{"symbol":"PRTH","url":"https://intraalpha.com/companies/PRTH","capturedAt":"2026-10-23T04:42:31.045Z","state":"ready","quote":{"symbol":"PRTH","last_price":7.82,"prev_close":7.82,"regular_close":7.82,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":7.79,"ask":7.87,"bid_size":500,"ask_size":1000,"volume":379356,"vwap":7.823795,"open":7.81,"high":7.83,"low":7.81,"close":7.82,"trade_count":5162,"last_trade_at":"2026-10-22T20:00:00.322018977Z","last_quote_at":"2026-10-22T21:59:00.004054399Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:23.702774657-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PRTH","fetched_at":"2026-10-23T04:42:30.039516+00:00","name":"Priority Technology Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Priority Technology Holdings, Inc. offers merchant acquisition, integrated payment software, and merchant payment solutions in the United States. The company is headquartered in Alpharetta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":644933000,"ebitda":201123000,"pe_ratio":11.67,"peg_ratio":null,"book_value":-0.961,"dividend_per_share":null,"dividend_yield":null,"eps":0.67,"revenue_ttm":1000381000,"gross_profit_ttm":393673000,"profit_margin":0.0561,"operating_margin_ttm":0.132,"return_on_assets_ttm":0.0397,"return_on_equity_ttm":0.564,"quarterly_earnings_growth":-0.129,"quarterly_revenue_growth":0.094,"analyst_target_price":8.03,"analyst_number":0,"beta":1.578,"fifty_two_week_high":7.87,"fifty_two_week_low":4.44,"fifty_day_ma":6.66,"two_hundred_day_ma":6.02,"shares_outstanding":82472000,"forward_pe":13.93,"price_to_sales":0.645,"price_to_book":13.74,"ev_to_revenue":1.57,"ev_to_ebitda":7.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:30.039516+00:00"},"optionObservedAt":"2026-10-22T19:59:21.906Z","bars":[{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-16T13:25:00Z","v":100,"vw":7.82},{"c":7.83,"h":7.83,"l":7.83,"n":15,"o":7.83,"t":"2026-10-16T13:30:00Z","v":9211,"vw":7.83},{"c":7.8299,"h":7.83,"l":7.82,"n":10,"o":7.82,"t":"2026-10-16T13:35:00Z","v":1721,"vw":7.822865},{"c":7.83,"h":7.84,"l":7.83,"n":38,"o":7.83,"t":"2026-10-16T13:40:00Z","v":10665,"vw":7.831318},{"c":7.83,"h":7.835,"l":7.83,"n":20,"o":7.83,"t":"2026-10-16T13:45:00Z","v":1727,"vw":7.830612},{"c":7.8201,"h":7.835,"l":7.82,"n":160,"o":7.83,"t":"2026-10-16T13:50:00Z","v":34064,"vw":7.830469},{"c":7.825,"h":7.825,"l":7.82,"n":8,"o":7.825,"t":"2026-10-16T14:00:00Z","v":1177,"vw":7.821691},{"c":7.82,"h":7.825,"l":7.82,"n":20,"o":7.825,"t":"2026-10-16T14:05:00Z","v":2088,"vw":7.822632},{"c":7.825,"h":7.825,"l":7.825,"n":11,"o":7.825,"t":"2026-10-16T14:10:00Z","v":868,"vw":7.825},{"c":7.825,"h":7.83,"l":7.82,"n":16,"o":7.825,"t":"2026-10-16T14:15:00Z","v":1056,"vw":7.823889},{"c":7.83,"h":7.83,"l":7.83,"n":13,"o":7.83,"t":"2026-10-16T14:20:00Z","v":1373,"vw":7.83},{"c":7.83,"h":7.83,"l":7.82,"n":8,"o":7.825,"t":"2026-10-16T14:25:00Z","v":1703,"vw":7.824676},{"c":7.83,"h":7.83,"l":7.825,"n":18,"o":7.83,"t":"2026-10-16T14:30:00Z","v":1820,"vw":7.827258},{"c":7.82,"h":7.82,"l":7.82,"n":3,"o":7.82,"t":"2026-10-16T14:35:00Z","v":201,"vw":7.82},{"c":7.8202,"h":7.8202,"l":7.8202,"n":5,"o":7.8202,"t":"2026-10-16T14:40:00Z","v":272,"vw":7.8202},{"c":7.83,"h":7.83,"l":7.825,"n":4,"o":7.825,"t":"2026-10-16T14:45:00Z","v":481,"vw":7.828808},{"c":7.83,"h":7.83,"l":7.83,"n":14,"o":7.83,"t":"2026-10-16T14:50:00Z","v":2456,"vw":7.83},{"c":7.83,"h":7.83,"l":7.83,"n":5,"o":7.83,"t":"2026-10-16T14:55:00Z","v":944,"vw":7.83},{"c":7.83,"h":7.83,"l":7.825,"n":9,"o":7.825,"t":"2026-10-16T15:00:00Z","v":8510,"vw":7.825118},{"c":7.83,"h":7.83,"l":7.82,"n":33,"o":7.83,"t":"2026-10-16T15:05:00Z","v":8434,"vw":7.8255},{"c":7.83,"h":7.83,"l":7.825,"n":13,"o":7.825,"t":"2026-10-16T15:10:00Z","v":629,"vw":7.828334},{"c":7.83,"h":7.83,"l":7.825,"n":16,"o":7.83,"t":"2026-10-16T15:15:00Z","v":1163,"vw":7.8265},{"c":7.83,"h":7.83,"l":7.82,"n":33,"o":7.825,"t":"2026-10-16T15:20:00Z","v":4226,"vw":7.826711},{"c":7.83,"h":7.83,"l":7.82,"n":19,"o":7.825,"t":"2026-10-16T15:25:00Z","v":726,"vw":7.826912},{"c":7.83,"h":7.83,"l":7.825,"n":14,"o":7.825,"t":"2026-10-16T15:30:00Z","v":856,"vw":7.829304},{"c":7.83,"h":7.83,"l":7.825,"n":25,"o":7.825,"t":"2026-10-16T15:35:00Z","v":1413,"vw":7.828427},{"c":7.8262,"h":7.83,"l":7.82,"n":15,"o":7.83,"t":"2026-10-16T15:40:00Z","v":1785,"vw":7.82765},{"c":7.825,"h":7.83,"l":7.825,"n":24,"o":7.83,"t":"2026-10-16T15:45:00Z","v":1386,"vw":7.826209},{"c":7.83,"h":7.83,"l":7.825,"n":31,"o":7.83,"t":"2026-10-16T15:50:00Z","v":2877,"vw":7.826486},{"c":7.83,"h":7.83,"l":7.82,"n":51,"o":7.825,"t":"2026-10-16T15:55:00Z","v":9285,"vw":7.827107},{"c":7.825,"h":7.825,"l":7.825,"n":11,"o":7.825,"t":"2026-10-16T16:00:00Z","v":1166,"vw":7.825},{"c":7.825,"h":7.83,"l":7.82,"n":12,"o":7.82,"t":"2026-10-16T16:05:00Z","v":436,"vw":7.825},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-10-16T16:10:00Z","v":414,"vw":7.83},{"c":7.83,"h":7.83,"l":7.825,"n":14,"o":7.825,"t":"2026-10-16T16:15:00Z","v":1519,"vw":7.826357},{"c":7.83,"h":7.83,"l":7.83,"n":6,"o":7.83,"t":"2026-10-16T16:20:00Z","v":653,"vw":7.83},{"c":7.825,"h":7.83,"l":7.825,"n":15,"o":7.83,"t":"2026-10-16T16:25:00Z","v":2027,"vw":7.826793},{"c":7.825,"h":7.83,"l":7.82,"n":28,"o":7.825,"t":"2026-10-16T16:30:00Z","v":3692,"vw":7.823593},{"c":7.83,"h":7.83,"l":7.825,"n":13,"o":7.825,"t":"2026-10-16T16:35:00Z","v":1172,"vw":7.829067},{"c":7.83,"h":7.83,"l":7.83,"n":6,"o":7.83,"t":"2026-10-16T16:40:00Z","v":315,"vw":7.83},{"c":7.83,"h":7.83,"l":7.825,"n":11,"o":7.83,"t":"2026-10-16T16:45:00Z","v":1406,"vw":7.828846},{"c":7.83,"h":7.83,"l":7.82,"n":10,"o":7.82,"t":"2026-10-16T16:50:00Z","v":643,"vw":7.825},{"c":7.83,"h":7.83,"l":7.825,"n":17,"o":7.825,"t":"2026-10-16T16:55:00Z","v":2556,"vw":7.828601},{"c":7.825,"h":7.83,"l":7.825,"n":17,"o":7.83,"t":"2026-10-16T17:00:00Z","v":6932,"vw":7.825648},{"c":7.83,"h":7.83,"l":7.82,"n":12,"o":7.83,"t":"2026-10-16T17:05:00Z","v":865,"vw":7.828571},{"c":7.83,"h":7.83,"l":7.83,"n":12,"o":7.83,"t":"2026-10-16T17:10:00Z","v":1018,"vw":7.83},{"c":7.825,"h":7.83,"l":7.825,"n":12,"o":7.825,"t":"2026-10-16T17:15:00Z","v":4968,"vw":7.825206},{"c":7.83,"h":7.83,"l":7.82,"n":32,"o":7.83,"t":"2026-10-16T17:20:00Z","v":4093,"vw":7.826201},{"c":7.83,"h":7.83,"l":7.825,"n":11,"o":7.83,"t":"2026-10-16T17:25:00Z","v":2765,"vw":7.826425},{"c":7.83,"h":7.83,"l":7.82,"n":14,"o":7.83,"t":"2026-10-16T17:30:00Z","v":2110,"vw":7.825332},{"c":7.83,"h":7.83,"l":7.825,"n":12,"o":7.83,"t":"2026-10-16T17:35:00Z","v":779,"vw":7.827451},{"c":7.83,"h":7.83,"l":7.82,"n":14,"o":7.83,"t":"2026-10-16T17:40:00Z","v":1099,"vw":7.824614},{"c":7.82,"h":7.83,"l":7.82,"n":14,"o":7.83,"t":"2026-10-16T17:45:00Z","v":857,"vw":7.828045},{"c":7.83,"h":7.83,"l":7.825,"n":17,"o":7.825,"t":"2026-10-16T17:50:00Z","v":3069,"vw":7.825516},{"c":7.82,"h":7.83,"l":7.82,"n":22,"o":7.83,"t":"2026-10-16T17:55:00Z","v":4170,"vw":7.825127},{"c":7.825,"h":7.83,"l":7.82,"n":20,"o":7.825,"t":"2026-10-16T18:00:00Z","v":4480,"vw":7.82172},{"c":7.825,"h":7.825,"l":7.82,"n":9,"o":7.82,"t":"2026-10-16T18:05:00Z","v":662,"vw":7.823733},{"c":7.825,"h":7.825,"l":7.825,"n":3,"o":7.825,"t":"2026-10-16T18:10:00Z","v":201,"vw":7.825},{"c":7.83,"h":7.83,"l":7.82,"n":18,"o":7.83,"t":"2026-10-16T18:15:00Z","v":1524,"vw":7.824198},{"c":7.83,"h":7.83,"l":7.825,"n":10,"o":7.825,"t":"2026-10-16T18:20:00Z","v":1251,"vw":7.825455},{"c":7.8266,"h":7.83,"l":7.825,"n":21,"o":7.825,"t":"2026-10-16T18:25:00Z","v":1130,"vw":7.827923},{"c":7.83,"h":7.83,"l":7.825,"n":10,"o":7.825,"t":"2026-10-16T18:30:00Z","v":368,"vw":7.828333},{"c":7.825,"h":7.825,"l":7.825,"n":6,"o":7.825,"t":"2026-10-16T18:35:00Z","v":408,"vw":7.825},{"c":7.83,"h":7.83,"l":7.825,"n":13,"o":7.83,"t":"2026-10-16T18:40:00Z","v":1022,"vw":7.827222},{"c":7.83,"h":7.83,"l":7.82,"n":10,"o":7.82,"t":"2026-10-16T18:45:00Z","v":825,"vw":7.825578},{"c":7.83,"h":7.83,"l":7.82,"n":28,"o":7.825,"t":"2026-10-16T18:50:00Z","v":3572,"vw":7.822098},{"c":7.825,"h":7.83,"l":7.825,"n":18,"o":7.825,"t":"2026-10-16T18:55:00Z","v":831,"vw":7.826667},{"c":7.83,"h":7.83,"l":7.825,"n":23,"o":7.825,"t":"2026-10-16T19:00:00Z","v":1989,"vw":7.826145},{"c":7.83,"h":7.83,"l":7.82,"n":31,"o":7.825,"t":"2026-10-16T19:05:00Z","v":2272,"vw":7.824253},{"c":7.825,"h":7.83,"l":7.82,"n":24,"o":7.825,"t":"2026-10-16T19:10:00Z","v":1203,"vw":7.825114},{"c":7.825,"h":7.83,"l":7.825,"n":14,"o":7.825,"t":"2026-10-16T19:15:00Z","v":1090,"vw":7.825604},{"c":7.83,"h":7.83,"l":7.82,"n":21,"o":7.825,"t":"2026-10-16T19:20:00Z","v":1037,"vw":7.824305},{"c":7.83,"h":7.83,"l":7.8234,"n":25,"o":7.825,"t":"2026-10-16T19:25:00Z","v":1626,"vw":7.825513},{"c":7.83,"h":7.83,"l":7.825,"n":31,"o":7.825,"t":"2026-10-16T19:30:00Z","v":2274,"vw":7.827193},{"c":7.82,"h":7.83,"l":7.82,"n":34,"o":7.83,"t":"2026-10-16T19:35:00Z","v":1360,"vw":7.827346},{"c":7.83,"h":7.83,"l":7.82,"n":55,"o":7.83,"t":"2026-10-16T19:40:00Z","v":5381,"vw":7.827569},{"c":7.825,"h":7.83,"l":7.82,"n":48,"o":7.82,"t":"2026-10-16T19:45:00Z","v":3565,"vw":7.826259},{"c":7.825,"h":7.83,"l":7.82,"n":71,"o":7.825,"t":"2026-10-16T19:50:00Z","v":3912,"vw":7.825342},{"c":7.83,"h":7.83,"l":7.82,"n":248,"o":7.825,"t":"2026-10-16T19:55:00Z","v":16005,"vw":7.826958},{"c":7.82,"h":7.82,"l":7.82,"n":6,"o":7.82,"t":"2026-10-16T20:00:00Z","v":37131,"vw":7.82},{"c":7.79,"h":7.79,"l":7.79,"n":3,"o":7.79,"t":"2026-10-16T23:35:00Z","v":323,"vw":7.79},{"c":7.83,"h":7.83,"l":7.82,"n":23,"o":7.83,"t":"2026-10-19T13:30:00Z","v":3697,"vw":7.825631},{"c":7.825,"h":7.83,"l":7.82,"n":11,"o":7.82,"t":"2026-10-19T13:35:00Z","v":2978,"vw":7.827016},{"c":7.815,"h":7.825,"l":7.815,"n":75,"o":7.82,"t":"2026-10-19T13:40:00Z","v":23069,"vw":7.819911},{"c":7.815,"h":7.82,"l":7.81,"n":60,"o":7.815,"t":"2026-10-19T13:45:00Z","v":2331,"vw":7.814455},{"c":7.815,"h":7.82,"l":7.815,"n":56,"o":7.82,"t":"2026-10-19T13:50:00Z","v":6455,"vw":7.819112},{"c":7.815,"h":7.82,"l":7.815,"n":33,"o":7.815,"t":"2026-10-19T13:55:00Z","v":12735,"vw":7.81572},{"c":7.81,"h":7.815,"l":7.81,"n":45,"o":7.815,"t":"2026-10-19T14:00:00Z","v":8258,"vw":7.813521},{"c":7.81,"h":7.82,"l":7.81,"n":20,"o":7.82,"t":"2026-10-19T14:05:00Z","v":4631,"vw":7.817902},{"c":7.815,"h":7.82,"l":7.81,"n":28,"o":7.81,"t":"2026-10-19T14:10:00Z","v":6326,"vw":7.815189},{"c":7.815,"h":7.82,"l":7.81,"n":37,"o":7.82,"t":"2026-10-19T14:15:00Z","v":7025,"vw":7.817352},{"c":7.815,"h":7.815,"l":7.8101,"n":19,"o":7.815,"t":"2026-10-19T14:20:00Z","v":1521,"vw":7.81357},{"c":7.81,"h":7.815,"l":7.81,"n":15,"o":7.815,"t":"2026-10-19T14:25:00Z","v":921,"vw":7.812918},{"c":7.815,"h":7.82,"l":7.815,"n":48,"o":7.82,"t":"2026-10-19T14:30:00Z","v":4740,"vw":7.817306},{"c":7.815,"h":7.82,"l":7.815,"n":16,"o":7.815,"t":"2026-10-19T14:35:00Z","v":1802,"vw":7.815316},{"c":7.815,"h":7.82,"l":7.815,"n":36,"o":7.815,"t":"2026-10-19T14:40:00Z","v":5762,"vw":7.817912},{"c":7.815,"h":7.82,"l":7.815,"n":16,"o":7.815,"t":"2026-10-19T14:45:00Z","v":993,"vw":7.815625},{"c":7.815,"h":7.82,"l":7.815,"n":27,"o":7.815,"t":"2026-10-19T14:50:00Z","v":2505,"vw":7.815699},{"c":7.815,"h":7.82,"l":7.815,"n":28,"o":7.815,"t":"2026-10-19T14:55:00Z","v":2803,"vw":7.817368},{"c":7.815,"h":7.815,"l":7.815,"n":11,"o":7.815,"t":"2026-10-19T15:00:00Z","v":943,"vw":7.815},{"c":7.815,"h":7.815,"l":7.815,"n":18,"o":7.815,"t":"2026-10-19T15:05:00Z","v":1879,"vw":7.815},{"c":7.815,"h":7.82,"l":7.815,"n":35,"o":7.82,"t":"2026-10-19T15:10:00Z","v":5065,"vw":7.818097},{"c":7.815,"h":7.82,"l":7.815,"n":41,"o":7.815,"t":"2026-10-19T15:15:00Z","v":6854,"vw":7.817586},{"c":7.815,"h":7.82,"l":7.815,"n":41,"o":7.82,"t":"2026-10-19T15:20:00Z","v":8129,"vw":7.815257},{"c":7.815,"h":7.82,"l":7.815,"n":11,"o":7.815,"t":"2026-10-19T15:25:00Z","v":2600,"vw":7.818426},{"c":7.815,"h":7.82,"l":7.815,"n":12,"o":7.815,"t":"2026-10-19T15:30:00Z","v":968,"vw":7.815591},{"c":7.815,"h":7.815,"l":7.815,"n":17,"o":7.815,"t":"2026-10-19T15:35:00Z","v":1245,"vw":7.815},{"c":7.815,"h":7.82,"l":7.815,"n":16,"o":7.82,"t":"2026-10-19T15:40:00Z","v":4622,"vw":7.817277},{"c":7.82,"h":7.82,"l":7.815,"n":12,"o":7.815,"t":"2026-10-19T15:45:00Z","v":797,"vw":7.81679},{"c":7.815,"h":7.815,"l":7.81,"n":12,"o":7.815,"t":"2026-10-19T15:50:00Z","v":792,"vw":7.814087},{"c":7.815,"h":7.82,"l":7.815,"n":32,"o":7.815,"t":"2026-10-19T15:55:00Z","v":4774,"vw":7.818027},{"c":7.815,"h":7.82,"l":7.81,"n":26,"o":7.82,"t":"2026-10-19T16:00:00Z","v":6993,"vw":7.814899},{"c":7.81,"h":7.815,"l":7.81,"n":16,"o":7.81,"t":"2026-10-19T16:05:00Z","v":1157,"vw":7.812049},{"c":7.815,"h":7.815,"l":7.81,"n":11,"o":7.81,"t":"2026-10-19T16:10:00Z","v":1946,"vw":7.8116},{"c":7.815,"h":7.815,"l":7.81,"n":8,"o":7.81,"t":"2026-10-19T16:15:00Z","v":630,"vw":7.81101},{"c":7.815,"h":7.82,"l":7.81,"n":25,"o":7.815,"t":"2026-10-19T16:20:00Z","v":4505,"vw":7.818728},{"c":7.815,"h":7.815,"l":7.815,"n":23,"o":7.815,"t":"2026-10-19T16:25:00Z","v":1907,"vw":7.815},{"c":7.81,"h":7.815,"l":7.81,"n":29,"o":7.815,"t":"2026-10-19T16:30:00Z","v":4594,"vw":7.814369},{"c":7.81,"h":7.82,"l":7.81,"n":18,"o":7.82,"t":"2026-10-19T16:35:00Z","v":1910,"vw":7.817208},{"c":7.815,"h":7.815,"l":7.81,"n":23,"o":7.815,"t":"2026-10-19T16:40:00Z","v":2582,"vw":7.811025},{"c":7.815,"h":7.82,"l":7.815,"n":26,"o":7.82,"t":"2026-10-19T16:45:00Z","v":4292,"vw":7.818069},{"c":7.815,"h":7.815,"l":7.81,"n":25,"o":7.815,"t":"2026-10-19T16:50:00Z","v":1767,"vw":7.813125},{"c":7.815,"h":7.82,"l":7.81,"n":40,"o":7.815,"t":"2026-10-19T16:55:00Z","v":8608,"vw":7.813613},{"c":7.81,"h":7.815,"l":7.81,"n":22,"o":7.81,"t":"2026-10-19T17:00:00Z","v":2171,"vw":7.811982},{"c":7.815,"h":7.82,"l":7.8105,"n":31,"o":7.815,"t":"2026-10-19T17:05:00Z","v":4771,"vw":7.818003},{"c":7.82,"h":7.82,"l":7.815,"n":23,"o":7.815,"t":"2026-10-19T17:10:00Z","v":1572,"vw":7.815361},{"c":7.815,"h":7.82,"l":7.815,"n":25,"o":7.815,"t":"2026-10-19T17:15:00Z","v":2853,"vw":7.815751},{"c":7.815,"h":7.82,"l":7.815,"n":20,"o":7.82,"t":"2026-10-19T17:20:00Z","v":1109,"vw":7.81564},{"c":7.815,"h":7.8166,"l":7.81,"n":14,"o":7.815,"t":"2026-10-19T17:25:00Z","v":1237,"vw":7.813662},{"c":7.815,"h":7.82,"l":7.81,"n":24,"o":7.82,"t":"2026-10-19T17:30:00Z","v":2740,"vw":7.815778},{"c":7.815,"h":7.82,"l":7.81,"n":22,"o":7.81,"t":"2026-10-19T17:35:00Z","v":1365,"vw":7.812216},{"c":7.815,"h":7.82,"l":7.81,"n":39,"o":7.815,"t":"2026-10-19T17:40:00Z","v":5112,"vw":7.815353},{"c":7.81,"h":7.815,"l":7.81,"n":22,"o":7.815,"t":"2026-10-19T17:45:00Z","v":2366,"vw":7.812083},{"c":7.81,"h":7.815,"l":7.81,"n":26,"o":7.815,"t":"2026-10-19T17:50:00Z","v":1887,"vw":7.811773},{"c":7.815,"h":7.82,"l":7.81,"n":23,"o":7.815,"t":"2026-10-19T17:55:00Z","v":2985,"vw":7.81561},{"c":7.815,"h":7.815,"l":7.81,"n":19,"o":7.815,"t":"2026-10-19T18:00:00Z","v":1670,"vw":7.812557},{"c":7.81,"h":7.82,"l":7.81,"n":19,"o":7.815,"t":"2026-10-19T18:05:00Z","v":4730,"vw":7.810666},{"c":7.815,"h":7.82,"l":7.81,"n":33,"o":7.815,"t":"2026-10-19T18:10:00Z","v":4270,"vw":7.815225},{"c":7.815,"h":7.815,"l":7.81,"n":16,"o":7.815,"t":"2026-10-19T18:15:00Z","v":1448,"vw":7.813516},{"c":7.815,"h":7.815,"l":7.81,"n":21,"o":7.815,"t":"2026-10-19T18:20:00Z","v":1865,"vw":7.812174},{"c":7.81,"h":7.82,"l":7.81,"n":87,"o":7.8105,"t":"2026-10-19T18:25:00Z","v":39311,"vw":7.811146},{"c":7.815,"h":7.815,"l":7.81,"n":35,"o":7.815,"t":"2026-10-19T18:30:00Z","v":1188,"vw":7.812525},{"c":7.815,"h":7.815,"l":7.81,"n":34,"o":7.81,"t":"2026-10-19T18:35:00Z","v":2572,"vw":7.811392},{"c":7.81,"h":7.82,"l":7.81,"n":29,"o":7.815,"t":"2026-10-19T18:40:00Z","v":5600,"vw":7.8174},{"c":7.81,"h":7.815,"l":7.81,"n":21,"o":7.81,"t":"2026-10-19T18:45:00Z","v":1781,"vw":7.81261},{"c":7.815,"h":7.818,"l":7.81,"n":28,"o":7.81,"t":"2026-10-19T18:50:00Z","v":3700,"vw":7.812826},{"c":7.815,"h":7.815,"l":7.81,"n":27,"o":7.81,"t":"2026-10-19T18:55:00Z","v":2872,"vw":7.811588},{"c":7.815,"h":7.8199,"l":7.81,"n":37,"o":7.81,"t":"2026-10-19T19:00:00Z","v":5478,"vw":7.815618},{"c":7.81,"h":7.815,"l":7.81,"n":14,"o":7.81,"t":"2026-10-19T19:05:00Z","v":1343,"vw":7.810412},{"c":7.815,"h":7.82,"l":7.81,"n":27,"o":7.81,"t":"2026-10-19T19:10:00Z","v":2984,"vw":7.811631},{"c":7.815,"h":7.82,"l":7.81,"n":36,"o":7.81,"t":"2026-10-19T19:15:00Z","v":10186,"vw":7.816426},{"c":7.81,"h":7.815,"l":7.81,"n":37,"o":7.815,"t":"2026-10-19T19:20:00Z","v":2863,"vw":7.812909},{"c":7.815,"h":7.815,"l":7.81,"n":29,"o":7.8101,"t":"2026-10-19T19:25:00Z","v":1879,"vw":7.812828},{"c":7.815,"h":7.815,"l":7.81,"n":44,"o":7.81,"t":"2026-10-19T19:30:00Z","v":3638,"vw":7.811703},{"c":7.815,"h":7.815,"l":7.81,"n":24,"o":7.815,"t":"2026-10-19T19:35:00Z","v":1757,"vw":7.811885},{"c":7.81,"h":7.815,"l":7.81,"n":52,"o":7.81,"t":"2026-10-19T19:40:00Z","v":5582,"vw":7.811702},{"c":7.815,"h":7.815,"l":7.81,"n":62,"o":7.815,"t":"2026-10-19T19:45:00Z","v":4020,"vw":7.811721},{"c":7.81,"h":7.82,"l":7.81,"n":92,"o":7.81,"t":"2026-10-19T19:50:00Z","v":23868,"vw":7.814191},{"c":7.81,"h":7.82,"l":7.81,"n":278,"o":7.81,"t":"2026-10-19T19:55:00Z","v":51152,"vw":7.810459},{"c":7.81,"h":7.81,"l":7.79,"n":16,"o":7.81,"t":"2026-10-19T20:00:00Z","v":65490,"vw":7.809695},{"c":7.82,"h":7.82,"l":7.82,"n":5,"o":7.82,"t":"2026-10-19T23:50:00Z","v":349,"vw":7.82},{"c":7.81,"h":7.83,"l":7.81,"n":22,"o":7.82,"t":"2026-10-20T13:25:00Z","v":3132,"vw":7.819726},{"c":7.82,"h":7.83,"l":7.82,"n":41,"o":7.83,"t":"2026-10-20T13:30:00Z","v":15522,"vw":7.826884},{"c":7.82,"h":7.82,"l":7.8134,"n":27,"o":7.8134,"t":"2026-10-20T13:35:00Z","v":4018,"vw":7.819649},{"c":7.815,"h":7.83,"l":7.81,"n":52,"o":7.83,"t":"2026-10-20T13:40:00Z","v":20396,"vw":7.813231},{"c":7.82,"h":7.82,"l":7.815,"n":35,"o":7.82,"t":"2026-10-20T13:45:00Z","v":7111,"vw":7.819392},{"c":7.82,"h":7.82,"l":7.81,"n":36,"o":7.81,"t":"2026-10-20T13:50:00Z","v":2449,"vw":7.818664},{"c":7.815,"h":7.82,"l":7.815,"n":15,"o":7.82,"t":"2026-10-20T13:55:00Z","v":1115,"vw":7.817766},{"c":7.815,"h":7.815,"l":7.815,"n":20,"o":7.815,"t":"2026-10-20T14:00:00Z","v":882,"vw":7.815},{"c":7.815,"h":7.815,"l":7.815,"n":21,"o":7.815,"t":"2026-10-20T14:05:00Z","v":753,"vw":7.815},{"c":7.815,"h":7.815,"l":7.815,"n":6,"o":7.815,"t":"2026-10-20T14:10:00Z","v":611,"vw":7.815},{"c":7.81,"h":7.815,"l":7.81,"n":20,"o":7.81,"t":"2026-10-20T14:15:00Z","v":2707,"vw":7.814231},{"c":7.82,"h":7.82,"l":7.815,"n":24,"o":7.815,"t":"2026-10-20T14:20:00Z","v":1183,"vw":7.817222},{"c":7.815,"h":7.815,"l":7.81,"n":17,"o":7.81,"t":"2026-10-20T14:25:00Z","v":5601,"vw":7.81483},{"c":7.815,"h":7.815,"l":7.815,"n":11,"o":7.815,"t":"2026-10-20T14:30:00Z","v":295,"vw":7.815},{"c":7.815,"h":7.815,"l":7.815,"n":8,"o":7.815,"t":"2026-10-20T14:35:00Z","v":325,"vw":7.815},{"c":7.81,"h":7.82,"l":7.81,"n":24,"o":7.815,"t":"2026-10-20T14:40:00Z","v":2984,"vw":7.815156},{"c":7.815,"h":7.815,"l":7.815,"n":2,"o":7.815,"t":"2026-10-20T14:45:00Z","v":101,"vw":7.815},{"c":7.815,"h":7.82,"l":7.815,"n":19,"o":7.815,"t":"2026-10-20T14:50:00Z","v":2482,"vw":7.817066},{"c":7.815,"h":7.82,"l":7.815,"n":18,"o":7.815,"t":"2026-10-20T14:55:00Z","v":1012,"vw":7.817255},{"c":7.82,"h":7.82,"l":7.81,"n":11,"o":7.81,"t":"2026-10-20T15:00:00Z","v":528,"vw":7.812188},{"c":7.815,"h":7.82,"l":7.815,"n":12,"o":7.815,"t":"2026-10-20T15:05:00Z","v":695,"vw":7.816},{"c":7.815,"h":7.815,"l":7.815,"n":5,"o":7.815,"t":"2026-10-20T15:10:00Z","v":133,"vw":7.815},{"c":7.81,"h":7.81,"l":7.81,"n":14,"o":7.81,"t":"2026-10-20T15:15:00Z","v":615,"vw":7.81},{"c":7.815,"h":7.815,"l":7.81,"n":12,"o":7.815,"t":"2026-10-20T15:20:00Z","v":977,"vw":7.813276},{"c":7.815,"h":7.815,"l":7.81,"n":25,"o":7.815,"t":"2026-10-20T15:25:00Z","v":1357,"vw":7.813889},{"c":7.815,"h":7.815,"l":7.815,"n":11,"o":7.815,"t":"2026-10-20T15:30:00Z","v":829,"vw":7.815},{"c":7.81,"h":7.81,"l":7.81,"n":15,"o":7.81,"t":"2026-10-20T15:35:00Z","v":1335,"vw":7.81},{"c":7.81,"h":7.815,"l":7.81,"n":27,"o":7.815,"t":"2026-10-20T15:40:00Z","v":1178,"vw":7.814444},{"c":7.815,"h":7.815,"l":7.81,"n":23,"o":7.815,"t":"2026-10-20T15:45:00Z","v":2041,"vw":7.813169},{"c":7.815,"h":7.815,"l":7.81,"n":22,"o":7.81,"t":"2026-10-20T15:50:00Z","v":1585,"vw":7.812692},{"c":7.815,"h":7.815,"l":7.81,"n":13,"o":7.81,"t":"2026-10-20T15:55:00Z","v":1204,"vw":7.810998},{"c":7.815,"h":7.815,"l":7.815,"n":13,"o":7.815,"t":"2026-10-20T16:00:00Z","v":507,"vw":7.815},{"c":7.8166,"h":7.8166,"l":7.815,"n":15,"o":7.815,"t":"2026-10-20T16:05:00Z","v":1203,"vw":7.815536},{"c":7.81,"h":7.815,"l":7.81,"n":15,"o":7.815,"t":"2026-10-20T16:10:00Z","v":1558,"vw":7.811666},{"c":7.815,"h":7.815,"l":7.81,"n":9,"o":7.81,"t":"2026-10-20T16:15:00Z","v":768,"vw":7.814286},{"c":7.815,"h":7.82,"l":7.81,"n":26,"o":7.815,"t":"2026-10-20T16:20:00Z","v":2220,"vw":7.812468},{"c":7.815,"h":7.815,"l":7.81,"n":20,"o":7.815,"t":"2026-10-20T16:25:00Z","v":1109,"vw":7.814444},{"c":7.815,"h":7.815,"l":7.81,"n":17,"o":7.81,"t":"2026-10-20T16:30:00Z","v":904,"vw":7.813419},{"c":7.815,"h":7.815,"l":7.81,"n":21,"o":7.81,"t":"2026-10-20T16:35:00Z","v":2188,"vw":7.810971},{"c":7.815,"h":7.815,"l":7.815,"n":6,"o":7.815,"t":"2026-10-20T16:40:00Z","v":405,"vw":7.815},{"c":7.81,"h":7.815,"l":7.81,"n":16,"o":7.815,"t":"2026-10-20T16:45:00Z","v":1188,"vw":7.813608},{"c":7.815,"h":7.815,"l":7.81,"n":25,"o":7.815,"t":"2026-10-20T16:50:00Z","v":3278,"vw":7.811682},{"c":7.81,"h":7.82,"l":7.81,"n":27,"o":7.815,"t":"2026-10-20T16:55:00Z","v":1497,"vw":7.8145},{"c":7.815,"h":7.82,"l":7.81,"n":18,"o":7.815,"t":"2026-10-20T17:00:00Z","v":1486,"vw":7.814615},{"c":7.81,"h":7.815,"l":7.81,"n":17,"o":7.815,"t":"2026-10-20T17:05:00Z","v":1248,"vw":7.812068},{"c":7.815,"h":7.8166,"l":7.815,"n":15,"o":7.815,"t":"2026-10-20T17:10:00Z","v":1248,"vw":7.815578},{"c":7.815,"h":7.815,"l":7.81,"n":15,"o":7.81,"t":"2026-10-20T17:15:00Z","v":1139,"vw":7.813889},{"c":7.815,"h":7.815,"l":7.81,"n":17,"o":7.815,"t":"2026-10-20T17:20:00Z","v":1489,"vw":7.812083},{"c":7.81,"h":7.8166,"l":7.81,"n":32,"o":7.81,"t":"2026-10-20T17:25:00Z","v":3146,"vw":7.812095},{"c":7.815,"h":7.815,"l":7.815,"n":10,"o":7.815,"t":"2026-10-20T17:30:00Z","v":618,"vw":7.815},{"c":7.815,"h":7.815,"l":7.81,"n":22,"o":7.815,"t":"2026-10-20T17:35:00Z","v":1749,"vw":7.812049},{"c":7.815,"h":7.82,"l":7.815,"n":38,"o":7.815,"t":"2026-10-20T17:40:00Z","v":154223,"vw":7.815003},{"c":7.815,"h":7.815,"l":7.815,"n":27,"o":7.815,"t":"2026-10-20T17:45:00Z","v":7219,"vw":7.815},{"c":7.815,"h":7.815,"l":7.81,"n":22,"o":7.815,"t":"2026-10-20T17:50:00Z","v":3727,"vw":7.814568},{"c":7.815,"h":7.815,"l":7.815,"n":15,"o":7.815,"t":"2026-10-20T17:55:00Z","v":1112,"vw":7.815},{"c":7.8166,"h":7.82,"l":7.815,"n":15,"o":7.815,"t":"2026-10-20T18:00:00Z","v":1143,"vw":7.81618},{"c":7.815,"h":7.815,"l":7.815,"n":12,"o":7.815,"t":"2026-10-20T18:05:00Z","v":1318,"vw":7.815},{"c":7.815,"h":7.815,"l":7.81,"n":12,"o":7.81,"t":"2026-10-20T18:10:00Z","v":1782,"vw":7.814412},{"c":7.8101,"h":7.815,"l":7.8101,"n":23,"o":7.815,"t":"2026-10-20T18:15:00Z","v":3618,"vw":7.814818},{"c":7.815,"h":7.815,"l":7.815,"n":9,"o":7.815,"t":"2026-10-20T18:20:00Z","v":693,"vw":7.815},{"c":7.82,"h":7.82,"l":7.81,"n":16,"o":7.815,"t":"2026-10-20T18:25:00Z","v":1556,"vw":7.814286},{"c":7.815,"h":7.815,"l":7.815,"n":16,"o":7.815,"t":"2026-10-20T18:30:00Z","v":6987,"vw":7.815},{"c":7.815,"h":7.815,"l":7.815,"n":13,"o":7.815,"t":"2026-10-20T18:35:00Z","v":628,"vw":7.815},{"c":7.815,"h":7.815,"l":7.815,"n":19,"o":7.815,"t":"2026-10-20T18:40:00Z","v":4466,"vw":7.815},{"c":7.815,"h":7.815,"l":7.815,"n":18,"o":7.815,"t":"2026-10-20T18:50:00Z","v":2277,"vw":7.815},{"c":7.815,"h":7.815,"l":7.81,"n":34,"o":7.815,"t":"2026-10-20T18:55:00Z","v":1752,"vw":7.81335},{"c":7.815,"h":7.815,"l":7.81,"n":22,"o":7.815,"t":"2026-10-20T19:00:00Z","v":1041,"vw":7.814478},{"c":7.815,"h":7.82,"l":7.81,"n":86,"o":7.815,"t":"2026-10-20T19:05:00Z","v":12883,"vw":7.814995},{"c":7.815,"h":7.815,"l":7.81,"n":27,"o":7.81,"t":"2026-10-20T19:10:00Z","v":663,"vw":7.811071},{"c":7.815,"h":7.815,"l":7.815,"n":61,"o":7.815,"t":"2026-10-20T19:15:00Z","v":1788,"vw":7.815},{"c":7.815,"h":7.815,"l":7.81,"n":67,"o":7.815,"t":"2026-10-20T19:20:00Z","v":9374,"vw":7.814889},{"c":7.815,"h":7.815,"l":7.81,"n":79,"o":7.815,"t":"2026-10-20T19:25:00Z","v":1766,"vw":7.814},{"c":7.81,"h":7.82,"l":7.81,"n":81,"o":7.82,"t":"2026-10-20T19:30:00Z","v":6278,"vw":7.818338},{"c":7.815,"h":7.815,"l":7.81,"n":34,"o":7.815,"t":"2026-10-20T19:35:00Z","v":858,"vw":7.812343},{"c":7.815,"h":7.815,"l":7.815,"n":56,"o":7.815,"t":"2026-10-20T19:40:00Z","v":1463,"vw":7.815},{"c":7.815,"h":7.82,"l":7.81,"n":78,"o":7.815,"t":"2026-10-20T19:45:00Z","v":5137,"vw":7.814118},{"c":7.815,"h":7.82,"l":7.81,"n":82,"o":7.815,"t":"2026-10-20T19:50:00Z","v":9808,"vw":7.814915},{"c":7.81,"h":7.82,"l":7.81,"n":308,"o":7.81,"t":"2026-10-20T19:55:00Z","v":33150,"vw":7.814572},{"c":7.81,"h":7.81,"l":7.81,"n":13,"o":7.81,"t":"2026-10-20T20:00:00Z","v":35940,"vw":7.81},{"c":7.8201,"h":7.83,"l":7.81,"n":20,"o":7.83,"t":"2026-10-21T13:30:00Z","v":7047,"vw":7.826899},{"c":7.83,"h":7.83,"l":7.83,"n":6,"o":7.83,"t":"2026-10-21T13:35:00Z","v":249,"vw":7.83},{"c":7.825,"h":7.825,"l":7.825,"n":15,"o":7.825,"t":"2026-10-21T13:40:00Z","v":1865,"vw":7.825},{"c":7.825,"h":7.825,"l":7.825,"n":10,"o":7.825,"t":"2026-10-21T13:45:00Z","v":4037,"vw":7.825},{"c":7.83,"h":7.83,"l":7.82,"n":14,"o":7.82,"t":"2026-10-21T13:50:00Z","v":1240,"vw":7.824609},{"c":7.825,"h":7.825,"l":7.825,"n":4,"o":7.825,"t":"2026-10-21T13:55:00Z","v":418,"vw":7.825},{"c":7.8201,"h":7.825,"l":7.82,"n":26,"o":7.825,"t":"2026-10-21T14:00:00Z","v":3759,"vw":7.822518},{"c":7.825,"h":7.83,"l":7.82,"n":39,"o":7.82,"t":"2026-10-21T14:05:00Z","v":6934,"vw":7.824156},{"c":7.825,"h":7.825,"l":7.82,"n":25,"o":7.8225,"t":"2026-10-21T14:10:00Z","v":2080,"vw":7.824436},{"c":7.825,"h":7.83,"l":7.825,"n":25,"o":7.825,"