693},{"c":7.135,"h":7.14,"l":7.13,"n":277,"o":7.135,"t":"2026-10-14T15:30:00Z","v":183635,"vw":7.137028},{"c":7.14,"h":7.14,"l":7.13,"n":404,"o":7.135,"t":"2026-10-14T15:45:00Z","v":227988,"vw":7.136269},{"c":7.135,"h":7.14,"l":7.135,"n":161,"o":7.14,"t":"2026-10-14T16:00:00Z","v":23647,"vw":7.137743},{"c":7.145,"h":7.15,"l":7.135,"n":654,"o":7.14,"t":"2026-10-14T16:15:00Z","v":248860,"vw":7.144415},{"c":7.145,"h":7.15,"l":7.14,"n":145,"o":7.145,"t":"2026-10-14T16:30:00Z","v":36153,"vw":7.145583},{"c":7.145,"h":7.15,"l":7.14,"n":134,"o":7.15,"t":"2026-10-14T16:45:00Z","v":10986,"vw":7.146466},{"c":7.14,"h":7.15,"l":7.14,"n":178,"o":7.1499,"t":"2026-10-14T17:00:00Z","v":15334,"vw":7.146147},{"c":7.145,"h":7.15,"l":7.14,"n":204,"o":7.145,"t":"2026-10-14T17:15:00Z","v":19734,"vw":7.14601},{"c":7.14,"h":7.15,"l":7.14,"n":213,"o":7.14,"t":"2026-10-14T17:30:00Z","v":15890,"vw":7.142546},{"c":7.14,"h":7.15,"l":7.14,"n":155,"o":7.15,"t":"2026-10-14T17:45:00Z","v":26282,"vw":7.147139},{"c":7.145,"h":7.15,"l":7.14,"n":155,"o":7.145,"t":"2026-10-14T18:00:00Z","v":17453,"vw":7.145693},{"c":7.1401,"h":7.15,"l":7.135,"n":558,"o":7.15,"t":"2026-10-14T18:15:00Z","v":236959,"vw":7.140424},{"c":7.13,"h":7.145,"l":7.13,"n":199,"o":7.14,"t":"2026-10-14T18:30:00Z","v":67990,"vw":7.135373},{"c":7.135,"h":7.135,"l":7.13,"n":144,"o":7.135,"t":"2026-10-14T18:45:00Z","v":15131,"vw":7.131292},{"c":7.135,"h":7.135,"l":7.13,"n":233,"o":7.13,"t":"2026-10-14T19:00:00Z","v":24197,"vw":7.132222},{"c":7.13,"h":7.135,"l":7.13,"n":313,"o":7.135,"t":"2026-10-14T19:15:00Z","v":43110,"vw":7.13154},{"c":7.135,"h":7.14,"l":7.13,"n":660,"o":7.135,"t":"2026-10-14T19:30:00Z","v":134892,"vw":7.13025},{"c":7.135,"h":7.14,"l":7.13,"n":1076,"o":7.13,"t":"2026-10-14T19:45:00Z","v":186734,"vw":7.132578},{"c":7.14,"h":7.14,"l":7.14,"n":15,"o":7.14,"t":"2026-10-14T20:00:00Z","v":219570,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-14T23:45:00Z","v":800,"vw":7.12},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-15T11:00:00Z","v":101,"vw":7.13},{"c":7.13,"h":7.14,"l":7.13,"n":95,"o":7.14,"t":"2026-10-15T13:30:00Z","v":17668,"vw":7.135709},{"c":7.135,"h":7.14,"l":7.13,"n":95,"o":7.13,"t":"2026-10-15T13:45:00Z","v":7064,"vw":7.134399},{"c":7.13,"h":7.14,"l":7.13,"n":108,"o":7.135,"t":"2026-10-15T14:00:00Z","v":8078,"vw":7.132943},{"c":7.135,"h":7.14,"l":7.13,"n":194,"o":7.14,"t":"2026-10-15T14:15:00Z","v":18713,"vw":7.132925},{"c":7.135,"h":7.14,"l":7.13,"n":216,"o":7.135,"t":"2026-10-15T14:30:00Z","v":16772,"vw":7.133236},{"c":7.135,"h":7.14,"l":7.13,"n":232,"o":7.135,"t":"2026-10-15T14:45:00Z","v":24201,"vw":7.134766},{"c":7.13,"h":7.14,"l":7.13,"n":212,"o":7.135,"t":"2026-10-15T15:00:00Z","v":17197,"vw":7.133042},{"c":7.135,"h":7.135,"l":7.13,"n":178,"o":7.135,"t":"2026-10-15T15:15:00Z","v":18342,"vw":7.132554},{"c":7.135,"h":7.14,"l":7.13,"n":180,"o":7.135,"t":"2026-10-15T15:30:00Z","v":17398,"vw":7.131589},{"c":7.13,"h":7.14,"l":7.13,"n":190,"o":7.13,"t":"2026-10-15T15:45:00Z","v":12134,"vw":7.133515