t":"2026-10-21T14:15:00Z","v":2843,"vw":7.82584},{"c":7.825,"h":7.825,"l":7.825,"n":10,"o":7.825,"t":"2026-10-21T14:20:00Z","v":1094,"vw":7.825},{"c":7.825,"h":7.825,"l":7.825,"n":8,"o":7.825,"t":"2026-10-21T14:25:00Z","v":635,"vw":7.825},{"c":7.83,"h":7.83,"l":7.825,"n":13,"o":7.83,"t":"2026-10-21T14:30:00Z","v":1501,"vw":7.829291},{"c":7.825,"h":7.83,"l":7.825,"n":6,"o":7.83,"t":"2026-10-21T14:35:00Z","v":641,"vw":7.826539},{"c":7.825,"h":7.83,"l":7.825,"n":19,"o":7.825,"t":"2026-10-21T14:40:00Z","v":1035,"vw":7.826875},{"c":7.83,"h":7.83,"l":7.825,"n":15,"o":7.83,"t":"2026-10-21T14:45:00Z","v":1096,"vw":7.827845},{"c":7.825,"h":7.83,"l":7.825,"n":6,"o":7.83,"t":"2026-10-21T14:50:00Z","v":468,"vw":7.828688},{"c":7.83,"h":7.83,"l":7.82,"n":17,"o":7.825,"t":"2026-10-21T14:55:00Z","v":1595,"vw":7.825766},{"c":7.8234,"h":7.825,"l":7.8234,"n":8,"o":7.825,"t":"2026-10-21T15:00:00Z","v":885,"vw":7.824404},{"c":7.83,"h":7.83,"l":7.825,"n":32,"o":7.825,"t":"2026-10-21T15:05:00Z","v":2497,"vw":7.827044},{"c":7.83,"h":7.83,"l":7.83,"n":4,"o":7.83,"t":"2026-10-21T15:10:00Z","v":533,"vw":7.83},{"c":7.83,"h":7.83,"l":7.82,"n":13,"o":7.83,"t":"2026-10-21T15:15:00Z","v":847,"vw":7.828559},{"c":7.825,"h":7.83,"l":7.82,"n":60,"o":7.83,"t":"2026-10-21T15:20:00Z","v":12591,"vw":7.821485},{"c":7.83,"h":7.83,"l":7.825,"n":20,"o":7.825,"t":"2026-10-21T15:25:00Z","v":1298,"vw":7.826316},{"c":7.825,"h":7.83,"l":7.82,"n":25,"o":7.83,"t":"2026-10-21T15:30:00Z","v":1863,"vw":7.825348},{"c":7.825,"h":7.83,"l":7.825,"n":24,"o":7.825,"t":"2026-10-21T15:35:00Z","v":2013,"vw":7.826047},{"c":7.83,"h":7.83,"l":7.825,"n":25,"o":7.83,"t":"2026-10-21T15:40:00Z","v":2287,"vw":7.826047},{"c":7.83,"h":7.83,"l":7.825,"n":11,"o":7.825,"t":"2026-10-21T15:45:00Z","v":1922,"vw":7.825822},{"c":7.825,"h":7.83,"l":7.825,"n":18,"o":7.825,"t":"2026-10-21T15:50:00Z","v":1083,"vw":7.826616},{"c":7.825,"h":7.83,"l":7.825,"n":28,"o":7.825,"t":"2026-10-21T15:55:00Z","v":1652,"vw":7.825822},{"c":7.825,"h":7.83,"l":7.82,"n":17,"o":7.83,"t":"2026-10-21T16:00:00Z","v":1357,"vw":7.825},{"c":7.825,"h":7.83,"l":7.82,"n":37,"o":7.825,"t":"2026-10-21T16:05:00Z","v":5910,"vw":7.824906},{"c":7.825,"h":7.83,"l":7.825,"n":13,"o":7.83,"t":"2026-10-21T16:10:00Z","v":1152,"vw":7.825964},{"c":7.83,"h":7.83,"l":7.82,"n":22,"o":7.825,"t":"2026-10-21T16:15:00Z","v":1868,"vw":7.824702},{"c":7.83,"h":7.83,"l":7.825,"n":18,"o":7.825,"t":"2026-10-21T16:20:00Z","v":1371,"vw":7.826088},{"c":7.825,"h":7.83,"l":7.825,"n":25,"o":7.825,"t":"2026-10-21T16:25:00Z","v":1375,"vw":7.82667},{"c":7.825,"h":7.83,"l":7.825,"n":13,"o":7.83,"t":"2026-10-21T16:30:00Z","v":906,"vw":7.826421},{"c":7.825,"h":7.83,"l":7.825,"n":31,"o":7.825,"t":"2026-10-21T16:35:00Z","v":3566,"vw":7.825945},{"c":7.825,"h":7.83,"l":7.8233,"n":10,"o":7.825,"t":"2026-10-21T16:40:00Z","v":1232,"vw":7.824686},{"c":7.825,"h":7.83,"l":7.825,"n":20,"o":7.83,"t":"2026-10-21T16:45:00Z","v":1288,"vw":7.826449},{"c":7.83,"h":7.83,"l":7.825,"n":19,"o":7.83,"t":"2026-10-21T16:50:00Z","v":1806,"vw":7.82565},{"c":7.825,"h":7.83,"l":7.82,"n":17,"o":7.825,"t":"2026-10-21T16:55:00Z","v":1327,"vw":7.825842},{"c":7.825,"h":7.825,"l":7.82,"n":23,"o":7.825,"t":"2026-10-21T17:00:00Z","v":1656,"vw":7.824628},{"c":7.83,"h":7.83,"l":7.825,"n":22,"o":7.83,"t":"2026-10-21T17:05:00Z","v":1184,"vw":7.829326},{"c":7.825,"h":7.825,"l":7.825,"n":4,"o":7.825,"t":"2026-10-21T17:10:00Z","v":111,"vw":7.825},{"c":7.83,"h":7.83,"l":7.825,"n":24,"o":7.83,"t":"2026-10-21T17:15:00Z","v":2523,"vw":7.826781},{"c":7.825,"h":7.83,"l":7.825,"n":33,"o":7.83,"t":"2026-10-21T17:20:00Z","v":2989,"vw":7.826774},{"c":7.83,"h":7.83,"l":7.825,"n":8,"o":7.83,"t":"2026-10-21T17:25:00Z","v":572,"vw":7.829031},{"c":7.825,"h":7.83,"l":7.82,"n":56,"o":7.83,"t":"2026-10-21T17:30:00Z","v":7522,"vw":7.823428},{"c":7.825,"h":7.83,"l":7.82,"n":35,"o":7.825,"t":"2026-10-21T17:35:00Z","v":2739,"vw":7.825},{"c":7.825,"h":7.83,"l":7.825,"n":19,"o":7.825,"t":"2026-10-21T17:40:00Z","v":1162,"vw":7.826059},{"c":7.825,"h":7.83,"l":7.82,"n":26,"o":7.82,"t":"2026-10-21T17:45:00Z","v":1744,"vw":7.825328},{"c":7.825,"h":7.83,"l":7.825,"n":33,"o":7.825,"t":"2026-10-21T17:50:00Z","v":2047,"vw":7.825624},{"c":7.825,"h":7.83,"l":7.825,"n":11,"o":7.83,"t":"2026-10-21T17:55:00Z","v":690,"vw":7.826658},{"c":7.825,"h":7.825,"l":7.825,"n":25,"o":7.825,"t":"2026-10-21T18:00:00Z","v":1741,"vw":7.825},{"c":7.825,"h":7.83,"l":7.825,"n":12,"o":7.825,"t":"2026-10-21T18:05:00Z","v":929,"vw":7.825879},{"c":7.83,"h":7.83,"l":7.825,"n":15,"o":7.83,"t":"2026-10-21T18:10:00Z","v":1507,"vw":7.825845},{"c":7.825,"h":7.83,"l":7.8207,"n":33,"o":7.825,"t":"2026-10-21T18:15:00Z","v":2301,"vw":7.825335},{"c":7.825,"h":7.83,"l":7.825,"n":30,"o":7.825,"t":"2026-10-21T18:20:00Z","v":2502,"vw":7.825546},{"c":7.8201,"h":7.83,"l":7.82,"n":29,"o":7.825,"t":"2026-10-21T18:25:00Z","v":2414,"vw":7.824137},{"c":7.825,"h":7.83,"l":7.825,"n":33,"o":7.825,"t":"2026-10-21T18:30:00Z","v":2417,"vw":7.825525},{"c":7.83,"h":7.83,"l":7.82,"n":31,"o":7.825,"t":"2026-10-21T18:35:00Z","v":3820,"vw":7.827841},{"c":7.825,"h":7.83,"l":7.82,"n":22,"o":7.825,"t":"2026-10-21T18:40:00Z","v":1461,"vw":7.825},{"c":7.825,"h":7.83,"l":7.825,"n":38,"o":7.83,"t":"2026-10-21T18:45:00Z","v":3517,"vw":7.825357},{"c":7.825,"h":7.83,"l":7.82,"n":31,"o":7.8233,"t":"2026-10-21T18:50:00Z","v":2811,"vw":7.824131},{"c":7.825,"h":7.83,"l":7.82,"n":43,"o":7.825,"t":"2026-10-21T18:55:00Z","v":3480,"vw":7.823311},{"c":7.83,"h":7.83,"l":7.82,"n":47,"o":7.82,"t":"2026-10-21T19:00:00Z","v":9259,"vw":7.824005},{"c":7.825,"h":7.825,"l":7.825,"n":38,"o":7.825,"t":"2026-10-21T19:05:00Z","v":2309,"vw":7.825},{"c":7.825,"h":7.83,"l":7.82,"n":51,"o":7.83,"t":"2026-10-21T19:10:00Z","v":3406,"vw":7.825},{"c":7.83,"h":7.83,"l":7.825,"n":47,"o":7.825,"t":"2026-10-21T19:15:00Z","v":4278,"vw":7.825266},{"c":7.83,"h":7.83,"l":7.825,"n":24,"o":7.825,"t":"2026-10-21T19:20:00Z","v":1801,"vw":7.825329},{"c":7.825,"h":7.83,"l":7.82,"n":49,"o":7.825,"t":"2026-10-21T19:25:00Z","v":3134,"vw":7.825192},{"c":7.825,"h":7.83,"l":7.825,"n":76,"o":7.825,"t":"2026-10-21T19:30:00Z","v":35231,"vw":7.828361},{"c":7.825,"h":7.825,"l":7.82,"n":47,"o":7.825,"t":"2026-10-21T19:35:00Z","v":3008,"vw":7.824382},{"c":7.825,"h":7.825,"l":7.825,"n":46,"o":7.825,"t":"2026-10-21T19:40:00Z","v":2922,"vw":7.825},{"c":7.825,"h":7.825,"l":7.825,"n":49,"o":7.825,"t":"2026-10-21T19:45:00Z","v":2675,"vw":7.825},{"c":7.825,"h":7.825,"l":7.82,"n":89,"o":7.82,"t":"2026-10-21T19:50:00Z","v":6663,"vw":7.824417},{"c":7.82,"h":7.83,"l":7.82,"n":331,"o":7.825,"t":"2026-10-21T19:55:00Z","v":27304,"vw":7.823127},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-21T20:00:00Z","v":36313,"vw":7.82},{"c":7.83,"h":7.83,"l":7.81,"n":18,"o":7.83,"t":"2026-10-22T13:30:00Z","v":9427,"vw":7.821699},{"c":7.82,"h":7.825,"l":7.82,"n":27,"o":7.82,"t":"2026-10-22T13:35:00Z","v":3972,"vw":7.820551},{"c":7.825,"h":7.825,"l":7.82,"n":25,"o":7.825,"t":"2026-10-22T13:40:00Z","v":3377,"vw":7.82133},{"c":7.825,"h":7.825,"l":7.825,"n":5,"o":7.825,"t":"2026-10-22T13:45:00Z","v":794,"vw":7.825},{"c":7.825,"h":7.825,"l":7.822,"n":11,"o":7.822,"t":"2026-10-22T13:50:00Z","v":520,"vw":7.82425},{"c":7.825,"h":7.83,"l":7.82,"n":17,"o":7.83,"t":"2026-10-22T13:55:00Z","v":1436,"vw":7.823753},{"c":7.825,"h":7.825,"l":7.8201,"n":15,"o":7.825,"t":"2026-10-22T14:00:00Z","v":1589,"vw":7.824578},{"c":7.825,"h":7.825,"l":7.825,"n":15,"o":7.825,"t":"2026-10-22T14:05:00Z","v":1000,"vw":7.825},{"c":7.825,"h":7.825,"l":7.82,"n":35,"o":7.82,"t":"2026-10-22T14:10:00Z","v":1133,"vw":7.824329},{"c":7.825,"h":7.825,"l":7.82,"n":19,"o":7.82,"t":"2026-10-22T14:15:00Z","v":1239,"vw":7.823948},{"c":7.825,"h":7.825,"l":7.82,"n":62,"o":7.825,"t":"2026-10-22T14:20:00Z","v":4420,"vw":7.821926},{"c":7.825,"h":7.825,"l":7.82,"n":50,"o":7.825,"t":"2026-10-22T14:25:00Z","v":1836,"vw":7.823703},{"c":7.825,"h":7.825,"l":7.82,"n":105,"o":7.825,"t":"2026-10-22T14:30:00Z","v":12332,"vw":7.822599},{"c":7.82,"h":7.83,"l":7.82,"n":64,"o":7.82,"t":"2026-10-22T14:35:00Z","v":2596,"vw":7.821758},{"c":7.82,"h":7.825,"l":7.82,"n":25,"o":7.825,"t":"2026-10-22T14:40:00Z","v":849,"vw":7.824311},{"c":7.825,"h":7.825,"l":7.825,"n":8,"o":7.825,"t":"2026-10-22T14:45:00Z","v":450,"vw":7.825},{"c":7.825,"h":7.825,"l":7.82,"n":61,"o":7.825,"t":"2026-10-22T14:50:00Z","v":2966,"vw":7.821458},{"c":7.825,"h":7.825,"l":7.825,"n":29,"o":7.825,"t":"2026-10-22T14:55:00Z","v":809,"vw":7.825},{"c":7.82,"h":7.825,"l":7.82,"n":14,"o":7.825,"t":"2026-10-22T15:00:00Z","v":768,"vw":7.823998},{"c":7.825,"h":7.825,"l":7.82,"n":28,"o":7.825,"t":"2026-10-22T15:05:00Z","v":2134,"vw":7.822664},{"c":7.82,"h":7.825,"l":7.82,"n":24,"o":7.825,"t":"2026-10-22T15:10:00Z","v":1939,"vw":7.821365},{"c":7.82,"h":7.825,"l":7.82,"n":23,"o":7.825,"t":"2026-10-22T15:15:00Z","v":891,"vw":7.823395},{"c":7.828,"h":7.828,"l":7.82,"n":40,"o":7.825,"t":"2026-10-22T15:20:00Z","v":2687,"vw":7.826486},{"c":7.825,"h":7.825,"l":7.82,"n":44,"o":7.825,"t":"2026-10-22T15:25:00Z","v":1600,"vw":7.822429},{"c":7.825,"h":7.83,"l":7.822,"n":24,"o":7.825,"t":"2026-10-22T15:30:00Z","v":1083,"vw":7.8255},{"c":7.825,"h":7.825,"l":7.82,"n":23,"o":7.825,"t":"2026-10-22T15:35:00Z","v":1518,"vw":7.823684},{"c":7.825,"h":7.825,"l":7.82,"n":49,"o":7.82,"t":"2026-10-22T15:40:00Z","v":2598,"vw":7.824271},{"c":7.825,"h":7.825,"l":7.825,"n":13,"o":7.825,"t":"2026-10-22T15:45:00Z","v":849,"vw":7.825},{"c":7.82,"h":7.83,"l":7.82,"n":39,"o":7.825,"t":"2026-10-22T15:50:00Z","v":1760,"vw":7.822602},{"c":7.825,"h":7.825,"l":7.825,"n":42,"o":7.825,"t":"2026-10-22T15:55:00Z","v":2440,"vw":7.825},{"c":7.825,"h":7.825,"l":7.82,"n":40,"o":7.825,"t":"2026-10-22T16:00:00Z","v":2924,"vw":7.824594},{"c":7.825,"h":7.825,"l":7.82,"n":37,"o":7.82,"t":"2026-10-22T16:05:00Z","v":2538,"vw":7.822693},{"c":7.825,"h":7.825,"l":7.825,"n":47,"o":7.825,"t":"2026-10-22T16:10:00Z","v":2096,"vw":7.825},{"c":7.826,"h":7.826,"l":7.82,"n":27,"o":7.82,"t":"2026-10-22T16:15:00Z","v":1768,"vw":7.825095},{"c":7.82,"h":7.825,"l":7.82,"n":41,"o":7.825,"t":"2026-10-22T16:20:00Z","v":2861,"vw":7.823906},{"c":7.822,"h":7.83,"l":7.82,"n":90,"o":7.825,"t":"2026-10-22T16:25:00Z","v":12086,"vw":7.825016},{"c":7.825,"h":7.825,"l":7.825,"n":46,"o":7.825,"t":"2026-10-22T16:30:00Z","v":2351,"vw":7.825},{"c":7.825,"h":7.825,"l":7.82,"n":88,"o":7.825,"t":"2026-10-22T16:35:00Z","v":8474,"vw":7.824038},{"c":7.825,"h":7.825,"l":7.82,"n":68,"o":7.825,"t":"2026-10-22T16:40:00Z","v":4603,"vw":7.824851},{"c":7.825,"h":7.825,"l":7.82,"n":70,"o":7.82,"t":"2026-10-22T16:45:00Z","v":4298,"vw":7.824856},{"c":7.825,"h":7.825,"l":7.82,"n":94,"o":7.825,"t":"2026-10-22T16:50:00Z","v":6192,"vw":7.823864},{"c":7.825,"h":7.825,"l":7.825,"n":39,"o":7.825,"t":"2026-10-22T16:55:00Z","v":877,"vw":7.825},{"c":7.82,"h":7.825,"l":7.82,"n":68,"o":7.82,"t":"2026-10-22T17:00:00Z","v":3555,"vw":7.823281},{"c":7.825,"h":7.825,"l":7.82,"n":55,"o":7.825,"t":"2026-10-22T17:05:00Z","v":2522,"vw":7.823254},{"c":7.825,"h":7.825,"l":7.82,"n":99,"o":7.825,"t":"2026-10-22T17:10:00Z","v":5322,"vw":7.823273},{"c":7.825,"h":7.825,"l":7.82,"n":81,"o":7.825,"t":"2026-10-22T17:15:00Z","v":6239,"vw":7.82426},{"c":7.825,"h":7.83,"l":7.82,"n":96,"o":7.825,"t":"2026-10-22T17:20:00Z","v":7538,"vw":7.824519},{"c":7.825,"h":7.825,"l":7.825,"n":64,"o":7.825,"t":"2026-10-22T17:25:00Z","v":2090,"vw":7.825},{"c":7.83,"h":7.83,"l":7.825,"n":42,"o":7.825,"t":"2026-10-22T17:30:00Z","v":1728,"vw":7.8255},{"c":7.825,"h":7.8252,"l":7.825,"n":41,"o":7.825,"t":"2026-10-22T17:35:00Z","v":2919,"vw":7.82501},{"c":7.825,"h":7.825,"l":7.8201,"n":39,"o":7.825,"t":"2026-10-22T17:40:00Z","v":2264,"vw":7.824355},{"c":7.825,"h":7.825,"l":7.8224,"n":58,"o":7.825,"t":"2026-10-22T17:45:00Z","v":3732,"vw":7.8249},{"c":7.825,"h":7.825,"l":7.82,"n":39,"o":7.825,"t":"2026-10-22T17:50:00Z","v":1867,"vw":7.824677},{"c":7.825,"h":7.825,"l":7.82,"n":62,"o":7.825,"t":"2026-10-22T17:55:00Z","v":3773,"vw":7.823716},{"c":7.825,"h":7.825,"l":7.82,"n":48,"o":7.825,"t":"2026-10-22T18:00:00Z","v":2279,"vw":7.824499},{"c":7.825,"h":7.825,"l":7.82,"n":28,"o":7.825,"t":"2026-10-22T18:05:00Z","v":1437,"vw":7.824364},{"c":7.8234,"h":7.83,"l":7.8234,"n":51,"o":7.825,"t":"2026-10-22T18:10:00Z","v":3260,"vw":7.826683},{"c":7.83,"h":7.83,"l":7.825,"n":39,"o":7.825,"t":"2026-10-22T18:15:00Z","v":1388,"vw":7.826683},{"c":7.825,"h":7.825,"l":7.825,"n":28,"o":7.825,"t":"2026-10-22T18:20:00Z","v":2072,"vw":7.825},{"c":7.82,"h":7.83,"l":7.82,"n":51,"o":7.825,"t":"2026-10-22T18:25:00Z","v":3064,"vw":7.825254},{"c":7.825,"h":7.825,"l":7.825,"n":29,"o":7.825,"t":"2026-10-22T18:30:00Z","v":2099,"vw":7.825},{"c":7.825,"h":7.825,"l":7.825,"n":32,"o":7.825,"t":"2026-10-22T18:35:00Z","v":1776,"vw":7.825},{"c":7.825,"h":7.825,"l":7.825,"n":32,"o":7.825,"t":"2026-10-22T18:40:00Z","v":1711,"vw":7.825},{"c":7.825,"h":7.825,"l":7.825,"n":41,"o":7.825,"t":"2026-10-22T18:45:00Z","v":2094,"vw":7.825},{"c":7.825,"h":7.825,"l":7.825,"n":45,"o":7.825,"t":"2026-10-22T18:50:00Z","v":2484,"vw":7.825},{"c":7.825,"h":7.825,"l":7.825,"n":76,"o":7.825,"t":"2026-10-22T18:55:00Z","v":2434,"vw":7.825},{"c":7.825,"h":7.83,"l":7.825,"n":42,"o":7.825,"t":"2026-10-22T19:00:00Z","v":1846,"vw":7.825616},{"c":7.825,"h":7.83,"l":7.82,"n":119,"o":7.825,"t":"2026-10-22T19:05:00Z","v":14902,"vw":7.824361},{"c":7.825,"h":7.83,"l":7.825,"n":86,"o":7.825,"t":"2026-10-22T19:10:00Z","v":5060,"vw":7.825248},{"c":7.825,"h":7.825,"l":7.825,"n":54,"o":7.825,"t":"2026-10-22T19:15:00Z","v":3607,"vw":7.825},{"c":7.825,"h":7.83,"l":7.825,"n":102,"o":7.825,"t":"2026-10-22T19:20:00Z","v":13915,"vw":7.825935},{"c":7.825,"h":7.825,"l":7.825,"n":84,"o":7.825,"t":"2026-10-22T19:25:00Z","v":8124,"vw":7.825},{"c":7.825,"h":7.83,"l":7.825,"n":85,"o":7.825,"t":"2026-10-22T19:30:00Z","v":4140,"vw":7.825202},{"c":7.825,"h":7.825,"l":7.82,"n":95,"o":7.825,"t":"2026-10-22T19:35:00Z","v":7498,"vw":7.824299},{"c":7.825,"h":7.825,"l":7.82,"n":105,"o":7.825,"t":"2026-10-22T19:40:00Z","v":4414,"vw":7.824018},{"c":7.82,"h":7.8251,"l":7.82,"n":112,"o":7.825,"t":"2026-10-22T19:45:00Z","v":7831,"vw":7.824262},{"c":7.825,"h":7.83,"l":7.82,"n":107,"o":7.825,"t":"2026-10-22T19:50:00Z","v":7142,"vw":7.824899},{"c":7.83,"h":7.83,"l":7.82,"n":462,"o":7.825,"t":"2026-10-22T19:55:00Z","v":57756,"vw":7.82485},{"c":7.82,"h":7.82,"l":7.82,"n":9,"o":7.82,"t":"2026-10-22T20:00:00Z","v":38064,"vw":7.82}],"history":[{"c":6,"h":6.33,"l":6,"n":361,"o":6.24,"t":"2024-10-21T04:00:00Z","v":25306,"vw":6.094972},{"c":5.82,"h":6.01,"l":5.74,"n":1098,"o":5.95,"t":"2024-10-22T04:00:00Z","v":59147,"vw":5.850049},{"c":5.62,"h":5.82,"l":5.62,"n":450,"o":5.78,"t":"2024-10-23T04:00:00Z","v":41472,"vw":5.676084},{"c":5.34,"h":5.72,"l":5.33,"n":722,"o":5.7,"t":"2024-10-24T04:00:00Z","v":35574,"vw":5.427384},{"c":5.26,"h":5.43,"l":5.25,"n":836,"o":5.31,"t":"2024-10-25T04:00:00Z","v":121114,"vw":5.267218},{"c":5.46,"h":5.5,"l":5.34,"n":667,"o":5.34,"t":"2024-10-28T04:00:00Z","v":35758,"vw":5.455746},{"c":5.55,"h":5.55,"l":5.37,"n":651,"o":5.4,"t":"2024-10-29T04:00:00Z","v":31412,"vw":5.472793},{"c":5.56,"h":5.775,"l":5.55,"n":519,"o":5.55,"t":"2024-10-30T04:00:00Z","v":25097,"vw":5.643664},{"c":5.39,"h":5.56,"l":5.3508,"n":518,"o":5.48,"t":"2024-10-31T04:00:00Z","v":29382,"vw":5.404466},{"c":5.34,"h":5.525,"l":5.212,"n":783,"o":5.44,"t":"2024-11-01T04:00:00Z","v":42698,"vw":5.318895},{"c":5.05,"h":5.265,"l":5.04,"n":1251,"o":5.26,"t":"2024-11-04T05:00:00Z","v":94817,"vw":5.151889},{"c":5.63,"h":5.7,"l":5.01,"n":1898,"o":5.05,"t":"2024-11-05T05:00:00Z","v":89893,"vw":5.492299},{"c":6.64,"h":6.655,"l":5.96,"n":2419,"o":6,"t":"2024-11-06T05:00:00Z","v":109660,"vw":6.387193},{"c":6.63,"h":7.8,"l":6.61,"n":2749,"o":6.65,"t":"2024-11-07T05:00:00Z","v":151132,"vw":6.926746},{"c":6.99,"h":7.23,"l":6.75,"n":1943,"o":6.83,"t":"2024-11-08T05:00:00Z","v":93299,"vw":7.020299},{"c":7.39,"h":7.4,"l":7.01,"n":2835,"o":7.29,"t":"2024-11-11T05:00:00Z","v":330265,"vw":7.219682},{"c":8.55,"h":8.9,"l":7.49,"n":3487,"o":7.5,"t":"2024-11-12T05:00:00Z","v":352401,"vw":8.385305},{"c":8.43,"h":8.7,"l":8.31,"n":2780,"o":8.51,"t":"2024-11-13T05:00:00Z","v":212247,"vw":8.448882},{"c":8.22,"h":8.49,"l":8.08,"n":2687,"o":8.38,"t":"2024-11-14T05:00:00Z","v":275107,"vw":8.282784},{"c":7.99,"h":8.21,"l":7.95,"n":2310,"o":8.21,"t":"2024-11-15T05:00:00Z","v":132473,"vw":8.036891},{"c":8.4,"h":8.48,"l":8.01,"n":2404,"o":8.05,"t":"2024-11-18T05:00:00Z","v":218100,"vw":8.231726},{"c":8.98,"h":9.02,"l":8.38,"n":1856,"o":8.38,"t":"2024-11-19T05:00:00Z","v":192670,"vw":8.827222},{"c":8.56,"h":9.25,"l":8.45,"n":2007,"o":9.05,"t":"2024-11-20T05:00:00Z","v":160368,"vw":8.704057},{"c":8.35,"h":8.885,"l":8.25,"n":2259,"o":8.61,"t":"2024-11-21T05:00:00Z","v":129648,"vw":8.537492},{"c":8.02,"h":8.99,"l":7.96,"n":4786,"o":8.57,"t":"2024-11-22T05:00:00Z","v":574825,"vw":8.222972},{"c":8.74,"h":9.85,"l":8.34,"n":6718,"o":8.88,"t":"2024-11-25T05:00:00Z","v":570829,"vw":8.788277},{"c":10.02,"h":10.05,"l":8.68,"n":6972,"o":8.75,"t":"2024-11-26T05:00:00Z","v":654878,"vw":9.60197},{"c":10.06,"h":10.445,"l":9.41,"n":6625,"o":10.25,"t":"2024-11-27T05:00:00Z","v":427704,"vw":9.965075},{"c":9.3,"h":10.22,"l":9.22,"n":2587,"o":10.22,"t":"2024-11-29T05:00:00Z","v":219212,"vw":9.630129},{"c":9.92,"h":10.02,"l":9.34,"n":4558,"o":9.42,"t":"2024-12-02T05:00:00Z","v":325876,"vw":9.72347},{"c":9.92,"h":10.1,"l":9.6174,"n":3874,"o":9.89,"t":"2024-12-03T05:00:00Z","v":291037,"vw":9.900655},{"c":9.43,"h":10.03,"l":9.11,"n":3389,"o":10,"t":"2024-12-04T05:00:00Z","v":364661,"vw":9.45322},{"c":9.79,"h":10.0499,"l":9.04,"n":4841,"o":9.59,"t":"2024-12-05T05:00:00Z","v":365569,"vw":9.770588},{"c":9.61,"h":9.8622,"l":9.1,"n":3181,"o":9.83,"t":"2024-12-06T05:00:00Z","v":226416,"vw":9.567568},{"c":9.19,"h":9.64,"l":8.8,"n":4583,"o":9.64,"t":"2024-12-09T05:00:00Z","v":573826,"vw":9.177466},{"c":9.49,"h":9.6166,"l":9.03,"n":3469,"o":9.13,"t":"2024-12-10T05:00:00Z","v":263016,"vw":9.384682},{"c":9.86,"h":10.03,"l":9.39,"n":2870,"o":9.67,"t":"2024-12-11T05:00:00Z","v":322012,"vw":9.729144},{"c":9.12,"h":9.775,"l":9.03,"n":2388,"o":9.75,"t":"2024-12-12T05:00:00Z","v":184875,"vw":9.282627},{"c":9.05,"h":9.2499,"l":8.91,"n":2591,"o":9.12,"t":"2024-12-13T05:00:00Z","v":146594,"vw":9.032912},{"c":9.18,"h":9.21,"l":8.95,"n":2335,"o":8.98,"t":"2024-12-16T05:00:00Z","v":184483,"vw":9.101504},{"c":9.41,"h":10,"l":9.2,"n":4885,"o":9.23,"t":"2024-12-17T05:00:00Z","v":333041,"vw":9.506295},{"c":8.95,"h":9.935,"l":8.8,"n":4122,"o":9.5,"t":"2024-12-18T05:00:00Z","v":288791,"vw":9.288202},{"c":8.64,"h":9.4,"l":8.6,"n":4728,"o":9.4,"t":"2024-12-19T05:00:00Z","v":327489,"vw":8.795964},{"c":8.59,"h":8.8216,"l":8.17,"n":3469,"o":8.47,"t":"2024-12-20T05:00:00Z","v":354117,"vw":8.528627},{"c":9.22,"h":9.335,"l":8.45,"n":3839,"o":8.45,"t":"2024-12-23T05:00:00Z","v":333509,"vw":8.970043},{"c":10.83,"h":11.145,"l":9.41,"n":6763,"o":9.5,"t":"2024-12-24T05:00:00Z","v":868553,"vw":10.498769},{"c":11.84,"h":11.925,"l":10.91,"n":6093,"o":11.49,"t":"2024-12-26T05:00:00Z","v":586586,"vw":11.459327},{"c":11.02,"h":12.1149,"l":10.7,"n":4998,"o":12.01,"t":"2024-12-27T05:00:00Z","v":420425,"vw":11.126452},{"c":11.49,"h":11.87,"l":10.69,"n":6480,"o":11.1,"t":"2024-12-30T05:00:00Z","v":426286,"vw":11.398988},{"c":11.75,"h":12.435,"l":11.528,"n":7589,"o":12.08,"t":"2024-12-31T05:00:00Z","v":917065,"vw":11.850969},{"c":11.49,"h":12.05,"l":10.8338,"n":8817,"o":11.83,"t":"2025-01-02T05:00:00Z","v":521230,"vw":11.376753},{"c":12.29,"h":12.3,"l":11.315,"n":4533,"o":11.51,"t":"2025-01-03T05:00:00Z","v":332317,"vw":11.914851},{"c":11.61,"h":12.28,"l":11.2901,"n":6282,"o":12.28,"t":"2025-01-06T05:00:00Z","v":468428,"vw":11.757937},{"c":11.33,"h":11.61,"l":10.95,"n":4583,"o":11.44,"t":"2025-01-07T05:00:00Z","v":292596,"vw":11.290296},{"c":11.4,"h":11.526,"l":10.89,"n":4336,"o":11.04,"t":"2025-01-08T05:00:00Z","v":255264,"vw":11.302423},{"c":10.7,"h":11.36,"l":10.6801,"n":3525,"o":11.02,"t":"2025-01-10T05:00:00Z","v":236821,"vw":10.825575},{"c":9.44,"h":10.5,"l":9.34,"n":3460,"o":10.5,"t":"2025-01-13T05:00:00Z","v":369194,"vw":9.790418},{"c":9.57,"h":9.89,"l":9.345,"n":2751,"o":9.56,"t":"2025-01-14T05:00:00Z","v":147012,"vw":9.577535},{"c":8.06,"h":9.62,"l":7.36,"n":14464,"o":9.42,"t":"2025-01-15T05:00:00Z","v":1243947,"vw":8.097946},{"c":8.66,"h":8.78,"l":7.5,"n":37713,"o":7.75,"t":"2025-01-16T05:00:00Z","v":5293897,"vw":8.163769},{"c":8.9,"h":9.18,"l":8.77,"n":14979,"o":9,"t":"2025-01-17T05:00:00Z","v":1461554,"vw":8.912072},{"c":8.96,"h":9.3,"l":8.79,"n":10321,"o":8.96,"t":"2025-01-21T05:00:00Z","v":846493,"vw":9.030985},{"c":9.47,"h":9.6,"l":8.9614,"n":10266,"o":9.01,"t":"2025-01-22T05:00:00Z","v":804122,"vw":9.374155},{"c":9.03,"h":9.56,"l":8.9732,"n":6909,"o":9.3,"t":"2025-01-23T05:00:00Z","v":506565,"vw":9.137605},{"c":9.11,"h":9.19,"l":8.92,"n":8074,"o":9,"t":"2025-01-24T05:00:00Z","v":448077,"vw":9.060225},{"c":9.24,"h":9.49,"l":8.92,"n":6972,"o":9.1,"t":"2025-01-27T05:00:00Z","v":446984,"vw":9.155715},{"c":9.42,"h":9.54,"l":9.02,"n":4938,"o":9.27,"t":"2025-01-28T05:00:00Z","v":278683,"vw":9.380196},{"c":9.59,"h":9.73,"l":9.215,"n":6152,"o":9.27,"t":"2025-01-29T05:00:00Z","v":376123,"vw":9.497329},{"c":9.6,"h":9.8857,"l":9.5379,"n":5075,"o":9.7,"t":"2025-01-30T05:00:00Z","v":310646,"vw":9.655422},{"c":9.5,"h":9.78,"l":9.24,"n":6029,"o":9.78,"t":"2025-01-31T05:00:00Z","v":483640,"vw":9.522175},{"c":9.61,"h":9.64,"l":8.98,"n":3870,"o":9.22,"t":"2025-02-03T05:00:00Z","v":314494,"vw":9.399321},{"c":10.02,"h":10.065,"l":9.69,"n":7602,"o":9.69,"t":"2025-02-04T05:00:00Z","v":463152,"vw":9.950663},{"c":10.26,"h":10.43,"l":9.96,"n":7776,"o":10.01,"t":"2025-02-05T05:00:00Z","v":713455,"vw":10.319572},{"c":10.7,"h":10.7999,"l":10.29,"n":12283,"o":10.45,"t":"2025-02-06T05:00:00Z","v":1658727,"vw":10.658035},{"c":11.2,"h":11.4499,"l":10.885,"n":10300,"o":10.885,"t":"2025-02-07T05:00:00Z","v":954138,"vw":11.199885},{"c":11.42,"h":11.46,"l":10.68,"n":6814,"o":11.11,"t":"2025-02-10T05:00:00Z","v":702976,"vw":11.066725},{"c":10.91,"h":11.37,"l":10.88,"n":6252,"o":11.32,"t":"2025-02-11T05:00:00Z","v":494676,"vw":11.081799},{"c":11.13,"h":11.2,"l":10.3,"n":5785,"o":10.5,"t":"2025-02-12T05:00:00Z","v":534068,"vw":10.844235},{"c":11.13,"h":11.3145,"l":10.73,"n":5280,"o":11.24,"t":"2025-02-13T05:00:00Z","v":430233,"vw":11.027116},{"c":11.43,"h":11.44,"l":10.8,"n":4850,"o":11.22,"t":"2025-02-14T05:00:00Z","v":351944,"vw":11.198942},{"c":12.07,"h":12.2,"l":11.44,"n":9636,"o":11.47,"t":"2025-02-18T05:00:00Z","v":1051980,"vw":11.891014},{"c":12.12,"h":12.47,"l":12.0468,"n":7731,"o":12.14,"t":"2025-02-19T05:00:00Z","v":850786,"vw":12.279649},{"c":11.82,"h":12.0899,"l":11.49,"n":5993,"o":11.98,"t":"2025-02-20T05:00:00Z","v":480717,"vw":11.730205},{"c":10.44,"h":12.0665,"l":10.36,"n":8575,"o":12.02,"t":"2025-02-21T05:00:00Z","v":714886,"vw":10.838585},{"c":10.75,"h":10.95,"l":10.3,"n":7718,"o":10.53,"t":"2025-02-24T05:00:00Z","v":659202,"vw":10.672438},{"c":10.46,"h":10.71,"l":10.1,"n":6070,"o":10.71,"t":"2025-02-25T05:00:00Z","v":450584,"vw":10.325215},{"c":10.55,"h":10.91,"l":10.43,"n":5786,"o":10.61,"t":"2025-02-26T05:00:00Z","v":432907,"vw":10.654324},{"c":10.3,"h":10.735,"l":10.16,"n":5823,"o":10.65,"t":"2025-02-27T05:00:00Z","v":406689,"vw":10.361821},{"c":10.73,"h":10.73,"l":9.7735,"n":4963,"o":10.06,"t":"2025-02-28T05:00:00Z","v":418303,"vw":10.352147},{"c":9.14,"h":10.92,"l":8.855,"n":11348,"o":10.75,"t":"2025-03-03T05:00:00Z","v":815081,"vw":9.539069},{"c":9,"h":9.22,"l":8.34,"n":9099,"o":8.84,"t":"2025-03-04T05:00:00Z","v":739944,"vw":8.785452},{"c":9.08,"h":9.3168,"l":8.81,"n":6607,"o":8.94,"t":"2025-03-05T05:00:00Z","v":626015,"vw":9.039182},{"c":7.75,"h":8.99,"l":7.6101,"n":10275,"o":8.65,"t":"2025-03-06T05:00:00Z","v":1139434,"vw":8.140186},{"c":7.66,"h":7.86,"l":7.2,"n":11802,"o":7.86,"t":"2025-03-07T05:00:00Z","v":1313142,"vw":7.539679},{"c":7.155,"h":7.57,"l":6.64,"n":9993,"o":7.49,"t":"2025-03-10T04:00:00Z","v":1084044,"vw":6.994134},{"c":7.32,"h":7.52,"l":7.05,"n":8363,"o":7.19,"t":"2025-03-11T04:00:00Z","v":618858,"vw":7.351823},{"c":7.57,"h":7.815,"l":7.48,"n":7583,"o":7.55,"t":"2025-03-12T04:00:00Z","v":652174,"vw":7.648478},{"c":7.26,"h":7.75,"l":7.18,"n":6437,"o":7.51,"t":"2025-03-13T04:00:00Z","v":514763,"vw":7.444756},{"c":7.72,"h":7.84,"l":7.2101,"n":5493,"o":7.41,"t":"2025-03-14T04:00:00Z","v":434449,"vw":7.691748},{"c":7.73,"h":7.77,"l":7.48,"n":6165,"o":7.72,"t":"2025-03-17T04:00:00Z","v":477188,"vw":7.648142},{"c":7.73,"h":7.9,"l":7.49,"n":7062,"o":7.73,"t":"2025-03-18T04:00:00Z","v":442118,"vw":7.703386},{"c":7.91,"h":8,"l":7.745,"n":6940,"o":7.76,"t":"2025-03-19T04:00:00Z","v":445503,"vw":7.875917},{"c":8.03,"h":8.13,"l":7.69,"n":8327,"o":7.86,"t":"2025-03-20T04:00:00Z","v":639011,"vw":7.958156},{"c":7.89,"h":8.055,"l":7.785,"n":4702,"o":7.86,"t":"2025-03-21T04:00:00Z","v":799389,"vw":7.902533},{"c":8.05,"h":8.365,"l":7.94,"n":7509,"o":8.1,"t":"2025-03-24T04:00:00Z","v":544490,"vw":8.077805},{"c":7.6,"h":8.16,"l":7.3201,"n":8240,"o":8.115,"t":"2025-03-25T04:00:00Z","v":640000,"vw":7.679699},{"c":7.5,"h":7.685,"l":7.26,"n":5175,"o":7.61,"t":"2025-03-26T04:00:00Z","v":392989,"vw":7.424746},{"c":7.43,"h":7.53,"l":7.335,"n":6440,"o":7.5,"t":"2025-03-27T04:00:00Z","v":395027,"vw":7.428065},{"c":6.75,"h":7.35,"l":6.61,"n":10230,"o":7.35,"t":"2025-03-28T04:00:00Z","v":1005270,"vw":6.825478},{"c":6.815,"h":7.09,"l":6.405,"n":8357,"o":6.54,"t":"2025-03-31T04:00:00Z","v":1010980,"vw":6.829165},{"c":7.37,"h":7.42,"l":6.71,"n":7912,"o":6.75,"t":"2025-04-01T04:00:00Z","v":519318,"vw":7.223404},{"c":7.3,"h":7.51,"l":7.1,"n":6325,"o":7.17,"t":"2025-04-02T04:00:00Z","v":477465,"vw":7.335648},{"c":6.75,"h":6.99,"l":6.64,"n":6776,"o":6.76,"t":"2025-04-03T04:00:00Z","v":441272,"vw":6.811614},{"c":6.56,"h":6.65,"l":6.01,"n":7247,"o":6.33,"t":"2025-04-04T04:00:00Z","v":616266,"vw":6.389049},{"c":6.53,"h":7.01,"l":6.03,"n":7954,"o":6.03,"t":"2025-04-07T04:00:00Z","v":561436,"vw":6.511327},{"c":6.4,"h":6.95,"l":6.25,"n":5944,"o":6.82,"t":"2025-04-08T04:00:00Z","v":369941,"vw":6.495954},{"c":7.05,"h":7.3,"l":6.28,"n":6544,"o":6.36,"t":"2025-04-09T04:00:00Z","v":563525,"vw":6.894256},{"c":6.57,"h":7.1196,"l":6.5,"n":5037,"o":6.84,"t":"2025-04-10T04:00:00Z","v":302566,"vw":6.641784},{"c":6.53,"h":6.735,"l":6.285,"n":5850,"o":6.59,"t":"2025-04-11T04:00:00Z","v":472888,"vw":6.471519},{"c":6.775,"h":6.94,"l":6.55,"n":4517,"o":6.77,"t":"2025-04-14T04:00:00Z","v":315276,"vw":6.772525},{"c":6.85,"h":7.0199,"l":6.78,"n":4032,"o":6.79,"t":"2025-04-15T04:00:00Z","v":271614,"vw":6.889052},{"c":6.7,"h":6.89,"l":6.51,"n":3935,"o":6.79,"t":"2025-04-16T04:00:00Z","v":202543,"vw":6.677229},{"c":6.95,"h":7.14,"l":6.64,"n":4586,"o":6.7,"t":"2025-04-17T04:00:00Z","v":343042,"vw":6.864237},{"c":6.6,"h":6.85,"l":6.45,"n":3377,"o":6.85,"t":"2025-04-21T04:00:00Z","v":256814,"vw":6.582434},{"c":6.77,"h":7.04,"l":6.52,"n":3709,"o":6.53,"t":"2025-04-22T04:00:00Z","v":413479,"vw":6.839509},{"c":7.15,"h":7.295,"l":6.86,"n":6789,"o":7.06,"t":"2025-04-23T04:00:00Z","v":535957,"vw":7.145885},{"c":7.35,"h":7.41,"l":6.995,"n":6487,"o":7.19,"t":"2025-04-24T04:00:00Z","v":573597,"vw":7.263478},{"c":7.35,"h":7.4,"l":7.19,"n":3422,"o":7.3,"t":"2025-04-25T04:00:00Z","v":220037,"vw":7.3187},{"c":7.23,"h":7.49,"l":7.14,"n":4923,"o":7.37,"t":"2025-04-28T04:00:00Z","v":247552,"vw":7.259277},{"c":7.37,"h":7.435,"l":7.1201,"n":6297,"o":7.2,"t":"2025-04-29T04:00:00Z","v":475917,"vw":7.312826},{"c":7.26,"h":7.315,"l":6.92,"n":5702,"o":7.13,"t":"2025-04-30T04:00:00Z","v":352558,"vw":7.213877},{"c":7.45,"h":7.62,"l":7.08,"n":6610,"o":7.27,"t":"2025-05-01T04:00:00Z","v":402287,"vw":7.452132},{"c":7.8,"h":7.89,"l":7.61,"n":5908,"o":7.67,"t":"2025-05-02T04:00:00Z","v":488987,"vw":7.790751},{"c":7.57,"h":7.86,"l":7.52,"n":6008,"o":7.77,"t":"2025-05-05T04:00:00Z","v":403666,"vw":7.627228},{"c":6.9,"h":7,"l":6.11,"n":11196,"o":6.15,"t":"2025-05-06T04:00:00Z","v":992686,"vw":6.768716},{"c":6.15,"h":6.99,"l":5.95,"n":9485,"o":6.9,"t":"2025-05-07T04:00:00Z","v":944816,"vw":6.242392},{"c":6.71,"h":6.76,"l":6.23,"n":5059,"o":6.23,"t":"2025-05-08T04:00:00Z","v":372873,"vw":6.592967},{"c":6.85,"h":6.9715,"l":6.71,"n":6044,"o":6.79,"t":"2025-05-09T04:00:00Z","v":457849,"vw":6.818585},{"c":7.28,"h":7.4,"l":7.105,"n":7921,"o":7.26,"t":"2025-05-12T04:00:00Z","v":500838,"vw":7.275875},{"c":7.58,"h":7.85,"l":7.2758,"n":5923,"o":7.37,"t":"2025-05-13T04:00:00Z","v":436960,"vw":7.642707},{"c":7.46,"h":7.67,"l":7.41,"n":4761,"o":7.58,"t":"2025-05-14T04:00:00Z","v":289640,"vw":7.484848},{"c":7.48,"h":7.58,"l":7.23,"n":4991,"o":7.45,"t":"2025-05-15T04:00:00Z","v":283761,"vw":7.438503},{"c":7.52,"h":7.62,"l":7.341,"n":6416,"o":7.49,"t":"2025-05-16T04:00:00Z","v":518196,"vw":7.526308},{"c":7.62,"h":7.65,"l":7.355,"n":6469,"o":7.44,"t":"2025-05-19T04:00:00Z","v":557041,"vw":7.588867},{"c":7.53,"h":7.7687,"l":7.53,"n":4269,"o":7.65,"t":"2025-05-20T04:00:00Z","v":274063,"vw":7.596378},{"c":7.14,"h":7.46,"l":7.121,"n":5169,"o":7.43,"t":"2025-05-21T04:00:00Z","v":310017,"vw":7.250686},{"c":7.48,"h":7.52,"l":7.03,"n":6625,"o":7.11,"t":"2025-05-22T04:00:00Z","v":326652,"vw":7.394739},{"c":7.66,"h":7.735,"l":7.17,"n":5666,"o":7.23,"t":"2025-05-23T04:00:00Z","v":334516,"vw":7.552284},{"c":7.91,"h":8.2,"l":7.705,"n":6145,"o":7.8,"t":"2025-05-27T04:00:00Z","v":465465,"vw":7.983119},{"c":8.18,"h":8.19,"l":7.81,"n":4271,"o":7.91,"t":"2025-05-28T04:00:00Z","v":205359,"vw":8.027581},{"c":8.25,"h":8.3,"l":7.96,"n":8241,"o":8.26,"t":"2025-05-29T04:00:00Z","v":542854,"vw":8.14368},{"c":8.53,"h":8.67,"l":8.02,"n":10611,"o":8.17,"t":"2025-05-30T04:00:00Z","v":637605,"vw":8.489824},{"c":8.49,"h":8.59,"l":8.06,"n":5893,"o":8.5,"t":"2025-06-02T04:00:00Z","v":379966,"vw":8.391906},{"c":8.67,"h":8.81,"l":8.29,"n":6206,"o":8.53,"t":"2025-06-03T04:00:00Z","v":489262,"vw":8.633562},{"c":8.42,"h":8.84,"l":8.33,"n":4638,"o":8.7,"t":"2025-06-04T04:00:00Z","v":299332,"vw":8.482644},{"c":8.37,"h":8.565,"l":8.1783,"n":5236,"o":8.41,"t":"2025-06-05T04:00:00Z","v":262054,"vw":8.410781},{"c":8.41,"h":8.59,"l":8.34,"n":4416,"o":8.5,"t":"2025-06-06T04:00:00Z","v":293652,"vw":8.440057},{"c":8.47,"h":8.7538,"l":8.2507,"n":4394,"o":8.47,"t":"2025-06-09T04:00:00Z","v":287977,"vw":8.552568},{"c":8.54,"h":8.62,"l":8.34,"n":3776,"o":8.55,"t":"2025-06-10T04:00:00Z","v":239613,"vw":8.463865},{"c":8.5,"h":8.89,"l":8.402,"n":4773,"o":8.6,"t":"2025-06-11T04:00:00Z","v":478532,"vw":8.627901},{"c":8.26,"h":8.46,"l":8.1302,"n":3953,"o":8.46,"t":"2025-06-12T04:00:00Z","v":265966,"vw":8.23155},{"c":7.8,"h":8.145,"l":7.71,"n":7493,"o":8.11,"t":"2025-06-13T04:00:00Z","v":812085,"vw":7.876795},{"c":7.95,"h":8.11,"l":7.6084,"n":6006,"o":7.63,"t":"2025-06-16T04:00:00Z","v":315496,"vw":7.915757},{"c":7.84,"h":8.0253,"l":7.6,"n":5565,"o":7.9,"t":"2025-06-17T04:00:00Z","v":472055,"vw":7.803146},{"c":8.12,"h":8.61,"l":7.84,"n":12128,"o":7.84,"t":"2025-06-18T04:00:00Z","v":1541831,"vw":8.343236},{"c":7.8,"h":8.4878,"l":7.685,"n":6456,"o":8.39,"t":"2025-06-20T04:00:00Z","v":827011,"vw":7.933331},{"c":7.99,"h":8.085,"l":7.75,"n":9661,"o":7.88,"t":"2025-06-23T04:00:00Z","v":1459885,"vw":7.978652},{"c":8.05,"h":8.27,"l":7.99,"n":14927,"o":8.15,"t":"2025-06-24T04:00:00Z","v":1615559,"vw":8.125845},{"c":7.83,"h":8.19,"l":7.77,"n":8472,"o":8.14,"t":"2025-06-25T04:00:00Z","v":851802,"vw":7.875242},{"c":7.92,"h":8.05,"l":7.77,"n":6364,"o":7.83,"t":"2025-06-26T04:00:00Z","v":552263,"vw":7.929051},{"c":7.7,"h":8,"l":7.55,"n":9120,"o":7.93,"t":"2025-06-27T04:00:00Z","v":1311777,"vw":7.701699},{"c":7.78,"h":7.85,"l":7.66,"n":6838,"o":7.81,"t":"2025-06-30T04:00:00Z","v":582874,"vw":7.777761},{"c":7.71,"h":7.87,"l":7.6301,"n":6283,"o":7.75,"t":"2025-07-01T04:00:00Z","v":664965,"vw":7.770659},{"c":7.78,"h":8.03,"l":7.6001,"n":6688,"o":7.71,"t":"2025-07-02T04:00:00Z","v":787030,"vw":7.850524},{"c":8.56,"h":8.5639,"l":7.84,"n":4939,"o":7.86,"t":"2025-07-03T04:00:00Z","v":546905,"vw":8.374624},{"c":8.48,"h":8.8899,"l":8.4001,"n":7687,"o":8.57,"t":"2025-07-07T04:00:00Z","v":725772,"vw":8.545982},{"c":8.23,"h":8.6376,"l":8.05,"n":5962,"o":8.48,"t":"2025-07-08T04:00:00Z","v":588568,"vw":8.238789},{"c":8.23,"h":8.35,"l":7.95,"n":6262,"o":8.26,"t":"2025-07-09T04:00:00Z","v":522138,"vw":8.16646},{"c":8.32,"h":8.35,"l":8.09,"n":4774,"o":8.3,"t":"2025-07-10T04:00:00Z","v":319523,"vw":8.249959},{"c":7.35,"h":8.4,"l":7.33,"n":7203,"o":8.26,"t":"2025-07-11T04:00:00Z","v":725752,"vw":7.678419},{"c":7.265,"h":7.36,"l":7.0911,"n":7394,"o":7.36,"t":"2025-07-14T04:00:00Z","v":518597,"vw":7.258013},{"c":7.15,"h":7.46,"l":7.075,"n":7283,"o":7.29,"t":"2025-07-15T04:00:00Z","v":653795,"vw":7.15867},{"c":7.3,"h":7.44,"l":7.08,"n":7563,"o":7.2,"t":"2025-07-16T04:00:00Z","v":711111,"vw":7.303837},{"c":7.37,"h":7.5499,"l":7.2252,"n":6658,"o":7.3,"t":"2025-07-17T04:00:00Z","v":435762,"vw":7.394792},{"c":7.3,"h":7.42,"l":7.25,"n":5545,"o":7.42,"t":"2025-07-18T04:00:00Z","v":290538,"vw":7.319533},{"c":7.03,"h":7.3812,"l":7.01,"n":4861,"o":7.32,"t":"2025-07-21T04:00:00Z","v":355824,"vw":7.167951},{"c":7.23,"h":7.3,"l":7.0206,"n":5519,"o":7.05,"t":"2025-07-22T04:00:00Z","v":423977,"vw":7.158511},{"c":7.19,"h":7.23,"l":6.9507,"n":8055,"o":7.23,"t":"2025-07-23T04:00:00Z","v":593406,"vw":7.113149},{"c":7.09,"h":7.24,"l":7.09,"n":6935,"o":7.21,"t":"2025-07-24T04:00:00Z","v":360314,"vw":7.141339},{"c":7.05,"h":7.09,"l":6.965,"n":5282,"o":7.08,"t":"2025-07-25T04:00:00Z","v":319635,"vw":7.045885},{"c":7.19,"h":7.215,"l":7.0877,"n":4737,"o":7.1,"t":"2025-07-28T04:00:00Z","v":273556,"vw":7.158492},{"c":6.9,"h":7.28,"l":6.81,"n":7934,"o":7.24,"t":"2025-07-29T04:00:00Z","v":666704,"vw":7.004445},{"c":6.84,"h":7.045,"l":6.77,"n":5976,"o":6.9,"t":"2025-07-30T04:00:00Z","v":455648,"vw":6.920362},{"c":6.85,"h":6.98,"l":6.71,"n":4533,"o":6.84,"t":"2025-07-31T04:00:00Z","v":334420,"vw":6.851024},{"c":6.74,"h":6.795,"l":6.5017,"n":6396,"o":6.65,"t":"2025-08-01T04:00:00Z","v":434910,"vw":6.705099},{"c":6.94,"h":7.04,"l":6.705,"n":5313,"o":6.78,"t":"2025-08-04T04:00:00Z","v":329802,"vw":6.965498},{"c":6.79,"h":7,"l":6.7,"n":5886,"o":6.97,"t":"2025-08-05T04:00:00Z","v":488236,"vw":6.804836},{"c":6.8,"h":6.88,"l":6.72,"n":4290,"o":6.8,"t":"2025-08-06T04:00:00Z","v":348401,"vw":6.807986},{"c":7.45,"h":7.7,"l":6.99,"n":9359,"o":7.26,"t":"2025-08-07T04:00:00Z","v":701820,"vw":7.345554},{"c":7.65,"h":7.72,"l":7.3483,"n":5706,"o":7.65,"t":"2025-08-08T04:00:00Z","v":433433,"vw":7.552552},{"c":7.04,"h":7.98,"l":6.97,"n":10040,"o":7.7,"t":"2025-08-11T04:00:00Z","v":899480,"vw":7.240932},{"c":7.45,"h":7.74,"l":7.1,"n":8444,"o":7.1,"t":"2025-08-12T04:00:00Z","v":831306,"vw":7.503597},{"c":7.95,"h":8.038,"l":7.65,"n":7981,"o":7.7,"t":"2025-08-13T04:00:00Z","v":1073255,"vw":7.909577},{"c":7.75,"h":7.93,"l":7.53,"n":6186,"o":7.93,"t":"2025-08-14T04:00:00Z","v":497971,"vw":7.739986},{"c":7.62,"h":7.77,"l":7.46,"n":5087,"o":7.75,"t":"2025-08-15T04:00:00Z","v":450970,"vw":7.607948},{"c":8.03,"h":8.17,"l":7.625,"n":8945,"o":7.65,"t":"2025-08-18T04:00:00Z","v":615328,"vw":7.990624},{"c":7.89,"h":8.1,"l":7.7795,"n":6163,"o":8.1,"t":"2025-08-19T04:00:00Z","v":531427,"vw":7.920518},{"c":7.85,"h":8,"l":7.635,"n":4762,"o":7.82,"t":"2025-08-20T04:00:00Z","v":276005,"vw":7.840492},{"c":7.98,"h":8.09,"l":7.73,"n":5668,"o":7.83,"t":"2025-08-21T04:00:00Z","v":651479,"vw":7.988226},{"c":8.43,"h":8.5942,"l":7.855,"n":11393,"o":8.1,"t":"2025-08-22T04:00:00Z","v":918770,"vw":8.338053},{"c":8.29,"h":8.56,"l":8.2021,"n":6977,"o":8.43,"t":"2025-08-25T04:00:00Z","v":497936,"vw":8.387932},{"c":8.39,"h":8.49,"l":8.26,"n":4753,"o":8.33,"t":"2025-08-26T04:00:00Z","v":269055,"vw":8.39277},{"c":8.33,"h":8.4,"l":8.1,"n":5202,"o":8.33,"t":"2025-08-27T04:00:00Z","v":328110,"vw":8.271196},{"c":8.39,"h":8.59,"l":8.32,"n":4830,"o":8.4,"t":"2025-08-28T04:00:00Z","v":462344,"vw":8.457121},{"c":8.37,"h":8.4677,"l":8.275,"n":5101,"o":8.41,"t":"2025-08-29T04:00:00Z","v":300261,"vw":8.353123},{"c":8.28,"h":8.32,"l":8.07,"n":5005,"o":8.15,"t":"2025-09-02T04:00:00Z","v":290179,"vw":8.234519},{"c":8.12,"h":8.2983,"l":7.99,"n":5278,"o":8.25,"t":"2025-09-03T04:00:00Z","v":273259,"vw":8.103809},{"c":7.87,"h":8.1243,"l":7.86,"n":5482,"o":8.11,"t":"2025-09-04T04:00:00Z","v":300966,"vw":7.962187},{"c":7.69,"h":7.975,"l":7.58,"n":7261,"o":7.95,"t":"2025-09-05T04:00:00Z","v":512197,"vw":7.706654},{"c":7.75,"h":7.86,"l":7.68,"n":6640,"o":7.74,"t":"2025-09-08T04:00:00Z","v":343243,"vw":7.759792},{"c":7.76,"h":7.865,"l":7.6705,"n":5208,"o":7.74,"t":"2025-09-09T04:00:00Z","v":308932,"vw":7.779617},{"c":7.53,"h":7.855,"l":7.5,"n":4854,"o":7.75,"t":"2025-09-10T04:00:00Z","v":361768,"vw":7.644273},{"c":7.635,"h":7.75,"l":7.56,"n":4613,"o":7.59,"t":"2025-09-11T04:00:00Z","v":341823,"vw":7.644839},{"c":7.54,"h":7.66,"l":7.51,"n":4898,"o":7.63,"t":"2025-09-12T04:00:00Z","v":347100,"vw":7.57083},{"c":7.44,"h":7.62,"l":7.389,"n":4944,"o":7.58,"t":"2025-09-15T04:00:00Z","v":312324,"vw":7.472808},{"c":7.25,"h":7.52,"l":7.25,"n":4689,"o":7.47,"t":"2025-09-16T04:00:00Z","v":349030,"vw":7.339392},{"c":7.31,"h":7.59,"l":7.28,"n":5767,"o":7.28,"t":"2025-09-17T04:00:00Z","v":381814,"vw":7.413273},{"c":7.48,"h":7.64,"l":7.335,"n":6637,"o":7.36,"t":"2025-09-18T04:00:00Z","v":402789,"vw":7.483936},{"c":7.3,"h":7.53,"l":7.28,"n":6055,"o":7.49,"t":"2025-09-19T04:00:00Z","v":1571910,"vw":7.337524},{"c":7.47,"h":7.48,"l":7.23,"n":5327,"o":7.27,"t":"2025-09-22T04:00:00Z","v":400619,"vw":7.379454},{"c":7.28,"h":7.58,"l":7.25,"n":5028,"o":7.49,"t":"2025-09-23T04:00:00Z","v":366162,"vw":7.352921},{"c":7.15,"h":7.3669,"l":7.07,"n":3580,"o":7.3,"t":"2025-09-24T04:00:00Z","v":233134,"vw":7.170138},{"c":6.96,"h":7.06,"l":6.83,"n":6065,"o":7.02,"t":"2025-09-25T04:00:00Z","v":425240,"vw":6.954818},{"c":7.01,"h":7.04,"l":6.85,"n":5539,"o":7.03,"t":"2025-09-26T04:00:00Z","v":288921,"vw":6.970896},{"c":6.87,"h":7.07,"l":6.831,"n":4842,"o":7.07,"t":"2025-09-29T04:00:00Z","v":321205,"vw":6.898101},{"c":6.87,"h":6.89,"l":6.68,"n":4741,"o":6.88,"t":"2025-09-30T04:00:00Z","v":309235,"vw":6.817489},{"c":6.88,"h":6.965,"l":6.7,"n":6461,"o":6.8,"t":"2025-10-01T04:00:00Z","v":416151,"vw":6.866213},{"c":6.83,"h":6.98,"l":6.8,"n":4085,"o":6.9,"t":"2025-10-02T04:00:00Z","v":280779,"vw":6.877138},{"c":6.98,"h":7.09,"l":6.89,"n":3853,"o":6.89,"t":"2025-10-03T04:00:00Z","v":294081,"vw":6.979918},{"c":7.03,"h":7.26,"l":6.98,"n":5178,"o":7.1,"t":"2025-10-06T04:00:00Z","v":352935,"vw":7.077774},{"c":7.28,"h":7.43,"l":7.045,"n":5714,"o":7.09,"t":"2025-10-07T04:00:00Z","v":481413,"vw":7.274584},{"c":7.27,"h":7.355,"l":7.18,"n":4999,"o":7.35,"t":"2025-10-08T04:00:00Z","v":303983,"vw":7.255198},{"c":7.65,"h":7.91,"l":7.29,"n":12730,"o":7.3,"t":"2025-10-09T04:00:00Z","v":1162052,"vw":7.660627},{"c":7.28,"h":7.86,"l":7.26,"n":8180,"o":7.67,"t":"2025-10-10T04:00:00Z","v":690536,"vw":7.525136},{"c":7.3,"h":7.465,"l":7.22,"n":7060,"o":7.46,"t":"2025-10-13T04:00:00Z","v":615739,"vw":7.312178},{"c":7.42,"h":7.53,"l":7,"n":7137,"o":7.13,"t":"2025-10-14T04:00:00Z","v":591296,"vw":7.278643},{"c":7.19,"h":7.56,"l":7.15,"n":5151,"o":7.56,"t":"2025-10-15T04:00:00Z","v":349419,"vw":7.272587},{"c":6.77,"h":7.2174,"l":6.76,"n":5257,"o":7.21,"t":"2025-10-16T04:00:00Z","v":402411,"vw":6.937444},{"c":6.83,"h":6.935,"l":6.69,"n":6807,"o":6.84,"t":"2025-10-17T04:00:00Z","v":483994,"vw":6.812167},{"c":6.99,"h":7.08,"l":6.79,"n":5661,"o":6.88,"t":"2025-10-20T04:00:00Z","v":495057,"vw":6.966875},{"c":7.24,"h":7.275,"l":6.97,"n":4824,"o":7,"t":"2025-10-21T04:00:00Z","v":425603,"vw":7.185749},{"c":7.22,"h":7.26,"l":7.02,"n":4617,"o":7.15,"t":"2025-10-22T04:00:00Z","v":315961,"vw":7.173379},{"c":7.41,"h":7.49,"l":7.26,"n":5218,"o":7.26,"t":"2025-10-23T04:00:00Z","v":388141,"vw":7.38749},{"c":7.72,"h":7.82,"l":7.51,"n":5368,"o":7.545,"t":"2025-10-24T04:00:00Z","v":401621,"vw":7.706657},{"c":7.43,"h":7.8735,"l":7.4,"n":5312,"o":7.87,"t":"2025-10-27T04:00:00Z","v":347472,"vw":7.536526},{"c":7.31,"h":7.42,"l":7.255,"n":4877,"o":7.41,"t":"2025-10-28T04:00:00Z","v":287024,"vw":7.330343},{"c":7.13,"h":7.325,"l":7.08,"n":6317,"o":7.31,"t":"2025-10-29T04:00:00Z","v":381143,"vw":7.169699},{"c":6.84,"h":7.141,"l":6.83,"n":5579,"o":7.06,"t":"2025-10-30T04:00:00Z","v":332275,"vw":6.942407},{"c":6.96,"h":6.96,"l":6.8,"n":4457,"o":6.84,"t":"2025-10-31T04:00:00Z","v":253217,"vw":6.903785},{"c":6.96,"h":7.02,"l":6.76,"n":7665,"o":7.02,"t":"2025-11-03T05:00:00Z","v":426682,"vw":6.905557},{"c":6.63,"h":6.9027,"l":6.54,"n":7244,"o":6.85,"t":"2025-11-04T05:00:00Z","v":487185,"vw":6.670277},{"c":6.94,"h":6.96,"l":6.67,"n":8976,"o":6.68,"t":"2025-11-05T05:00:00Z","v":510512,"vw":6.865557},{"c":4.85,"h":6.51,"l":4.78,"n":18882,"o":6.5,"t":"2025-11-06T05:00:00Z","v":1861779,"vw":5.317081},{"c":4.87,"h":4.88,"l":4.44,"n":14319,"o":4.77,"t":"2025-11-07T05:00:00Z","v":1460771,"vw":4.691236},{"c":5.57,"h":6.2,"l":5.52,"n":30108,"o":5.6,"t":"2025-11-10T05:00:00Z","v":4065148,"vw":5.70305},{"c":5.55,"h":5.65,"l":5.4113,"n":12690,"o":5.52,"t":"2025-11-11T05:00:00Z","v":1053167,"vw":5.507271},{"c":5.78,"h":5.8299,"l":5.505,"n":10221,"o":5.53,"t":"2025-11-12T05:00:00Z","v":1088339,"vw":5.651791},{"c":5.33,"h":5.735,"l":5.305,"n":12600,"o":5.7,"t":"2025-11-13T05:00:00Z","v":1012977,"vw":5.47057},{"c":5.24,"h":5.36,"l":5.05,"n":12421,"o":5.16,"t":"2025-11-14T05:00:00Z","v":937014,"vw":5.245168},{"c":5.41,"h":5.425,"l":5.06,"n":11354,"o":5.24,"t":"2025-11-17T05:00:00Z","v":943670,"vw":5.301004},{"c":5.19,"h":5.395,"l":5.08,"n":8966,"o":5.32,"t":"2025-11-18T05:00:00Z","v":846704,"vw":5.222119},{"c":5.19,"h":5.32,"l":5.125,"n":6730,"o":5.17,"t":"2025-11-19T05:00:00Z","v":589209,"vw":5.202141},{"c":5.12,"h":5.48,"l":5.07,"n":10307,"o":5.31,"t":"2025-11-20T05:00:00Z","v":844750,"vw":5.234831},{"c":5.41,"h":5.495,"l":5.1,"n":7537,"o":5.2,"t":"2025-11-21T05:00:00Z","v":760202,"vw":5.397999},{"c":5.75,"h":5.76,"l":5.31,"n":8093,"o":5.41,"t":"2025-11-24T05:00:00Z","v":552061,"vw":5.668436},{"c":5.67,"h":5.77,"l":5.63,"n":6585,"o":5.75,"t":"2025-11-25T05:00:00Z","v":521265,"vw":5.688707},{"c":5.84,"h":5.93,"l":5.65,"n":6123,"o":5.65,"t":"2025-11-26T05:00:00Z","v":494594,"vw":5.850905},{"c":5.85,"h":6.11,"l":5.84,"n":3603,"o":5.89,"t":"2025-11-28T05:00:00Z","v":379796,"vw":5.945235},{"c":5.96,"h":5.99,"l":5.785,"n":5871,"o":5.85,"t":"2025-12-01T05:00:00Z","v":470752,"vw":5.934202},{"c":5.66,"h":6,"l":5.66,"n":6798,"o":6,"t":"2025-12-02T05:00:00Z","v":515521,"vw":5.810753},{"c":5.78,"h":5.91,"l":5.69,"n":5461,"o":5.69,"t":"2025-12-03T05:00:00Z","v":417575,"vw":5.766302},{"c":5.73,"h":5.9,"l":5.73,"n":4968,"o":5.79,"t":"2025-12-04T05:00:00Z","v":449898,"vw":5.804298},{"c":5.67,"h":5.87,"l":5.61,"n":5196,"o":5.74,"t":"2025-12-05T05:00:00Z","v":409829,"vw":5.701444},{"c":5.64,"h":5.765,"l":5.6,"n":5066,"o":5.71,"t":"2025-12-08T05:00:00Z","v":429513,"vw":5.669999},{"c":5.59,"h":5.815,"l":5.57,"n":6620,"o":5.63,"t":"2025-12-09T05:00:00Z","v":559832,"vw":5.669507},{"c":5.8,"h":5.89,"l":5.45,"n":5494,"o":5.53,"t":"2025-12-10T05:00:00Z","v":483361,"vw":5.740239},{"c":5.82,"h":5.9,"l":5.71,"n":5564,"o":5.77,"t":"2025-12-11T05:00:00Z","v":286145,"vw":5.798114},{"c":5.77,"h":5.94,"l":5.745,"n":4087,"o":5.83,"t":"2025-12-12T05:00:00Z","v":293945,"vw":5.816755},{"c":5.54,"h":5.82,"l":5.54,"n":4105,"o":5.82,"t":"2025-12-15T05:00:00Z","v":309335,"vw":5.630451},{"c":5.52,"h":5.63,"l":5.46,"n":4985,"o":5.51,"t":"2025-12-16T05:00:00Z","v":350999,"vw":5.555253},{"c":5.54,"h":5.705,"l":5.51,"n":4147,"o":5.54,"t":"2025-12-17T05:00:00Z","v":296541,"vw":5.583984},{"c":5.59,"h":5.71,"l":5.5125,"n":3564,"o":5.63,"t":"2025-12-18T05:00:00Z","v":274826,"vw":5.616687},{"c":5.61,"h":5.66,"l":5.585,"n":3927,"o":5.6,"t":"2025-12-19T05:00:00Z","v":645742,"vw":5.618439},{"c":5.66,"h":5.775,"l":5.602,"n":4670,"o":5.61,"t":"2025-12-22T05:00:00Z","v":402693,"vw":5.692085},{"c":5.52,"h":5.7,"l":5.52,"n":4451,"o":5.63,"t":"2025-12-23T05:00:00Z","v":377970,"vw":5.554194},{"c":5.59,"h":5.6,"l":5.5,"n":1725,"o":5.53,"t":"2025-12-24T05:00:00Z","v":168516,"vw":5.563756},{"c":5.53,"h":5.61,"l":5.51,"n":2875,"o":5.57,"t":"2025-12-26T05:00:00Z","v":223659,"vw":5.549785},{"c":5.58,"h":5.5975,"l":5.5,"n":4127,"o":5.5,"t":"2025-12-29T05:00:00Z","v":332055,"vw":5.534288},{"c":5.5,"h":5.62,"l":5.5,"n":4189,"o":5.58,"t":"2025-12-30T05:00:00Z","v":463307,"vw":5.540541},{"c":5.45,"h":5.52,"l":5.375,"n":4378,"o":5.52,"t":"2025-12-31T05:00:00Z","v":584710,"vw":5.466022},{"c":5.32,"h":5.565,"l":5.26,"n":3456,"o":5.52,"t":"2026-01-02T05:00:00Z","v":236056,"vw":5.337859},{"c":5.54,"h":5.655,"l":5.265,"n":4901,"o":5.265,"t":"2026-01-05T05:00:00Z","v":457058,"vw":5.528462},{"c":5.6,"h":5.66,"l":5.48,"n":3469,"o":5.54,"t":"2026-01-06T05:00:00Z","v":289678,"vw":5.586301},{"c":5.51,"h":5.61,"l":5.425,"n":3068,"o":5.59,"t":"2026-01-07T05:00:00Z","v":257299,"vw":5.523371},{"c":5.82,"h":5.97,"l":5.44,"n":5434,"o":5.44,"t":"2026-01-08T05:00:00Z","v":529976,"vw":5.846757},{"c":5.91,"h":5.985,"l":5.78,"n":3353,"o":5.87,"t":"2026-01-09T05:00:00Z","v":323935,"vw":5.902172},{"c":5.86,"h":5.95,"l":5.8,"n":5142,"o":5.89,"t":"2026-01-12T05:00:00Z","v":259390,"vw":5.879689},{"c":5.77,"h":5.885,"l":5.7,"n":4384,"o":5.86,"t":"2026-01-13T05:00:00Z","v":265952,"vw":5.787478},{"c":5.76,"h":5.81,"l":5.671,"n":3221,"o":5.75,"t":"2026-01-14T05:00:00Z","v":231193,"vw":5.748884},{"c":5.81,"h":5.875,"l":5.6901,"n":3966,"o":5.78,"t":"2026-01-15T05:00:00Z","v":369135,"vw":5.80306},{"c":5.84,"h":5.91,"l":5.81,"n":3215,"o":5.85,"t":"2026-01-16T05:00:00Z","v":191613,"vw":5.848758},{"c":5.83,"h":5.88,"l":5.79,"n":5979,"o":5.8,"t":"2026-01-20T05:00:00Z","v":411862,"vw":5.832544},{"c":5.99,"h":6.09,"l":5.83,"n":7171,"o":5.85,"t":"2026-01-21T05:00:00Z","v":713405,"vw":5.983758},{"c":6.03,"h":6.155,"l":5.98,"n":5814,"o":6.08,"t":"2026-01-22T05:00:00Z","v":376696,"vw":6.048237},{"c":6.01,"h":6.04,"l":5.9,"n":3343,"o":6.03,"t":"2026-01-23T05:00:00Z","v":176538,"vw":6.001097},{"c":6.01,"h":6.03,"l":5.87,"n":3437,"o":5.88,"t":"2026-01-26T05:00:00Z","v":269778,"vw":5.982434},{"c":5.95,"h":6.09,"l":5.95,"n":4040,"o":6.04,"t":"2026-01-27T05:00:00Z","v":321869,"vw":5.998431},{"c":5.86,"h":5.99,"l":5.825,"n":2819,"o":5.99,"t":"2026-01-28T05:00:00Z","v":200032,"vw":5.860903},{"c":5.91,"h":5.91,"l":5.7,"n":3881,"o":5.88,"t":"2026-01-29T05:00:00Z","v":191177,"vw":5.834046},{"c":5.91,"h":5.99,"l":5.735,"n":5663,"o":5.86,"t":"2026-01-30T05:00:00Z","v":293856,"vw":5.854653},{"c":5.88,"h":6,"l":5.86,"n":4367,"o":5.89,"t":"2026-02-02T05:00:00Z","v":283856,"vw":5.93379},{"c":5.58,"h":5.92,"l":5.418,"n":6446,"o":5.92,"t":"2026-02-03T05:00:00Z","v":605870,"vw":5.608701},{"c":5.49,"h":5.64,"l":5.4,"n":7064,"o":5.62,"t":"2026-02-04T05:00:00Z","v":569238,"vw":5.512555},{"c":5.34,"h":5.46,"l":5.12,"n":5603,"o":5.44,"t":"2026-02-05T05:00:00Z","v":384025,"vw":5.282554},{"c":5.55,"h":5.575,"l":5.37,"n":4416,"o":5.44,"t":"2026-02-06T05:00:00Z","v":289572,"vw":5.514078},{"c":5.63,"h":5.74,"l":5.47,"n":3299,"o":5.55,"t":"2026-02-09T05:00:00Z","v":233051,"vw":5.636109},{"c":5.47,"h":5.78,"l":5.45,"n":5720,"o":5.66,"t":"2026-02-10T05:00:00Z","v":358648,"vw":5.599584},{"c":5.42,"h":5.52,"l":5.255,"n":5189,"o":5.52,"t":"2026-02-11T05:00:00Z","v":391958,"vw":5.356029},{"c":5.31,"h":5.48,"l":5.2,"n":5415,"o":5.48,"t":"2026-02-12T05:00:00Z","v":267514,"vw":5.291427},{"c":5.39,"h":5.585,"l":5.31,"n":10703,"o":5.32,"t":"2026-02-13T05:00:00Z","v":551896,"vw":5.420961},{"c":5.5,"h":5.59,"l":5.4,"n":3945,"o":5.4,"t":"2026-02-17T05:00:00Z","v":228917,"vw":5.514085},{"c":5.58,"h":5.67,"l":5.48,"n":5428,"o":5.53,"t":"2026-02-18T05:00:00Z","v":326179,"vw":5.590626},{"c":5.51,"h":5.5428,"l":5.4,"n":3053,"o":5.5,"t":"2026-02-19T05:00:00Z","v":153366,"vw":5.481681},{"c":5.51,"h":5.615,"l":5.43,"n":5336,"o":5.47,"t":"2026-02-20T05:00:00Z","v":341124,"vw":5.513989},{"c":5.38,"h":5.505,"l":5.265,"n":5221,"o":5.43,"t":"2026-02-23T05:00:00Z","v":447586,"vw":5.375822},{"c":5.6,"h":5.7,"l":5.37,"n":6274,"o":5.38,"t":"2026-02-24T05:00:00Z","v":269113,"vw":5.615704},{"c":5.73,"h":5.78,"l":5.58,"n":3552,"o":5.64,"t":"2026-02-25T05:00:00Z","v":158418,"vw":5.699955},{"c":5.55,"h":5.85,"l":5.51,"n":4422,"o":5.72,"t":"2026-02-26T05:00:00Z","v":205017,"vw":5.605047},{"c":5.55,"h":5.56,"l":5.45,"n":2649,"o":5.45,"t":"2026-02-27T05:00:00Z","v":191562,"vw":5.521143},{"c":5.65,"h":5.685,"l":5.5,"n":4089,"o":5.5,"t":"2026-03-02T05:00:00Z","v":236604,"vw":5.616994},{"c":5.66,"h":5.69,"l":5.45,"n":4392,"o":5.49,"t":"2026-03-03T05:00:00Z","v":251823,"vw":5.583188},{"c":5.73,"h":5.78,"l":5.54,"n":4131,"o":5.66,"t":"2026-03-04T05:00:00Z","v":186530,"vw":5.690279},{"c":5.77,"h":5.8,"l":5.68,"n":3184,"o":5.69,"t":"2026-03-05T05:00:00Z","v":160516,"vw":5.7455},{"c":5.62,"h":5.7,"l":5.56,"n":3476,"o":5.63,"t":"2026-03-06T05:00:00Z","v":149609,"vw":5.633323},{"c":5.38,"h":5.54,"l":5.3,"n":4269,"o":5.54,"t":"2026-03-09T04:00:00Z","v":505183,"vw":5.416019},{"c":5.41,"h":5.66,"l":4.95,"n":8170,"o":5.07,"t":"2026-03-10T04:00:00Z","v":744180,"vw":5.387714},{"c":5.21,"h":5.45,"l":5.06,"n":7801,"o":5.35,"t":"2026-03-11T04:00:00Z","v":558808,"vw":5.248978},{"c":5,"h":5.23,"l":4.955,"n":8844,"o":5.16,"t":"2026-03-12T04:00:00Z","v":591822,"vw":5.070112},{"c":4.96,"h":5.1499,"l":4.87,"n":4554,"o":5.02,"t":"2026-03-13T04:00:00Z","v":517378,"vw":4.980936},{"c":5.07,"h":5.165,"l":5.02,"n":4183,"o":5.05,"t":"2026-03-16T04:00:00Z","v":320461,"vw":5.095499},{"c":5.1,"h":5.22,"l":5.1,"n":2984,"o":5.11,"t":"2026-03-17T04:00:00Z","v":130666,"vw":5.117674},{"c":4.94,"h":5.17,"l":4.91,"n":5965,"o":5.1,"t":"2026-03-18T04:00:00Z","v":515525,"vw":5.006798},{"c":4.94,"h":5,"l":4.82,"n":5087,"o":4.95,"t":"2026-03-19T04:00:00Z","v":318016,"vw":4.918849},{"c":4.88,"h":4.95,"l":4.85,"n":3254,"o":4.91,"t":"2026-03-20T04:00:00Z","v":321683,"vw":4.892835},{"c":5.06,"h":5.07,"l":4.9,"n":3774,"o":5.03,"t":"2026-03-23T04:00:00Z","v":232232,"vw":5.015884},{"c":4.85,"h":5.01,"l":4.85,"n":4314,"o":5,"t":"2026-03-24T04:00:00Z","v":201629,"vw":4.888518},{"c":4.71,"h":4.95,"l":4.698,"n":3748,"o":4.92,"t":"2026-03-25T04:00:00Z","v":212306,"vw":4.750034},{"c":4.81,"h":4.825,"l":4.68,"n":4094,"o":4.7,"t":"2026-03-26T04:00:00Z","v":167600,"vw":4.768241},{"c":4.64,"h":4.7729,"l":4.625,"n":3164,"o":4.76,"t":"2026-03-27T04:00:00Z","v":285677,"vw":4.676851},{"c":4.7,"h":4.83,"l":4.63,"n":3388,"o":4.64,"t":"2026-03-30T04:00:00Z","v":285646,"vw":4.725986},{"c":4.72,"h":4.81,"l":4.61,"n":4251,"o":4.78,"t":"2026-03-31T04:00:00Z","v":216723,"vw":4.724752},{"c":4.69,"h":4.815,"l":4.665,"n":2418,"o":4.76,"t":"2026-04-01T04:00:00Z","v":188912,"vw":4.730563},{"c":4.79,"h":4.82,"l":4.57,"n":3134,"o":4.64,"t":"2026-04-02T04:00:00Z","v":185472,"vw":4.726256},{"c":4.89,"h":5,"l":4.76,"n":2794,"o":4.78,"t":"2026-04-06T04:00:00Z","v":170315,"vw":4.880844},{"c":4.83,"h":4.95,"l":4.78,"n":2958,"o":4.92,"t":"2026-04-07T04:00:00Z","v":155623,"vw":4.842989},{"c":4.99,"h":5.07,"l":4.93,"n":2933,"o":5.03,"t":"2026-04-08T04:00:00Z","v":149137,"vw":4.97935},{"c":4.92,"h":4.97,"l":4.86,"n":2217,"o":4.95,"t":"2026-04-09T04:00:00Z","v":195397,"vw":4.922098},{"c":4.65,"h":4.94,"l":4.575,"n":6080,"o":4.94,"t":"2026-04-10T04:00:00Z","v":481538,"vw":4.644077},{"c":4.81,"h":4.84,"l":4.61,"n":3928,"o":4.64,"t":"2026-04-13T04:00:00Z","v":255084,"vw":4.758292},{"c":4.93,"h":4.93,"l":4.81,"n":2638,"o":4.81,"t":"2026-04-14T04:00:00Z","v":148010,"vw":4.896373},{"c":5,"h":5.155,"l":4.93,"n":5724,"o":4.93,"t":"2026-04-15T04:00:00Z","v":506668,"vw":