},{"c":7.135,"h":7.1399,"l":7.13,"n":220,"o":7.13,"t":"2026-10-15T16:00:00Z","v":65332,"vw":7.131236},{"c":7.13,"h":7.136,"l":7.13,"n":385,"o":7.135,"t":"2026-10-15T16:15:00Z","v":69560,"vw":7.131298},{"c":7.135,"h":7.14,"l":7.13,"n":171,"o":7.135,"t":"2026-10-15T16:30:00Z","v":32155,"vw":7.134339},{"c":7.13,"h":7.14,"l":7.13,"n":150,"o":7.135,"t":"2026-10-15T16:45:00Z","v":12680,"vw":7.133086},{"c":7.13,"h":7.14,"l":7.13,"n":172,"o":7.13,"t":"2026-10-15T17:00:00Z","v":23555,"vw":7.132645},{"c":7.13,"h":7.14,"l":7.13,"n":195,"o":7.135,"t":"2026-10-15T17:15:00Z","v":37232,"vw":7.134481},{"c":7.13,"h":7.14,"l":7.13,"n":329,"o":7.13,"t":"2026-10-15T17:30:00Z","v":69189,"vw":7.132921},{"c":7.135,"h":7.135,"l":7.13,"n":268,"o":7.135,"t":"2026-10-15T17:45:00Z","v":39994,"vw":7.13184},{"c":7.13,"h":7.135,"l":7.13,"n":242,"o":7.13,"t":"2026-10-15T18:00:00Z","v":15738,"vw":7.132597},{"c":7.13,"h":7.14,"l":7.13,"n":218,"o":7.135,"t":"2026-10-15T18:15:00Z","v":21438,"vw":7.132197},{"c":7.13,"h":7.14,"l":7.13,"n":173,"o":7.135,"t":"2026-10-15T18:30:00Z","v":23168,"vw":7.133467},{"c":7.135,"h":7.14,"l":7.13,"n":191,"o":7.14,"t":"2026-10-15T18:45:00Z","v":25229,"vw":7.133648},{"c":7.135,"h":7.14,"l":7.13,"n":220,"o":7.135,"t":"2026-10-15T19:00:00Z","v":17864,"vw":7.133703},{"c":7.14,"h":7.14,"l":7.13,"n":247,"o":7.13,"t":"2026-10-15T19:15:00Z","v":15045,"vw":7.133282},{"c":7.13,"h":7.14,"l":7.13,"n":283,"o":7.13,"t":"2026-10-15T19:30:00Z","v":23004,"vw":7.133878},{"c":7.135,"h":7.14,"l":7.13,"n":1028,"o":7.135,"t":"2026-10-15T19:45:00Z","v":123283,"vw":7.135091},{"c":7.14,"h":7.14,"l":7.14,"n":17,"o":7.14,"t":"2026-10-15T20:00:00Z","v":333159,"vw":7.14},{"c":7.13,"h":7.14,"l":7.13,"n":2,"o":7.14,"t":"2026-10-16T13:15:00Z","v":290,"vw":7.135034},{"c":7.145,"h":7.15,"l":7.14,"n":150,"o":7.14,"t":"2026-10-16T13:30:00Z","v":123193,"vw":7.142912},{"c":7.145,"h":7.15,"l":7.14,"n":109,"o":7.145,"t":"2026-10-16T13:45:00Z","v":27814,"vw":7.147468},{"c":7.14,"h":7.15,"l":7.14,"n":164,"o":7.145,"t":"2026-10-16T14:00:00Z","v":49559,"vw":7.147383},{"c":7.145,"h":7.15,"l":7.14,"n":123,"o":7.145,"t":"2026-10-16T14:15:00Z","v":18380,"vw":7.145778},{"c":7.145,"h":7.15,"l":7.14,"n":121,"o":7.15,"t":"2026-10-16T14:30:00Z","v":18471,"vw":7.147489},{"c":7.145,"h":7.15,"l":7.14,"n":97,"o":7.15,"t":"2026-10-16T14:45:00Z","v":38986,"vw":7.144465},{"c":7.15,"h":7.15,"l":7.14,"n":106,"o":7.145,"t":"2026-10-16T15:00:00Z","v":11681,"vw":7.148498},{"c":7.15,"h":7.15,"l":7.14,"n":184,"o":7.145,"t":"2026-10-16T15:15:00Z","v":25984,"vw":7.145108},{"c":7.145,"h":7.15,"l":7.14,"n":132,"o":7.145,"t":"2026-10-16T15:30:00Z","v":11487,"vw":7.144723},{"c":7.145,"h":7.15,"l":7.14,"n":147,"o":7.145,"t":"2026-10-16T15:45:00Z","v":31041,"vw":7.143036},{"c":7.15,"h":7.15,"l":7.14,"n":113,"o":7.145,"t":"2026-10-16T16:00:00Z","v":14855,"vw":7.146132},{"c":7.145,"h":7.15,"l":7.14,"n":99,"o":7.15,"t":"2026-10-16T16:15:00Z","v":10936,"vw":7.146518},{"c":7.15,"h":7.15,"l":7.14,"n":98,"o":7.145,"t":"2026-10-16T16:30:00Z","v":10