5.014603},{"c":4.99,"h":5.05,"l":4.91,"n":5715,"o":5,"t":"2026-04-16T04:00:00Z","v":313271,"vw":4.993868},{"c":5.15,"h":5.405,"l":5.07,"n":6540,"o":5.08,"t":"2026-04-17T04:00:00Z","v":617936,"vw":5.205463},{"c":5.31,"h":5.3199,"l":5.14,"n":3258,"o":5.18,"t":"2026-04-20T04:00:00Z","v":155810,"vw":5.273321},{"c":5.24,"h":5.3901,"l":5.1,"n":3394,"o":5.31,"t":"2026-04-21T04:00:00Z","v":248952,"vw":5.217667},{"c":5.45,"h":5.46,"l":5.24,"n":4256,"o":5.27,"t":"2026-04-22T04:00:00Z","v":263463,"vw":5.36788},{"c":5.28,"h":5.44,"l":5.19,"n":3400,"o":5.41,"t":"2026-04-23T04:00:00Z","v":151849,"vw":5.288919},{"c":5.33,"h":5.34,"l":5.17,"n":2103,"o":5.3,"t":"2026-04-24T04:00:00Z","v":84735,"vw":5.283813},{"c":5.36,"h":5.42,"l":5.295,"n":2308,"o":5.33,"t":"2026-04-27T04:00:00Z","v":89632,"vw":5.352538},{"c":5.41,"h":5.47,"l":5.3,"n":2726,"o":5.35,"t":"2026-04-28T04:00:00Z","v":113446,"vw":5.408173},{"c":5.14,"h":5.43,"l":5.13,"n":2547,"o":5.36,"t":"2026-04-29T04:00:00Z","v":107643,"vw":5.205921},{"c":5.18,"h":5.21,"l":5.1,"n":2355,"o":5.15,"t":"2026-04-30T04:00:00Z","v":179935,"vw":5.162367},{"c":5.33,"h":5.38,"l":5.17,"n":3160,"o":5.23,"t":"2026-05-01T04:00:00Z","v":148277,"vw":5.314683},{"c":5.3,"h":5.42,"l":5.26,"n":3263,"o":5.33,"t":"2026-05-04T04:00:00Z","v":123955,"vw":5.318887},{"c":5.23,"h":5.325,"l":5.1,"n":2798,"o":5.3,"t":"2026-05-05T04:00:00Z","v":179931,"vw":5.210329},{"c":5.26,"h":5.27,"l":5.15,"n":2480,"o":5.26,"t":"2026-05-06T04:00:00Z","v":110265,"vw":5.22565},{"c":5.51,"h":5.59,"l":5.27,"n":2766,"o":5.3,"t":"2026-05-07T04:00:00Z","v":144357,"vw":5.509916},{"c":5.62,"h":5.679,"l":5.43,"n":3218,"o":5.5,"t":"2026-05-08T04:00:00Z","v":182136,"vw":5.574231},{"c":5.94,"h":6.28,"l":5.68,"n":10653,"o":6.09,"t":"2026-05-11T04:00:00Z","v":877335,"vw":5.974005},{"c":6.17,"h":6.265,"l":5.9603,"n":8565,"o":6.08,"t":"2026-05-12T04:00:00Z","v":665416,"vw":6.152204},{"c":5.81,"h":6.27,"l":5.69,"n":6427,"o":6.17,"t":"2026-05-13T04:00:00Z","v":357014,"vw":5.871076},{"c":5.98,"h":6.0833,"l":5.7,"n":5293,"o":5.87,"t":"2026-05-14T04:00:00Z","v":291262,"vw":5.958733},{"c":5.85,"h":5.955,"l":5.77,"n":3020,"o":5.88,"t":"2026-05-15T04:00:00Z","v":210819,"vw":5.858802},{"c":5.95,"h":6.07,"l":5.8,"n":3684,"o":5.84,"t":"2026-05-18T04:00:00Z","v":208682,"vw":5.968361},{"c":5.75,"h":5.9399,"l":5.75,"n":3381,"o":5.91,"t":"2026-05-19T04:00:00Z","v":146115,"vw":5.813097},{"c":5.81,"h":5.875,"l":5.53,"n":3383,"o":5.72,"t":"2026-05-20T04:00:00Z","v":148360,"vw":5.771556},{"c":5.68,"h":5.78,"l":5.64,"n":3290,"o":5.78,"t":"2026-05-21T04:00:00Z","v":213245,"vw":5.692456},{"c":5.73,"h":5.79,"l":5.68,"n":3125,"o":5.73,"t":"2026-05-22T04:00:00Z","v":161246,"vw":5.727154},{"c":5.9,"h":5.92,"l":5.7,"n":3484,"o":5.73,"t":"2026-05-26T04:00:00Z","v":192908,"vw":5.824802},{"c":6.26,"h":6.29,"l":5.93,"n":3632,"o":5.93,"t":"2026-05-27T04:00:00Z","v":321616,"vw":6.132773},{"c":6.23,"h":6.33,"l":6.21,"n":4688,"o":6.26,"t":"2026-05-28T04:00:00Z","v":204266,"vw":6.247057},{"c":6.39,"h":6.615,"l":6.21,"n":5536,"o":6.22,"t":"2026-05-29T04:00:00Z","v":377376,"vw":6.437215},{"c":6.57,"h":6.75,"l":6.4,"n":3942,"o":6.4,"t":"2026-06-01T04:00:00Z","v":234232,"vw":6.633394},{"c":6.42,"h":6.505,"l":6.313,"n":3331,"o":6.48,"t":"2026-06-02T04:00:00Z","v":159810,"vw":6.404264},{"c":5.9,"h":6.32,"l":5.78,"n":5712,"o":6.32,"t":"2026-06-03T04:00:00Z","v":363639,"vw":5.933052},{"c":6.06,"h":6.11,"l":5.83,"n":3065,"o":5.97,"t":"2026-06-04T04:00:00Z","v":176595,"vw":6.050391},{"c":5.82,"h":6.1,"l":5.72,"n":4898,"o":6.07,"t":"2026-06-05T04:00:00Z","v":241972,"vw":5.86215},{"c":5.96,"h":5.99,"l":5.82,"n":3274,"o":5.88,"t":"2026-06-08T04:00:00Z","v":236165,"vw":5.92674},{"c":6.06,"h":6.175,"l":5.94,"n":4252,"o":5.99,"t":"2026-06-09T04:00:00Z","v":233873,"vw":6.053008},{"c":6.05,"h":6.14,"l":5.99,"n":4349,"o":6.02,"t":"2026-06-10T04:00:00Z","v":212919,"vw":6.072156},{"c":6.14,"h":6.16,"l":5.91,"n":3463,"o":5.99,"t":"2026-06-11T04:00:00Z","v":235045,"vw":6.047269},{"c":6.15,"h":6.32,"l":6.1,"n":4085,"o":6.22,"t":"2026-06-12T04:00:00Z","v":249630,"vw":6.18731},{"c":6.29,"h":6.5,"l":6.28,"n":4466,"o":6.37,"t":"2026-06-15T04:00:00Z","v":322273,"vw":6.386193},{"c":6.4,"h":6.47,"l":6.305,"n":3514,"o":6.32,"t":"2026-06-16T04:00:00Z","v":285271,"vw":6.406064},{"c":6.47,"h":6.65,"l":6.4,"n":6243,"o":6.41,"t":"2026-06-17T04:00:00Z","v":415596,"vw":6.526544},{"c":7.17,"h":7.435,"l":6.36,"n":20113,"o":6.56,"t":"2026-06-18T04:00:00Z","v":2416331,"vw":7.014746},{"c":7.07,"h":7.34,"l":6.8503,"n":11320,"o":7.122,"t":"2026-06-22T04:00:00Z","v":1178941,"vw":7.118757},{"c":7.05,"h":7.225,"l":6.89,"n":6908,"o":6.94,"t":"2026-06-23T04:00:00Z","v":461964,"vw":7.062254},{"c":7.09,"h":7.305,"l":7.025,"n":10804,"o":7.05,"t":"2026-06-24T04:00:00Z","v":783595,"vw":7.165306},{"c":7.01,"h":7.15,"l":6.92,"n":5728,"o":7.15,"t":"2026-06-25T04:00:00Z","v":363947,"vw":7.02226},{"c":7.31,"h":7.32,"l":6.94,"n":9791,"o":6.94,"t":"2026-06-26T04:00:00Z","v":2104763,"vw":7.279303},{"c":7.14,"h":7.29,"l":7.0301,"n":9913,"o":7.29,"t":"2026-06-29T04:00:00Z","v":754983,"vw":7.142614},{"c":6.67,"h":7.15,"l":6.65,"n":8033,"o":7.14,"t":"2026-06-30T04:00:00Z","v":554885,"vw":6.786812},{"c":7.16,"h":7.18,"l":6.72,"n":6111,"o":6.72,"t":"2026-07-01T04:00:00Z","v":419276,"vw":7.083066},{"c":7.18,"h":7.375,"l":7.045,"n":9340,"o":7.16,"t":"2026-07-02T04:00:00Z","v":618810,"vw":7.206679},{"c":7.07,"h":7.28,"l":6.8401,"n":6984,"o":7.16,"t":"2026-07-06T04:00:00Z","v":499280,"vw":7.014833},{"c":6.97,"h":7.16,"l":6.918,"n":5724,"o":7.15,"t":"2026-07-07T04:00:00Z","v":293295,"vw":7.032051},{"c":6.77,"h":6.95,"l":6.5744,"n":5175,"o":6.95,"t":"2026-07-08T04:00:00Z","v":312052,"vw":6.706247},{"c":7.08,"h":7.095,"l":6.7,"n":5436,"o":6.76,"t":"2026-07-09T04:00:00Z","v":311900,"vw":6.987687},{"c":7.11,"h":7.2199,"l":7,"n":5433,"o":7.14,"t":"2026-07-10T04:00:00Z","v":278433,"vw":7.105288},{"c":7.13,"h":7.215,"l":6.98,"n":6036,"o":7.11,"t":"2026-07-13T04:00:00Z","v":435668,"vw":7.094583},{"c":7.14,"h":7.17,"l":7.01,"n":5312,"o":7.12,"t":"2026-07-14T04:00:00Z","v":242387,"vw":7.125513},{"c":6.7,"h":7.21,"l":6.665,"n":4980,"o":7.16,"t":"2026-07-15T04:00:00Z","v":358583,"vw":6.899371},{"c":6.79,"h":6.83,"l":6.49,"n":5368,"o":6.67,"t":"2026-07-16T04:00:00Z","v":451216,"vw":6.652107},{"c":6.69,"h":6.71,"l":6.53,"n":5096,"o":6.67,"t":"2026-07-17T04:00:00Z","v":262584,"vw":6.655384},{"c":6.36,"h":6.74,"l":6.35,"n":4625,"o":6.69,"t":"2026-07-20T04:00:00Z","v":344245,"vw":6.433687},{"c":6.54,"h":6.54,"l":6.16,"n":5222,"o":6.34,"t":"2026-07-21T04:00:00Z","v":335820,"vw":6.427747},{"c":6.44,"h":6.55,"l":6.365,"n":4318,"o":6.52,"t":"2026-07-22T04:00:00Z","v":260496,"vw":6.446169},{"c":6.25,"h":6.35,"l":6.11,"n":5335,"o":6.35,"t":"2026-07-23T04:00:00Z","v":294080,"vw":6.218908},{"c":6.29,"h":6.39,"l":6.1901,"n":4003,"o":6.3,"t":"2026-07-24T04:00:00Z","v":238275,"vw":6.286072},{"c":6.53,"h":6.55,"l":6.2506,"n":3966,"o":6.37,"t":"2026-07-27T04:00:00Z","v":216966,"vw":6.496712},{"c":6.89,"h":6.9,"l":6.5,"n":4405,"o":6.5,"t":"2026-07-28T04:00:00Z","v":212437,"vw":6.789459},{"c":6.73,"h":7.05,"l":6.625,"n":5369,"o":6.88,"t":"2026-07-29T04:00:00Z","v":425193,"vw":6.789077},{"c":6.61,"h":6.765,"l":6.565,"n":2800,"o":6.75,"t":"2026-07-30T04:00:00Z","v":215607,"vw":6.656141},{"c":6.5,"h":6.61,"l":6.39,"n":3454,"o":6.61,"t":"2026-07-31T04:00:00Z","v":162932,"vw":6.476366},{"c":6.67,"h":6.78,"l":6.58,"n":3590,"o":6.59,"t":"2026-08-03T04:00:00Z","v":208257,"vw":6.656699},{"c":6.71,"h":6.769,"l":6.62,"n":4669,"o":6.7,"t":"2026-08-04T04:00:00Z","v":214855,"vw":6.688196},{"c":6.66,"h":6.8,"l":6.56,"n":5386,"o":6.8,"t":"2026-08-05T04:00:00Z","v":257687,"vw":6.656977},{"c":5.38,"h":6.5,"l":5.155,"n":14637,"o":6.45,"t":"2026-08-06T04:00:00Z","v":1624787,"vw":5.61624},{"c":5.39,"h":5.5,"l":5.1701,"n":11033,"o":5.39,"t":"2026-08-07T04:00:00Z","v":1002199,"vw":5.334104},{"c":5.23,"h":5.39,"l":5.12,"n":10129,"o":5.3,"t":"2026-08-10T04:00:00Z","v":663336,"vw":5.239896},{"c":5.21,"h":5.32,"l":5.17,"n":6991,"o":5.29,"t":"2026-08-11T04:00:00Z","v":585949,"vw":5.232096},{"c":5.18,"h":5.295,"l":5.1,"n":5609,"o":5.23,"t":"2026-08-12T04:00:00Z","v":920303,"vw":5.174027},{"c":5.56,"h":5.6,"l":5.2,"n":8448,"o":5.23,"t":"2026-08-13T04:00:00Z","v":832599,"vw":5.345192},{"c":5.49,"h":5.6897,"l":5.46,"n":5823,"o":5.62,"t":"2026-08-14T04:00:00Z","v":475494,"vw":5.564795},{"c":5.34,"h":5.471,"l":5.275,"n":5267,"o":5.46,"t":"2026-08-17T04:00:00Z","v":376239,"vw":5.33857},{"c":5.61,"h":5.63,"l":5.3273,"n":5240,"o":5.35,"t":"2026-08-18T04:00:00Z","v":454179,"vw":5.537583},{"c":5.63,"h":5.78,"l":5.53,"n":8853,"o":5.63,"t":"2026-08-19T04:00:00Z","v":669721,"vw":5.677188},{"c":5.59,"h":5.675,"l":5.43,"n":5135,"o":5.56,"t":"2026-08-20T04:00:00Z","v":240069,"vw":5.538633},{"c":5.61,"h":5.68,"l":5.4301,"n":5072,"o":5.64,"t":"2026-08-21T04:00:00Z","v":419813,"vw":5.573285},{"c":5.69,"h":5.84,"l":5.61,"n":4714,"o":5.61,"t":"2026-08-24T04:00:00Z","v":285083,"vw":5.700774},{"c":5.62,"h":5.84,"l":5.53,"n":5046,"o":5.7,"t":"2026-08-25T04:00:00Z","v":422168,"vw":5.628818},{"c":5.61,"h":5.7148,"l":5.53,"n":4611,"o":5.55,"t":"2026-08-26T04:00:00Z","v":271410,"vw":5.625025},{"c":5.41,"h":5.74,"l":5.392,"n":4687,"o":5.61,"t":"2026-08-27T04:00:00Z","v":320987,"vw":5.446878},{"c":5.38,"h":5.51,"l":5.34,"n":4301,"o":5.41,"t":"2026-08-28T04:00:00Z","v":362527,"vw":5.402542},{"c":5.31,"h":5.425,"l":5.2,"n":4918,"o":5.32,"t":"2026-08-31T04:00:00Z","v":409917,"vw":5.277582},{"c":5.25,"h":5.375,"l":5.2,"n":5736,"o":5.25,"t":"2026-09-01T04:00:00Z","v":400630,"vw":5.279973},{"c":5.39,"h":5.47,"l":5.19,"n":4758,"o":5.26,"t":"2026-09-02T04:00:00Z","v":348744,"vw":5.397338},{"c":5.42,"h":5.54,"l":5.32,"n":3100,"o":5.47,"t":"2026-09-03T04:00:00Z","v":164130,"vw":5.427883},{"c":5.55,"h":5.6,"l":5.285,"n":4311,"o":5.34,"t":"2026-09-04T04:00:00Z","v":315758,"vw":5.520141},{"c":5.49,"h":5.53,"l":5.35,"n":5587,"o":5.5,"t":"2026-09-08T04:00:00Z","v":391116,"vw":5.45821},{"c":5.425,"h":5.5,"l":5.38,"n":4406,"o":5.46,"t":"2026-09-09T04:00:00Z","v":272468,"vw":5.432921},{"c":5.765,"h":5.91,"l":5.52,"n":6093,"o":5.67,"t":"2026-09-10T04:00:00Z","v":547948,"vw":5.767985},{"c":5.94,"h":6.17,"l":5.87,"n":5517,"o":5.89,"t":"2026-09-11T04:00:00Z","v":656323,"vw":6.020871},{"c":6.005,"h":6.08,"l":5.8699,"n":7440,"o":5.96,"t":"2026-09-14T04:00:00Z","v":589481,"vw":5.989262},{"c":6.01,"h":6.07,"l":5.9,"n":4087,"o":5.95,"t":"2026-09-15T04:00:00Z","v":288629,"vw":6.013073},{"c":5.89,"h":6.05,"l":5.84,"n":4362,"o":6,"t":"2026-09-16T04:00:00Z","v":342102,"vw":5.944047},{"c":5.95,"h":6,"l":5.85,"n":4304,"o":5.98,"t":"2026-09-17T04:00:00Z","v":444249,"vw":5.917379},{"c":5.83,"h":5.91,"l":5.75,"n":3706,"o":5.91,"t":"2026-09-18T04:00:00Z","v":723891,"vw":5.834847},{"c":7.8,"h":7.84,"l":7.76,"n":28054,"o":7.785,"t":"2026-09-21T04:00:00Z","v":18645747,"vw":7.77381},{"c":7.8,"h":7.812,"l":7.78,"n":16000,"o":7.795,"t":"2026-09-22T04:00:00Z","v":8176917,"vw":7.800612},{"c":7.8,"h":7.82,"l":7.79,"n":9897,"o":7.79,"t":"2026-09-23T04:00:00Z","v":3192525,"vw":7.801259},{"c":7.79,"h":7.81,"l":7.79,"n":8780,"o":7.79,"t":"2026-09-24T04:00:00Z","v":2409465,"vw":7.795578},{"c":7.78,"h":7.8,"l":7.78,"n":4640,"o":7.78,"t":"2026-09-25T04:00:00Z","v":1172402,"vw":7.7879},{"c":7.77,"h":7.79,"l":7.77,"n":5805,"o":7.78,"t":"2026-09-28T04:00:00Z","v":1437643,"vw":7.774419},{"c":7.79,"h":7.8,"l":7.76,"n":6000,"o":7.77,"t":"2026-09-29T04:00:00Z","v":1629745,"vw":7.78083},{"c":7.8,"h":7.8,"l":7.78,"n":3159,"o":7.78,"t":"2026-09-30T04:00:00Z","v":961287,"vw":7.795},{"c":7.78,"h":7.8,"l":7.78,"n":4186,"o":7.78,"t":"2026-10-01T04:00:00Z","v":707245,"vw":7.787532},{"c":7.78,"h":7.7985,"l":7.78,"n":5177,"o":7.78,"t":"2026-10-02T04:00:00Z","v":1022770,"vw":7.78369},{"c":7.78,"h":7.8,"l":7.78,"n":5011,"o":7.78,"t":"2026-10-05T04:00:00Z","v":771861,"vw":7.788032},{"c":7.78,"h":7.8,"l":7.78,"n":3352,"o":7.8,"t":"2026-10-06T04:00:00Z","v":363813,"vw":7.788869},{"c":7.78,"h":7.8,"l":7.77,"n":4435,"o":7.8,"t":"2026-10-07T04:00:00Z","v":2170942,"vw":7.788422},{"c":7.8,"h":7.8,"l":7.78,"n":4091,"o":7.78,"t":"2026-10-08T04:00:00Z","v":1236711,"vw":7.793582},{"c":7.81,"h":7.81,"l":7.79,"n":4024,"o":7.79,"t":"2026-10-09T04:00:00Z","v":758193,"vw":7.802334},{"c":7.79,"h":7.81,"l":7.79,"n":4698,"o":7.8,"t":"2026-10-12T04:00:00Z","v":517045,"vw":7.800424},{"c":7.81,"h":7.82,"l":7.795,"n":3520,"o":7.8,"t":"2026-10-13T04:00:00Z","v":757300,"vw":7.807139},{"c":7.82,"h":7.85,"l":7.81,"n":3216,"o":7.82,"t":"2026-10-14T04:00:00Z","v":779015,"vw":7.822448},{"c":7.82,"h":7.84,"l":7.82,"n":3056,"o":7.82,"t":"2026-10-15T04:00:00Z","v":395472,"vw":7.825566},{"c":7.82,"h":7.84,"l":7.82,"n":2031,"o":7.83,"t":"2026-10-16T04:00:00Z","v":262684,"vw":7.82613},{"c":7.81,"h":7.83,"l":7.81,"n":2750,"o":7.83,"t":"2026-10-19T04:00:00Z","v":462406,"vw":7.81392},{"c":7.81,"h":7.83,"l":7.81,"n":2738,"o":7.83,"t":"2026-10-20T04:00:00Z","v":435854,"vw":7.81488},{"c":7.82,"h":7.83,"l":7.81,"n":2521,"o":7.83,"t":"2026-10-21T04:00:00Z","v":288722,"vw":7.824618},{"c":7.82,"h":7.83,"l":7.81,"n":5162,"o":7.81,"t":"2026-10-22T04:00:00Z","v":379356,"vw":7.823795}],"volatilityBars":[{"c":6.575,"h":6.6,"l":6.5,"n":67,"o":6.5,"t":"2026-07-28T13:30:00Z","v":7153,"vw":6.537272},{"c":6.57,"h":6.6294,"l":6.57,"n":44,"o":6.58,"t":"2026-07-28T13:45:00Z","v":3180,"vw":6.603985},{"c":6.65,"h":6.66,"l":6.62,"n":63,"o":6.62,"t":"2026-07-28T14:00:00Z","v":3566,"vw":6.64385},{"c":6.675,"h":6.69,"l":6.65,"n":61,"o":6.65,"t":"2026-07-28T14:15:00Z","v":5003,"vw":6.675024},{"c":6.68,"h":6.685,"l":6.68,"n":36,"o":6.685,"t":"2026-07-28T14:30:00Z","v":1420,"vw":6.682173},{"c":6.73,"h":6.73,"l":6.68,"n":102,"o":6.68,"t":"2026-07-28T14:45:00Z","v":4404,"vw":6.712113},{"c":6.6702,"h":6.69,"l":6.67,"n":61,"o":6.69,"t":"2026-07-28T15:00:00Z","v":3233,"vw":6.675265},{"c":6.72,"h":6.75,"l":6.69,"n":90,"o":6.69,"t":"2026-07-28T15:15:00Z","v":17019,"vw":6.716327},{"c":6.71,"h":6.72,"l":6.71,"n":41,"o":6.72,"t":"2026-07-28T15:30:00Z","v":1186,"vw":6.716721},{"c":6.7412,"h":6.75,"l":6.71,"n":122,"o":6.71,"t":"2026-07-28T15:45:00Z","v":6491,"vw":6.728716},{"c":6.74,"h":6.7428,"l":6.74,"n":9,"o":6.74,"t":"2026-07-28T16:00:00Z","v":696,"vw":6.740778},{"c":6.78,"h":6.79,"l":6.75,"n":64,"o":6.75,"t":"2026-07-28T16:15:00Z","v":3455,"vw":6.760725},{"c":6.78,"h":6.7896,"l":6.78,"n":85,"o":6.785,"t":"2026-07-28T16:30:00Z","v":7910,"vw":6.780361},{"c":6.77,"h":6.775,"l":6.77,"n":52,"o":6.775,"t":"2026-07-28T16:45:00Z","v":2205,"vw":6.771047},{"c":6.7601,"h":6.79,"l":6.7601,"n":88,"o":6.79,"t":"2026-07-28T17:00:00Z","v":3534,"vw":6.77214},{"c":6.81,"h":6.81,"l":6.77,"n":115,"o":6.77,"t":"2026-07-28T17:15:00Z","v":5996,"vw":6.795519},{"c":6.8,"h":6.81,"l":6.8,"n":26,"o":6.8008,"t":"2026-07-28T17:30:00Z","v":925,"vw":6.801518},{"c":6.81,"h":6.82,"l":6.798,"n":110,"o":6.7998,"t":"2026-07-28T17:45:00Z","v":5107,"vw":6.805635},{"c":6.79,"h":6.81,"l":6.79,"n":68,"o":6.81,"t":"2026-07-28T18:00:00Z","v":1676,"vw":6.797255},{"c":6.79,"h":6.79,"l":6.79,"n":6,"o":6.79,"t":"2026-07-28T18:15:00Z","v":287,"vw":6.79},{"c":6.815,"h":6.86,"l":6.795,"n":192,"o":6.8,"t":"2026-07-28T18:30:00Z","v":9133,"vw":6.833273},{"c":6.835,"h":6.8399,"l":6.82,"n":105,"o":6.82,"t":"2026-07-28T18:45:00Z","v":2932,"vw":6.829256},{"c":6.825,"h":6.85,"l":6.825,"n":177,"o":6.84,"t":"2026-07-28T19:00:00Z","v":6228,"vw":6.833208},{"c":6.83,"h":6.83,"l":6.79,"n":400,"o":6.825,"t":"2026-07-28T19:15:00Z","v":24933,"vw":6.807069},{"c":6.81,"h":6.84,"l":6.81,"n":237,"o":6.83,"t":"2026-07-28T19:30:00Z","v":8941,"vw":6.830176},{"c":6.89,"h":6.9,"l":6.815,"n":820,"o":6.82,"t":"2026-07-28T19:45:00Z","v":29372,"vw":6.861611},{"c":6.89,"h":6.89,"l":6.89,"n":10,"o":6.89,"t":"2026-07-28T20:00:00Z","v":29782,"vw":6.89},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-07-28T20:15:00Z","v":133,"vw":6.81},{"c":6.97,"h":7.09,"l":6.97,"n":2,"o":7.09,"t":"2026-07-29T08:00:00Z","v":500,"vw":7.05448},{"c":6.97,"h":6.97,"l":6.88,"n":123,"o":6.88,"t":"2026-07-29T13:30:00Z","v":9557,"vw":6.91664},{"c":6.96,"h":6.975,"l":6.92,"n":34,"o":6.975,"t":"2026-07-29T13:45:00Z","v":1799,"vw":6.934333},{"c":6.99,"h":7.015,"l":6.9592,"n":238,"o":6.96,"t":"2026-07-29T14:00:00Z","v":13216,"vw":6.976384},{"c":6.93,"h":7.05,"l":6.92,"n":283,"o":6.9899,"t":"2026-07-29T14:15:00Z","v":17634,"vw":6.983998},{"c":6.92,"h":6.94,"l":6.905,"n":34,"o":6.94,"t":"2026-07-29T14:30:00Z","v":1735,"vw":6.921803},{"c":6.93,"h":6.94,"l":6.905,"n":49,"o":6.905,"t":"2026-07-29T14:45:00Z","v":2628,"vw":6.928724},{"c":6.925,"h":6.93,"l":6.89,"n":104,"o":6.925,"t":"2026-07-29T15:00:00Z","v":3580,"vw":6.915263},{"c":6.9,"h":6.925,"l":6.88,"n":103,"o":6.925,"t":"2026-07-29T15:15:00Z","v":5669,"vw":6.905496},{"c":6.895,"h":6.895,"l":6.86,"n":28,"o":6.89,"t":"2026-07-29T15:30:00Z","v":1919,"vw":6.870053},{"c":6.91,"h":6.92,"l":6.895,"n":72,"o":6.9,"t":"2026-07-29T15:45:00Z","v":2950,"vw":6.906907},{"c":6.825,"h":6.92,"l":6.79,"n":291,"o":6.91,"t":"2026-07-29T16:00:00Z","v":109366,"vw":6.807774},{"c":6.81,"h":6.85,"l":6.81,"n":91,"o":6.825,"t":"2026-07-29T16:15:00Z","v":4317,"vw":6.826147},{"c":6.8,"h":6.85,"l":6.79,"n":85,"o":6.84,"t":"2026-07-29T16:30:00Z","v":6706,"vw":6.818358},{"c":6.83,"h":6.83,"l":6.8,"n":128,"o":6.8,"t":"2026-07-29T16:45:00Z","v":6513,"vw":6.807625},{"c":6.83,"h":6.85,"l":6.83,"n":90,"o":6.83,"t":"2026-07-29T17:00:00Z","v":3763,"vw":6.83456},{"c":6.825,"h":6.85,"l":6.825,"n":82,"o":6.83,"t":"2026-07-29T17:15:00Z","v":3254,"vw":6.831756},{"c":6.825,"h":6.825,"l":6.825,"n":37,"o":6.825,"t":"2026-07-29T17:30:00Z","v":1257,"vw":6.825},{"c":6.83,"h":6.83,"l":6.83,"n":37,"o":6.83,"t":"2026-07-29T17:45:00Z","v":1432,"vw":6.83},{"c":6.795,"h":6.835,"l":6.795,"n":178,"o":6.83,"t":"2026-07-29T18:00:00Z","v":12170,"vw":6.823333},{"c":6.77,"h":6.79,"l":6.76,"n":93,"o":6.79,"t":"2026-07-29T18:15:00Z","v":5725,"vw":6.775314},{"c":6.775,"h":6.78,"l":6.74,"n":254,"o":6.77,"t":"2026-07-29T18:30:00Z","v":16641,"vw":6.755139},{"c":6.74,"h":6.79,"l":6.73,"n":219,"o":6.775,"t":"2026-07-29T18:45:00Z","v":14283,"vw":6.764777},{"c":6.79,"h":6.79,"l":6.73,"n":243,"o":6.755,"t":"2026-07-29T19:00:00Z","v":11122,"vw":6.749125},{"c":6.72,"h":6.8,"l":6.71,"n":291,"o":6.78,"t":"2026-07-29T19:15:00Z","v":13376,"vw":6.732668},{"c":6.6336,"h":6.72,"l":6.625,"n":530,"o":6.71,"t":"2026-07-29T19:30:00Z","v":27476,"vw":6.685779},{"c":6.73,"h":6.76,"l":6.645,"n":1100,"o":6.65,"t":"2026-07-29T19:45:00Z","v":66668,"vw":6.704289},{"c":6.73,"h":6.73,"l":6.73,"n":12,"o":6.73,"t":"2026-07-29T20:00:00Z","v":50773,"vw":6.73},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-07-29T20:45:00Z","v":1001,"vw":6.8},{"c":6.6308,"h":6.75,"l":6.595,"n":67,"o":6.75,"t":"2026-07-30T13:30:00Z","v":5024,"vw":6.71354},{"c":6.65,"h":6.66,"l":6.65,"n":44,"o":6.65,"t":"2026-07-30T13:45:00Z","v":2043,"vw":6.656191},{"c":6.665,"h":6.7099,"l":6.62,"n":33,"o":6.63,"t":"2026-07-30T14:00:00Z","v":2445,"vw":6.673647},{"c":6.68,"h":6.73,"l":6.59,"n":152,"o":6.665,"t":"2026-07-30T14:15:00Z","v":8548,"vw":6.654108},{"c":6.69,"h":6.74,"l":6.69,"n":92,"o":6.7,"t":"2026-07-30T14:30:00Z","v":4745,"vw":6.712105},{"c":6.67,"h":6.68,"l":6.6305,"n":36,"o":6.68,"t":"2026-07-30T14:45:00Z","v":4814,"vw":6.638229},{"c":6.66,"h":6.7,"l":6.65,"n":62,"o":6.69,"t":"2026-07-30T15:00:00Z","v":3326,"vw":6.669277},{"c":6.67,"h":6.67,"l":6.635,"n":30,"o":6.65,"t":"2026-07-30T15:15:00Z","v":1546,"vw":6.649579},{"c":6.72,"h":6.72,"l":6.68,"n":29,"o":6.69,"t":"2026-07-30T15:30:00Z","v":1391,"vw":6.703636},{"c":6.73,"h":6.75,"l":6.71,"n":77,"o":6.71,"t":"2026-07-30T15:45:00Z","v":12738,"vw":6.735062},{"c":6.73,"h":6.75,"l":6.6663,"n":66,"o":6.725,"t":"2026-07-30T16:00:00Z","v":3864,"vw":6.719133},{"c":6.73,"h":6.75,"l":6.7,"n":59,"o":6.715,"t":"2026-07-30T16:15:00Z","v":3435,"vw":6.713111},{"c":6.7281,"h":6.75,"l":6.7154,"n":31,"o":6.73,"t":"2026-07-30T16:30:00Z","v":1575,"vw":6.733746},{"c":6.71,"h":6.75,"l":6.71,"n":41,"o":6.75,"t":"2026-07-30T16:45:00Z","v":1907,"vw":6.729098},{"c":6.755,"h":6.755,"l":6.705,"n":86,"o":6.71,"t":"2026-07-30T17:00:00Z","v":12126,"vw":6.723041},{"c":6.735,"h":6.765,"l":6.7119,"n":98,"o":6.755,"t":"2026-07-30T17:15:00Z","v":10914,"vw":6.725386},{"c":6.63,"h":6.7599,"l":6.62,"n":162,"o":6.735,"t":"2026-07-30T17:30:00Z","v":17255,"vw":6.682582},{"c":6.625,"h":6.63,"l":6.6,"n":102,"o":6.63,"t":"2026-07-30T17:45:00Z","v":22283,"vw":6.611343},{"c":6.62,"h":6.6214,"l":6.59,"n":48,"o":6.62,"t":"2026-07-30T18:00:00Z","v":7153,"vw":6.617842},{"c":6.615,"h":6.615,"l":6.6,"n":6,"o":6.6,"t":"2026-07-30T18:15:00Z","v":1224,"vw":6.601968},{"c":6.62,"h":6.64,"l":6.6,"n":79,"o":6.63,"t":"2026-07-30T18:30:00Z","v":4994,"vw":6.612425},{"c":6.61,"h":6.61,"l":6.5901,"n":67,"o":6.61,"t":"2026-07-30T18:45:00Z","v":5373,"vw":6.601412},{"c":6.64,"h":6.64,"l":6.62,"n":59,"o":6.62,"t":"2026-07-30T19:00:00Z","v":1905,"vw":6.627537},{"c":6.615,"h":6.65,"l":6.61,"n":54,"o":6.65,"t":"2026-07-30T19:15:00Z","v":2150,"vw":6.621538},{"c":6.605,"h":6.61,"l":6.59,"n":106,"o":6.61,"t":"2026-07-30T19:30:00Z","v":6531,"vw":6.602677},{"c":6.615,"h":6.64,"l":6.565,"n":425,"o":6.6,"t":"2026-07-30T19:45:00Z","v":21921,"vw":6.606143},{"c":6.61,"h":6.61,"l":6.61,"n":15,"o":6.61,"t":"2026-07-30T20:00:00Z","v":30558,"vw":6.61},{"c":6.76,"h":6.76,"l":6.76,"n":5,"o":6.76,"t":"2026-07-31T11:00:00Z","v":346,"vw":6.76},{"c":6.5316,"h":6.61,"l":6.53,"n":44,"o":6.61,"t":"2026-07-31T13:30:00Z","v":6812,"vw":6.577943},{"c":6.51,"h":6.54,"l":6.49,"n":69,"o":6.53,"t":"2026-07-31T13:45:00Z","v":3835,"vw":6.522143},{"c":6.41,"h":6.47,"l":6.41,"n":166,"o":6.46,"t":"2026-07-31T14:00:00Z","v":7307,"vw":6.444443},{"c":6.405,"h":6.42,"l":6.39,"n":49,"o":6.405,"t":"2026-07-31T14:15:00Z","v":3026,"vw":6.404994},{"c":6.44,"h":6.48,"l":6.405,"n":180,"o":6.4162,"t":"2026-07-31T14:30:00Z","v":12302,"vw":6.420004},{"c":6.44,"h":6.455,"l":6.44,"n":28,"o":6.455,"t":"2026-07-31T14:45:00Z","v":1431,"vw":6.449839},{"c":6.42,"h":6.44,"l":6.41,"n":84,"o":6.42,"t":"2026-07-31T15:00:00Z","v":3175,"vw":6.422649},{"c":6.41,"h":6.425,"l":6.41,"n":63,"o":6.42,"t":"2026-07-31T15:15:00Z","v":9772,"vw":6.411003},{"c":6.43,"h":6.43,"l":6.4,"n":20,"o":6.4,"t":"2026-07-31T15:30:00Z","v":980,"vw":6.413203},{"c":6.45,"h":6.45,"l":6.43,"n":34,"o":6.43,"t":"2026-07-31T15:45:00Z","v":1307,"vw":6.435837},{"c":6.458,"h":6.47,"l":6.455,"n":18,"o":6.47,"t":"2026-07-31T16:00:00Z","v":1176,"vw":6.462467},{"c":6.45,"h":6.45,"l":6.45,"n":12,"o":6.45,"t":"2026-07-31T16:15:00Z","v":461,"vw":6.45},{"c":6.47,"h":6.485,"l":6.45,"n":107,"o":6.45,"t":"2026-07-31T16:30:00Z","v":5564,"vw":6.465834},{"c":6.451,"h":6.46,"l":6.451,"n":17,"o":6.46,"t":"2026-07-31T16:45:00Z","v":832,"vw":6.454},{"c":6.4778,"h":6.4778,"l":6.45,"n":70,"o":6.45,"t":"2026-07-31T17:00:00Z","v":2282,"vw":6.4618},{"c":6.48,"h":6.48,"l":6.48,"n":15,"o":6.48,"t":"2026-07-31T17:15:00Z","v":528,"vw":6.48},{"c":6.4838,"h":6.51,"l":6.4838,"n":78,"o":6.505,"t":"2026-07-31T17:30:00Z","v":1587,"vw":6.492176},{"c":6.48,"h":6.49,"l":6.4775,"n":35,"o":6.4775,"t":"2026-07-31T17:45:00Z","v":856,"vw":6.48278},{"c":6.485,"h":6.485,"l":6.481,"n":17,"o":6.481,"t":"2026-07-31T18:00:00Z","v":378,"vw":6.482878},{"c":6.4895,"h":6.5,"l":6.475,"n":80,"o":6.49,"t":"2026-07-31T18:15:00Z","v":3528,"vw":6.484832},{"c":6.4603,"h":6.49,"l":6.4603,"n":50,"o":6.49,"t":"2026-07-31T18:45:00Z","v":5026,"vw":6.466488},{"c":6.4672,"h":6.4672,"l":6.46,"n":18,"o":6.46,"t":"2026-07-31T19:00:00Z","v":650,"vw":6.462918},{"c":6.485,"h":6.485,"l":6.46,"n":68,"o":6.46,"t":"2026-07-31T19:15:00Z","v":2126,"vw":6.470589},{"c":6.46,"h":6.475,"l":6.46,"n":128,"o":6.475,"t":"2026-07-31T19:30:00Z","v":4571,"vw":6.466432},{"c":6.485,"h":6.5,"l":6.45,"n":512,"o":6.45,"t":"2026-07-31T19:45:00Z","v":17781,"vw":6.478509},{"c":6.4609,"h":6.5,"l":6.4609,"n":16,"o":6.5,"t":"2026-07-31T20:00:00Z","v":47959,"vw":6.499529},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-07-31T20:45:00Z","v":250,"vw":6.59},{"c":6.775,"h":6.775,"l":6.58,"n":54,"o":6.59,"t":"2026-08-03T13:30:00Z","v":5688,"vw":6.612312},{"c":6.76,"h":6.76,"l":6.686,"n":19,"o":6.696,"t":"2026-08-03T13:45:00Z","v":739,"vw":6.719584},{"c":6.715,"h":6.78,"l":6.6604,"n":46,"o":6.78,"t":"2026-08-03T14:00:00Z","v":3082,"vw":6.716162},{"c":6.71,"h":6.72,"l":6.67,"n":91,"o":6.68,"t":"2026-08-03T14:15:00Z","v":4099,"vw":6.698521},{"c":6.68,"h":6.71,"l":6.68,"n":77,"o":6.71,"t":"2026-08-03T14:30:00Z","v":4279,"vw":6.699728},{"c":6.67,"h":6.69,"l":6.65,"n":92,"o":6.69,"t":"2026-08-03T14:45:00Z","v":4322,"vw":6.666118},{"c":6.65,"h":6.66,"l":6.63,"n":98,"o":6.66,"t":"2026-08-03T15:00:00Z","v":7463,"vw":6.647732},{"c":6.66,"h":6.69,"l":6.6339,"n":54,"o":6.6339,"t":"2026-08-03T15:15:00Z","v":2014,"vw":6.657737},{"c":6.66,"h":6.67,"l":6.65,"n":50,"o":6.66,"t":"2026-08-03T15:30:00Z","v":3405,"vw":6.657813},{"c":6.69,"h":6.7,"l":6.69,"n":18,"o":6.695,"t":"2026-08-03T15:45:00Z","v":883,"vw":6.696316},{"c":6.66,"h":6.7,"l":6.66,"n":65,"o":6.7,"t":"2026-08-03T16:00:00Z","v":3230,"vw":6.666769},{"c":6.65,"h":6.6699,"l":6.65,"n":44,"o":6.6699,"t":"2026-08-03T16:15:00Z","v":2770,"vw":6.656412},{"c":6.65,"h":6.65,"l":6.63,"n":132,"o":6.65,"t":"2026-08-03T16:30:00Z","v":5783,"vw":6.636618},{"c":6.635,"h":6.67,"l":6.635,"n":79,"o":6.67,"t":"2026-08-03T16:45:00Z","v":3741,"vw":6.65193},{"c":6.65,"h":6.65,"l":6.615,"n":104,"o":6.62,"t":"2026-08-03T17:00:00Z","v":5073,"vw":6.622428},{"c":6.635,"h":6.645,"l":6.63,"n":93,"o":6.645,"t":"2026-08-03T17:15:00Z","v":4149,"vw":6.6345},{"c":6.615,"h":6.635,"l":6.615,"n":75,"o":6.635,"t":"2026-08-03T17:30:00Z","v":3442,"vw":6.621834},{"c":6.6,"h":6.62,"l":6.6,"n":79,"o":6.61,"t":"2026-08-03T17:45:00Z","v":3738,"vw":6.608154},{"c":6.625,"h":6.64,"l":6.6,"n":117,"o":6.61,"t":"2026-08-03T18:00:00Z","v":6651,"vw":6.61333},{"c":6.65,"h":6.67,"l":6.625,"n":136,"o":6.625,"t":"2026-08-03T18:15:00Z","v":9542,"vw":6.648291},{"c":6.645,"h":6.66,"l":6.64,"n":97,"o":6.66,"t":"2026-08-03T18:30:00Z","v":4637,"vw":6.645738},{"c":6.62,"h":6.645,"l":6.62,"n":115,"o":6.645,"t":"2026-08-03T18:45:00Z","v":7577,"vw":6.634562},{"c":6.65,"h":6.65,"l":6.61,"n":105,"o":6.61,"t":"2026-08-03T19:00:00Z","v":6130,"vw":6.633949},{"c":6.67,"h":6.68,"l":6.66,"n":56,"o":6.66,"t":"2026-08-03T19:15:00Z","v":1593,"vw":6.668333},{"c":6.68,"h":6.69,"l":6.66,"n":131,"o":6.676,"t":"2026-08-03T19:30:00Z","v":5881,"vw":6.678523},{"c":6.67,"h":6.69,"l":6.64,"n":622,"o":6.685,"t":"2026-08-03T19:45:00Z","v":28924,"vw":6.664641},{"c":6.67,"h":6.67,"l":6.67,"n":11,"o":6.67,"t":"2026-08-03T20:00:00Z","v":52861,"vw":6.67},{"c":6.74,"h":6.769,"l":6.6202,"n":29,"o":6.7,"t":"2026-08-04T13:30:00Z","v":3547,"vw":6.706811},{"c":6.71,"h":6.75,"l":6.6665,"n":23,"o":6.74,"t":"2026-08-04T13:45:00Z","v":2110,"vw":6.685543},{"c":6.7119,"h":6.75,"l":6.6798,"n":42,"o":6.711,"t":"2026-08-04T14:00:00Z","v":2850,"vw":6.709944},{"c":6.71,"h":6.73,"l":6.69,"n":69,"o":6.7198,"t":"2026-08-04T14:15:00Z","v":3920,"vw":6.716771},{"c":6.725,"h":6.74,"l":6.71,"n":153,"o":6.71,"t":"2026-08-04T14:30:00Z","v":5370,"vw":6.720256},{"c":6.71,"h":6.725,"l":6.6837,"n":143,"o":6.725,"t":"2026-08-04T14:45:00Z","v":6468,"vw":6.693914},{"c":6.71,"h":6.71,"l":6.675,"n":19,"o":6.69,"t":"2026-08-04T15:00:00Z","v":934,"vw":6.691667},{"c":6.675,"h":6.71,"l":6.67,"n":56,"o":6.71,"t":"2026-08-04T15:15:00Z","v":2813,"vw":6.681176},{"c":6.68,"h":6.69,"l":6.65,"n":61,"o":6.66,"t":"2026-08-04T15:30:00Z","v":2283,"vw":6.6675},{"c":6.685,"h":6.69,"l":6.67,"n":82,"o":6.6751,"t":"2026-08-04T15:45:00Z","v":3984,"vw":6.678634},{"c":6.675,"h":6.7,"l":6.655,"n":104,"o":6.7,"t":"2026-08-04T16:00:00Z","v":9343,"vw":6.671022},{"c":6.665,"h":6.68,"l":6.65,"n":88,"o":6.675,"t":"2026-08-04T16:15:00Z","v":4141,"vw":6.66369},{"c":6.64,"h":6.68,"l":6.64,"n":62,"o":6.68,"t":"2026-08-04T16:30:00Z","v":5408,"vw":6.656403},{"c":6.67,"h":6.67,"l":6.63,"n":110,"o":6.643,"t":"2026-08-04T16:45:00Z","v":4505,"vw":6.656869},{"c":6.69,"h":6.7,"l":6.675,"n":78,"o":6.675,"t":"2026-08-04T17:00:00Z","v":3733,"vw":6.68252},{"c":6.68,"h":6.68,"l":6.68,"n":35,"o":6.68,"t":"2026-08-04T17:15:00Z","v":1758,"vw":6.68},{"c":6.68,"h":6.68,"l":6.67,"n":73,"o":6.675,"t":"2026-08-04T17:30:00Z","v":2334,"vw":6.670938},{"c":6.67,"h":6.68,"l":6.66,"n":134,"o":6.66,"t":"2026-08-04T17:45:00Z","v":4488,"vw":6.666502},{"c":6.645,"h":6.67,"l":6.64,"n":93,"o":6.66,"t":"2026-08-04T18:00:00Z","v":4283,"vw":6.649772},{"c":6.64,"h":6.66,"l":6.64,"n":126,"o":6.65,"t":"2026-08-04T18:15:00Z","v":12776,"vw":6.64506},{"c":6.63,"h":6.64,"l":6.62,"n":119,"o":6.64,"t":"2026-08-04T18:30:00Z","v":4067,"vw":6.632047},{"c":6.64,"h":6.64,"l":6.63,"n":116,"o":6.63,"t":"2026-08-04T18:45:00Z","v":3950,"vw":6.634339},{"c":6.66,"h":6.66,"l":6.635,"n":85,"o":6.635,"t":"2026-08-04T19:00:00Z","v":2260,"vw":6.646425},{"c":6.68,"h":6.68,"l":6.65,"n":269,"o":6.66,"t":"2026-08-04T19:15:00Z","v":6453,"vw":6.656449},{"c":6.7,"h":6.7,"l":6.665,"n":336,"o":6.675,"t":"2026-08-04T19:30:00Z","v":12309,"vw":6.684538},{"c":6.72,"h":6.73,"l":6.69,"n":805,"o":6.7,"t":"2026-08-04T19:45:00Z","v":26068,"vw":6.706875},{"c":6.71,"h":6.71,"l":6.7,"n":12,"o":6.7,"t":"2026-08-04T20:00:00Z","v":59204,"vw":6.709981},{"c":6.73,"h":6.73,"l":6.73,"n":3,"o":6.73,"t":"2026-08-05T12:30:00Z","v":300,"vw":6.73},{"c":6.705,"h":6.8,"l":6.6332,"n":59,"o":6.8,"t":"2026-08-05T13:30:00Z","v":16962,"vw":6.774265},{"c":6.68,"h":6.7,"l":6.66,"n":16,"o":6.7,"t":"2026-08-05T13:45:00Z","v":804,"vw":6.680393},{"c":6.69,"h":6.69,"l":6.65,"n":46,"o":6.65,"t":"2026-08-05T14:00:00Z","v":4855,"vw":6.67226},{"c":6.65,"h":6.72,"l":6.65,"n":241,"o":6.7,"t":"2026-08-05T14:15:00Z","v":5926,"vw":6.669617},{"c":6.6,"h":6.66,"l":6.6,"n":283,"o":6.66,"t":"2026-08-05T14:30:00Z","v":7154,"vw":6.614447},{"c":6.59,"h":6.59,"l":6.59,"n":56,"o":6.59,"t":"2026-08-05T14:45:00Z","v":1567,"vw":6.59},{"c":6.62,"h":6.645,"l":6.5965,"n":158,"o":6.5965,"t":"2026-08-05T15:00:00Z","v":9324,"vw":6.61339},{"c":6.59,"h":6.6276,"l":6.59,"n":145,"o":6.6276,"t":"2026-08-05T15:15:00Z","v":4408,"vw":6.60193},{"c":6.58,"h":6.585,"l":6.58,"n":97,"o":6.585,"t":"2026-08-05T15:30:00Z","v":2919,"vw":6.583468},{"c":6.57,"h":6.58,"l":6.57,"n":61,"o":6.58,"t":"2026-08-05T15:45:00Z","v":2020,"vw":6.5772},{"c":6.565,"h":6.57,"l":6.56,"n":81,"o":6.57,"t":"2026-08-05T16:00:00Z","v":2353,"vw":6.568402},{"c":6.586,"h":6.586,"l":6.57,"n":65,"o":6.57,"t":"2026-08-05T16:15:00Z","v":2781,"vw":6.575117},{"c":6.59,"h":6.59,"l":6.58,"n":44,"o":6.58,"t":"2026-08-05T16:30:00Z","v":1697,"vw":6.580817},{"c":6.61,"h":6.61,"l":6.585,"n":81,"o":6.585,"t":"2026-08-05T16:45:00Z","v":7342,"vw":6.596799},{"c":6.605,"h":6.605,"l":6.605,"n":21,"o":6.605,"t":"2026-08-05T17:00:00Z","v":1159,"vw":6.605},{"c":6.605,"h":6.605,"l":6.605,"n":42,"o":6.605,"t":"2026-08-05T17:15:00Z","v":1188,"vw":6.605},{"c":6.605,"h":6.61,"l":6.605,"n":37,"o":6.61,"t":"2026-08-05T17:30:00Z","v":1528,"vw":6.607312},{"c":6.65,"h":6.65,"l":6.605,"n":113,"o":6.605,"t":"2026-08-05T17:45:00Z","v":12882,"vw":6.615101},{"c":6.62,"h":6.65,"l":6.61,"n":183,"o":6.65,"t":"2026-08-05T18:00:00Z","v":11242,"vw":6.631879},{"c":6.62,"h":6.62,"l":6.61,"n":54,"o":6.62,"t":"2026-08-05T18:15:00Z","v":2103,"vw":6.618612},{"c":6.62,"h":6.63,"l":6.62,"n":25,"o":6.63,"t":"2026-08-05T18:30:00Z","v":583,"vw":6.625102},{"c":6.63,"h":6.63,"l":6.625,"n":54,"o":6.625,"t":"2026-08-05T18:45:00Z","v":1710,"vw":6.626202},{"c":6.65,"h":6.65,"l":6.625,"n":124,"o":6.625,"t":"2026-08-05T19:00:00Z","v":5300,"vw":6.633327},{"c":6.67,"h":6.67,"l":6.635,"n":235,"o":6.645,"t":"2026-08-05T19:15:00Z","v":11109,"vw":6.64487},{"c":6.7,"h":6.7,"l":6.65,"n":422,"o":6.67,"t":"2026-08-05T19:30:00Z","v":25011,"vw":6.668953},{"c":6.65,"h":6.71,"l":6.64,"n":803,"o":6.69,"t":"2026-08-05T19:45:00Z","v":41133,"vw":6.670286},{"c":6.66,"h":6.66,"l":6.66,"n":8,"o":6.66,"t":"2026-08-05T20:00:00Z","v":53661,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-08-05T20:30:00Z","v":200,"vw":6.66},{"c":6.7258,"h":6.7258,"l":6.7258,"n":1,"o":6.7258,"t":"2026-08-05T21:30:00Z","v":150,"vw":6.7258},{"c":6.6535,"h":6.66,"l":6.6535,"n":2,"o":6.66,"t":"2026-08-06T12:15:00Z","v":1451,"vw":6.65888},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-08-06T12:45:00Z","v":300,"vw":6.66},{"c":6.44,"h":6.44,"l":6.44,"n":7,"o":6.44,"t":"2026-08-06T13:15:00Z","v":306,"vw":6.44},{"c":6.27,"h":6.5,"l":6.19,"n":198,"o":6.45,"t":"2026-08-06T13:30:00Z","v":21673,"vw":6.366669},{"c":6.175,"h":6.295,"l":6.13,"n":141,"o":6.295,"t":"2026-08-06T13:45:00Z","v":15075,"vw":6.191648},{"c":6.0999,"h":6.215,"l":6.08,"n":415,"o":6.175,"t":"2026-08-06T14:00:00Z","v":29087,"vw":6.150451},{"c":6.22,"h":6.24,"l":6.1421,"n":282,"o":6.15,"t":"2026-08-06T14:15:00Z","v":10804,"vw":6.164499},{"c":6.27,"h":6.36,"l":6.2156,"n":229,"o":6.2156,"t":"2026-08-06T14:30:00Z","v":16003,"vw":6.292899},{"c":6.3,"h":6.3,"l":6.21,"n":49,"o":6.23,"t":"2026-08-06T14:45:00Z","v":5647,"vw":6.238208},{"c":6.1901,"h":6.25,"l":6.19,"n":27,"o":6.25,"t":"2026-08-06T15:00:00Z","v":728,"vw":6.214923},{"c":6.23,"h":6.305,"l":6.19,"n":261,"o":6.215,"t":"2026-08-06T15:15:00Z","v":12615,"vw":6.242993},{"c":5.77,"h":6.23,"l":5.7495,"n":1248,"o":6.23,"t":"2026-08-06T15:30:00Z","v":193482,"vw":5.978811},{"c":5.665,"h":5.84,"l":5.629,"n":934,"o":5.77,"t":"2026-08-06T15:45:00Z","v":116666,"vw":5.733892},{"c":5.57,"h":5.63,"l":5.44,"n":807,"o":5.63,"t":"2026-08-06T16:00:00Z","v":117837,"vw":5.5203},{"c":5.66,"h":5.67,"l":5.565,"n":538,"o":5.5668,"t":"2026-08-06T16:15:00Z","v":57217,"vw":5.611981},{"c":5.825,"h":5.83,"l":5.66,"n":548,"o":5.66,"t":"2026-08-06T16:30:00Z","v":42783,"vw":5.740829},{"c":5.755,"h":5.87,"l":5.742,"n":335,"o":5.83,"t":"2026-08-06T16:45:00Z","v":36466,"vw":5.838787},{"c":5.6701,"h":5.75,"l":5.65,"n":237,"o":5.75,"t":"2026-08-06T17:00:00Z","v":14274,"vw":5.692185},{"c":5.5561,"h":5.702,"l":5.51,"n":511,"o":5.675,"t":"2026-08-06T17:15:00Z","v":51350,"vw":5.593357},{"c":5.58,"h":5.6,"l":5.54,"n":400,"o":5.57,"t":"2026-08-06T17:30:00Z","v":39982,"vw":5.558514},{"c":5.565,"h":5.595,"l":5.545,"n":358,"o":5.57,"t":"2026-08-06T17:45:00Z","v":20573,"vw":5.560791},{"c":5.55,"h":5.62,"l":5.5406,"n":327,"o":5.565,"t":"2026-08-06T18:00:00Z","v":26996,"vw":5.58006},{"c":5.55,"h":5.61,"l":5.535,"n":453,"o":5.55,"t":"2026-08-06T18:15:00Z","v":32390,"vw":5.565975},{"c":5.55,"h":5.58,"l":5.53,"n":633,"o":5.5584,"t":"2026-08-06T18:30:00Z","v":70772,"vw":5.549761},{"c":5.545,"h":5.57,"l":5.54,"n":340,"o":5.55,"t":"2026-08-06T18:45:00Z","v":25974,"vw":5.555457},{"c":5.465,"h":5.58,"l":5.465,"n":805,"o":5.54,"t":"2026-08-06T19:00:00Z","v":81800,"vw":5.54763},{"c":5.22,"h":5.465,"l":5.22,"n":625,"o":5.465,"t":"2026-08-06T19:15:00Z","v":79171,"vw":5.347393},{"c":5.3478,"h":5.3478,"l":5.155,"n":1115,"o":5.21,"t":"2026-08-06T19:30:00Z","v":115013,"vw":5.237659},{"c":5.365,"h":5.45,"l":5.29,"n":2308,"o":5.34,"t":"2026-08-06T19:45:00Z","v":234186,"vw":5.374936},{"c":5.38,"h":5.38,"l":5.38,"n":6,"o":5.38,"t":"2026-08-06T20:00:00Z","v":65466,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-08-06T20:15:00Z","v":3035,"vw":5.38},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-08-06T20:30:00Z","v":1000,"vw":5.39},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-08-06T20:45:00Z","v":100,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":4,"o":5.38,"t":"2026-08-06T21:00:00Z","v":2119,"vw":5.38},{"c":5.2725,"h":5.2725,"l":5.2725,"n":1,"o":5.2725,"t":"2026-08-06T21:15:00Z","v":200,"vw":5.2725},{"c":5.384,"h":5.384,"l":5.384,"n":1,"o":5.384,"t":"2026-08-06T23:15:00Z","v":1000,"vw":5.384},{"c":5.3329,"h":5.3329,"l":5.3329,"n":1,"o":5.3329,"t":"2026-08-06T23:45:00Z","v":690,"vw":5.3329},{"c":5.3263,"h":5.3263,"l":5.3263,"n":1,"o":5.3263,"t":"2026-08-07T11:00:00Z","v":100,"vw":5.3263},{"c":5.3876,"h":5.3876,"l":5.3876,"n":1,"o":5.3876,"t":"2026-08-07T11:30:00Z","v":500,"vw":5.3876},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-08-07T13:15:00Z","v":5000,"vw":5.38},{"c":5.42,"h":5.488,"l":5.335,"n":279,"o":5.39,"t":"2026-08-07T13:30:00Z","v":53294,"vw":5.400393},{"c":5.455,"h":5.47,"l":5.4,"n":337,"o":5.43,"t":"2026-08-07T13:45:00Z","v":53077,"vw":5.433967},{"c":5.46,"h":5.49,"l":5.43,"n":528,"o":5.46,"t":"2026-08-07T14:00:00Z","v":43874,"vw":5.457129},{"c":5.395,"h":5.5,"l":5.39,"n":564,"o":5.46,"t":"2026-08-07T14:15:00Z","v":72755,"vw":5.439278},{"c":5.29,"h":5.405,"l":5.27,"n":510,"o":5.395,"t":"2026-08-07T14:30:00Z","v":34376,"vw":5.32919},{"c":5.3,"h":5.35,"l":5.28,"n":302,"o":5.3,"t":"2026-08-07T14:45:00Z","v":25309,"vw":5.307258},{"c":5.29,"h":5.32,"l":5.25,"n":432,"o":5.31,"t":"2026-08-07T15:00:00Z","v":43014,"vw":5.288071},{"c":5.245,"h":5.305,"l":5.2201,"n":676,"o":5.305,"t":"2026-08-07T15:15:00Z","v":99832,"vw":5.246747},{"c":5.24,"h":5.25,"l":5.22,"n":332,"o":5.24,"t":"2026-08-07T15:30:00Z","v":38155,"vw":5.233322},{"c":5.24,"h":5.26,"l":5.23,"n":207,"o":5.2401,"t":"2026-08-07T15:45:00Z","v":13366,"vw":5.24389},{"c":5.2484,"h":5.25,"l":5.21,"n":256,"o":5.2411,"t":"2026-08-07T16:00:00Z","v":23831,"vw":5.230485},{"c":5.23,"h":5.27,"l":5.22,"n":256,"o":5.248,"t":"2026-08-07T16:15:00Z","v":18161,"vw":5.245476},{"c":5.175,"h":5.225,"l":5.1701,"n":316,"o":5.225,"t":"2026-08-07T16:30:00Z","v":48498,"vw":5.19285},{"c":5.225,"h":5.23,"l":5.175,"n":296,"o":5.175,"t":"2026-08-07T16:45:00Z","v":18884,"vw":5.203822},{"c":5.235,"h":5.24,"l":5.22,"n":296,"o":5.225,"t":"2026-08-07T17:00:00Z","v":17145,"vw":5.234199},{"c":5.28,"h":5.28,"l":5.23,"n":301,"o":5.24,"t":"2026-08-07T17:15:00Z","v":25514,"vw":5.245934},{"c":5.305,"h":5.31,"l":5.275,"n":259,"o":5.275,"t":"2026-08-07T17:30:00Z","v":18523,"vw":5.299178},{"c":5.33,"h":5.33,"l":5.25,"n":404,"o":5.31,"t":"2026-08-07T17:45:00Z","v":25340,"vw":5.299547},{"c":5.305,"h":5.33,"l":5.295,"n":293,"o":5.33,"t":"2026-08-07T18:00:00Z","v":18160,"vw":5.313798},{"c":5.3399,"h":5.34,"l":5.31,"n":316,"o":5.31,"t":"2026-08-07T18:15:00Z","v":27722,"vw":5.32139},{"c":5.325,"h":5.34,"l":5.3201,"n":184,"o":5.33,"t":"2026-08-07T18:30:00Z","v":12283,"vw":5.331556},{"c":5.34,"h":5.34,"l":5.3109,"n":342,"o":5.325,"t":"2026-08-07T18:45:00Z","v":19923,"vw":5.319949},{"c":5.39,"h":5.39,"l":5.34,"n":344,"o":5.34,"t":"2026-08-07T19:00:00Z","v":26333,"vw":5.361738},{"c":5.44,"h":5.44,"l":5.39,"n":321,"o":5.39,"t":"2026-08-07T19:15:00Z","v":23988,"vw":5.411957},{"c":5.385,"h":5.4399,"l":5.37,"n":496,"o":5.435,"t":"2026-08-07T19:30:00Z","v":34648,"vw":5.399468},{"c":5.39,"h":5.44,"l":5.37,"n":1344,"o":5.39,"t":"2026-08-07T19:45:00Z","v":94683,"vw":5.399693},{"c":5.39,"h":5.39,"l":5.39,"n":4,"o":5.39,"t":"2026-08-07T20:00:00Z","v":50432,"vw":5.39},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-08-07T20:30:00Z","v":100,"vw":5.32},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-08-07T23:30:00Z","v":115,"vw":5.39},{"c":5.35,"h":5.37,"l":5.2497,"n":79,"o":5.3,"t":"2026-08-10T13:30:00Z","v":9827,"vw":5.300204},{"c":5.28,"h":5.39,"l":5.28,"n":184,"o":5.385,"t":"2026-08-10T13:45:00Z","v":11834,"vw":5.308621},{"c":5.25,"h":5.32,"l":5.24,"n":177,"o":5.28,"t":"2026-08-10T14:00:00Z","v":10748,"vw":5.273568},{"c":5.265,"h":5.28,"l":5.2465,"n":271,"o":5.25,"t":"2026-08-10T14:15:00Z","v":11894,"vw":5.264039},{"c":5.255,"h":5.2699,"l":5.245,"n":160,"o":5.2699,"t":"2026-08-10T14:30:00Z","v":7236,"vw":5.257776},{"c":5.228,"h":5.27,"l":5.228,"n":297,"o":5.26,"t":"2026-08-10T14:45:00Z","v":18166,"vw":5.253537},{"c":5.205,"h":5.225,"l":5.2,"n":145,"o":5.225,"t":"2026-08-10T15:00:00Z","v":5729,"vw":5.213548},{"c":5.185,"h":5.21,"l":5.17,"n":169,"o":5.2065,"t":"2026-08-10T15:15:00Z","v":8669,"vw":5.18973},{"c":5.21,"h":5.22,"l":5.185,"n":272,"o":5.185,"t":"2026-08-10T15:30:00Z","v":18515,"vw":5.201995},{"c":5.175,"h":5.22,"l":5.12,"n":307,"o":5.22,"t":"2026-08-10T15:45:00Z","v":34929,"vw":5.179458},{"c":5.175,"h":5.2,"l":5.15,"n":228,"o":5.18,"t":"2026-08-10T16:00:00Z","v":11032,"vw":5.167436},{"c":5.135,"h":5.18,"l":5.135,"n":345,"o":5.175,"t":"2026-08-10T16:15:00Z","v":22501,"vw":5.153266},{"c":5.15,"h":5.16,"l":5.12,"n":424,"o":5.13,"t":"2026-08-10T16:30:00Z","v":15114,"vw":5.135041},{"c":5.2,"h":5.21,"l":5.13,"n":379,"o":5.14,"t":"2026-08-10T16:45:00Z","v":13916,"vw":5.165721},{"c":5.24,"h":5.245,"l":5.195,"n":333,"o":5.2,"t":"2026-08-10T17:00:00Z","v":27185,"vw":5.208457},{"c":5.24,"h":5.25,"l":5.225,"n":279,"o":5.24,"t":"2026-08-10T17:15:00Z","v":11689,"vw":5.236074},{"c":5.25,"h":5.25,"l":5.23,"n":278,"o":5.24,"t":"2026-08-10T17:30:00Z","v":9777,"vw":5.23558},{"c":5.26,"h":5.28,"l":5.245,"n":291,"o":5.245,"t":"2026-08-10T17:45:00Z","v":10794,"vw":5.265947},{"c":5.265,"h":5.288,"l":5.2628,"n":191,"o":5.265,"t":"2026-08-10T18:00:00Z","v":6146,"vw":5.274868},{"c":5.275,"h":5.275,"l":5.2609,"n":201,"o":5.265,"t":"2026-08-10T18:15:00Z","v":7900,"vw":5.268254},{"c":5.27,"h":5.286,"l":5.262,"n":214,"o":5.28,"t":"2026-08-10T18:30:00Z","v":9387,"vw":5.27576},{"c":5.255,"h":5.26,"l":5.2445,"n":222,"o":5.26,"t":"2026-08-10T18:45:00Z","v":8867,"vw":5.25243},{"c":5.25,"h":5.26,"l":5.24,"n":226,"o":5.2505,"t":"2026-08-10T19:00:00Z","v":13746,"vw":5.248043},{"c":5.22,"h":5.25,"l":5.22,"n":381,"o":5.245,"t":"2026-08-10T19:15:00Z","v":15655,"vw":5.227695},{"c":5.205,"h":5.23,"l":5.205,"n":509,"o":5.215,"t":"2026-08-10T19:30:00Z","v":20092,"vw":5.219809},{"c":5.24,"h":5.31,"l":5.185,"n":2202,"o":5.205,"t":"2026-08-10T19:45:00Z","v":232439,"vw":5.268461},{"c":5.23,"h":5.23,"l":5.23,"n":12,"o":5.23,"t":"2026-08-10T20:00:00Z","v":70691,"vw":5.23},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-08-10T20:30:00Z","v":217,"vw":5.25},{"c":5.29,"h":5.29,"l":5.25,"n":9,"o":5.25,"t":"2026-08-11T13:15:00Z","v":670,"vw":5.275211},{"c":5.27,"h":5.3,"l":5.24,"n":87,"o":5.29,"t":"2026-08-11T13:30:00Z","v":21668,"vw":5.283574},{"c":5.29,"h":5.3,"l":5.26,"n":73,"o":5.278,"t":"2026-08-11T13:45:00Z","v":6911,"vw":5.285891},{"c":5.255,"h":5.32,"l":5.25,"n":174,"o":5.3,"t":"2026-08-11T14:00:00Z","v":9329,"vw":5.289722},{"c":5.21,"h":5.2599,"l":5.2,"n":117,"o":5.25,"t":"2026-08-11T14:15:00Z","v":3922,"vw":5.227749},{"c":5.24,"h":5.24,"l":5.2,"n":149,"o":5.22,"t":"2026-08-11T14:30:00Z","v":7263,"vw":5.216312},{"c":5.29,"h":5.3,"l":5.23,"n":213,"o":5.25,"t":"2026-08-11T14:45:00Z","v":8648,"vw":5.268521},{"c":5.27,"h":5.3,"l":5.27,"n":245,"o":5.29,"t":"2026-08-11T15:00:00Z","v":18706,"vw":5.278689},{"c":5.32,"h":5.32,"l":5.27,"n":221,"o":5.28,"t":"2026-08-11T15:15:00Z","v":16711,"vw":5.298481},{"c":5.29,"h":5.32,"l":5.2705,"n":251,"o":5.31,"t":"2026-08-11T15:30:00Z","v":30996,"vw":5.305362},{"c":5.255,"h":5.29,"l":5.255,"n":131,"o":5.28,"t":"2026-08-11T15:45:00Z","v":4978,"vw":5.272318},{"c":5.2699,"h":5.27,"l":5.25,"n":120,"o":5.25,"t":"2026-08-11T16:00:00Z","v":2808,"vw":5.260544},{"c":5.24,"h":5.27,"l":5.235,"n":262,"o":5.26,"t":"2026-08-11T16:15:00Z","v":10207,"vw":5.246609},{"c":5.275,"h":5.275,"l":5.23,"n":212,"o":5.24,"t":"2026-08-11T16:30:00Z","v":12076,"vw":5.240026},{"c":5.26,"h":5.27,"l":5.24,"n":125,"o":5.27,"t":"2026-08-11T16:45:00Z","v":7507,"vw":5.256692},{"c":5.235,"h":5.26,"l":5.23,"n":183,"o":5.25,"t":"2026-08-11T17:00:00Z","v":5598,"vw":5.247648},{"c":5.23,"h":5.24,"l":5.21,"n":219,"o":5.235,"t":"2026-08-11T17:15:00Z","v":13361,"vw":5.223419},{"c":5.24,"h":5.25,"l":5.23,"n":173,"o":5.24,"t":"2026-08-11T17:30:00Z","v":9176,"vw":5.239352},{"c":5.21,"h":5.24,"l":5.21,"n":135,"o":5.23,"t":"2026-08-11T17:45:00Z","v":4311,"vw":5.222724},{"c":5.21,"h":5.22,"l":5.19,"n":199,"o":5.21,"t":"2026-08-11T18:00:00Z","v":12450,"vw":5.208554},{"c":5.21,"h":5.22,"l":5.2001,"n":114,"o":5.218,"t":"2026-08-11T18:15:00Z","v":7086,"vw":5.2128},{"c":5.21,"h":5.22,"l":5.2001,"n":176,"o":5.218,"t":"2026-08-11T18:30:00Z","v":6632,"vw":5.211686},{"c":5.21,"h":5.22,"l":5.2,"n":175,"o":5.22,"t":"2026-08-11T18:45:00Z","v":7125,"vw":5.209749},{"c":5.19,"h":5.218,"l":5.18,"n":212,"o":5.21,"t":"2026-08-11T19:00:00Z","v":11420,"vw":5.193861},{"c":5.185,"h":5.2,"l":5.18,"n":184,"o":5.19,"t":"2026-08-11T19:15:00Z","v":8131,"vw":5.193058},{"c":5.18,"h":5.21,"l":5.175,"n":357,"o":5.19,"t":"2026-08-11T19:30:00Z","v":24473,"vw":5.191091},{"c":5.22,"h":5.26,"l":5.17,"n":1318,"o":5.175,"t":"2026-08-11T19:45:00Z","v":229268,"vw":5.218742},{"c":5.21,"h":5.21,"l":5.21,"n":9,"o":5.21,"t":"2026-08-11T20:00:00Z","v":70464,"vw":5.21},{"c":5.1901,"h":5.1901,"l":5.1901,"n":1,"o":5.1901,"t":"2026-08-12T12:45:00Z","v":300,"vw":5.1901},{"c":5.17,"h":5.275,"l":5.17,"n":48,"o":5.23,"t":"2026-08-12T13:30:00Z","v":6408,"vw":5.233735},{"c":5.208,"h":5.208,"l":5.14,"n":110,"o":5.16,"t":"2026-08-12T13:45:00Z","v":8773,"vw":5.166302},{"c":5.2,"h":5.21,"l":5.16,"n":133,"o":5.195,"t":"2026-08-12T14:00:00Z","v":18146,"vw":5.191484},{"c":5.218,"h":5.218,"l":5.18,"n":42,"o":5.18,"t":"2026-08-12T14:15:00Z","v":2823,"vw":5.199933},{"c":5.175,"h":5.22,"l":5.175,"n":47,"o":5.2,"t":"2026-08-12T14:30:00Z","v":2645,"vw":5.189532},{"c":5.16,"h":5.18,"l":5.148,"n":141,"o":5.17,"t":"2026-08-12T14:45:00Z","v":14606,"vw":5.162086},{"c":5.15,"h":5.16,"l":5.15,"n":36,"o":5.15,"t":"2026-08-12T15:00:00Z","v":1755,"vw":5.155552},{"c":5.165,"h":5.17,"l":5.15,"n":130,"o":5.15,"t":"2026-08-12T15:15:00Z","v":5891,"vw":5.15831},{"c":5.17,"h":5.18,"l":5.1611,"n":101,"o":5.165,"t":"2026-08-12T15:30:00Z","v":6196,"vw":5.171794},{"c":5.13,"h":5.17,"l":5.13,"n":128,"o":5.17,"t":"2026-08-12T15:45:00Z","v":9933,"vw":5.151822},{"c":5.128,"h":5.13,"l":5.115,"n":129,"o":5.13,"t":"2026-08-12T16:00:00Z","v":10113,"vw":5.121433},{"c":5.105,"h":5.128,"l":5.1,"n":175,"o":5.125,"t":"2026-08-12T16:15:00Z","v":7762,"vw":5.114017},{"c":5.105,"h":5.11,"l":5.1,"n":100,"o":5.105,"t":"2026-08-12T16:30:00Z","v":5934,"vw":5.104021},{"c":5.13,"h":5.13,"l":5.1,"n":164,"o":5.1,"t":"2026-08-12T16:45:00Z","v":14886,"vw":5.111672},{"c":5.125,"h":5.13,"l":5.115,"n":80,"o":5.128,"t":"2026-08-12T17:00:00Z","v":9383,"vw":5.120759},{"c":5.125,"h":5.135,"l":5.115,"n":177,"o":5.13,"t":"2026-08-12T17:15:00Z","v":10462,"vw":5.126645},{"c":5.13,"h":5.14,"l":5.11,"n":218,"o":5.11,"t":"2026-08-12T17:30:00Z","v":23310,"vw":5.130515},{"c":5.16,"h":5.16,"l":5.12,"n":362,"o":5.13,"t":"2026-08-12T17:45:00Z","v":47604,"vw":5.132609},{"c":5.16,"h":5.161,"l":5.1109,"n":273,"o":5.16,"t":"2026-08-12T18:00:00Z","v":31293,"vw":5.131751},{"c":5.25,"h":5.25,"l":5.15,"n":225,"o":5.15,"t":"2026-08-12T18:15:00Z","v":78010,"vw":5.173045},{"c":5.285,"h":5.285,"l":5.24,"n":119,"o":5.24,"t":"2026-08-12T18:30:00Z","v":5242,"vw":5.264974},{"c":5.265,"h":5.295,"l":5.255,"n":318,"o":5.28,"t":"2026-08-12T18:45:00Z","v":24106,"vw":5.278426},{"c":5.23,"h":5.27,"l":5.23,"n":264,"o":5.265,"t":"2026-08-12T19:00:00Z","v":12552,"vw":5.261185},{"c":5.22,"h":5.25,"l":5.21,"n":222,"o":5.23,"t":"2026-08-12T19:15:00Z","v":18717,"vw":5.226203},{"c":5.19,"h":5.22,"l":5.18,"n":350,"o":5.215,"t":"2026-08-12T19:30:00Z","v":24645,"vw":5.200407},{"c":5.18,"h":5.25,"l":5.17,"n":873,"o":5.195,"t":"2026-08-12T19:45:00Z","v":68738,"vw":5.203856},{"c":5,"h":5.18,"l":5,"n":8,"o":5.18,"t":"2026-08-12T20:00:00Z","v":441253,"vw":5.015773},{"c":5.2003,"h":5.2003,"l":5.2,"n":3,"o":5.2,"t":"2026-08-12T20:30:00Z","v":300,"vw":5.2001},{"c":5.15,"h":5.2,"l":5.15,"n":2,"o":5.2,"t":"2026-08-12T22:45:00Z","v":204,"vw":5.17451},{"c":5.25,"h":5.255,"l":5.23,"n":291,"o":5.23,"t":"2026-08-13T13:30:00Z","v":45627,"vw":5.247333},{"c":5.24,"h":5.25,"l":5.225,"n":423,"o":5.25,"t":"2026-08-13T13:45:00Z","v":52275,"vw":5.248868},{"c":5.23,"h":5.25,"l":5.2,"n":359,"o":5.24,"t":"2026-08-13T14:00:00Z","v":148862,"vw":5.22639},{"c":5.24,"h":5.25,"l":5.2248,"n":271,"o":5.24,"t":"2026-08-13T14:15:00Z","v":48271,"vw":5.241536},{"c":5.235,"h":5.25,"l":5.235,"n":113,"o":5.25,"t":"2026-08-13T14:30:00Z","v":16487,"vw":5.248623},{"c":5.245,"h":5.25,"l":5.23,"n":75,"o":5.24,"t":"2026-08-13T14:45:00Z","v":12914,"vw":5.244134},{"c":5.375,"h":5.375,"l":5.245,"n":1129,"o":5.25,"t":"2026-08-13T15:00:00Z","v":113446,"vw":5.269683},{"c":5.37,"h":5.38,"l":5.36,"n":102,"o":5.37,"t":"2026-08-13T15:15:00Z","v":9196,"vw":5.367285},{"c":5.345,"h":5.37,"l":5.32,"n":162,"o":5.37,"t":"2026-08-13T15:30:00Z","v":10067,"vw":5.336372},{"c":5.3101,"h":5.345,"l":5.3101,"n":112,"o":5.34,"t":"2026-08-13T15:45:00Z","v":6238,"vw":5.329075},{"c":5.33,"h":5.33,"l":5.29,"n":89,"o":5.31,"t":"2026-08-13T16:00:00Z","v":9420,"vw":5.304956},{"c":5.35,"h":5.365,"l":5.3318,"n":183,"o":5.34,"t":"2026-08-13T16:15:00Z","v":14411,"vw":5.345259},{"c":5.36,"h":5.3699,"l":5.355,"n":68,"o":5.3586,"t":"2026-08-13T16:30:00Z","v":3693,"vw":5.360062},{"c":5.375,"h":5.375,"l":5.3664,"n":72,"o":5.3693,"t":"2026-08-13T16:45:00Z","v":3283,"vw":5.371075},{"c":5.37,"h":5.38,"l":5.37,"n":47,"o":5.375,"t":"2026-08-13T17:00:00Z","v":2748,"vw":5.375984},{"c":5.405,"h":5.415,"l":5.3776,"n":163,"o":5.38,"t":"2026-08-13T17:15:00Z","v":10299,"vw":5.398507},{"c":5.4,"h":5.41,"l":5.39,"n":110,"o":5.4032,"t":"2026-08-13T17:30:00Z","v":6987,"vw":5.401668},{"c":5.455,"h":5.46,"l":5.398,"n":148,"o":5.4,"t":"2026-08-13T17:45:00Z","v":12719,"vw":5.42736},{"c":5.45,"h":5.49,"l":5.44,"n":207,"o":5.455,"t":"2026-08-13T18:00:00Z","v":11788,"vw":5.461273},{"c":5.41,"h":5.47,"l":5.405,"n":351,"o":5.4599,"t":"2026-08-13T18:15:00Z","v":22027,"vw":5.432773},{"c":5.45,"h":5.45,"l":5.41,"n":204,"o":5.42,"t":"2026-08-13T18:30:00Z","v":17032,"vw":5.417301},{"c":5.47,"h":5.485,"l":5.45,"n":285,"o":5.46,"t":"2026-08-13T18:45:00Z","v":18243,"vw":5.466808},{"c":5.475,"h":5.5,"l":5.45,"n":289,"o":5.48,"t":"2026-08-13T19:00:00Z","v":28002,"vw":5.475067},{"c":5.53,"h":5.535,"l":5.48,"n":509,"o":5.48,"t":"2026-08-13T19:15:00Z","v":34348,"vw":5.508643},{"c":5.595,"h":5.6,"l":5.52,"n":478,"o":5.53,"t":"2026-08-13T19:30:00Z","v":23552,"vw":5.551448},{"c":5.57,"h":5.6,"l":5.54,"n":1339,"o":5.6,"t":"2026-08-13T19:45:00Z","v":92439,"vw":5.567884},{"c":5.59,"h":5.6,"l":5.56,"n":16,"o":5.59,"t":"2026-08-13T20:00:00Z","v":48386,"vw":5.563564},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-08-13T21:30:00Z","v":151,"vw":5.59},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-08-13T22:00:00Z","v":100,"vw":5.59},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-08-14T08:00:00Z","v":601,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-08-14T09:00:00Z","v":100,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-08-14T11:15:00Z","v":425,"vw":5.6},{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-08-14T12:00:00Z","v":200,"vw":5.67},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-08-14T12:30:00Z","v":100,"vw":5.74},{"c":5.62,"h":5.64,"l":5.62,"n":14,"o":5.64,"t":"2026-08-14T13:15:00Z","v":773,"vw":5.635},{"c":5.5662,"h":5.6897,"l":5.56,"n":161,"o":5.62,"t":"2026-08-14T13:30:00Z","v":49628,"vw":5.610396},{"c":5.64,"h":5.68,"l":5.53,"n":213,"o":5.5714,"t":"2026-08-14T13:45:00Z","v":22636,"vw":5.582765},{"c":5.665,"h":5.665,"l":5.5719,"n":344,"o":5.63,"t":"2026-08-14T14:00:00Z","v":28995,"vw":5.628759},{"c":5.64,"h":5.6697,"l":5.6,"n":246,"o":5.66,"t":"2026-08-14T14:15:00Z","v":15052,"vw":5.630965},{"c":5.64,"h":5.668,"l":5.6341,"n":252,"o":5.64,"t":"2026-08-14T14:30:00Z","v":21940,"vw":5.642734},{"c":5.63,"h":5.64,"l":5.625,"n":75,"o":5.64,"t":"2026-08-14T14:45:00Z","v":4391,"vw":5.632336},{"c":5.63,"h":5.67,"l":5.61,"n":350,"o":5.64,"t":"2026-08-14T15:00:00Z","v":32063,"vw":5.637863},{"c":5.62,"h":5.628,"l":5.61,"n":98,"o":5.62,"t":"2026-08-14T15:15:00Z","v":4767,"vw":5.620204},{"c":5.615,"h":5.63,"l":5.61,"n":90,"o":5.6102,"t":"2026-08-14T15:30:00Z","v":6737,"vw":5.61621},{"c":5.62,"h":5.635,"l":5.6,"n":161,"o":5.628,"t":"2026-08-14T15:45:00Z","v":18214,"vw":5