310,"vw":7.14533},{"c":7.145,"h":7.15,"l":7.14,"n":176,"o":7.145,"t":"2026-10-16T16:45:00Z","v":22740,"vw":7.14382},{"c":7.15,"h":7.15,"l":7.14,"n":163,"o":7.145,"t":"2026-10-16T17:00:00Z","v":18566,"vw":7.145052},{"c":7.145,"h":7.15,"l":7.14,"n":71,"o":7.145,"t":"2026-10-16T17:15:00Z","v":9414,"vw":7.146433},{"c":7.145,"h":7.15,"l":7.14,"n":125,"o":7.14,"t":"2026-10-16T17:30:00Z","v":14851,"vw":7.14527},{"c":7.145,"h":7.15,"l":7.14,"n":127,"o":7.14,"t":"2026-10-16T17:45:00Z","v":14769,"vw":7.143279},{"c":7.13,"h":7.15,"l":7.13,"n":368,"o":7.145,"t":"2026-10-16T18:00:00Z","v":227327,"vw":7.140127},{"c":7.125,"h":7.135,"l":7.1218,"n":232,"o":7.13,"t":"2026-10-16T18:15:00Z","v":86294,"vw":7.129802},{"c":7.125,"h":7.13,"l":7.12,"n":245,"o":7.125,"t":"2026-10-16T18:30:00Z","v":30105,"vw":7.125997},{"c":7.125,"h":7.125,"l":7.12,"n":180,"o":7.12,"t":"2026-10-16T18:45:00Z","v":40312,"vw":7.120807},{"c":7.125,"h":7.13,"l":7.12,"n":228,"o":7.13,"t":"2026-10-16T19:00:00Z","v":20616,"vw":7.125669},{"c":7.115,"h":7.13,"l":7.11,"n":376,"o":7.125,"t":"2026-10-16T19:15:00Z","v":148867,"vw":7.119569},{"c":7.1153,"h":7.12,"l":7.11,"n":259,"o":7.115,"t":"2026-10-16T19:30:00Z","v":73096,"vw":7.117605},{"c":7.11,"h":7.12,"l":7.11,"n":723,"o":7.115,"t":"2026-10-16T19:45:00Z","v":170731,"vw":7.116562},{"c":7.1119,"h":7.12,"l":7.1119,"n":12,"o":7.12,"t":"2026-10-16T20:00:00Z","v":277595,"vw":7.119995},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-16T22:15:00Z","v":108,"vw":7.12},{"c":7.115,"h":7.12,"l":7.11,"n":88,"o":7.11,"t":"2026-10-19T13:30:00Z","v":20643,"vw":7.110871},{"c":7.11,"h":7.12,"l":7.11,"n":62,"o":7.114,"t":"2026-10-19T13:45:00Z","v":2919,"vw":7.112061},{"c":7.11,"h":7.12,"l":7.11,"n":91,"o":7.1195,"t":"2026-10-19T14:00:00Z","v":8821,"vw":7.114992},{"c":7.115,"h":7.12,"l":7.11,"n":89,"o":7.115,"t":"2026-10-19T14:15:00Z","v":5686,"vw":7.114275},{"c":7.11,"h":7.115,"l":7.11,"n":45,"o":7.11,"t":"2026-10-19T14:30:00Z","v":4271,"vw":7.112076},{"c":7.114,"h":7.115,"l":7.11,"n":68,"o":7.115,"t":"2026-10-19T14:45:00Z","v":3071,"vw":7.112316},{"c":7.11,"h":7.12,"l":7.11,"n":103,"o":7.115,"t":"2026-10-19T15:00:00Z","v":7451,"vw":7.114665},{"c":7.11,"h":7.12,"l":7.11,"n":166,"o":7.115,"t":"2026-10-19T15:15:00Z","v":7227,"vw":7.115105},{"c":7.12,"h":7.12,"l":7.11,"n":122,"o":7.11,"t":"2026-10-19T15:30:00Z","v":7511,"vw":7.113919},{"c":7.12,"h":7.12,"l":7.11,"n":126,"o":7.11,"t":"2026-10-19T15:45:00Z","v":5354,"vw":7.11349},{"c":7.11,"h":7.12,"l":7.11,"n":109,"o":7.115,"t":"2026-10-19T16:00:00Z","v":6363,"vw":7.11345},{"c":7.115,"h":7.12,"l":7.11,"n":92,"o":7.115,"t":"2026-10-19T16:15:00Z","v":3300,"vw":7.114128},{"c":7.115,"h":7.12,"l":7.11,"n":128,"o":7.115,"t":"2026-10-19T16:30:00Z","v":7038,"vw":7.114512},{"c":7.12,"h":7.12,"l":7.11,"n":129,"o":7.11,"t":"2026-10-19T16:45:00Z","v":6582,"vw":7.113674},{"c":7.115,"h":7.12,"l":7.11,"n":124,"o":7.115,"t":"2026-10-19T17:00:00Z","v":25260,"vw":7.111973},{"c":7.115,"h":7.12,"l":7.11,"n":152,"o":7.115,"t":"2026-10-19T17:15:00Z","v":