.620707},{"c":5.59,"h":5.63,"l":5.59,"n":97,"o":5.62,"t":"2026-08-14T16:00:00Z","v":15804,"vw":5.612927},{"c":5.57,"h":5.58,"l":5.5601,"n":139,"o":5.58,"t":"2026-08-14T16:15:00Z","v":18900,"vw":5.577382},{"c":5.54,"h":5.5799,"l":5.535,"n":110,"o":5.57,"t":"2026-08-14T16:30:00Z","v":16953,"vw":5.55702},{"c":5.515,"h":5.54,"l":5.515,"n":139,"o":5.54,"t":"2026-08-14T16:45:00Z","v":6880,"vw":5.527904},{"c":5.515,"h":5.52,"l":5.51,"n":58,"o":5.51,"t":"2026-08-14T17:00:00Z","v":3313,"vw":5.515102},{"c":5.54,"h":5.55,"l":5.515,"n":184,"o":5.515,"t":"2026-08-14T17:15:00Z","v":18045,"vw":5.534978},{"c":5.53,"h":5.54,"l":5.51,"n":57,"o":5.54,"t":"2026-08-14T17:30:00Z","v":2994,"vw":5.525031},{"c":5.5,"h":5.52,"l":5.46,"n":126,"o":5.512,"t":"2026-08-14T17:45:00Z","v":10072,"vw":5.490246},{"c":5.51,"h":5.53,"l":5.49,"n":305,"o":5.49,"t":"2026-08-14T18:00:00Z","v":18877,"vw":5.512255},{"c":5.505,"h":5.5199,"l":5.505,"n":51,"o":5.51,"t":"2026-08-14T18:15:00Z","v":2470,"vw":5.513297},{"c":5.495,"h":5.51,"l":5.495,"n":83,"o":5.505,"t":"2026-08-14T18:30:00Z","v":8475,"vw":5.502851},{"c":5.495,"h":5.4986,"l":5.485,"n":140,"o":5.495,"t":"2026-08-14T18:45:00Z","v":6889,"vw":5.492018},{"c":5.47,"h":5.495,"l":5.46,"n":128,"o":5.495,"t":"2026-08-14T19:00:00Z","v":9905,"vw":5.476379},{"c":5.495,"h":5.495,"l":5.465,"n":188,"o":5.47,"t":"2026-08-14T19:15:00Z","v":22088,"vw":5.473597},{"c":5.5,"h":5.515,"l":5.49,"n":311,"o":5.495,"t":"2026-08-14T19:30:00Z","v":14271,"vw":5.508391},{"c":5.48,"h":5.515,"l":5.47,"n":739,"o":5.5,"t":"2026-08-14T19:45:00Z","v":30465,"vw":5.49776},{"c":5.49,"h":5.49,"l":5.49,"n":9,"o":5.49,"t":"2026-08-14T20:00:00Z","v":49783,"vw":5.49},{"c":5.49,"h":5.59,"l":5.49,"n":2,"o":5.59,"t":"2026-08-14T20:30:00Z","v":237,"vw":5.532194},{"c":5.5108,"h":5.5108,"l":5.5108,"n":1,"o":5.5108,"t":"2026-08-17T11:30:00Z","v":515,"vw":5.5108},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-08-17T12:30:00Z","v":100,"vw":5.5},{"c":5.46,"h":5.49,"l":5.46,"n":2,"o":5.49,"t":"2026-08-17T12:45:00Z","v":800,"vw":5.475},{"c":5.33,"h":5.471,"l":5.33,"n":85,"o":5.45,"t":"2026-08-17T13:30:00Z","v":18425,"vw":5.39873},{"c":5.29,"h":5.33,"l":5.2801,"n":89,"o":5.33,"t":"2026-08-17T13:45:00Z","v":9256,"vw":5.305195},{"c":5.33,"h":5.36,"l":5.275,"n":194,"o":5.285,"t":"2026-08-17T14:00:00Z","v":11977,"vw":5.315359},{"c":5.358,"h":5.36,"l":5.34,"n":25,"o":5.345,"t":"2026-08-17T14:15:00Z","v":3040,"vw":5.350591},{"c":5.348,"h":5.348,"l":5.335,"n":32,"o":5.348,"t":"2026-08-17T14:30:00Z","v":1142,"vw":5.3454},{"c":5.33,"h":5.38,"l":5.33,"n":176,"o":5.3499,"t":"2026-08-17T14:45:00Z","v":17663,"vw":5.35551},{"c":5.318,"h":5.33,"l":5.31,"n":96,"o":5.33,"t":"2026-08-17T15:00:00Z","v":6851,"vw":5.319356},{"c":5.328,"h":5.328,"l":5.31,"n":194,"o":5.315,"t":"2026-08-17T15:15:00Z","v":13859,"vw":5.316675},{"c":5.32,"h":5.33,"l":5.315,"n":102,"o":5.33,"t":"2026-08-17T15:30:00Z","v":4315,"vw":5.322161},{"c":5.32,"h":5.338,"l":5.315,"n":131,"o":5.32,"t":"2026-08-17T15:45:00Z","v":4958,"vw":5.322918},{"c":5.34,"h":5.36,"l":5.305,"n":300,"o":5.31,"t":"2026-08-17T16:00:00Z","v":29818,"vw":5.343423},{"c":5.356,"h":5.356,"l":5.32,"n":181,"o":5.33,"t":"2026-08-17T16:15:00Z","v":13854,"vw":5.334951},{"c":5.35,"h":5.35,"l":5.335,"n":76,"o":5.345,"t":"2026-08-17T16:30:00Z","v":5019,"vw":5.344794},{"c":5.3311,"h":5.35,"l":5.3311,"n":98,"o":5.35,"t":"2026-08-17T16:45:00Z","v":3402,"vw":5.344232},{"c":5.345,"h":5.36,"l":5.325,"n":234,"o":5.34,"t":"2026-08-17T17:00:00Z","v":24014,"vw":5.34265},{"c":5.3388,"h":5.34,"l":5.335,"n":37,"o":5.34,"t":"2026-08-17T17:15:00Z","v":2262,"vw":5.338289},{"c":5.325,"h":5.33,"l":5.315,"n":159,"o":5.33,"t":"2026-08-17T17:30:00Z","v":8062,"vw":5.322068},{"c":5.315,"h":5.33,"l":5.315,"n":100,"o":5.328,"t":"2026-08-17T17:45:00Z","v":4903,"vw":5.319718},{"c":5.33,"h":5.33,"l":5.31,"n":99,"o":5.32,"t":"2026-08-17T18:00:00Z","v":3843,"vw":5.320749},{"c":5.33,"h":5.33,"l":5.32,"n":181,"o":5.33,"t":"2026-08-17T18:15:00Z","v":8048,"vw":5.328554},{"c":5.335,"h":5.3399,"l":5.32,"n":141,"o":5.325,"t":"2026-08-17T18:30:00Z","v":9475,"vw":5.330864},{"c":5.335,"h":5.34,"l":5.33,"n":158,"o":5.335,"t":"2026-08-17T18:45:00Z","v":7520,"vw":5.332851},{"c":5.34,"h":5.34,"l":5.325,"n":103,"o":5.338,"t":"2026-08-17T19:00:00Z","v":5814,"vw":5.332684},{"c":5.33,"h":5.34,"l":5.33,"n":167,"o":5.33,"t":"2026-08-17T19:15:00Z","v":8630,"vw":5.333779},{"c":5.325,"h":5.345,"l":5.325,"n":359,"o":5.33,"t":"2026-08-17T19:30:00Z","v":21409,"vw":5.33472},{"c":5.34,"h":5.35,"l":5.32,"n":813,"o":5.3299,"t":"2026-08-17T19:45:00Z","v":58867,"vw":5.333853},{"c":5.34,"h":5.34,"l":5.34,"n":21,"o":5.34,"t":"2026-08-17T20:00:00Z","v":55121,"vw":5.34},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-08-18T11:45:00Z","v":435,"vw":5.35},{"c":5.3278,"h":5.3278,"l":5.3278,"n":1,"o":5.3278,"t":"2026-08-18T13:00:00Z","v":300,"vw":5.3278},{"c":5.405,"h":5.405,"l":5.3273,"n":31,"o":5.35,"t":"2026-08-18T13:30:00Z","v":12619,"vw":5.348608},{"c":5.435,"h":5.46,"l":5.4,"n":110,"o":5.41,"t":"2026-08-18T13:45:00Z","v":14816,"vw":5.427215},{"c":5.48,"h":5.48,"l":5.435,"n":111,"o":5.45,"t":"2026-08-18T14:00:00Z","v":12781,"vw":5.462165},{"c":5.53,"h":5.54,"l":5.4898,"n":145,"o":5.4898,"t":"2026-08-18T14:15:00Z","v":20357,"vw":5.51897},{"c":5.52,"h":5.5399,"l":5.5,"n":166,"o":5.53,"t":"2026-08-18T14:30:00Z","v":13554,"vw":5.521537},{"c":5.525,"h":5.56,"l":5.51,"n":129,"o":5.51,"t":"2026-08-18T14:45:00Z","v":12597,"vw":5.535729},{"c":5.51,"h":5.53,"l":5.5,"n":116,"o":5.525,"t":"2026-08-18T15:00:00Z","v":13974,"vw":5.512858},{"c":5.51,"h":5.528,"l":5.5,"n":104,"o":5.5,"t":"2026-08-18T15:15:00Z","v":28677,"vw":5.512438},{"c":5.54,"h":5.54,"l":5.51,"n":156,"o":5.52,"t":"2026-08-18T15:30:00Z","v":10889,"vw":5.524383},{"c":5.51,"h":5.535,"l":5.51,"n":88,"o":5.53,"t":"2026-08-18T15:45:00Z","v":8650,"vw":5.524694},{"c":5.51,"h":5.52,"l":5.5,"n":183,"o":5.51,"t":"2026-08-18T16:00:00Z","v":22542,"vw":5.50761},{"c":5.54,"h":5.54,"l":5.518,"n":123,"o":5.518,"t":"2026-08-18T16:15:00Z","v":22179,"vw":5.528872},{"c":5.5421,"h":5.56,"l":5.54,"n":126,"o":5.54,"t":"2026-08-18T16:30:00Z","v":10511,"vw":5.543037},{"c":5.58,"h":5.59,"l":5.54,"n":114,"o":5.55,"t":"2026-08-18T16:45:00Z","v":15031,"vw":5.558673},{"c":5.56,"h":5.57,"l":5.55,"n":100,"o":5.57,"t":"2026-08-18T17:00:00Z","v":5067,"vw":5.563793},{"c":5.55,"h":5.56,"l":5.55,"n":95,"o":5.56,"t":"2026-08-18T17:15:00Z","v":9858,"vw":5.553531},{"c":5.56,"h":5.62,"l":5.555,"n":223,"o":5.555,"t":"2026-08-18T17:30:00Z","v":21343,"vw":5.602481},{"c":5.57,"h":5.57,"l":5.54,"n":187,"o":5.55,"t":"2026-08-18T17:45:00Z","v":25435,"vw":5.546257},{"c":5.5501,"h":5.565,"l":5.5501,"n":114,"o":5.56,"t":"2026-08-18T18:00:00Z","v":4968,"vw":5.556769},{"c":5.5537,"h":5.56,"l":5.55,"n":76,"o":5.56,"t":"2026-08-18T18:15:00Z","v":3858,"vw":5.553512},{"c":5.55,"h":5.56,"l":5.55,"n":74,"o":5.55,"t":"2026-08-18T18:30:00Z","v":3727,"vw":5.550879},{"c":5.57,"h":5.57,"l":5.55,"n":192,"o":5.55,"t":"2026-08-18T18:45:00Z","v":6477,"vw":5.556219},{"c":5.555,"h":5.57,"l":5.55,"n":135,"o":5.565,"t":"2026-08-18T19:00:00Z","v":6462,"vw":5.563987},{"c":5.55,"h":5.555,"l":5.55,"n":85,"o":5.555,"t":"2026-08-18T19:15:00Z","v":3476,"vw":5.550912},{"c":5.52,"h":5.56,"l":5.515,"n":375,"o":5.56,"t":"2026-08-18T19:30:00Z","v":17113,"vw":5.543114},{"c":5.62,"h":5.63,"l":5.515,"n":1003,"o":5.5201,"t":"2026-08-18T19:45:00Z","v":75976,"vw":5.581322},{"c":5.61,"h":5.61,"l":5.61,"n":7,"o":5.61,"t":"2026-08-18T20:00:00Z","v":39026,"vw":5.61},{"c":5.61,"h":5.61,"l":5.59,"n":3,"o":5.59,"t":"2026-08-19T12:45:00Z","v":339,"vw":5.595917},{"c":5.63,"h":5.72,"l":5.53,"n":201,"o":5.63,"t":"2026-08-19T13:30:00Z","v":26543,"vw":5.651921},{"c":5.66,"h":5.66,"l":5.63,"n":96,"o":5.64,"t":"2026-08-19T13:45:00Z","v":4294,"vw":5.635823},{"c":5.65,"h":5.69,"l":5.64,"n":375,"o":5.66,"t":"2026-08-19T14:00:00Z","v":35493,"vw":5.657914},{"c":5.685,"h":5.685,"l":5.63,"n":130,"o":5.65,"t":"2026-08-19T14:15:00Z","v":6564,"vw":5.647604},{"c":5.74,"h":5.75,"l":5.6749,"n":275,"o":5.6749,"t":"2026-08-19T14:30:00Z","v":35628,"vw":5.704633},{"c":5.73,"h":5.74,"l":5.71,"n":225,"o":5.73,"t":"2026-08-19T14:45:00Z","v":31886,"vw":5.725562},{"c":5.7124,"h":5.73,"l":5.7119,"n":165,"o":5.73,"t":"2026-08-19T15:00:00Z","v":4633,"vw":5.723408},{"c":5.68,"h":5.72,"l":5.675,"n":362,"o":5.7105,"t":"2026-08-19T15:15:00Z","v":34817,"vw":5.700422},{"c":5.69,"h":5.7,"l":5.64,"n":786,"o":5.67,"t":"2026-08-19T15:30:00Z","v":73323,"vw":5.653674},{"c":5.7262,"h":5.73,"l":5.7,"n":229,"o":5.7,"t":"2026-08-19T15:45:00Z","v":12142,"vw":5.709593},{"c":5.71,"h":5.725,"l":5.7,"n":76,"o":5.715,"t":"2026-08-19T16:00:00Z","v":4515,"vw":5.709888},{"c":5.72,"h":5.78,"l":5.71,"n":383,"o":5.73,"t":"2026-08-19T16:15:00Z","v":36796,"vw":5.751282},{"c":5.71,"h":5.78,"l":5.7,"n":533,"o":5.75,"t":"2026-08-19T16:30:00Z","v":34284,"vw":5.714447},{"c":5.7,"h":5.72,"l":5.7,"n":131,"o":5.71,"t":"2026-08-19T16:45:00Z","v":3689,"vw":5.71},{"c":5.69,"h":5.7,"l":5.68,"n":212,"o":5.69,"t":"2026-08-19T17:00:00Z","v":14265,"vw":5.69464},{"c":5.68,"h":5.7,"l":5.68,"n":251,"o":5.69,"t":"2026-08-19T17:15:00Z","v":17408,"vw":5.689664},{"c":5.69,"h":5.69,"l":5.66,"n":211,"o":5.68,"t":"2026-08-19T17:30:00Z","v":12512,"vw":5.671782},{"c":5.68,"h":5.695,"l":5.68,"n":98,"o":5.69,"t":"2026-08-19T17:45:00Z","v":3498,"vw":5.688795},{"c":5.69,"h":5.69,"l":5.675,"n":128,"o":5.68,"t":"2026-08-19T18:00:00Z","v":5025,"vw":5.678935},{"c":5.69,"h":5.699,"l":5.68,"n":151,"o":5.69,"t":"2026-08-19T18:15:00Z","v":4798,"vw":5.690583},{"c":5.675,"h":5.68,"l":5.675,"n":114,"o":5.68,"t":"2026-08-19T18:30:00Z","v":4003,"vw":5.677183},{"c":5.675,"h":5.6899,"l":5.6686,"n":214,"o":5.675,"t":"2026-08-19T18:45:00Z","v":13640,"vw":5.67412},{"c":5.68,"h":5.686,"l":5.67,"n":208,"o":5.675,"t":"2026-08-19T19:00:00Z","v":8513,"vw":5.674628},{"c":5.675,"h":5.7,"l":5.67,"n":268,"o":5.685,"t":"2026-08-19T19:15:00Z","v":20693,"vw":5.681798},{"c":5.67,"h":5.7,"l":5.64,"n":675,"o":5.6751,"t":"2026-08-19T19:30:00Z","v":58753,"vw":5.669079},{"c":5.64,"h":5.7,"l":5.63,"n":1295,"o":5.68,"t":"2026-08-19T19:45:00Z","v":109288,"vw":5.652977},{"c":5.63,"h":5.63,"l":5.63,"n":13,"o":5.63,"t":"2026-08-19T20:00:00Z","v":41477,"vw":5.63},{"c":5.6027,"h":5.6027,"l":5.6027,"n":1,"o":5.6027,"t":"2026-08-20T12:15:00Z","v":150,"vw":5.6027},{"c":5.55,"h":5.675,"l":5.52,"n":55,"o":5.56,"t":"2026-08-20T13:30:00Z","v":6972,"vw":5.552777},{"c":5.52,"h":5.54,"l":5.49,"n":102,"o":5.53,"t":"2026-08-20T13:45:00Z","v":5660,"vw":5.514378},{"c":5.45,"h":5.52,"l":5.45,"n":255,"o":5.52,"t":"2026-08-20T14:00:00Z","v":15962,"vw":5.49307},{"c":5.48,"h":5.5,"l":5.43,"n":158,"o":5.44,"t":"2026-08-20T14:15:00Z","v":16772,"vw":5.479885},{"c":5.48,"h":5.505,"l":5.48,"n":42,"o":5.498,"t":"2026-08-20T14:30:00Z","v":12550,"vw":5.48509},{"c":5.52,"h":5.53,"l":5.4848,"n":94,"o":5.4848,"t":"2026-08-20T14:45:00Z","v":6193,"vw":5.510998},{"c":5.525,"h":5.5439,"l":5.52,"n":169,"o":5.53,"t":"2026-08-20T15:00:00Z","v":5439,"vw":5.535243},{"c":5.53,"h":5.54,"l":5.5,"n":289,"o":5.52,"t":"2026-08-20T15:15:00Z","v":18988,"vw":5.51871},{"c":5.52,"h":5.53,"l":5.51,"n":100,"o":5.53,"t":"2026-08-20T15:30:00Z","v":6218,"vw":5.519396},{"c":5.52,"h":5.53,"l":5.51,"n":47,"o":5.52,"t":"2026-08-20T15:45:00Z","v":1851,"vw":5.51468},{"c":5.5201,"h":5.532,"l":5.52,"n":74,"o":5.52,"t":"2026-08-20T16:00:00Z","v":4944,"vw":5.52418},{"c":5.56,"h":5.56,"l":5.528,"n":144,"o":5.5299,"t":"2026-08-20T16:15:00Z","v":10183,"vw":5.535074},{"c":5.55,"h":5.56,"l":5.5417,"n":65,"o":5.5524,"t":"2026-08-20T16:30:00Z","v":5168,"vw":5.549678},{"c":5.555,"h":5.555,"l":5.55,"n":40,"o":5.55,"t":"2026-08-20T16:45:00Z","v":1093,"vw":5.554286},{"c":5.55,"h":5.56,"l":5.55,"n":177,"o":5.555,"t":"2026-08-20T17:00:00Z","v":7692,"vw":5.553594},{"c":5.58,"h":5.58,"l":5.54,"n":151,"o":5.545,"t":"2026-08-20T17:15:00Z","v":6837,"vw":5.547372},{"c":5.57,"h":5.58,"l":5.57,"n":73,"o":5.58,"t":"2026-08-20T17:30:00Z","v":3053,"vw":5.572273},{"c":5.57,"h":5.58,"l":5.57,"n":51,"o":5.575,"t":"2026-08-20T17:45:00Z","v":2061,"vw":5.572344},{"c":5.565,"h":5.57,"l":5.56,"n":79,"o":5.57,"t":"2026-08-20T18:00:00Z","v":2266,"vw":5.563964},{"c":5.6,"h":5.61,"l":5.56,"n":202,"o":5.565,"t":"2026-08-20T18:15:00Z","v":10728,"vw":5.589096},{"c":5.585,"h":5.605,"l":5.58,"n":183,"o":5.6,"t":"2026-08-20T18:30:00Z","v":10423,"vw":5.595304},{"c":5.585,"h":5.595,"l":5.585,"n":107,"o":5.585,"t":"2026-08-20T18:45:00Z","v":4767,"vw":5.589286},{"c":5.585,"h":5.585,"l":5.58,"n":74,"o":5.585,"t":"2026-08-20T19:00:00Z","v":3133,"vw":5.582756},{"c":5.585,"h":5.585,"l":5.58,"n":229,"o":5.585,"t":"2026-08-20T19:15:00Z","v":8532,"vw":5.580938},{"c":5.575,"h":5.585,"l":5.57,"n":224,"o":5.58,"t":"2026-08-20T19:30:00Z","v":8761,"vw":5.575843},{"c":5.59,"h":5.6,"l":5.575,"n":639,"o":5.575,"t":"2026-08-20T19:45:00Z","v":31012,"vw":5.587059},{"c":5.59,"h":5.59,"l":5.59,"n":12,"o":5.59,"t":"2026-08-20T20:00:00Z","v":6346,"vw":5.59},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-08-20T23:45:00Z","v":363,"vw":5.62},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-08-21T10:30:00Z","v":201,"vw":5.64},{"c":5.63,"h":5.63,"l":5.63,"n":11,"o":5.63,"t":"2026-08-21T13:15:00Z","v":1501,"vw":5.63},{"c":5.65,"h":5.68,"l":5.4301,"n":152,"o":5.64,"t":"2026-08-21T13:30:00Z","v":19700,"vw":5.631666},{"c":5.565,"h":5.6,"l":5.54,"n":15,"o":5.6,"t":"2026-08-21T13:45:00Z","v":2409,"vw":5.555682},{"c":5.57,"h":5.59,"l":5.54,"n":93,"o":5.565,"t":"2026-08-21T14:00:00Z","v":7640,"vw":5.555047},{"c":5.5015,"h":5.55,"l":5.5015,"n":138,"o":5.55,"t":"2026-08-21T14:15:00Z","v":9148,"vw":5.518477},{"c":5.49,"h":5.515,"l":5.49,"n":89,"o":5.515,"t":"2026-08-21T14:30:00Z","v":4736,"vw":5.497531},{"c":5.51,"h":5.52,"l":5.48,"n":101,"o":5.49,"t":"2026-08-21T14:45:00Z","v":9019,"vw":5.506063},{"c":5.53,"h":5.53,"l":5.51,"n":88,"o":5.52,"t":"2026-08-21T15:00:00Z","v":10613,"vw":5.519261},{"c":5.52,"h":5.53,"l":5.51,"n":142,"o":5.52,"t":"2026-08-21T15:15:00Z","v":11525,"vw":5.522576},{"c":5.52,"h":5.53,"l":5.51,"n":96,"o":5.51,"t":"2026-08-21T15:30:00Z","v":8721,"vw":5.520306},{"c":5.55,"h":5.55,"l":5.51,"n":165,"o":5.52,"t":"2026-08-21T15:45:00Z","v":11545,"vw":5.519736},{"c":5.53,"h":5.54,"l":5.5228,"n":78,"o":5.53,"t":"2026-08-21T16:00:00Z","v":3915,"vw":5.530784},{"c":5.51,"h":5.53,"l":5.51,"n":75,"o":5.53,"t":"2026-08-21T16:15:00Z","v":4748,"vw":5.519626},{"c":5.525,"h":5.55,"l":5.5,"n":196,"o":5.5,"t":"2026-08-21T16:30:00Z","v":18922,"vw":5.520427},{"c":5.54,"h":5.54,"l":5.51,"n":174,"o":5.51,"t":"2026-08-21T16:45:00Z","v":13335,"vw":5.514522},{"c":5.53,"h":5.56,"l":5.53,"n":77,"o":5.54,"t":"2026-08-21T17:00:00Z","v":4469,"vw":5.534885},{"c":5.53,"h":5.54,"l":5.53,"n":37,"o":5.54,"t":"2026-08-21T17:15:00Z","v":1729,"vw":5.535242},{"c":5.509,"h":5.525,"l":5.5,"n":71,"o":5.525,"t":"2026-08-21T17:30:00Z","v":4130,"vw":5.517028},{"c":5.5,"h":5.51,"l":5.5,"n":122,"o":5.5,"t":"2026-08-21T17:45:00Z","v":5043,"vw":5.501939},{"c":5.53,"h":5.535,"l":5.5,"n":186,"o":5.505,"t":"2026-08-21T18:00:00Z","v":8941,"vw":5.514861},{"c":5.55,"h":5.55,"l":5.53,"n":96,"o":5.535,"t":"2026-08-21T18:15:00Z","v":5312,"vw":5.541762},{"c":5.56,"h":5.565,"l":5.5459,"n":227,"o":5.5599,"t":"2026-08-21T18:30:00Z","v":17024,"vw":5.559927},{"c":5.56,"h":5.56,"l":5.56,"n":27,"o":5.56,"t":"2026-08-21T18:45:00Z","v":478,"vw":5.56},{"c":5.54,"h":5.55,"l":5.54,"n":145,"o":5.55,"t":"2026-08-21T19:00:00Z","v":5245,"vw":5.548094},{"c":5.53,"h":5.54,"l":5.53,"n":207,"o":5.54,"t":"2026-08-21T19:15:00Z","v":5969,"vw":5.533799},{"c":5.55,"h":5.55,"l":5.52,"n":306,"o":5.53,"t":"2026-08-21T19:30:00Z","v":19222,"vw":5.53893},{"c":5.595,"h":5.645,"l":5.55,"n":565,"o":5.555,"t":"2026-08-21T19:45:00Z","v":34764,"vw":5.602913},{"c":5.61,"h":5.61,"l":5.61,"n":9,"o":5.61,"t":"2026-08-21T20:00:00Z","v":149101,"vw":5.61},{"c":5.7,"h":5.7405,"l":5.61,"n":100,"o":5.61,"t":"2026-08-24T13:30:00Z","v":10802,"vw":5.661947},{"c":5.73,"h":5.74,"l":5.685,"n":34,"o":5.69,"t":"2026-08-24T13:45:00Z","v":9867,"vw":5.696522},{"c":5.815,"h":5.815,"l":5.72,"n":116,"o":5.73,"t":"2026-08-24T14:00:00Z","v":9379,"vw":5.763256},{"c":5.76,"h":5.84,"l":5.7501,"n":143,"o":5.815,"t":"2026-08-24T14:15:00Z","v":9344,"vw":5.811415},{"c":5.7862,"h":5.8,"l":5.75,"n":209,"o":5.775,"t":"2026-08-24T14:30:00Z","v":14058,"vw":5.77413},{"c":5.79,"h":5.79,"l":5.76,"n":106,"o":5.78,"t":"2026-08-24T14:45:00Z","v":6501,"vw":5.779412},{"c":5.74,"h":5.78,"l":5.73,"n":115,"o":5.78,"t":"2026-08-24T15:00:00Z","v":4027,"vw":5.756319},{"c":5.775,"h":5.785,"l":5.73,"n":157,"o":5.73,"t":"2026-08-24T15:15:00Z","v":8547,"vw":5.755642},{"c":5.76,"h":5.78,"l":5.74,"n":121,"o":5.78,"t":"2026-08-24T15:30:00Z","v":9483,"vw":5.757133},{"c":5.73,"h":5.76,"l":5.73,"n":112,"o":5.76,"t":"2026-08-24T15:45:00Z","v":8719,"vw":5.733504},{"c":5.7,"h":5.73,"l":5.7,"n":131,"o":5.73,"t":"2026-08-24T16:00:00Z","v":6704,"vw":5.71484},{"c":5.71,"h":5.71,"l":5.7001,"n":84,"o":5.71,"t":"2026-08-24T16:15:00Z","v":8604,"vw":5.705907},{"c":5.69,"h":5.7,"l":5.69,"n":71,"o":5.7,"t":"2026-08-24T16:30:00Z","v":3063,"vw":5.698345},{"c":5.67,"h":5.705,"l":5.65,"n":93,"o":5.69,"t":"2026-08-24T16:45:00Z","v":5950,"vw":5.698655},{"c":5.67,"h":5.68,"l":5.66,"n":58,"o":5.68,"t":"2026-08-24T17:00:00Z","v":3251,"vw":5.669237},{"c":5.66,"h":5.665,"l":5.65,"n":125,"o":5.665,"t":"2026-08-24T17:15:00Z","v":5177,"vw":5.653084},{"c":5.65,"h":5.66,"l":5.64,"n":84,"o":5.66,"t":"2026-08-24T17:30:00Z","v":2993,"vw":5.651636},{"c":5.64,"h":5.64,"l":5.62,"n":168,"o":5.63,"t":"2026-08-24T17:45:00Z","v":12178,"vw":5.626661},{"c":5.65,"h":5.65,"l":5.635,"n":81,"o":5.64,"t":"2026-08-24T18:00:00Z","v":3855,"vw":5.642041},{"c":5.645,"h":5.65,"l":5.64,"n":92,"o":5.65,"t":"2026-08-24T18:15:00Z","v":5288,"vw":5.641661},{"c":5.64,"h":5.66,"l":5.635,"n":184,"o":5.65,"t":"2026-08-24T18:30:00Z","v":6420,"vw":5.651043},{"c":5.64,"h":5.64,"l":5.64,"n":29,"o":5.64,"t":"2026-08-24T18:45:00Z","v":804,"vw":5.64},{"c":5.67,"h":5.67,"l":5.64,"n":222,"o":5.645,"t":"2026-08-24T19:00:00Z","v":17273,"vw":5.654118},{"c":5.69,"h":5.705,"l":5.67,"n":248,"o":5.67,"t":"2026-08-24T19:15:00Z","v":13249,"vw":5.686503},{"c":5.665,"h":5.68,"l":5.655,"n":228,"o":5.68,"t":"2026-08-24T19:30:00Z","v":11996,"vw":5.668845},{"c":5.68,"h":5.69,"l":5.6601,"n":613,"o":5.67,"t":"2026-08-24T19:45:00Z","v":34190,"vw":5.68008},{"c":5.69,"h":5.69,"l":5.69,"n":8,"o":5.69,"t":"2026-08-24T20:00:00Z","v":39249,"vw":5.69},{"c":5.76,"h":5.76,"l":5.66,"n":59,"o":5.7,"t":"2026-08-25T13:30:00Z","v":5658,"vw":5.701358},{"c":5.7415,"h":5.75,"l":5.7147,"n":41,"o":5.74,"t":"2026-08-25T13:45:00Z","v":4890,"vw":5.737191},{"c":5.72,"h":5.84,"l":5.71,"n":347,"o":5.76,"t":"2026-08-25T14:00:00Z","v":51923,"vw":5.770344},{"c":5.735,"h":5.75,"l":5.7285,"n":77,"o":5.7285,"t":"2026-08-25T14:15:00Z","v":7579,"vw":5.737701},{"c":5.7,"h":5.77,"l":5.7,"n":338,"o":5.73,"t":"2026-08-25T14:30:00Z","v":30633,"vw":5.712252},{"c":5.66,"h":5.7,"l":5.66,"n":71,"o":5.69,"t":"2026-08-25T14:45:00Z","v":2574,"vw":5.67133},{"c":5.655,"h":5.67,"l":5.6523,"n":96,"o":5.6523,"t":"2026-08-25T15:00:00Z","v":5144,"vw":5.659461},{"c":5.65,"h":5.655,"l":5.6401,"n":19,"o":5.6444,"t":"2026-08-25T15:15:00Z","v":3872,"vw":5.647746},{"c":5.615,"h":5.65,"l":5.61,"n":185,"o":5.65,"t":"2026-08-25T15:30:00Z","v":10795,"vw":5.628063},{"c":5.635,"h":5.635,"l":5.6084,"n":114,"o":5.615,"t":"2026-08-25T15:45:00Z","v":6226,"vw":5.613989},{"c":5.615,"h":5.63,"l":5.615,"n":72,"o":5.63,"t":"2026-08-25T16:00:00Z","v":4372,"vw":5.626869},{"c":5.6101,"h":5.62,"l":5.61,"n":69,"o":5.615,"t":"2026-08-25T16:15:00Z","v":2358,"vw":5.614728},{"c":5.595,"h":5.635,"l":5.595,"n":232,"o":5.62,"t":"2026-08-25T16:30:00Z","v":14639,"vw":5.618993},{"c":5.59,"h":5.6,"l":5.58,"n":105,"o":5.6,"t":"2026-08-25T16:45:00Z","v":8596,"vw":5.591534},{"c":5.58,"h":5.59,"l":5.58,"n":20,"o":5.59,"t":"2026-08-25T17:00:00Z","v":1049,"vw":5.585114},{"c":5.57,"h":5.59,"l":5.57,"n":99,"o":5.585,"t":"2026-08-25T17:15:00Z","v":4723,"vw":5.580821},{"c":5.58,"h":5.585,"l":5.57,"n":81,"o":5.5701,"t":"2026-08-25T17:30:00Z","v":5758,"vw":5.575325},{"c":5.57,"h":5.58,"l":5.565,"n":81,"o":5.58,"t":"2026-08-25T17:45:00Z","v":4488,"vw":5.570107},{"c":5.565,"h":5.58,"l":5.5604,"n":49,"o":5.58,"t":"2026-08-25T18:00:00Z","v":2276,"vw":5.5677},{"c":5.55,"h":5.5666,"l":5.54,"n":110,"o":5.565,"t":"2026-08-25T18:15:00Z","v":9577,"vw":5.557627},{"c":5.53,"h":5.565,"l":5.53,"n":196,"o":5.55,"t":"2026-08-25T18:30:00Z","v":20856,"vw":5.545045},{"c":5.53,"h":5.54,"l":5.53,"n":127,"o":5.53,"t":"2026-08-25T18:45:00Z","v":13050,"vw":5.537879},{"c":5.545,"h":5.555,"l":5.53,"n":170,"o":5.53,"t":"2026-08-25T19:00:00Z","v":11691,"vw":5.54352},{"c":5.5701,"h":5.58,"l":5.54,"n":166,"o":5.545,"t":"2026-08-25T19:15:00Z","v":14039,"vw":5.551467},{"c":5.54,"h":5.58,"l":5.53,"n":365,"o":5.58,"t":"2026-08-25T19:30:00Z","v":37537,"vw":5.553903},{"c":5.615,"h":5.615,"l":5.54,"n":1050,"o":5.54,"t":"2026-08-25T19:45:00Z","v":68814,"vw":5.58847},{"c":5.52,"h":5.62,"l":5.52,"n":16,"o":5.62,"t":"2026-08-25T20:00:00Z","v":55133,"vw":5.617921},{"c":5.611,"h":5.661,"l":5.55,"n":110,"o":5.55,"t":"2026-08-26T13:30:00Z","v":11650,"vw":5.581218},{"c":5.605,"h":5.656,"l":5.59,"n":53,"o":5.62,"t":"2026-08-26T13:45:00Z","v":4504,"vw":5.621138},{"c":5.56,"h":5.59,"l":5.56,"n":44,"o":5.59,"t":"2026-08-26T14:00:00Z","v":1119,"vw":5.569272},{"c":5.58,"h":5.585,"l":5.53,"n":139,"o":5.54,"t":"2026-08-26T14:15:00Z","v":9365,"vw":5.548745},{"c":5.58,"h":5.5999,"l":5.56,"n":87,"o":5.58,"t":"2026-08-26T14:30:00Z","v":9408,"vw":5.580399},{"c":5.59,"h":5.6,"l":5.59,"n":83,"o":5.59,"t":"2026-08-26T14:45:00Z","v":4017,"vw":5.593009},{"c":5.61,"h":5.61,"l":5.58,"n":140,"o":5.58,"t":"2026-08-26T15:00:00Z","v":5211,"vw":5.592881},{"c":5.62,"h":5.6272,"l":5.61,"n":59,"o":5.615,"t":"2026-08-26T15:15:00Z","v":3623,"vw":5.617383},{"c":5.625,"h":5.625,"l":5.62,"n":49,"o":5.62,"t":"2026-08-26T15:30:00Z","v":2739,"vw":5.624091},{"c":5.625,"h":5.63,"l":5.62,"n":48,"o":5.625,"t":"2026-08-26T15:45:00Z","v":1848,"vw":5.623831},{"c":5.625,"h":5.63,"l":5.62,"n":96,"o":5.625,"t":"2026-08-26T16:00:00Z","v":3041,"vw":5.622453},{"c":5.63,"h":5.635,"l":5.615,"n":137,"o":5.63,"t":"2026-08-26T16:15:00Z","v":8130,"vw":5.625221},{"c":5.62,"h":5.625,"l":5.62,"n":65,"o":5.625,"t":"2026-08-26T16:30:00Z","v":1820,"vw":5.620594},{"c":5.63,"h":5.63,"l":5.625,"n":13,"o":5.625,"t":"2026-08-26T16:45:00Z","v":1821,"vw":5.62573},{"c":5.655,"h":5.66,"l":5.62,"n":239,"o":5.629,"t":"2026-08-26T17:00:00Z","v":13679,"vw":5.641867},{"c":5.65,"h":5.66,"l":5.65,"n":42,"o":5.655,"t":"2026-08-26T17:15:00Z","v":2320,"vw":5.652275},{"c":5.69,"h":5.69,"l":5.65,"n":107,"o":5.65,"t":"2026-08-26T17:30:00Z","v":7957,"vw":5.681301},{"c":5.69,"h":5.7148,"l":5.69,"n":169,"o":5.69,"t":"2026-08-26T17:45:00Z","v":16129,"vw":5.693462},{"c":5.705,"h":5.705,"l":5.7,"n":71,"o":5.7,"t":"2026-08-26T18:00:00Z","v":1644,"vw":5.70125},{"c":5.69,"h":5.7054,"l":5.69,"n":91,"o":5.705,"t":"2026-08-26T18:15:00Z","v":2932,"vw":5.699278},{"c":5.69,"h":5.69,"l":5.68,"n":84,"o":5.69,"t":"2026-08-26T18:30:00Z","v":2546,"vw":5.687277},{"c":5.7,"h":5.705,"l":5.69,"n":122,"o":5.69,"t":"2026-08-26T18:45:00Z","v":5240,"vw":5.699903},{"c":5.7,"h":5.705,"l":5.7,"n":88,"o":5.7,"t":"2026-08-26T19:00:00Z","v":3580,"vw":5.700517},{"c":5.625,"h":5.7,"l":5.61,"n":406,"o":5.7,"t":"2026-08-26T19:15:00Z","v":36427,"vw":5.640604},{"c":5.625,"h":5.635,"l":5.62,"n":315,"o":5.625,"t":"2026-08-26T19:30:00Z","v":11158,"vw":5.628034},{"c":5.61,"h":5.625,"l":5.59,"n":789,"o":5.625,"t":"2026-08-26T19:45:00Z","v":30449,"vw":5.601927},{"c":5.61,"h":5.61,"l":5.61,"n":14,"o":5.61,"t":"2026-08-26T20:00:00Z","v":53869,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-08-26T20:30:00Z","v":131,"vw":5.61},{"c":5.68,"h":5.74,"l":5.61,"n":33,"o":5.61,"t":"2026-08-27T13:30:00Z","v":5412,"vw":5.63088},{"c":5.69,"h":5.69,"l":5.69,"n":10,"o":5.69,"t":"2026-08-27T13:45:00Z","v":262,"vw":5.69},{"c":5.61,"h":5.66,"l":5.61,"n":82,"o":5.66,"t":"2026-08-27T14:00:00Z","v":5136,"vw":5.6299},{"c":5.51,"h":5.585,"l":5.51,"n":167,"o":5.585,"t":"2026-08-27T14:15:00Z","v":11694,"vw":5.543475},{"c":5.51,"h":5.5181,"l":5.49,"n":192,"o":5.5,"t":"2026-08-27T14:30:00Z","v":13555,"vw":5.502853},{"c":5.48,"h":5.525,"l":5.48,"n":110,"o":5.51,"t":"2026-08-27T14:45:00Z","v":5179,"vw":5.50109},{"c":5.48,"h":5.48,"l":5.48,"n":5,"o":5.48,"t":"2026-08-27T15:00:00Z","v":261,"vw":5.48},{"c":5.46,"h":5.47,"l":5.445,"n":218,"o":5.47,"t":"2026-08-27T15:15:00Z","v":12832,"vw":5.452635},{"c":5.45,"h":5.48,"l":5.45,"n":262,"o":5.47,"t":"2026-08-27T15:30:00Z","v":18430,"vw":5.464893},{"c":5.47,"h":5.47,"l":5.44,"n":67,"o":5.45,"t":"2026-08-27T15:45:00Z","v":9103,"vw":5.453105},{"c":5.465,"h":5.465,"l":5.45,"n":23,"o":5.45,"t":"2026-08-27T16:00:00Z","v":3164,"vw":5.462332},{"c":5.435,"h":5.478,"l":5.43,"n":210,"o":5.45,"t":"2026-08-27T16:15:00Z","v":13910,"vw":5.449868},{"c":5.445,"h":5.45,"l":5.43,"n":138,"o":5.435,"t":"2026-08-27T16:30:00Z","v":13090,"vw":5.439694},{"c":5.445,"h":5.4472,"l":5.445,"n":52,"o":5.445,"t":"2026-08-27T16:45:00Z","v":1634,"vw":5.445782},{"c":5.46,"h":5.47,"l":5.448,"n":108,"o":5.448,"t":"2026-08-27T17:00:00Z","v":8525,"vw":5.458814},{"c":5.45,"h":5.46,"l":5.445,"n":118,"o":5.46,"t":"2026-08-27T17:15:00Z","v":4955,"vw":5.450984},{"c":5.43,"h":5.45,"l":5.42,"n":121,"o":5.45,"t":"2026-08-27T17:30:00Z","v":12378,"vw":5.429707},{"c":5.415,"h":5.42,"l":5.415,"n":59,"o":5.42,"t":"2026-08-27T17:45:00Z","v":8166,"vw":5.416012},{"c":5.4099,"h":5.415,"l":5.4,"n":162,"o":5.41,"t":"2026-08-27T18:00:00Z","v":8857,"vw":5.404322},{"c":5.4,"h":5.41,"l":5.392,"n":42,"o":5.4,"t":"2026-08-27T18:15:00Z","v":11877,"vw":5.400257},{"c":5.4,"h":5.4,"l":5.