13128,"vw":7.114906},{"c":7.115,"h":7.12,"l":7.11,"n":152,"o":7.115,"t":"2026-10-19T17:30:00Z","v":15180,"vw":7.113048},{"c":7.115,"h":7.12,"l":7.11,"n":198,"o":7.11,"t":"2026-10-19T17:45:00Z","v":24528,"vw":7.118404},{"c":7.11,"h":7.12,"l":7.11,"n":130,"o":7.115,"t":"2026-10-19T18:00:00Z","v":5704,"vw":7.113331},{"c":7.12,"h":7.12,"l":7.11,"n":84,"o":7.115,"t":"2026-10-19T18:15:00Z","v":4329,"vw":7.112269},{"c":7.115,"h":7.12,"l":7.11,"n":136,"o":7.1101,"t":"2026-10-19T18:30:00Z","v":5191,"vw":7.113895},{"c":7.115,"h":7.12,"l":7.11,"n":162,"o":7.115,"t":"2026-10-19T18:45:00Z","v":11339,"vw":7.114379},{"c":7.12,"h":7.12,"l":7.11,"n":258,"o":7.115,"t":"2026-10-19T19:00:00Z","v":30809,"vw":7.118364},{"c":7.12,"h":7.12,"l":7.11,"n":224,"o":7.12,"t":"2026-10-19T19:15:00Z","v":16987,"vw":7.117288},{"c":7.115,"h":7.12,"l":7.11,"n":268,"o":7.12,"t":"2026-10-19T19:30:00Z","v":35638,"vw":7.114265},{"c":7.12,"h":7.12,"l":7.11,"n":937,"o":7.115,"t":"2026-10-19T19:45:00Z","v":104795,"vw":7.116238},{"c":7.12,"h":7.12,"l":7.12,"n":20,"o":7.12,"t":"2026-10-19T20:00:00Z","v":224448,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-20T13:15:00Z","v":146,"vw":7.12},{"c":7.115,"h":7.12,"l":7.114,"n":74,"o":7.12,"t":"2026-10-20T13:30:00Z","v":16862,"vw":7.116335},{"c":7.12,"h":7.12,"l":7.11,"n":95,"o":7.11,"t":"2026-10-20T13:45:00Z","v":12033,"vw":7.113882},{"c":7.115,"h":7.12,"l":7.11,"n":159,"o":7.12,"t":"2026-10-20T14:00:00Z","v":37111,"vw":7.11546},{"c":7.13,"h":7.13,"l":7.115,"n":399,"o":7.115,"t":"2026-10-20T14:15:00Z","v":138159,"vw":7.123851},{"c":7.135,"h":7.135,"l":7.12,"n":212,"o":7.13,"t":"2026-10-20T14:30:00Z","v":42954,"vw":7.128098},{"c":7.134,"h":7.14,"l":7.13,"n":59,"o":7.135,"t":"2026-10-20T14:45:00Z","v":6157,"vw":7.138228},{"c":7.134,"h":7.14,"l":7.13,"n":77,"o":7.135,"t":"2026-10-20T15:00:00Z","v":9994,"vw":7.137816},{"c":7.13,"h":7.14,"l":7.13,"n":71,"o":7.135,"t":"2026-10-20T15:15:00Z","v":5349,"vw":7.134608},{"c":7.14,"h":7.14,"l":7.13,"n":102,"o":7.135,"t":"2026-10-20T15:30:00Z","v":8584,"vw":7.135483},{"c":7.135,"h":7.14,"l":7.135,"n":97,"o":7.135,"t":"2026-10-20T15:45:00Z","v":6737,"vw":7.138321},{"c":7.14,"h":7.14,"l":7.135,"n":109,"o":7.135,"t":"2026-10-20T16:00:00Z","v":16319,"vw":7.137457},{"c":7.14,"h":7.14,"l":7.13,"n":130,"o":7.135,"t":"2026-10-20T16:15:00Z","v":22352,"vw":7.137025},{"c":7.13,"h":7.14,"l":7.13,"n":119,"o":7.14,"t":"2026-10-20T16:30:00Z","v":6523,"vw":7.137827},{"c":7.14,"h":7.14,"l":7.135,"n":67,"o":7.135,"t":"2026-10-20T16:45:00Z","v":4426,"vw":7.136837},{"c":7.135,"h":7.14,"l":7.135,"n":32,"o":7.135,"t":"2026-10-20T17:00:00Z","v":3443,"vw":7.136986},{"c":7.135,"h":7.14,"l":7.1301,"n":97,"o":7.135,"t":"2026-10-20T17:15:00Z","v":28871,"vw":7.139013},{"c":7.14,"h":7.14,"l":7.135,"n":135,"o":7.14,"t":"2026-10-20T17:30:00Z","v":32075,"vw":7.136631},{"c":7.14,"h":7.14,"l":7.135,"n":244,"o":7.14,"t":"2026-10-20T17:45:00Z","v":439253,"vw":7.135059},{"c":7.1324,"h":7.14,"l":7.13,"n":91,"o":7.135,"t":"2026-10-20T18:00:00Z","v":10776,"vw