4,"n":36,"o":5.4,"t":"2026-08-27T18:30:00Z","v":1230,"vw":5.4},{"c":5.405,"h":5.42,"l":5.4,"n":219,"o":5.41,"t":"2026-08-27T18:45:00Z","v":16824,"vw":5.41105},{"c":5.43,"h":5.43,"l":5.4,"n":156,"o":5.4,"t":"2026-08-27T19:00:00Z","v":9282,"vw":5.415806},{"c":5.448,"h":5.4699,"l":5.43,"n":190,"o":5.43,"t":"2026-08-27T19:15:00Z","v":13539,"vw":5.446796},{"c":5.44,"h":5.45,"l":5.43,"n":207,"o":5.43,"t":"2026-08-27T19:30:00Z","v":8837,"vw":5.437092},{"c":5.41,"h":5.44,"l":5.4,"n":679,"o":5.435,"t":"2026-08-27T19:45:00Z","v":35576,"vw":5.423346},{"c":5.41,"h":5.41,"l":5.41,"n":10,"o":5.41,"t":"2026-08-27T20:00:00Z","v":50809,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-08-27T20:45:00Z","v":400,"vw":5.41},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-08-27T22:30:00Z","v":400,"vw":5.44},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-08-28T11:45:00Z","v":210,"vw":5.45},{"c":5.36,"h":5.49,"l":5.34,"n":72,"o":5.41,"t":"2026-08-28T13:30:00Z","v":17571,"vw":5.37966},{"c":5.455,"h":5.455,"l":5.37,"n":62,"o":5.37,"t":"2026-08-28T13:45:00Z","v":4760,"vw":5.407913},{"c":5.365,"h":5.44,"l":5.365,"n":182,"o":5.38,"t":"2026-08-28T14:00:00Z","v":28470,"vw":5.391406},{"c":5.44,"h":5.4686,"l":5.37,"n":106,"o":5.38,"t":"2026-08-28T14:15:00Z","v":49117,"vw":5.396101},{"c":5.465,"h":5.47,"l":5.42,"n":22,"o":5.44,"t":"2026-08-28T14:30:00Z","v":779,"vw":5.44505},{"c":5.49,"h":5.51,"l":5.48,"n":136,"o":5.48,"t":"2026-08-28T14:45:00Z","v":6873,"vw":5.489777},{"c":5.455,"h":5.49,"l":5.45,"n":135,"o":5.49,"t":"2026-08-28T15:00:00Z","v":11528,"vw":5.474981},{"c":5.48,"h":5.485,"l":5.455,"n":69,"o":5.455,"t":"2026-08-28T15:15:00Z","v":3989,"vw":5.463375},{"c":5.44,"h":5.48,"l":5.44,"n":184,"o":5.48,"t":"2026-08-28T15:30:00Z","v":10021,"vw":5.464813},{"c":5.425,"h":5.45,"l":5.425,"n":93,"o":5.45,"t":"2026-08-28T15:45:00Z","v":5902,"vw":5.437455},{"c":5.395,"h":5.425,"l":5.395,"n":132,"o":5.425,"t":"2026-08-28T16:00:00Z","v":14438,"vw":5.408206},{"c":5.37,"h":5.39,"l":5.37,"n":88,"o":5.39,"t":"2026-08-28T16:15:00Z","v":5104,"vw":5.384802},{"c":5.4066,"h":5.425,"l":5.375,"n":176,"o":5.38,"t":"2026-08-28T16:30:00Z","v":14526,"vw":5.399814},{"c":5.415,"h":5.42,"l":5.41,"n":32,"o":5.41,"t":"2026-08-28T16:45:00Z","v":1472,"vw":5.417222},{"c":5.405,"h":5.415,"l":5.405,"n":98,"o":5.41,"t":"2026-08-28T17:00:00Z","v":4265,"vw":5.41025},{"c":5.415,"h":5.415,"l":5.4,"n":114,"o":5.405,"t":"2026-08-28T17:15:00Z","v":10837,"vw":5.407584},{"c":5.41,"h":5.43,"l":5.41,"n":90,"o":5.419,"t":"2026-08-28T17:30:00Z","v":4413,"vw":5.413491},{"c":5.4,"h":5.41,"l":5.4,"n":40,"o":5.41,"t":"2026-08-28T17:45:00Z","v":1276,"vw":5.40625},{"c":5.42,"h":5.44,"l":5.418,"n":134,"o":5.418,"t":"2026-08-28T18:00:00Z","v":12939,"vw":5.422073},{"c":5.43,"h":5.45,"l":5.42,"n":54,"o":5.42,"t":"2026-08-28T18:15:00Z","v":3221,"vw":5.429726},{"c":5.435,"h":5.435,"l":5.41,"n":125,"o":5.42,"t":"2026-08-28T18:30:00Z","v":7464,"vw":5.418484},{"c":5.425,"h":5.435,"l":5.42,"n":93,"o":5.435,"t":"2026-08-28T18:45:00Z","v":4935,"vw":5.424368},{"c":5.425,"h":5.43,"l":5.42,"n":120,"o":5.42,"t":"2026-08-28T19:00:00Z","v":7263,"vw":5.422438},{"c":5.415,"h":5.425,"l":5.405,"n":175,"o":5.425,"t":"2026-08-28T19:15:00Z","v":9531,"vw":5.4138},{"c":5.395,"h":5.4199,"l":5.395,"n":232,"o":5.415,"t":"2026-08-28T19:30:00Z","v":10269,"vw":5.406522},{"c":5.39,"h":5.4,"l":5.355,"n":687,"o":5.395,"t":"2026-08-28T19:45:00Z","v":39592,"vw":5.384892},{"c":5.38,"h":5.38,"l":5.38,"n":9,"o":5.38,"t":"2026-08-28T20:00:00Z","v":53225,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-08-28T20:30:00Z","v":494,"vw":5.38},{"c":5.3,"h":5.425,"l":5.24,"n":287,"o":5.36,"t":"2026-08-31T13:30:00Z","v":32054,"vw":5.297015},{"c":5.275,"h":5.29,"l":5.265,"n":128,"o":5.29,"t":"2026-08-31T13:45:00Z","v":21334,"vw":5.271454},{"c":5.295,"h":5.307,"l":5.2469,"n":171,"o":5.265,"t":"2026-08-31T14:00:00Z","v":23421,"vw":5.281079},{"c":5.305,"h":5.33,"l":5.28,"n":162,"o":5.295,"t":"2026-08-31T14:15:00Z","v":27780,"vw":5.305969},{"c":5.3,"h":5.305,"l":5.29,"n":60,"o":5.305,"t":"2026-08-31T14:30:00Z","v":4922,"vw":5.298587},{"c":5.31,"h":5.31,"l":5.31,"n":90,"o":5.31,"t":"2026-08-31T14:45:00Z","v":2528,"vw":5.31},{"c":5.27,"h":5.3,"l":5.265,"n":128,"o":5.3,"t":"2026-08-31T15:00:00Z","v":5744,"vw":5.282744},{"c":5.24,"h":5.27,"l":5.23,"n":75,"o":5.27,"t":"2026-08-31T15:15:00Z","v":7352,"vw":5.253099},{"c":5.24,"h":5.245,"l":5.23,"n":106,"o":5.24,"t":"2026-08-31T15:30:00Z","v":4746,"vw":5.237866},{"c":5.21,"h":5.24,"l":5.2,"n":173,"o":5.24,"t":"2026-08-31T15:45:00Z","v":13093,"vw":5.213019},{"c":5.235,"h":5.25,"l":5.21,"n":259,"o":5.21,"t":"2026-08-31T16:00:00Z","v":23017,"vw":5.234343},{"c":5.24,"h":5.25,"l":5.235,"n":135,"o":5.25,"t":"2026-08-31T16:15:00Z","v":7461,"vw":5.242436},{"c":5.225,"h":5.2481,"l":5.215,"n":90,"o":5.24,"t":"2026-08-31T16:30:00Z","v":5760,"vw":5.228554},{"c":5.23,"h":5.2399,"l":5.22,"n":48,"o":5.23,"t":"2026-08-31T16:45:00Z","v":7700,"vw":5.235146},{"c":5.245,"h":5.245,"l":5.23,"n":118,"o":5.23,"t":"2026-08-31T17:00:00Z","v":8397,"vw":5.235532},{"c":5.23,"h":5.24,"l":5.225,"n":137,"o":5.24,"t":"2026-08-31T17:15:00Z","v":6124,"vw":5.23266},{"c":5.23,"h":5.235,"l":5.23,"n":44,"o":5.23,"t":"2026-08-31T17:30:00Z","v":1205,"vw":5.231667},{"c":5.26,"h":5.27,"l":5.23,"n":195,"o":5.23,"t":"2026-08-31T17:45:00Z","v":11134,"vw":5.254328},{"c":5.24,"h":5.26,"l":5.24,"n":99,"o":5.26,"t":"2026-08-31T18:00:00Z","v":4269,"vw":5.250529},{"c":5.235,"h":5.245,"l":5.23,"n":135,"o":5.245,"t":"2026-08-31T18:15:00Z","v":7698,"vw":5.236941},{"c":5.255,"h":5.255,"l":5.225,"n":130,"o":5.235,"t":"2026-08-31T18:30:00Z","v":7415,"vw":5.237787},{"c":5.24,"h":5.26,"l":5.24,"n":147,"o":5.255,"t":"2026-08-31T18:45:00Z","v":6969,"vw":5.253534},{"c":5.295,"h":5.295,"l":5.24,"n":219,"o":5.245,"t":"2026-08-31T19:00:00Z","v":26147,"vw":5.253139},{"c":5.28,"h":5.3,"l":5.27,"n":294,"o":5.295,"t":"2026-08-31T19:15:00Z","v":14469,"vw":5.288028},{"c":5.29,"h":5.29,"l":5.26,"n":288,"o":5.27,"t":"2026-08-31T19:30:00Z","v":14390,"vw":5.274027},{"c":5.31,"h":5.32,"l":5.285,"n":647,"o":5.285,"t":"2026-08-31T19:45:00Z","v":23939,"vw":5.311099},{"c":5.31,"h":5.31,"l":5.31,"n":10,"o":5.31,"t":"2026-08-31T20:00:00Z","v":77743,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-08-31T20:30:00Z","v":900,"vw":5.31},{"c":5.23,"h":5.255,"l":5.21,"n":24,"o":5.25,"t":"2026-09-01T13:30:00Z","v":4035,"vw":5.247239},{"c":5.2292,"h":5.25,"l":5.21,"n":73,"o":5.23,"t":"2026-09-01T13:45:00Z","v":9001,"vw":5.224872},{"c":5.265,"h":5.265,"l":5.2,"n":161,"o":5.215,"t":"2026-09-01T14:00:00Z","v":30042,"vw":5.232808},{"c":5.285,"h":5.285,"l":5.23,"n":120,"o":5.265,"t":"2026-09-01T14:15:00Z","v":13892,"vw":5.264582},{"c":5.28,"h":5.31,"l":5.27,"n":199,"o":5.298,"t":"2026-09-01T14:30:00Z","v":14831,"vw":5.292594},{"c":5.27,"h":5.295,"l":5.27,"n":96,"o":5.29,"t":"2026-09-01T14:45:00Z","v":5875,"vw":5.28735},{"c":5.265,"h":5.28,"l":5.255,"n":163,"o":5.28,"t":"2026-09-01T15:00:00Z","v":9849,"vw":5.265141},{"c":5.28,"h":5.28,"l":5.27,"n":96,"o":5.27,"t":"2026-09-01T15:15:00Z","v":3821,"vw":5.276019},{"c":5.32,"h":5.32,"l":5.28,"n":143,"o":5.28,"t":"2026-09-01T15:30:00Z","v":7091,"vw":5.300057},{"c":5.34,"h":5.355,"l":5.33,"n":139,"o":5.33,"t":"2026-09-01T15:45:00Z","v":14773,"vw":5.348489},{"c":5.35,"h":5.375,"l":5.33,"n":155,"o":5.34,"t":"2026-09-01T16:00:00Z","v":9213,"vw":5.355734},{"c":5.32,"h":5.36,"l":5.32,"n":134,"o":5.35,"t":"2026-09-01T16:15:00Z","v":9253,"vw":5.350278},{"c":5.31,"h":5.32,"l":5.3,"n":172,"o":5.32,"t":"2026-09-01T16:30:00Z","v":8995,"vw":5.310242},{"c":5.31,"h":5.32,"l":5.29,"n":168,"o":5.3,"t":"2026-09-01T16:45:00Z","v":8907,"vw":5.307798},{"c":5.345,"h":5.35,"l":5.3,"n":101,"o":5.31,"t":"2026-09-01T17:00:00Z","v":7994,"vw":5.319131},{"c":5.35,"h":5.35,"l":5.33,"n":92,"o":5.35,"t":"2026-09-01T17:15:00Z","v":3480,"vw":5.346671},{"c":5.34,"h":5.35,"l":5.34,"n":79,"o":5.35,"t":"2026-09-01T17:30:00Z","v":3001,"vw":5.346385},{"c":5.33,"h":5.35,"l":5.33,"n":151,"o":5.35,"t":"2026-09-01T17:45:00Z","v":10364,"vw":5.334965},{"c":5.315,"h":5.32,"l":5.3,"n":116,"o":5.32,"t":"2026-09-01T18:00:00Z","v":7071,"vw":5.318261},{"c":5.3,"h":5.315,"l":5.28,"n":169,"o":5.315,"t":"2026-09-01T18:15:00Z","v":14106,"vw":5.299594},{"c":5.31,"h":5.32,"l":5.29,"n":158,"o":5.295,"t":"2026-09-01T18:30:00Z","v":11643,"vw":5.303707},{"c":5.315,"h":5.319,"l":5.3,"n":104,"o":5.31,"t":"2026-09-01T18:45:00Z","v":3772,"vw":5.309982},{"c":5.3,"h":5.31,"l":5.29,"n":184,"o":5.31,"t":"2026-09-01T19:00:00Z","v":7557,"vw":5.302064},{"c":5.28,"h":5.3,"l":5.28,"n":183,"o":5.3,"t":"2026-09-01T19:15:00Z","v":5735,"vw":5.290266},{"c":5.27,"h":5.285,"l":5.265,"n":371,"o":5.28,"t":"2026-09-01T19:30:00Z","v":18461,"vw":5.272957},{"c":5.28,"h":5.3,"l":5.245,"n":1084,"o":5.27,"t":"2026-09-01T19:45:00Z","v":59600,"vw":5.269034},{"c":5.25,"h":5.25,"l":5.25,"n":8,"o":5.25,"t":"2026-09-01T20:00:00Z","v":71896,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-09-01T20:15:00Z","v":7437,"vw":5.25},{"c":5.29,"h":5.31,"l":5.19,"n":53,"o":5.26,"t":"2026-09-02T13:30:00Z","v":10301,"vw":5.228156},{"c":5.37,"h":5.37,"l":5.3,"n":33,"o":5.3,"t":"2026-09-02T13:45:00Z","v":2267,"vw":5.343094},{"c":5.3901,"h":5.42,"l":5.3501,"n":103,"o":5.39,"t":"2026-09-02T14:00:00Z","v":6671,"vw":5.384514},{"c":5.36,"h":5.415,"l":5.352,"n":197,"o":5.415,"t":"2026-09-02T14:15:00Z","v":13327,"vw":5.384076},{"c":5.38,"h":5.38,"l":5.37,"n":93,"o":5.37,"t":"2026-09-02T14:30:00Z","v":3662,"vw":5.379116},{"c":5.37,"h":5.38,"l":5.37,"n":24,"o":5.38,"t":"2026-09-02T14:45:00Z","v":1726,"vw":5.3724},{"c":5.355,"h":5.37,"l":5.35,"n":92,"o":5.366,"t":"2026-09-02T15:00:00Z","v":3550,"vw":5.358836},{"c":5.335,"h":5.365,"l":5.335,"n":103,"o":5.36,"t":"2026-09-02T15:15:00Z","v":6079,"vw":5.357313},{"c":5.33,"h":5.336,"l":5.33,"n":95,"o":5.335,"t":"2026-09-02T15:30:00Z","v":4573,"vw":5.331494},{"c":5.355,"h":5.355,"l":5.33,"n":97,"o":5.34,"t":"2026-09-02T15:45:00Z","v":6205,"vw":5.336967},{"c":5.36,"h":5.36,"l":5.35,"n":49,"o":5.355,"t":"2026-09-02T16:00:00Z","v":2258,"vw":5.351597},{"c":5.35,"h":5.36,"l":5.35,"n":23,"o":5.36,"t":"2026-09-02T16:15:00Z","v":942,"vw":5.35229},{"c":5.36,"h":5.36,"l":5.36,"n":5,"o":5.36,"t":"2026-09-02T16:30:00Z","v":219,"vw":5.36},{"c":5.41,"h":5.425,"l":5.3599,"n":416,"o":5.36,"t":"2026-09-02T16:45:00Z","v":41646,"vw":5.393035},{"c":5.42,"h":5.42,"l":5.4,"n":113,"o":5.41,"t":"2026-09-02T17:00:00Z","v":3881,"vw":5.410026},{"c":5.415,"h":5.42,"l":5.41,"n":89,"o":5.415,"t":"2026-09-02T17:15:00Z","v":7561,"vw":5.41474},{"c":5.395,"h":5.415,"l":5.395,"n":117,"o":5.41,"t":"2026-09-02T17:30:00Z","v":8049,"vw":5.404028},{"c":5.405,"h":5.41,"l":5.395,"n":77,"o":5.395,"t":"2026-09-02T17:45:00Z","v":3206,"vw":5.404021},{"c":5.41,"h":5.41,"l":5.4,"n":63,"o":5.405,"t":"2026-09-02T18:00:00Z","v":2278,"vw":5.405476},{"c":5.44,"h":5.44,"l":5.415,"n":102,"o":5.42,"t":"2026-09-02T18:15:00Z","v":15714,"vw":5.422918},{"c":5.425,"h":5.435,"l":5.425,"n":60,"o":5.435,"t":"2026-09-02T18:30:00Z","v":5122,"vw":5.430609},{"c":5.43,"h":5.445,"l":5.42,"n":133,"o":5.42,"t":"2026-09-02T18:45:00Z","v":11036,"vw":5.4316},{"c":5.44,"h":5.44,"l":5.425,"n":62,"o":5.425,"t":"2026-09-02T19:00:00Z","v":2187,"vw":5.427174},{"c":5.455,"h":5.46,"l":5.44,"n":165,"o":5.44,"t":"2026-09-02T19:15:00Z","v":5877,"vw":5.451512},{"c":5.455,"h":5.465,"l":5.44,"n":362,"o":5.455,"t":"2026-09-02T19:30:00Z","v":19424,"vw":5.452126},{"c":5.4,"h":5.47,"l":5.39,"n":788,"o":5.46,"t":"2026-09-02T19:45:00Z","v":52035,"vw":5.436968},{"c":5.39,"h":5.39,"l":5.39,"n":16,"o":5.39,"t":"2026-09-02T20:00:00Z","v":90385,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-09-02T20:30:00Z","v":600,"vw":5.39},{"c":5.51,"h":5.54,"l":5.4695,"n":40,"o":5.47,"t":"2026-09-03T13:30:00Z","v":5042,"vw":5.481699},{"c":5.5397,"h":5.5397,"l":5.5397,"n":4,"o":5.5397,"t":"2026-09-03T13:45:00Z","v":150,"vw":5.5397},{"c":5.46,"h":5.5,"l":5.46,"n":64,"o":5.49,"t":"2026-09-03T14:00:00Z","v":4856,"vw":5.48421},{"c":5.4,"h":5.4666,"l":5.39,"n":78,"o":5.4666,"t":"2026-09-03T14:15:00Z","v":5503,"vw":5.416761},{"c":5.33,"h":5.38,"l":5.33,"n":28,"o":5.38,"t":"2026-09-03T14:30:00Z","v":1410,"vw":5.366619},{"c":5.32,"h":5.33,"l":5.32,"n":80,"o":5.33,"t":"2026-09-03T14:45:00Z","v":3276,"vw":5.320774},{"c":5.38,"h":5.43,"l":5.33,"n":88,"o":5.33,"t":"2026-09-03T15:00:00Z","v":7606,"vw":5.385509},{"c":5.3955,"h":5.3955,"l":5.3955,"n":7,"o":5.3955,"t":"2026-09-03T15:15:00Z","v":810,"vw":5.3955},{"c":5.415,"h":5.415,"l":5.395,"n":133,"o":5.395,"t":"2026-09-03T15:30:00Z","v":7063,"vw":5.405047},{"c":5.42,"h":5.42,"l":5.415,"n":15,"o":5.415,"t":"2026-09-03T15:45:00Z","v":721,"vw":5.417976},{"c":5.43,"h":5.435,"l":5.415,"n":78,"o":5.42,"t":"2026-09-03T16:00:00Z","v":2593,"vw":5.423333},{"c":5.405,"h":5.43,"l":5.4,"n":87,"o":5.43,"t":"2026-09-03T16:15:00Z","v":5706,"vw":5.411778},{"c":5.41,"h":5.41,"l":5.41,"n":9,"o":5.41,"t":"2026-09-03T16:30:00Z","v":538,"vw":5.41},{"c":5.4089,"h":5.4089,"l":5.4011,"n":8,"o":5.4011,"t":"2026-09-03T16:45:00Z","v":1454,"vw":5.406057},{"c":5.42,"h":5.42,"l":5.405,"n":99,"o":5.405,"t":"2026-09-03T17:00:00Z","v":4991,"vw":5.410457},{"c":5.43,"h":5.43,"l":5.43,"n":6,"o":5.43,"t":"2026-09-03T17:15:00Z","v":258,"vw":5.43},{"c":5.4411,"h":5.445,"l":5.425,"n":71,"o":5.425,"t":"2026-09-03T17:30:00Z","v":4973,"vw":5.436187},{"c":5.45,"h":5.46,"l":5.45,"n":37,"o":5.45,"t":"2026-09-03T17:45:00Z","v":1864,"vw":5.451527},{"c":5.455,"h":5.455,"l":5.44,"n":37,"o":5.45,"t":"2026-09-03T18:00:00Z","v":2141,"vw":5.450238},{"c":5.455,"h":5.46,"l":5.455,"n":18,"o":5.455,"t":"2026-09-03T18:15:00Z","v":761,"vw":5.456147},{"c":5.455,"h":5.455,"l":5.45,"n":30,"o":5.455,"t":"2026-09-03T18:30:00Z","v":1931,"vw":5.454599},{"c":5.455,"h":5.455,"l":5.45,"n":15,"o":5.4511,"t":"2026-09-03T18:45:00Z","v":1001,"vw":5.4531},{"c":5.46,"h":5.46,"l":5.445,"n":137,"o":5.45,"t":"2026-09-03T19:00:00Z","v":9175,"vw":5.450367},{"c":5.465,"h":5.47,"l":5.455,"n":128,"o":5.455,"t":"2026-09-03T19:15:00Z","v":6930,"vw":5.460591},{"c":5.45,"h":5.465,"l":5.45,"n":184,"o":5.465,"t":"2026-09-03T19:30:00Z","v":7826,"vw":5.458078},{"c":5.405,"h":5.45,"l":5.4,"n":619,"o":5.44,"t":"2026-09-03T19:45:00Z","v":22917,"vw":5.426171},{"c":5.42,"h":5.42,"l":5.42,"n":9,"o":5.42,"t":"2026-09-03T20:00:00Z","v":38641,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-03T20:30:00Z","v":868,"vw":5.42},{"c":5.4385,"h":5.4385,"l":5.285,"n":20,"o":5.34,"t":"2026-09-04T13:30:00Z","v":6488,"vw":5.373063},{"c":5.33,"h":5.33,"l":5.33,"n":7,"o":5.33,"t":"2026-09-04T13:45:00Z","v":332,"vw":5.33},{"c":5.38,"h":5.38,"l":5.3301,"n":74,"o":5.3301,"t":"2026-09-04T14:15:00Z","v":5436,"vw":5.370109},{"c":5.365,"h":5.365,"l":5.33,"n":110,"o":5.36,"t":"2026-09-04T14:30:00Z","v":4991,"vw":5.356415},{"c":5.34,"h":5.375,"l":5.34,"n":77,"o":5.35,"t":"2026-09-04T14:45:00Z","v":3998,"vw":5.362138},{"c":5.36,"h":5.38,"l":5.35,"n":27,"o":5.38,"t":"2026-09-04T15:00:00Z","v":1056,"vw":5.360534},{"c":5.37,"h":5.38,"l":5.37,"n":51,"o":5.37,"t":"2026-09-04T15:15:00Z","v":3131,"vw":5.375651},{"c":5.39,"h":5.39,"l":5.37,"n":52,"o":5.37,"t":"2026-09-04T15:30:00Z","v":2090,"vw":5.384121},{"c":5.42,"h":5.42,"l":5.39,"n":99,"o":5.4,"t":"2026-09-04T15:45:00Z","v":5999,"vw":5.408474},{"c":5.45,"h":5.45,"l":5.41,"n":110,"o":5.42,"t":"2026-09-04T16:00:00Z","v":6430,"vw":5.438612},{"c":5.44,"h":5.4499,"l":5.44,"n":34,"o":5.445,"t":"2026-09-04T16:15:00Z","v":2399,"vw":5.444983},{"c":5.46,"h":5.47,"l":5.44,"n":99,"o":5.44,"t":"2026-09-04T16:30:00Z","v":5900,"vw":5.454063},{"c":5.53,"h":5.55,"l":5.46,"n":374,"o":5.46,"t":"2026-09-04T16:45:00Z","v":31118,"vw":5.504649},{"c":5.545,"h":5.545,"l":5.52,"n":145,"o":5.535,"t":"2026-09-04T17:00:00Z","v":10013,"vw":5.530793},{"c":5.53,"h":5.545,"l":5.52,"n":143,"o":5.545,"t":"2026-09-04T17:15:00Z","v":12047,"vw":5.531089},{"c":5.53,"h":5.54,"l":5.53,"n":169,"o":5.54,"t":"2026-09-04T17:30:00Z","v":8496,"vw":5.534821},{"c":5.53,"h":5.535,"l":5.52,"n":152,"o":5.53,"t":"2026-09-04T17:45:00Z","v":12512,"vw":5.525597},{"c":5.555,"h":5.56,"l":5.54,"n":93,"o":5.54,"t":"2026-09-04T18:00:00Z","v":6372,"vw":5.547736},{"c":5.565,"h":5.58,"l":5.54,"n":186,"o":5.555,"t":"2026-09-04T18:15:00Z","v":24171,"vw":5.557081},{"c":5.565,"h":5.57,"l":5.56,"n":88,"o":5.56,"t":"2026-09-04T18:30:00Z","v":5643,"vw":5.568865},{"c":5.57,"h":5.57,"l":5.555,"n":153,"o":5.565,"t":"2026-09-04T18:45:00Z","v":11376,"vw":5.561586},{"c":5.585,"h":5.59,"l":5.56,"n":78,"o":5.575,"t":"2026-09-04T19:00:00Z","v":4099,"vw":5.575557},{"c":5.6,"h":5.6,"l":5.57,"n":180,"o":5.58,"t":"2026-09-04T19:15:00Z","v":11823,"vw":5.584867},{"c":5.58,"h":5.59,"l":5.575,"n":168,"o":5.59,"t":"2026-09-04T19:30:00Z","v":11835,"vw":5.578839},{"c":5.555,"h":5.575,"l":5.52,"n":777,"o":5.57,"t":"2026-09-04T19:45:00Z","v":42546,"vw":5.538828},{"c":5.55,"h":5.55,"l":5.55,"n":10,"o":5.55,"t":"2026-09-04T20:00:00Z","v":60414,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-04T20:30:00Z","v":698,"vw":5.55},{"c":5.43,"h":5.5,"l":5.405,"n":80,"o":5.5,"t":"2026-09-08T13:30:00Z","v":4364,"vw":5.476364},{"c":5.46,"h":5.46,"l":5.42,"n":98,"o":5.435,"t":"2026-09-08T13:45:00Z","v":2294,"vw":5.443625},{"c":5.46,"h":5.46,"l":5.43,"n":48,"o":5.4409,"t":"2026-09-08T14:00:00Z","v":4416,"vw":5.442775},{"c":5.53,"h":5.53,"l":5.46,"n":87,"o":5.46,"t":"2026-09-08T14:15:00Z","v":4158,"vw":5.49995},{"c":5.495,"h":5.52,"l":5.495,"n":55,"o":5.5,"t":"2026-09-08T14:30:00Z","v":7305,"vw":5.502038},{"c":5.495,"h":5.53,"l":5.475,"n":196,"o":5.495,"t":"2026-09-08T14:45:00Z","v":24706,"vw":5.487626},{"c":5.5,"h":5.51,"l":5.495,"n":124,"o":5.51,"t":"2026-09-08T15:00:00Z","v":6072,"vw":5.502709},{"c":5.5,"h":5.5,"l":5.49,"n":69,"o":5.5,"t":"2026-09-08T15:15:00Z","v":4929,"vw":5.499405},{"c":5.5,"h":5.505,"l":5.49,"n":221,"o":5.5,"t":"2026-09-08T15:30:00Z","v":15827,"vw":5.499076},{"c":5.51,"h":5.51,"l":5.49,"n":129,"o":5.49,"t":"2026-09-08T15:45:00Z","v":5646,"vw":5.503199},{"c":5.52,"h":5.53,"l":5.515,"n":122,"o":5.515,"t":"2026-09-08T16:00:00Z","v":7043,"vw":5.522399},{"c":5.53,"h":5.53,"l":5.525,"n":31,"o":5.5255,"t":"2026-09-08T16:15:00Z","v":1929,"vw":5.525683},{"c":5.5,"h":5.525,"l":5.4901,"n":116,"o":5.525,"t":"2026-09-08T16:30:00Z","v":8768,"vw":5.51096},{"c":5.47,"h":5.499,"l":5.47,"n":103,"o":5.495,"t":"2026-09-08T16:45:00Z","v":11793,"vw":5.491632},{"c":5.455,"h":5.49,"l":5.43,"n":340,"o":5.49,"t":"2026-09-08T17:00:00Z","v":49856,"vw":5.476201},{"c":5.44,"h":5.455,"l":5.44,"n":85,"o":5.455,"t":"2026-09-08T17:15:00Z","v":4835,"vw":5.451666},{"c":5.43,"h":5.45,"l":5.43,"n":109,"o":5.45,"t":"2026-09-08T17:30:00Z","v":13003,"vw":5.446098},{"c":5.4,"h":5.43,"l":5.4,"n":139,"o":5.43,"t":"2026-09-08T17:45:00Z","v":21305,"vw":5.412514},{"c":5.42,"h":5.42,"l":5.35,"n":628,"o":5.4,"t":"2026-09-08T18:00:00Z","v":62373,"vw":5.365051},{"c":5.44,"h":5.44,"l":5.425,"n":114,"o":5.425,"t":"2026-09-08T18:15:00Z","v":5275,"vw":5.429067},{"c":5.44,"h":5.45,"l":5.44,"n":61,"o":5.45,"t":"2026-09-08T18:30:00Z","v":1780,"vw":5.443906},{"c":5.45,"h":5.45,"l":5.43,"n":238,"o":5.45,"t":"2026-09-08T18:45:00Z","v":9780,"vw":5.443812},{"c":5.46,"h":5.46,"l":5.445,"n":268,"o":5.45,"t":"2026-09-08T19:00:00Z","v":9259,"vw":5.45288},{"c":5.48,"h":5.48,"l":5.46,"n":112,"o":5.46,"t":"2026-09-08T19:15:00Z","v":5583,"vw":5.469368},{"c":5.49,"h":5.495,"l":5.47,"n":118,"o":5.48,"t":"2026-09-08T19:30:00Z","v":4498,"vw":5.484617},{"c":5.49,"h":5.5,"l":5.48,"n":478,"o":5.485,"t":"2026-09-08T19:45:00Z","v":18334,"vw":5.488657},{"c":5.49,"h":5.49,"l":5.49,"n":12,"o":5.49,"t":"2026-09-08T20:00:00Z","v":51956,"vw":5.49},{"c":5.44,"h":5.48,"l":5.44,"n":70,"o":5.48,"t":"2026-09-09T13:30:00Z","v":3658,"vw":5.460763},{"c":5.395,"h":5.4147,"l":5.395,"n":14,"o":5.4,"t":"2026-09-09T13:45:00Z","v":657,"vw":5.402717},{"c":5.47,"h":5.47,"l":5.41,"n":248,"o":5.41,"t":"2026-09-09T14:00:00Z","v":18291,"vw":5.429541},{"c":5.47,"h":5.47,"l":5.45,"n":51,"o":5.45,"t":"2026-09-09T14:15:00Z","v":1499,"vw":5.454286},{"c":5.47,"h":5.47,"l":5.47,"n":16,"o":5.47,"t":"2026-09-09T14:30:00Z","v":1358,"vw":5.47},{"c":5.49,"h":5.5,"l":5.47,"n":174,"o":5.47,"t":"2026-09-09T14:45:00Z","v":7494,"vw":5.483798},{"c":5.46,"h":5.5,"l":5.46,"n":204,"o":5.5,"t":"2026-09-09T15:00:00Z","v":10235,"vw":5.477308},{"c":5.43,"h":5.445,"l":5.425,"n":72,"o":5.425,"t":"2026-09-09T15:15:00Z","v":2692,"vw":5.433941},{"c":5.425,"h":5.435,"l":5.4201,"n":74,"o":5.43,"t":"2026-09-09T15:30:00Z","v":5688,"vw":5.426436},{"c":5.415,"h":5.425,"l":5.415,"n":26,"o":5.425,"t":"2026-09-09T15:45:00Z","v":693,"vw":5.419866},{"c":5.44,"h":5.44,"l":5.415,"n":76,"o":5.415,"t":"2026-09-09T16:00:00Z","v":2836,"vw":5.428593},{"c":5.455,"h":5.46,"l":5.435,"n":142,"o":5.439,"t":"2026-09-09T16:15:00Z","v":16022,"vw":5.451521},{"c":5.465,"h":5.465,"l":5.46,"n":49,"o":5.46,"t":"2026-09-09T16:30:00Z","v":3336,"vw":5.461293},{"c":5.48,"h":5.48,"l":5.47,"n":77,"o":5.47,"t":"2026-09-09T16:45:00Z","v":4524,"vw":5.476439},{"c":5.48,"h":5.48,"l":5.47,"n":53,"o":5.48,"t":"2026-09-09T17:00:00Z","v":1957,"vw":5.478188},{"c":5.465,"h":5.49,"l":5.465,"n":107,"o":5.47,"t":"2026-09-09T17:15:00Z","v":4768,"vw":5.476656},{"c":5.465,"h":5.465,"l":5.455,"n":143,"o":5.46,"t":"2026-09-09T17:30:00Z","v":6808,"vw":5.460249},{"c":5.44,"h":5.465,"l":5.43,"n":184,"o":5.465,"t":"2026-09-09T17:45:00Z","v":15941,"vw":5.453072},{"c":5.44,"h":5.44,"l":5.44,"n":25,"o":5.44,"t":"2026-09-09T18:00:00Z","v":1932,"vw":5.44},{"c":5.45,"h":5.45,"l":5.44,"n":108,"o":5.44,"t":"2026-09-09T18:15:00Z","v":4423,"vw":5.446393},{"c":5.435,"h":5.45,"l":5.435,"n":115,"o":5.445,"t":"2026-09-09T18:30:00Z","v":4949,"vw":5.442815},{"c":5.44,"h":5.445,"l":5.435,"n":88,"o":5.435,"t":"2026-09-09T18:45:00Z","v":4142,"vw":5.439092},{"c":5.4401,"h":5.45,"l":5.44,"n":103,"o":5.44,"t":"2026-09-09T19:00:00Z","v":4836,"vw":5.444143},{"c":5.435,"h":5.45,"l":5.435,"n":133,"o":5.45,"t":"2026-09-09T19:15:00Z","v":5366,"vw":5.442088},{"c":5.4,"h":5.44,"l":5.4,"n":257,"o":5.435,"t":"2026-09-09T19:30:00Z","v":15756,"vw":5.419838},{"c":5.43,"h":5.44,"l":5.38,"n":807,"o":5.4,"t":"2026-09-09T19:45:00Z","v":49791,"vw":5.405102},{"c":5.425,"h":5.425,"l":5.425,"n":14,"o":5.425,"t":"2026-09-09T20:00:00Z","v":58051,"vw":5.425},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-10T11:15:00Z","v":110,"vw":5.43},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-09-10T12:00:00Z","v":1877,"vw":5.5},{"c":5.62,"h":5.84,"l":5.35,"n":230,"o":5.53,"t":"2026-09-10T12:15:00Z","v":43803,"vw":5.743386},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-09-10T13:00:00Z","v":948,"vw":5.49},{"c":5.51,"h":5.52,"l":5.51,"n":11,"o":5.52,"t":"2026-09-10T13:15:00Z","v":277,"vw":5.514566},{"c":5.68,"h":5.75,"l":5.52,"n":317,"o":5.67,"t":"2026-09-10T13:30:00Z","v":53866,"vw":5.675048},{"c":5.76,"h":5.788,"l":5.7,"n":160,"o":5.7,"t":"2026-09-10T13:45:00Z","v":33178,"vw":5.751301},{"c":5.78,"h":5.78,"l":5.75,"n":104,"o":5.77,"t":"2026-09-10T14:00:00Z","v":7200,"vw":5.770573},{"c":5.8024,"h":5.83,"l":5.77,"n":261,"o":5.79,"t":"2026-09-10T14:15:00Z","v":45650,"vw":5.794707},{"c":5.7607,"h":5.81,"l":5.7607,"n":97,"o":5.79,"t":"2026-09-10T14:30:00Z","v":10840,"vw":5.794536},{"c":5.78,"h":5.785,"l":5.77,"n":59,"o":5.775,"t":"2026-09-10T14:45:00Z","v":4635,"vw":5.777501},{"c":5.8101,"h":5.83,"l":5.77,"n":116,"o":5.783,"t":"2026-09-10T15:00:00Z","v":9310,"vw":5.783504},{"c":5.89,"h":5.91,"l":5.805,"n":378,"o":5.83,"t":"2026-09-10T15:15:00Z","v":25161,"vw":5.863068},{"c":5.82,"h":5.88,"l":5.81,"n":213,"o":5.88,"t":"2026-09-10T15:30:00Z","v":11793,"vw":5.837778},{"c":5.815,"h":5.8201,"l":5.81,"n":43,"o":5.8201,"t":"2026-09-10T15:45:00Z","v":8197,"vw":5.815901},{"c":5.81,"h":5.82,"l":5.8,"n":85,"o":5.82,"t":"2026-09-10T16:00:00Z","v":7672,"vw":5.810179},{"c":5.83,"h":5.85,"l":5.81,"n":174,"o":5.819,"t":"2026-09-10T16:15:00Z","v":16938,"vw":5.824003},{"c":5.81,"h":5.83,"l":5.8,"n":71,"o":5.83,"t":"2026-09-10T16:30:00Z","v":2895,"vw":5.818365},{"c":5.785,"h":5.83,"l":5.76,"n":78,"o":5.81,"t":"2026-09-10T16:45:00Z","v":15413,"vw":5.796602},{"c":5.77,"h":5.7899,"l":5.7645,"n":45,"o":5.7899,"t":"2026-09-10T17:00:00Z","v":2804,"vw":5.772516},{"c":5.765,"h":5.78,"l":5.76,"n":85,"o":5.76,"t":"2026-09-10T17:15:00Z","v":5964,"vw":5.767638},{"c":5.79,"h":5.79,"l":5.77,"n":79,"o":5.77,"t":"2026-09-10T17:30:00Z","v":4082,"vw":5.772965},{"c":5.79,"h":5.79,"l":5.78,"n":75,"o":5.78,"t":"2026-09-10T17:45:00Z","v":3110,"vw":5.788468},{"c":5.775,"h":5.795,"l":5.7701,"n":98,"o":5.795,"t":"2026-09-10T18:00:00Z","v":8109,"vw":5.778223},{"c":5.78,"h":5.8,"l":5.77,"n":126,"o":5.78,"t":"2026-09-10T18:15:00Z","v":17024,"vw":5.781997},{"c":5.765,"h":5.78,"l":5.765,"n":119,"o":5.78,"t":"2026-09-10T18:30:00Z","v":6370,"vw":5.77402},{"c":5.75,"h":5.775,"l":5.75,"n":210,"o":5.76,"t":"2026-09-10T18:45:00Z","v":13953,"vw":5.761037},{"c":5.765,"h":5.765,"l":5.745,"n":90,"o":5.745,"t":"2026-09-10T19:00:00Z","v":3334,"vw":5.752247},{"c":5.755,"h":5.78,"l":5.755,"n":203,"o":5.7691,"t":"2026-09-10T19:15:00Z","v":9945,"vw":5.768435},{"c":5.755,"h":5.778,"l":5.73,"n":412,"o":5.76,"t":"2026-09-10T19:30:00Z","v":25308,"vw":5.754324},{"c":5.76,"h":5.775,"l":5.74,"n":963,"o":5.755,"t":"2026-09-10T19:45:00Z","v":62345,"vw":5.755189},{"c":5.85,"h":5.85,"l":5.765,"n":17,"o":5.765,"t":"2026-09-10T20:00:00Z","v":64378,"vw":5.765138},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-10T21:30:00Z","v":300,"vw":5.85},{"c":5.91,"h":5.94,"l":5.84,"n":50,"o":5.88,"t":"2026-09-11T12:45:00Z","v":16348,"vw":5.882067},{"c":5.91,"h":5.92,"l":5.8603,"n":13,"o":5.92,"t":"2026-09-11T13:00:00Z","v":6041,"vw":5.916348},{"c":5.88,"h":5.98,"l":5.88,"n":20,"o":5.9,"t":"2026-09-11T13:15:00Z","v":5034,"vw":5.928406},{"c":5.99,"h":6.02,"l":5.87,"n":218,"o":5.