":7.135963},{"c":7.14,"h":7.14,"l":7.135,"n":119,"o":7.135,"t":"2026-10-20T18:15:00Z","v":25539,"vw":7.135532},{"c":7.14,"h":7.14,"l":7.135,"n":161,"o":7.14,"t":"2026-10-20T18:30:00Z","v":8288,"vw":7.138428},{"c":7.135,"h":7.14,"l":7.1301,"n":129,"o":7.135,"t":"2026-10-20T18:45:00Z","v":9537,"vw":7.135355},{"c":7.135,"h":7.14,"l":7.13,"n":130,"o":7.14,"t":"2026-10-20T19:00:00Z","v":6564,"vw":7.138038},{"c":7.14,"h":7.14,"l":7.13,"n":177,"o":7.14,"t":"2026-10-20T19:15:00Z","v":17914,"vw":7.136444},{"c":7.135,"h":7.14,"l":7.13,"n":358,"o":7.135,"t":"2026-10-20T19:30:00Z","v":46772,"vw":7.137294},{"c":7.13,"h":7.14,"l":7.13,"n":730,"o":7.135,"t":"2026-10-20T19:45:00Z","v":118185,"vw":7.137377},{"c":7.13,"h":7.13,"l":7.13,"n":21,"o":7.13,"t":"2026-10-20T20:00:00Z","v":415338,"vw":7.13},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-21T11:00:00Z","v":221,"vw":7.12},{"c":7.14,"h":7.14,"l":7.13,"n":75,"o":7.14,"t":"2026-10-21T13:30:00Z","v":38579,"vw":7.133778},{"c":7.135,"h":7.14,"l":7.135,"n":97,"o":7.14,"t":"2026-10-21T13:45:00Z","v":10579,"vw":7.13887},{"c":7.14,"h":7.14,"l":7.135,"n":97,"o":7.14,"t":"2026-10-21T14:00:00Z","v":13418,"vw":7.139373},{"c":7.14,"h":7.14,"l":7.13,"n":81,"o":7.14,"t":"2026-10-21T14:15:00Z","v":7817,"vw":7.138339},{"c":7.14,"h":7.14,"l":7.13,"n":138,"o":7.135,"t":"2026-10-21T14:30:00Z","v":25514,"vw":7.139727},{"c":7.15,"h":7.15,"l":7.14,"n":104,"o":7.14,"t":"2026-10-21T14:45:00Z","v":27421,"vw":7.143175},{"c":7.15,"h":7.15,"l":7.1425,"n":74,"o":7.15,"t":"2026-10-21T15:00:00Z","v":8445,"vw":7.149581},{"c":7.15,"h":7.15,"l":7.145,"n":86,"o":7.15,"t":"2026-10-21T15:15:00Z","v":11300,"vw":7.149036},{"c":7.15,"h":7.15,"l":7.14,"n":105,"o":7.14,"t":"2026-10-21T15:30:00Z","v":10420,"vw":7.148865},{"c":7.15,"h":7.15,"l":7.14,"n":247,"o":7.145,"t":"2026-10-21T15:45:00Z","v":194645,"vw":7.147858},{"c":7.155,"h":7.16,"l":7.145,"n":193,"o":7.15,"t":"2026-10-21T16:00:00Z","v":38910,"vw":7.149506},{"c":7.16,"h":7.16,"l":7.155,"n":99,"o":7.16,"t":"2026-10-21T16:15:00Z","v":14095,"vw":7.159493},{"c":7.16,"h":7.16,"l":7.155,"n":122,"o":7.16,"t":"2026-10-21T16:30:00Z","v":15753,"vw":7.159958},{"c":7.16,"h":7.16,"l":7.15,"n":149,"o":7.16,"t":"2026-10-21T16:45:00Z","v":14169,"vw":7.1591},{"c":7.17,"h":7.17,"l":7.155,"n":250,"o":7.155,"t":"2026-10-21T17:00:00Z","v":49992,"vw":7.162469},{"c":7.17,"h":7.17,"l":7.1614,"n":90,"o":7.17,"t":"2026-10-21T17:15:00Z","v":5350,"vw":7.168932},{"c":7.17,"h":7.17,"l":7.165,"n":180,"o":7.165,"t":"2026-10-21T17:30:00Z","v":16638,"vw":7.169349},{"c":7.17,"h":7.17,"l":7.1601,"n":109,"o":7.17,"t":"2026-10-21T17:45:00Z","v":7204,"vw":7.168422},{"c":7.17,"h":7.17,"l":7.1601,"n":159,"o":7.165,"t":"2026-10-21T18:00:00Z","v":19349,"vw":7.169242},{"c":7.17,"h":7.17,"l":7.165,"n":145,"o":7.17,"t":"2026-10-21T18:15:00Z","v":14733,"vw":7.169601},{"c":7.17,"h":7.17,"l":7.165,"n":163,"o":7.165,"t":"2026-10-21T18:30:00Z","v":9380,"vw":7.168336},{"c":7.16,"h":7.17,"l":7.16,"n":238,"o":7.17,"t":"2026-10-21T18:45:00Z","v":218002,"vw":7.16437},{"c":7.165,"h":7.17,"l":7.16,"n":189,"o":7.16,"t":"2026-10-21T19:00:00Z","v":45037,"vw":7.163312},{"c":7.17,"h":7.17,"l":7.16,"n":175,"o":7.165,"t":"2026-10-21T19:15:00Z","v":20014,"vw":7.167521},{"c":7.165,"h":7.17,"l":7.16,"n":267,"o":7.17,"t":"2026-10-21T19:30:00Z","v":33256,"vw":7.167077},{"c":7.16,"h":7.17,"l":7.16,"n":723,"o":7.17,"t":"2026-10-21T19:45:00Z","v":113111,"vw":7.165605},{"c":7.16,"h":7.16,"l":7.16,"n":12,"o":7.16,"t":"2026-10-21T20:00:00Z","v":120672,"vw":7.16},{"c":7.17,"h":7.17,"l":7.15,"n":63,"o":7.15,"t":"2026-10-22T13:30:00Z","v":23156,"vw":7.157197},{"c":7.17,"h":7.17,"l":7.16,"n":62,"o":7.17,"t":"2026-10-22T13:45:00Z","v":9675,"vw":7.166989},{"c":7.17,"h":7.17,"l":7.16,"n":115,"o":7.165,"t":"2026-10-22T14:00:00Z","v":5881,"vw":7.165757},{"c":7.165,"h":7.17,"l":7.16,"n":114,"o":7.165,"t":"2026-10-22T14:15:00Z","v":14604,"vw":7.16854},{"c":7.165,"h":7.17,"l":7.16,"n":126,"o":7.165,"t":"2026-10-22T14:30:00Z","v":13406,"vw":7.165924},{"c":7.165,"h":7.17,"l":7.1607,"n":123,"o":7.17,"t":"2026-10-22T14:45:00Z","v":11823,"vw":7.164304},{"c":7.165,"h":7.17,"l":7.16,"n":95,"o":7.165,"t":"2026-10-22T15:00:00Z","v":8987,"vw":7.167031},{"c":7.164,"h":7.17,"l":7.164,"n":80,"o":7.1699,"t":"2026-10-22T15:15:00Z","v":8597,"vw":7.166551},{"c":7.16,"h":7.17,"l":7.16,"n":228,"o":7.165,"t":"2026-10-22T15:30:00Z","v":67009,"vw":7.165172},{"c":7.165,"h":7.17,"l":7.16,"n":177,"o":7.165,"t":"2026-10-22T15:45:00Z","v":18392,"vw":7.166508},{"c":7.165,"h":7.17,"l":7.16,"n":126,"o":7.165,"t":"2026-10-22T16:00:00Z","v":14796,"vw":7.166624},{"c":7.17,"h":7.17,"l":7.16,"n":170,"o":7.165,"t":"2026-10-22T16:15:00Z","v":68281,"vw":7.165728},{"c":7.165,"h":7.17,"l":7.16,"n":148,"o":7.17,"t":"2026-10-22T16:30:00Z","v":15603,"vw":7.166015},{"c":7.17,"h":7.17,"l":7.16,"n":147,"o":7.165,"t":"2026-10-22T16:45:00Z","v":16286,"vw":7.167226},{"c":7.17,"h":7.17,"l":7.16,"n":128,"o":7.17,"t":"2026-10-22T17:00:00Z","v":17341,"vw":7.167181},{"c":7.165,"h":7.17,"l":7.16,"n":122,"o":7.165,"t":"2026-10-22T17:15:00Z","v":17500,"vw":7.166411},{"c":7.165,"h":7.17,"l":7.165,"n":155,"o":7.165,"t":"2026-10-22T17:30:00Z","v":20788,"vw":7.166284},{"c":7.165,"h":7.17,"l":7.165,"n":150,"o":7.165,"t":"2026-10-22T17:45:00Z","v":20944,"vw":7.167069},{"c":7.165,"h":7.17,"l":7.16,"n":111,"o":7.165,"t":"2026-10-22T18:00:00Z","v":10877,"vw":7.167901},{"c":7.17,"h":7.17,"l":7.1601,"n":143,"o":7.165,"t":"2026-10-22T18:15:00Z","v":18803,"vw":7.16566},{"c":7.165,"h":7.17,"l":7.165,"n":96,"o":7.165,"t":"2026-10-22T18:30:00Z","v":13249,"vw":7.167736},{"c":7.165,"h":7.17,"l":7.16,"n":142,"o":7.17,"t":"2026-10-22T18:45:00Z","v":16875,"vw":7.16685},{"c":7.165,"h":7.17,"l":7.165,"n":233,"o":7.165,"t":"2026-10-22T19:00:00Z","v":13714,"vw":7.167017},{"c":7.165,"h":7.17,"l":7.16,"n":254,"o":7.165,"t":"2026-10-22T19:15:00Z","v":30637,"vw":7.165663},{"c":7.165,"h":7.17,"l":7.16,"n":220,"o":7.165,"t":"2026-10-22T19:30:00Z","v":25920,"vw":7.166182},{"c":7.17,"h":7.17,"l":7.16,"n":946,"o":7.165,"t":"2026-10-22T19:45:00Z","v":184113,"vw":7.166289},{"c":7.17,"h":7.17,"l":7.17,"n":21,"o":7.17,"t":"2026-10-22T20:00:00Z","v":162708,"vw":7.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.7,"premium":0.4254344818874901,"strike":6.871970653712775,"iv":0.321960429512458,"gamma":0.8226044498721514,"theta":-0.0038373450311108125,"vega":0.0069808385775082605,"rho":0.0035417625739848253,"breakevenPct":1.7769196039088548},{"delta":0.75,"premium":1.4283310278040982,"strike":6.0184416784645975,"iv":1.1163632929288507,"gamma":0.5886341156864923,"theta":-0.009419645238516268,"vega":0.00618642909422999,"rho":0.0030601200200859498,"breakevenPct":3.860149320344431},{"delta":0.8,"premium":2.431227573720706,"strike":5.16491270321642,"iv":1.9107661563452436,"gamma":0.354663781500833,"theta":-0.015001945445921726,"vega":0.005392019610951719,"rho":0.002578477466187074,"breakevenPct":5.943379036780008},{"delta":0.85,"premium":3.434124119637312,"strike":4.311383727968245,"iv":2.7051690197616343,"gamma":0.12069344731517428,"theta":-0.020584245653327168,"vega":0.00459761012767345,"rho":0.0020968349122882004,"breakevenPct":8.02660875321558},{"delta":0.9,"premium":3.1342011439889035,"strike":4.359048598820671,"iv":2.158607204395799,"gamma":0.057545472464230016,"theta":-0.013260525994175171,"vega":0.003538833390594969,"rho":0.0026273257512790388,"breakevenPct":4.508364613801591}],"put":[{"delta":0.55,"premium":2.749299067736839,"strike":8.999281095114707,"iv":1.8710922542039583,"gamma":0.10688540564585494,"theta":-0.02483936142641091,"vega":0.007963041625817756,"rho":-0.005327920256799467,"breakevenPct":12.831491947310074},{"delta":0.6,"premium":3.6835634547925173,"strike":9.977601867455414,"iv":2.127462629640239,"gamma":0.09050069649454487,"theta":-0.027733043223946423,"vega":0.007742433297151355,"rho":-0.006354178942715068,"breakevenPct":12.21703748029431},{"delta":0.65,"premium":3.356635859927637,"strike":9.800884248609533,"iv":1.8581092981796026,"gamma":0.10277461252951507,"theta":-0.023388675323739186,"vega":0.0070840035615853105,"rho":-0.006380413219240551,"breakevenPct":10.122058735259456},{"delta":0.7,"premium":3.029708265062757,"strike":9.624166629763652,"iv":1.588755966718967,"gamma":0.11504852856448526,"theta":-0.019044307423531956,"vega":0.006425573826019268,"rho":-0.006406647495766033,"breakevenPct":8.027079990224607},{"delta":0.75,"premium":2.7027806701978765,"strike":9.44744901091777,"iv":1.3194026352583306,"gamma":0.12732244459945546,"theta":-0.01469993952332472,"vega":0.005767144090453224,"rho":-0.006432881772291515,"breakevenPct":5.932101245189753},{"delta":0.8,"premium":2.375853075332996,"strike":9.27073139207189,"iv":1.0500493037976943,"gamma":0.13959636063442565,"theta":-0.010355571623117482,"vega":0.005108714354887179,"rho":-0.006459116048816997,"breakevenPct":3.837122500154898},{"delta":0.85,"premium":2.0489254804681165,"strike":9.09401377322601,"iv":0.7806959723370588,"gamma":0.15187027666939584,"theta":-0.006011203722910252,"vega":0.004450284619321137,"rho":-0.0064853503253424795,"breakevenPct":1.7421437551200487}]},"raw":{"call":[{"delta":0.7,"premium":0.4254344818874901,"strike":6.871970653712775,"iv":0.321960429512458,"gamma":0.8226044498721514,"theta":-0.0038373450311108125,"vega":0.0069808385775082605,"rho":0.0035417625739848253,"breakevenPct":1.7769196039088548},{"delta":0.75,"premium":1.4283310278040982,"strike":6.0184416784645975,"iv":1.1163632929288507,"gamma":0.5886341156864923,"theta":-0.009419645238516268,"vega":0.00618642909422999,"rho":0.0030601200200859498,"breakevenPct":3.860149320344431},{"delta":0.8,"premium":2.431227573720706,"strike":5.16491270321642,"iv":1.9107661563452436,"gamma":0.354663781500833,"theta":-0.015001945445921726,"vega":0.005392019610951719,"rho":0.002578477466187074,"breakevenPct":5.943379036780008},{"delta":0.85,"premium":3.434124119637312,"strike":4.311383727968245,"iv":2.7051690197616343,"gamma":0.12069344731517428,"theta":-0.020584245653327168,"vega":0.00459761012767345,"rho":0.0020968349122882004,"breakevenPct":8.02660875321558},{"delta":0.9,"premium":3.1342011439889035,"strike":4.359048598820671,"iv":2.158607204395799,"gamma":0.057545472464230016,"theta":-0.013260525994175171,"vega":0.003538833390594969,"rho":0.0026273257512790388,"breakevenPct":4.508364613801591}],"put":[{"delta":0.55,"premium":2.749299067736839,"strike":8.999281095114707,"iv":1.8710922542039583,"gamma":0.10688540564585494,"theta":-0.02483936142641091,"vega":0.007963041625817756,"rho":-0.005327920256799467,"breakevenPct":12.831491947310074},{"delta":0.6,"premium":3.6835634547925173,"strike":9.977601867455414,"iv":2.127462629640239,"gamma":0.09050069649454487,"theta":-0.027733043223946423,"vega":0.007742433297151355,"rho":-0.006354178942715068,"breakevenPct":12.21703748029431},{"delta":0.65,"premium":3.356635859927637,"strike":9.800884248609533,"iv":1.8581092981796026,"gamma":0.10277461252951507,"theta":-0.023388675323739186,"vega":0.0070840035615853105,"rho":-0.006380413219240551,"breakevenPct":10.122058735259456},{"delta":0.7,"premium":3.029708265062757,"strike":9.624166629763652,"iv":1.588755966718967,"gamma":0.11504852856448526,"theta":-0.019044307423531956,"vega":0.006425573826019268,"rho":-0.006406647495766033,"breakevenPct":8.027079990224607},{"delta":0.75,"premium":2.7027806701978765,"strike":9.44744901091777,"iv":1.3194026352583306,"gamma":0.12732244459945546,"theta":-0.01469993952332472,"vega":0.005767144090453224,"rho":-0.006432881772291515,"breakevenPct":5.932101245189753},{"delta":0.8,"premium":2.375853075332996,"strike":9.27073139207189,"iv":1.0500493037976943,"gamma":0.13959636063442565,"theta":-0.010355571623117482,"vega":0.005108714354887179,"rho":-0.006459116048816997,"breakevenPct":3.837122500154898},{"delta":0.85,"premium":2.0489254804681165,"strike":9.09401377322601,"iv":0.7806959723370588,"gamma":0.15187027666939584,"theta":-0.006011203722910252,"vega":0.004450284619321137,"rho":-0.0064853503253424795,"breakevenPct":1.7421437551200487}]}},"errors":[],"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"}}