89,"t":"2026-09-11T13:30:00Z","v":54762,"vw":5.948169},{"c":5.98,"h":6.03,"l":5.98,"n":99,"o":6,"t":"2026-09-11T13:45:00Z","v":10159,"vw":6.011266},{"c":6.025,"h":6.04,"l":5.985,"n":284,"o":6,"t":"2026-09-11T14:00:00Z","v":26635,"vw":6.000153},{"c":6.04,"h":6.04,"l":5.99,"n":197,"o":6.025,"t":"2026-09-11T14:15:00Z","v":25348,"vw":6.005363},{"c":6.015,"h":6.045,"l":6.015,"n":151,"o":6.0279,"t":"2026-09-11T14:30:00Z","v":31909,"vw":6.027135},{"c":6.09,"h":6.09,"l":6.015,"n":299,"o":6.015,"t":"2026-09-11T14:45:00Z","v":37874,"vw":6.053455},{"c":6.12,"h":6.17,"l":6.09,"n":331,"o":6.09,"t":"2026-09-11T15:00:00Z","v":46704,"vw":6.1379},{"c":6.1,"h":6.13,"l":6.08,"n":246,"o":6.12,"t":"2026-09-11T15:15:00Z","v":31387,"vw":6.10438},{"c":6.095,"h":6.13,"l":6.082,"n":311,"o":6.09,"t":"2026-09-11T15:30:00Z","v":66539,"vw":6.110586},{"c":6.08,"h":6.095,"l":6.07,"n":96,"o":6.095,"t":"2026-09-11T15:45:00Z","v":7429,"vw":6.08396},{"c":6.07,"h":6.07,"l":6.01,"n":361,"o":6.07,"t":"2026-09-11T16:00:00Z","v":50472,"vw":6.045299},{"c":6.05,"h":6.06,"l":6.05,"n":59,"o":6.06,"t":"2026-09-11T16:15:00Z","v":2331,"vw":6.054973},{"c":6.0514,"h":6.06,"l":6.05,"n":71,"o":6.055,"t":"2026-09-11T16:30:00Z","v":5372,"vw":6.054799},{"c":6.052,"h":6.06,"l":6.052,"n":48,"o":6.055,"t":"2026-09-11T16:45:00Z","v":2662,"vw":6.057884},{"c":6.055,"h":6.06,"l":6.055,"n":84,"o":6.06,"t":"2026-09-11T17:00:00Z","v":3210,"vw":6.057603},{"c":6.04,"h":6.07,"l":6.04,"n":206,"o":6.052,"t":"2026-09-11T17:15:00Z","v":12791,"vw":6.05644},{"c":6.02,"h":6.04,"l":6,"n":104,"o":6.04,"t":"2026-09-11T17:30:00Z","v":5294,"vw":6.021532},{"c":5.97,"h":6.03,"l":5.97,"n":197,"o":6.01,"t":"2026-09-11T17:45:00Z","v":20092,"vw":6.011048},{"c":5.94,"h":5.97,"l":5.94,"n":104,"o":5.97,"t":"2026-09-11T18:00:00Z","v":8690,"vw":5.952683},{"c":5.92,"h":5.935,"l":5.915,"n":91,"o":5.9201,"t":"2026-09-11T18:15:00Z","v":4560,"vw":5.923816},{"c":5.956,"h":5.956,"l":5.926,"n":73,"o":5.9298,"t":"2026-09-11T18:30:00Z","v":10694,"vw":5.934512},{"c":5.955,"h":5.97,"l":5.955,"n":70,"o":5.955,"t":"2026-09-11T18:45:00Z","v":4702,"vw":5.961427},{"c":5.935,"h":5.97,"l":5.935,"n":112,"o":5.955,"t":"2026-09-11T19:00:00Z","v":15607,"vw":5.952114},{"c":5.932,"h":5.94,"l":5.93,"n":82,"o":5.94,"t":"2026-09-11T19:15:00Z","v":5458,"vw":5.933869},{"c":5.94,"h":5.94,"l":5.9,"n":247,"o":5.94,"t":"2026-09-11T19:30:00Z","v":23798,"vw":5.920151},{"c":5.95,"h":6,"l":5.94,"n":555,"o":5.95,"t":"2026-09-11T19:45:00Z","v":40412,"vw":5.962681},{"c":5.94,"h":5.94,"l":5.94,"n":9,"o":5.94,"t":"2026-09-11T20:00:00Z","v":62280,"vw":5.94},{"c":6,"h":6.08,"l":5.96,"n":144,"o":5.96,"t":"2026-09-14T13:30:00Z","v":22895,"vw":5.998763},{"c":6.015,"h":6.02,"l":5.9805,"n":293,"o":6.005,"t":"2026-09-14T13:45:00Z","v":17868,"vw":6.00458},{"c":6.005,"h":6.0288,"l":6,"n":92,"o":6.014,"t":"2026-09-14T14:00:00Z","v":6886,"vw":6.015854},{"c":5.995,"h":6.01,"l":5.995,"n":814,"o":6,"t":"2026-09-14T14:15:00Z","v":29423,"vw":6.001867},{"c":5.98,"h":5.995,"l":5.97,"n":180,"o":5.995,"t":"2026-09-14T14:30:00Z","v":10922,"vw":5.98481},{"c":5.98,"h":5.99,"l":5.95,"n":325,"o":5.97,"t":"2026-09-14T14:45:00Z","v":36358,"vw":5.976062},{"c":5.98,"h":5.985,"l":5.968,"n":543,"o":5.98,"t":"2026-09-14T15:00:00Z","v":22623,"vw":5.97655},{"c":5.96,"h":5.98,"l":5.96,"n":44,"o":5.98,"t":"2026-09-14T15:15:00Z","v":4044,"vw":5.969742},{"c":6.08,"h":6.08,"l":5.95,"n":766,"o":5.96,"t":"2026-09-14T15:30:00Z","v":32123,"vw":6.00565},{"c":6.05,"h":6.07,"l":6.04,"n":111,"o":6.07,"t":"2026-09-14T15:45:00Z","v":24415,"vw":6.051063},{"c":6.015,"h":6.055,"l":6,"n":179,"o":6.05,"t":"2026-09-14T16:00:00Z","v":17121,"vw":6.016155},{"c":5.97,"h":6.015,"l":5.97,"n":425,"o":6.015,"t":"2026-09-14T16:15:00Z","v":57286,"vw":5.997591},{"c":5.98,"h":6.01,"l":5.97,"n":203,"o":5.9724,"t":"2026-09-14T16:30:00Z","v":34496,"vw":5.983076},{"c":5.98,"h":5.99,"l":5.98,"n":148,"o":5.98,"t":"2026-09-14T16:45:00Z","v":27442,"vw":5.983076},{"c":5.98,"h":5.99,"l":5.97,"n":173,"o":5.97,"t":"2026-09-14T17:00:00Z","v":15757,"vw":5.980051},{"c":5.955,"h":5.98,"l":5.955,"n":110,"o":5.975,"t":"2026-09-14T17:15:00Z","v":9263,"vw":5.969014},{"c":5.92,"h":5.95,"l":5.92,"n":79,"o":5.95,"t":"2026-09-14T17:30:00Z","v":3500,"vw":5.940678},{"c":5.935,"h":5.94,"l":5.92,"n":86,"o":5.92,"t":"2026-09-14T17:45:00Z","v":5896,"vw":5.9288},{"c":5.935,"h":5.94,"l":5.935,"n":51,"o":5.935,"t":"2026-09-14T18:00:00Z","v":2285,"vw":5.935349},{"c":5.885,"h":5.935,"l":5.885,"n":132,"o":5.93,"t":"2026-09-14T18:15:00Z","v":10505,"vw":5.916065},{"c":5.888,"h":5.89,"l":5.875,"n":84,"o":5.88,"t":"2026-09-14T18:30:00Z","v":3647,"vw":5.882464},{"c":5.875,"h":5.89,"l":5.875,"n":112,"o":5.88,"t":"2026-09-14T18:45:00Z","v":7456,"vw":5.882147},{"c":5.935,"h":5.94,"l":5.8699,"n":164,"o":5.875,"t":"2026-09-14T19:00:00Z","v":9969,"vw":5.888521},{"c":5.915,"h":5.935,"l":5.91,"n":88,"o":5.935,"t":"2026-09-14T19:15:00Z","v":4476,"vw":5.920546},{"c":5.96,"h":5.96,"l":5.915,"n":348,"o":5.915,"t":"2026-09-14T19:30:00Z","v":19768,"vw":5.930264},{"c":6.01,"h":6.05,"l":5.94,"n":992,"o":5.96,"t":"2026-09-14T19:45:00Z","v":56375,"vw":5.999737},{"c":6.005,"h":6.005,"l":6.005,"n":15,"o":6.005,"t":"2026-09-14T20:00:00Z","v":75948,"vw":6.005},{"c":6.005,"h":6.005,"l":6.005,"n":1,"o":6.005,"t":"2026-09-14T20:30:00Z","v":609,"vw":6.005},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-09-14T21:30:00Z","v":150,"vw":6.02},{"c":5.9823,"h":6,"l":5.9,"n":95,"o":5.95,"t":"2026-09-15T13:30:00Z","v":12896,"vw":5.929947},{"c":5.97,"h":5.995,"l":5.96,"n":59,"o":5.98,"t":"2026-09-15T13:45:00Z","v":2055,"vw":5.978406},{"c":5.955,"h":5.96,"l":5.94,"n":86,"o":5.955,"t":"2026-09-15T14:00:00Z","v":11138,"vw":5.949416},{"c":5.98,"h":5.985,"l":5.94,"n":76,"o":5.9594,"t":"2026-09-15T14:15:00Z","v":5082,"vw":5.960481},{"c":5.97,"h":5.98,"l":5.97,"n":97,"o":5.975,"t":"2026-09-15T14:30:00Z","v":6914,"vw":5.974475},{"c":5.95,"h":5.96,"l":5.94,"n":101,"o":5.96,"t":"2026-09-15T14:45:00Z","v":6368,"vw":5.951044},{"c":5.9601,"h":5.97,"l":5.95,"n":74,"o":5.95,"t":"2026-09-15T15:00:00Z","v":4373,"vw":5.961418},{"c":5.97,"h":5.98,"l":5.97,"n":56,"o":5.98,"t":"2026-09-15T15:15:00Z","v":3396,"vw":5.971682},{"c":5.99,"h":5.99,"l":5.97,"n":109,"o":5.97,"t":"2026-09-15T15:30:00Z","v":4373,"vw":5.979864},{"c":5.985,"h":5.985,"l":5.98,"n":40,"o":5.9802,"t":"2026-09-15T15:45:00Z","v":2446,"vw":5.980699},{"c":5.985,"h":5.99,"l":5.98,"n":54,"o":5.985,"t":"2026-09-15T16:00:00Z","v":4779,"vw":5.98465},{"c":5.995,"h":5.995,"l":5.98,"n":93,"o":5.99,"t":"2026-09-15T16:15:00Z","v":3401,"vw":5.987283},{"c":6,"h":6,"l":5.99,"n":48,"o":5.995,"t":"2026-09-15T16:30:00Z","v":1715,"vw":5.995518},{"c":6.05,"h":6.06,"l":6,"n":170,"o":6,"t":"2026-09-15T16:45:00Z","v":35481,"vw":6.039253},{"c":6.03,"h":6.06,"l":6.03,"n":99,"o":6.06,"t":"2026-09-15T17:00:00Z","v":4064,"vw":6.039052},{"c":6.01,"h":6.03,"l":6.01,"n":118,"o":6.03,"t":"2026-09-15T17:15:00Z","v":3071,"vw":6.017296},{"c":6.03,"h":6.03,"l":6.01,"n":88,"o":6.015,"t":"2026-09-15T17:30:00Z","v":3833,"vw":6.020701},{"c":6.03,"h":6.04,"l":6.03,"n":76,"o":6.03,"t":"2026-09-15T17:45:00Z","v":5258,"vw":6.03645},{"c":6.035,"h":6.035,"l":6.03,"n":59,"o":6.03,"t":"2026-09-15T18:00:00Z","v":2657,"vw":6.030556},{"c":6.04,"h":6.045,"l":6.025,"n":134,"o":6.035,"t":"2026-09-15T18:15:00Z","v":6189,"vw":6.037376},{"c":6.065,"h":6.07,"l":6.04,"n":113,"o":6.04,"t":"2026-09-15T18:30:00Z","v":25249,"vw":6.064902},{"c":6.04,"h":6.06,"l":6.04,"n":225,"o":6.06,"t":"2026-09-15T18:45:00Z","v":10050,"vw":6.051729},{"c":6.05,"h":6.065,"l":6.04,"n":232,"o":6.045,"t":"2026-09-15T19:00:00Z","v":11815,"vw":6.050782},{"c":6.048,"h":6.05,"l":6.04,"n":120,"o":6.05,"t":"2026-09-15T19:15:00Z","v":5695,"vw":6.042885},{"c":6.015,"h":6.035,"l":6.015,"n":190,"o":6.035,"t":"2026-09-15T19:30:00Z","v":8166,"vw":6.026705},{"c":6.03,"h":6.03,"l":6,"n":593,"o":6.0109,"t":"2026-09-15T19:45:00Z","v":25212,"vw":6.009863},{"c":6.01,"h":6.01,"l":6.01,"n":11,"o":6.01,"t":"2026-09-15T20:00:00Z","v":61440,"vw":6.01},{"c":5.98,"h":6,"l":5.95,"n":121,"o":6,"t":"2026-09-16T13:30:00Z","v":8141,"vw":5.972053},{"c":6,"h":6,"l":5.98,"n":22,"o":5.99,"t":"2026-09-16T13:45:00Z","v":961,"vw":5.995},{"c":5.99,"h":6.02,"l":5.99,"n":82,"o":6.005,"t":"2026-09-16T14:00:00Z","v":18380,"vw":6.015352},{"c":6.02,"h":6.03,"l":6,"n":121,"o":6,"t":"2026-09-16T14:15:00Z","v":5642,"vw":6.012208},{"c":6.01,"h":6.02,"l":6,"n":50,"o":6.02,"t":"2026-09-16T14:30:00Z","v":3089,"vw":6.0108},{"c":6.02,"h":6.03,"l":6.01,"n":88,"o":6.01,"t":"2026-09-16T14:45:00Z","v":4300,"vw":6.018948},{"c":6.05,"h":6.05,"l":6.025,"n":142,"o":6.025,"t":"2026-09-16T15:00:00Z","v":7709,"vw":6.039244},{"c":6.01,"h":6.04,"l":6.01,"n":121,"o":6.04,"t":"2026-09-16T15:15:00Z","v":4641,"vw":6.020563},{"c":6.02,"h":6.03,"l":6.01,"n":83,"o":6.01,"t":"2026-09-16T15:30:00Z","v":5535,"vw":6.01849},{"c":6.03,"h":6.05,"l":6.02,"n":85,"o":6.02,"t":"2026-09-16T15:45:00Z","v":5135,"vw":6.032227},{"c":6.025,"h":6.03,"l":6.02,"n":56,"o":6.02,"t":"2026-09-16T16:00:00Z","v":2205,"vw":6.023819},{"c":6.025,"h":6.03,"l":6.02,"n":79,"o":6.025,"t":"2026-09-16T16:15:00Z","v":14068,"vw":6.020714},{"c":6.025,"h":6.03,"l":6.025,"n":33,"o":6.03,"t":"2026-09-16T16:30:00Z","v":1885,"vw":6.026097},{"c":6.02,"h":6.035,"l":6.02,"n":95,"o":6.025,"t":"2026-09-16T16:45:00Z","v":4905,"vw":6.029355},{"c":5.99,"h":6.012,"l":5.96,"n":326,"o":6.012,"t":"2026-09-16T17:00:00Z","v":31439,"vw":5.981874},{"c":5.9891,"h":5.9891,"l":5.98,"n":15,"o":5.98,"t":"2026-09-16T17:15:00Z","v":1022,"vw":5.981415},{"c":5.99,"h":5.99,"l":5.98,"n":37,"o":5.98,"t":"2026-09-16T17:30:00Z","v":6599,"vw":5.985043},{"c":6,"h":6,"l":5.985,"n":71,"o":5.985,"t":"2026-09-16T17:45:00Z","v":4101,"vw":5.995156},{"c":5.98,"h":6,"l":5.95,"n":140,"o":5.99,"t":"2026-09-16T18:00:00Z","v":9873,"vw":5.981841},{"c":5.97,"h":5.98,"l":5.97,"n":30,"o":5.98,"t":"2026-09-16T18:15:00Z","v":1436,"vw":5.975029},{"c":5.99,"h":5.99,"l":5.96,"n":137,"o":5.97,"t":"2026-09-16T18:30:00Z","v":5579,"vw":5.971269},{"c":5.925,"h":5.99,"l":5.925,"n":106,"o":5.99,"t":"2026-09-16T18:45:00Z","v":10550,"vw":5.968358},{"c":5.915,"h":5.935,"l":5.91,"n":108,"o":5.91,"t":"2026-09-16T19:00:00Z","v":10123,"vw":5.919133},{"c":5.85,"h":5.915,"l":5.85,"n":221,"o":5.915,"t":"2026-09-16T19:15:00Z","v":18184,"vw":5.879794},{"c":5.8514,"h":5.875,"l":5.84,"n":265,"o":5.85,"t":"2026-09-16T19:30:00Z","v":16507,"vw":5.859658},{"c":5.905,"h":5.915,"l":5.855,"n":789,"o":5.855,"t":"2026-09-16T19:45:00Z","v":36129,"vw":5.89148},{"c":5.93,"h":5.93,"l":5.89,"n":22,"o":5.91,"t":"2026-09-16T20:00:00Z","v":84731,"vw":5.891928},{"c":5.95,"h":6,"l":5.93,"n":44,"o":5.98,"t":"2026-09-17T13:30:00Z","v":6119,"vw":5.97068},{"c":5.92,"h":5.925,"l":5.92,"n":35,"o":5.92,"t":"2026-09-17T13:45:00Z","v":3164,"vw":5.923113},{"c":5.945,"h":5.9599,"l":5.915,"n":97,"o":5.915,"t":"2026-09-17T14:00:00Z","v":6052,"vw":5.939667},{"c":5.94,"h":5.95,"l":5.93,"n":48,"o":5.95,"t":"2026-09-17T14:15:00Z","v":4739,"vw":5.93659},{"c":5.92,"h":5.94,"l":5.91,"n":184,"o":5.93,"t":"2026-09-17T14:30:00Z","v":15158,"vw":5.926862},{"c":5.92,"h":5.9277,"l":5.92,"n":27,"o":5.92,"t":"2026-09-17T14:45:00Z","v":1556,"vw":5.920756},{"c":5.93,"h":5.93,"l":5.9,"n":138,"o":5.91,"t":"2026-09-17T15:00:00Z","v":14601,"vw":5.918814},{"c":5.93,"h":5.93,"l":5.93,"n":27,"o":5.93,"t":"2026-09-17T15:15:00Z","v":1194,"vw":5.93},{"c":5.94,"h":5.955,"l":5.93,"n":100,"o":5.93,"t":"2026-09-17T15:30:00Z","v":4292,"vw":5.941205},{"c":5.94,"h":5.95,"l":5.94,"n":120,"o":5.95,"t":"2026-09-17T15:45:00Z","v":5139,"vw":5.943099},{"c":5.95,"h":5.95,"l":5.94,"n":26,"o":5.94,"t":"2026-09-17T16:00:00Z","v":2739,"vw":5.944794},{"c":5.93,"h":5.94,"l":5.93,"n":61,"o":5.94,"t":"2026-09-17T16:15:00Z","v":2952,"vw":5.932944},{"c":5.91,"h":5.93,"l":5.9,"n":77,"o":5.93,"t":"2026-09-17T16:30:00Z","v":5005,"vw":5.919028},{"c":5.9,"h":5.903,"l":5.89,"n":87,"o":5.9,"t":"2026-09-17T16:45:00Z","v":4822,"vw":5.897434},{"c":5.89,"h":5.895,"l":5.885,"n":62,"o":5.885,"t":"2026-09-17T17:00:00Z","v":2225,"vw":5.89},{"c":5.92,"h":5.92,"l":5.89,"n":72,"o":5.89,"t":"2026-09-17T17:15:00Z","v":3592,"vw":5.909686},{"c":5.91,"h":5.925,"l":5.91,"n":40,"o":5.925,"t":"2026-09-17T17:30:00Z","v":6131,"vw":5.923947},{"c":5.93,"h":5.93,"l":5.92,"n":30,"o":5.925,"t":"2026-09-17T17:45:00Z","v":1328,"vw":5.926818},{"c":5.93,"h":5.94,"l":5.93,"n":30,"o":5.94,"t":"2026-09-17T18:00:00Z","v":1779,"vw":5.932552},{"c":5.905,"h":5.93,"l":5.89,"n":120,"o":5.93,"t":"2026-09-17T18:15:00Z","v":14263,"vw":5.898793},{"c":5.89,"h":5.905,"l":5.88,"n":80,"o":5.905,"t":"2026-09-17T18:30:00Z","v":3981,"vw":5.89344},{"c":5.895,"h":5.9,"l":5.895,"n":39,"o":5.9,"t":"2026-09-17T18:45:00Z","v":1983,"vw":5.896331},{"c":5.925,"h":5.925,"l":5.895,"n":156,"o":5.9,"t":"2026-09-17T19:00:00Z","v":8033,"vw":5.911258},{"c":5.9,"h":5.925,"l":5.9,"n":168,"o":5.925,"t":"2026-09-17T19:15:00Z","v":17852,"vw":5.908684},{"c":5.87,"h":5.92,"l":5.85,"n":403,"o":5.9,"t":"2026-09-17T19:30:00Z","v":33628,"vw":5.900227},{"c":5.955,"h":5.96,"l":5.86,"n":1201,"o":5.88,"t":"2026-09-17T19:45:00Z","v":166586,"vw":5.901779},{"c":5.95,"h":5.95,"l":5.95,"n":13,"o":5.95,"t":"2026-09-17T20:00:00Z","v":92203,"vw":5.95},{"c":5.7949,"h":5.91,"l":5.7949,"n":27,"o":5.91,"t":"2026-09-18T13:30:00Z","v":25651,"vw":5.907464},{"c":5.77,"h":5.88,"l":5.77,"n":100,"o":5.8366,"t":"2026-09-18T13:45:00Z","v":12126,"vw":5.814024},{"c":5.85,"h":5.85,"l":5.75,"n":152,"o":5.775,"t":"2026-09-18T14:00:00Z","v":11143,"vw":5.808832},{"c":5.8458,"h":5.8458,"l":5.82,"n":35,"o":5.84,"t":"2026-09-18T14:15:00Z","v":2056,"vw":5.838693},{"c":5.84,"h":5.86,"l":5.84,"n":55,"o":5.845,"t":"2026-09-18T14:30:00Z","v":3308,"vw":5.852924},{"c":5.845,"h":5.86,"l":5.81,"n":109,"o":5.83,"t":"2026-09-18T14:45:00Z","v":7779,"vw":5.839983},{"c":5.795,"h":5.845,"l":5.795,"n":79,"o":5.845,"t":"2026-09-18T15:00:00Z","v":6387,"vw":5.827667},{"c":5.83,"h":5.83,"l":5.79,"n":70,"o":5.79,"t":"2026-09-18T15:15:00Z","v":2745,"vw":5.805313},{"c":5.84,"h":5.84,"l":5.82,"n":34,"o":5.82,"t":"2026-09-18T15:30:00Z","v":2245,"vw":5.830885},{"c":5.83,"h":5.835,"l":5.83,"n":29,"o":5.83,"t":"2026-09-18T15:45:00Z","v":1569,"vw":5.832658},{"c":5.845,"h":5.845,"l":5.83,"n":83,"o":5.8392,"t":"2026-09-18T16:00:00Z","v":4758,"vw":5.838447},{"c":5.865,"h":5.865,"l":5.845,"n":58,"o":5.845,"t":"2026-09-18T16:15:00Z","v":3288,"vw":5.859362},{"c":5.805,"h":5.865,"l":5.78,"n":286,"o":5.86,"t":"2026-09-18T16:30:00Z","v":27731,"vw":5.824518},{"c":5.83,"h":5.83,"l":5.79,"n":84,"o":5.8,"t":"2026-09-18T16:45:00Z","v":7436,"vw":5.805344},{"c":5.835,"h":5.835,"l":5.835,"n":46,"o":5.835,"t":"2026-09-18T17:00:00Z","v":3077,"vw":5.835},{"c":5.83,"h":5.85,"l":5.82,"n":41,"o":5.835,"t":"2026-09-18T17:15:00Z","v":3129,"vw":5.832408},{"c":5.835,"h":5.84,"l":5.82,"n":81,"o":5.83,"t":"2026-09-18T17:30:00Z","v":9556,"vw":5.83283},{"c":5.835,"h":5.8499,"l":5.81,"n":122,"o":5.835,"t":"2026-09-18T17:45:00Z","v":12195,"vw":5.835483},{"c":5.83,"h":5.84,"l":5.82,"n":80,"o":5.835,"t":"2026-09-18T18:00:00Z","v":5155,"vw":5.830925},{"c":5.845,"h":5.85,"l":5.82,"n":121,"o":5.83,"t":"2026-09-18T18:15:00Z","v":7998,"vw":5.837237},{"c":5.845,"h":5.86,"l":5.84,"n":92,"o":5.85,"t":"2026-09-18T18:30:00Z","v":8965,"vw":5.855696},{"c":5.845,"h":5.85,"l":5.83,"n":102,"o":5.84,"t":"2026-09-18T18:45:00Z","v":9044,"vw":5.841207},{"c":5.835,"h":5.845,"l":5.83,"n":80,"o":5.845,"t":"2026-09-18T19:00:00Z","v":5350,"vw":5.836665},{"c":5.84,"h":5.845,"l":5.83,"n":137,"o":5.835,"t":"2026-09-18T19:15:00Z","v":8267,"vw":5.837598},{"c":5.85,"h":5.86,"l":5.84,"n":231,"o":5.84,"t":"2026-09-18T19:30:00Z","v":13219,"vw":5.851186},{"c":5.82,"h":5.86,"l":5.805,"n":991,"o":5.855,"t":"2026-09-18T19:45:00Z","v":74770,"vw":5.836676},{"c":5.83,"h":5.83,"l":5.83,"n":14,"o":5.83,"t":"2026-09-18T20:00:00Z","v":391423,"vw":5.83},{"c":7.78,"h":7.89,"l":7.73,"n":1489,"o":7.8,"t":"2026-09-21T12:00:00Z","v":228339,"vw":7.769902},{"c":7.76,"h":7.825,"l":7.75,"n":514,"o":7.79,"t":"2026-09-21T12:15:00Z","v":278613,"vw":7.79104},{"c":7.7602,"h":7.77,"l":7.75,"n":569,"o":7.7508,"t":"2026-09-21T12:30:00Z","v":245714,"vw":7.758616},{"c":7.7785,"h":7.78,"l":7.76,"n":634,"o":7.76,"t":"2026-09-21T12:45:00Z","v":1036827,"vw":7.770052},{"c":7.8298,"h":7.84,"l":7.77,"n":386,"o":7.775,"t":"2026-09-21T13:00:00Z","v":262143,"vw":7.797893},{"c":7.78,"h":7.85,"l":7.76,"n":479,"o":7.83,"t":"2026-09-21T13:15:00Z","v":282993,"vw":7.800216},{"c":7.7899,"h":7.82,"l":7.7701,"n":3632,"o":7.79,"t":"2026-09-21T13:30:00Z","v":3156253,"vw":7.7889},{"c":7.78,"h":7.79,"l":7.78,"n":1788,"o":7.79,"t":"2026-09-21T13:45:00Z","v":1629404,"vw":7.780678},{"c":7.76,"h":7.79,"l":7.76,"n":1526,"o":7.78,"t":"2026-09-21T14:00:00Z","v":858240,"vw":7.769986},{"c":7.77,"h":7.78,"l":7.76,"n":834,"o":7.76,"t":"2026-09-21T14:15:00Z","v":388094,"vw":7.769108},{"c":7.78,"h":7.78,"l":7.77,"n":593,"o":7.77,"t":"2026-09-21T14:30:00Z","v":182897,"vw":7.771995},{"c":7.77,"h":7.78,"l":7.77,"n":652,"o":7.775,"t":"2026-09-21T14:45:00Z","v":358414,"vw":7.771856},{"c":7.765,"h":7.775,"l":7.765,"n":587,"o":7.77,"t":"2026-09-21T15:00:00Z","v":249599,"vw":7.768452},{"c":7.765,"h":7.77,"l":7.76,"n":847,"o":7.765,"t":"2026-09-21T15:15:00Z","v":1545254,"vw":7.765409},{"c":7.765,"h":7.77,"l":7.76,"n":1372,"o":7.77,"t":"2026-09-21T15:30:00Z","v":480560,"vw":7.76398},{"c":7.77,"h":7.77,"l":7.76,"n":570,"o":7.765,"t":"2026-09-21T15:45:00Z","v":1227955,"vw":7.764825},{"c":7.77,"h":7.77,"l":7.76,"n":741,"o":7.765,"t":"2026-09-21T16:00:00Z","v":239607,"vw":7.761668},{"c":7.765,"h":7.77,"l":7.76,"n":514,"o":7.765,"t":"2026-09-21T16:15:00Z","v":524896,"vw":7.764068},{"c":7.765,"h":7.77,"l":7.76,"n":560,"o":7.765,"t":"2026-09-21T16:30:00Z","v":786858,"vw":7.763486},{"c":7.76,"h":7.77,"l":7.76,"n":400,"o":7.76,"t":"2026-09-21T16:45:00Z","v":100627,"vw":7.761266},{"c":7.765,"h":7.77,"l":7.76,"n":419,"o":7.765,"t":"2026-09-21T17:00:00Z","v":469961,"vw":7.763625},{"c":7.765,"h":7.77,"l":7.76,"n":491,"o":7.765,"t":"2026-09-21T17:15:00Z","v":112989,"vw":7.7617},{"c":7.765,"h":7.77,"l":7.76,"n":448,"o":7.765,"t":"2026-09-21T17:30:00Z","v":428477,"vw":7.763467},{"c":7.76,"h":7.77,"l":7.76,"n":542,"o":7.76,"t":"2026-09-21T17:45:00Z","v":394009,"vw":7.764439},{"c":7.765,"h":7.77,"l":7.76,"n":485,"o":7.765,"t":"2026-09-21T18:00:00Z","v":347590,"vw":7.764966},{"c":7.765,"h":7.77,"l":7.76,"n":448,"o":7.765,"t":"2026-09-21T18:15:00Z","v":123922,"vw":7.765562},{"c":7.7631,"h":7.77,"l":7.76,"n":397,"o":7.765,"t":"2026-09-21T18:30:00Z","v":73044,"vw":7.762751},{"c":7.765,"h":7.77,"l":7.76,"n":417,"o":7.76,"t":"2026-09-21T18:45:00Z","v":110931,"vw":7.7633},{"c":7.765,"h":7.77,"l":7.76,"n":925,"o":7.76,"t":"2026-09-21T19:00:00Z","v":721604,"vw":7.765438},{"c":7.775,"h":7.78,"l":7.76,"n":895,"o":7.77,"t":"2026-09-21T19:15:00Z","v":272142,"vw":7.77075},{"c":7.775,"h":7.78,"l":7.77,"n":928,"o":7.77,"t":"2026-09-21T19:30:00Z","v":173572,"vw":7.778388},{"c":7.815,"h":7.84,"l":7.77,"n":2858,"o":7.775,"t":"2026-09-21T19:45:00Z","v":1183207,"vw":7.788159},{"c":7.77,"h":7.82,"l":7.77,"n":22,"o":7.8,"t":"2026-09-21T20:00:00Z","v":163387,"vw":7.800042},{"c":7.7982,"h":7.7982,"l":7.7982,"n":1,"o":7.7982,"t":"2026-09-21T20:15:00Z","v":100,"vw":7.7982},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-09-21T20:30:00Z","v":3000,"vw":7.77},{"c":7.78,"h":7.79,"l":7.78,"n":2,"o":7.79,"t":"2026-09-21T20:45:00Z","v":660,"vw":7.781818},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-21T21:00:00Z","v":100,"vw":7.77},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-09-21T21:30:00Z","v":227,"vw":7.77},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-21T22:15:00Z","v":265,"vw":7.77},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-21T23:15:00Z","v":103,"vw":7.78},{"c":7.79,"h":7.79,"l":7.78,"n":10,"o":7.78,"t":"2026-09-21T23:30:00Z","v":1172,"vw":7.78435},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-09-22T08:15:00Z","v":113,"vw":7.79},{"c":7.79,"h":7.8,"l":7.79,"n":6,"o":7.8,"t":"2026-09-22T08:45:00Z","v":576,"vw":7.795},{"c":7.781,"h":7.781,"l":7.781,"n":1,"o":7.781,"t":"2026-09-22T09:00:00Z","v":155,"vw":7.781},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-09-22T10:00:00Z","v":1980,"vw":7.78},{"c":7.8,"h":7.8,"l":7.8,"n":3,"o":7.8,"t":"2026-09-22T10:45:00Z","v":769,"vw":7.8},{"c":7.7831,"h":7.7831,"l":7.7831,"n":1,"o":7.7831,"t":"2026-09-22T11:00:00Z","v":250,"vw":7.7831},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-09-22T11:30:00Z","v":500,"vw":7.78},{"c":7.81,"h":7.81,"l":7.8,"n":4,"o":7.8,"t":"2026-09-22T11:45:00Z","v":1909,"vw":7.802106},{"c":7.82,"h":7.82,"l":7.8,"n":15,"o":7.81,"t":"2026-09-22T12:00:00Z","v":2686,"vw":7.810803},{"c":7.78,"h":7.79,"l":7.77,"n":20,"o":7.79,"t":"2026-09-22T12:15:00Z","v":20903,"vw":7.780914},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-22T12:45:00Z","v":400,"vw":7.78},{"c":7.79,"h":7.8,"l":7.78,"n":51,"o":7.78,"t":"2026-09-22T13:15:00Z","v":38107,"vw":7.794204},{"c":7.795,"h":7.8,"l":7.78,"n":419,"o":7.795,"t":"2026-09-22T13:30:00Z","v":258961,"vw":7.788334},{"c":7.79,"h":7.7993,"l":7.785,"n":385,"o":7.79,"t":"2026-09-22T13:45:00Z","v":419818,"vw":7.789538},{"c":7.8,"h":7.81,"l":7.79,"n":570,"o":7.79,"t":"2026-09-22T14:00:00Z","v":204036,"vw":7.799769},{"c":7.795,"h":7.81,"l":7.79,"n":800,"o":7.81,"t":"2026-09-22T14:15:00Z","v":180523,"vw":7.799614},{"c":7.805,"h":7.81,"l":7.795,"n":402,"o":7.795,"t":"2026-09-22T14:30:00Z","v":99001,"vw":7.800114},{"c":7.805,"h":7.812,"l":7.8,"n":743,"o":7.8,"t":"2026-09-22T14:45:00Z","v":215435,"vw":7.806494},{"c":7.805,"h":7.81,"l":7.8,"n":437,"o":7.8,"t":"2026-09-22T15:00:00Z","v":432741,"vw":7.800597},{"c":7.805,"h":7.81,"l":7.8,"n":278,"o":7.805,"t":"2026-09-22T15:15:00Z","v":41425,"vw":7.804094},{"c":7.81,"h":7.81,"l":7.8,"n":389,"o":7.805,"t":"2026-09-22T15:30:00Z","v":47679,"vw":7.80492},{"c":7.805,"h":7.81,"l":7.8,"n":285,"o":7.81,"t":"2026-09-22T15:45:00Z","v":37462,"vw":7.804491},{"c":7.805,"h":7.81,"l":7.8,"n":321,"o":7.81,"t":"2026-09-22T16:00:00Z","v":39520,"vw":7.804387},{"c":7.805,"h":7.81,"l":7.8,"n":284,"o":7.805,"t":"2026-09-22T16:15:00Z","v":35127,"vw":7.805207},{"c":7.805,"h":7.81,"l":7.8,"n":468,"o":7.81,"t":"2026-09-22T16:30:00Z","v":709667,"vw":7.802424},{"c":7.805,"h":7.81,"l":7.8,"n":735,"o":7.805,"t":"2026-09-22T16:45:00Z","v":677465,"vw":7.802342},{"c":7.805,"h":7.81,"l":7.8,"n":568,"o":7.8001,"t":"2026-09-22T17:00:00Z","v":79053,"vw":7.80524},{"c":7.805,"h":7.81,"l":7.8,"n":436,"o":7.805,"t":"2026-09-22T17:15:00Z","v":45241,"vw":7.804718},{"c":7.805,"h":7.81,"l":7.8,"n":499,"o":7.805,"t":"2026-09-22T17:30:00Z","v":52453,"vw":7.804365},{"c":7.795,"h":7.81,"l":7.795,"n":1289,"o":7.805,"t":"2026-09-22T17:45:00Z","v":863527,"vw":7.802552},{"c":7.79,"h":7.8,"l":7.79,"n":415,"o":7.795,"t":"2026-09-22T18:00:00Z","v":61312,"vw":7.791345},{"c":7.805,"h":7.81,"l":7.7822,"n":727,"o":7.79,"t":"2026-09-22T18:15:00Z","v":315442,"vw":7.795978},{"c":7.805,"h":7.81,"l":7.8,"n":340,"o":7.805,"t":"2026-09-22T18:30:00Z","v":81141,"vw":7.801081},{"c":7.805,"h":7.81,"l":7.795,"n":412,"o":7.81,"t":"2026-09-22T18:45:00Z","v":604938,"vw":7.799931},{"c":7.805,"h":7.81,"l":7.8,"n":341,"o":7.8,"t":"2026-09-22T19:00:00Z","v":109554,"vw":7.804453},{"c":7.805,"h":7.81,"l":7.8,"n":459,"o":7.805,"t":"2026-09-22T19:15:00Z","v":288178,"vw":7.801968},{"c":7.805,"h":7.81,"l":7.79,"n":1169,"o":7.805,"t":"2026-09-22T19:30:00Z","v":621606,"vw":7.801839},{"c":7.81,"h":7.81,"l":7.795,"n":2518,"o":7.805,"t":"2026-09-22T19:45:00Z","v":1431561,"vw":7.802336},{"c":7.8,"h":7.81,"l":7.8,"n":12,"o":7.81,"t":"2026-09-22T20:00:00Z","v":150753,"vw":7.800007},{"c":7.79,"h":7.7902,"l":7.79,"n":2,"o":7.7902,"t":"2026-09-22T21:30:00Z","v":600,"vw":7.790133},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-23T08:00:00Z","v":106,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-09-23T12:00:00Z","v":101,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-23T12:45:00Z","v":100,"vw":7.8},{"c":7.8,"h":7.81,"l":7.79,"n":101,"o":7.79,"t":"2026-09-23T13:15:00Z","v":48872,"vw":7.790623},{"c":7.815,"h":7.82,"l":7.79,"n":263,"o":7.79,"t":"2026-09-23T13:30:00Z","v":285001,"vw":7.795562},{"c":7.805,"h":7.815,"l":7.8,"n":239,"o":7.81,"t":"2026-09-23T13:45:00Z","v":75781,"vw":7.808934},{"c":7.81,"h":7.81,"l":7.8,"n":463,"o":7.805,"t":"2026-09-23T14:00:00Z","v":155172,"vw":7.803996},{"c":7.805,"h":7.81,"l":7.8,"n":197,"o":7.805,"t":"2026-09-23T14:15:00Z","v":21783,"vw":7.805636},{"c":7.805,"h":7.81,"l":7.8,"n":330,"o":7.805,"t":"2026-09-23T14:30:00Z","v":76734,"vw":7.803787},{"c":7.805,"h":7.81,"l":7.8,"n":237,"o":7.805,"t":"2026-09-23T14:45:00Z","v":15189,"vw":7.804888},{"c":7.805,"h":7.81,"l":7.8,"n":385,"o":7.8,"t":"2026-09-23T15:00:00Z","v":115401,"vw":7.803869},{"c":7.815,"h":7.82,"l":7.8,"n":368,"o":7.805,"t":"2026-09-23T15:15:00Z","v":132667,"vw":7.811057},{"c":7.815,"h":7.815,"l":7.805,"n":344,"o":7.815,"t":"2026-09-23T15:30:00Z","v":141458,"vw":7.810283},{"c":7.805,"h":7.815,"l":7.8,"n":286,"o":7.815,"t":"2026-09-23T15:45:00Z","v":103334,"vw":7.810126},{"c":7.805,"h":7.81,"l":7.8,"n":242,"o":7.805,"t":"2026-09-23T16:00:00Z","v":35250,"vw":7.807095},{"c":7.805,"h":7.805,"l":7.8,"n":337,"o":7.805,"t":"2026-09-23T16:15:00Z","v":68604,"vw":7.801076},{"c":7.8,"h":7.805,"l":7.8,"n":158,"o":7.805,"t":"2026-09-23T16:30:00Z","v":13238,"vw":7.803486},{"c":7.8,"h":7.81,"l":7.8,"n":264,"o":7.805,"t":"2026-09-23T16:45:00Z","v":40767,"vw":7.801485},{"c":7.805,"h":7.805,"l":7.8,"n":200,"o":7.8,"t":"2026-09-23T17:00:00Z","v":15020,"vw":7.801632},{"c":7.805,"h":7.81,"l":7.8,"n":244,"o":7.8,"t":"2026-09-23T17:15:00Z","v":18278,"vw":7.803109},{"c":7.805,"h":7.8099,"l":7.8,"n":323,"o":7.805,"t":"2026-09-23T17:30:00Z","v":20819,"vw":7.802049},{"c":7.8,"h":7.8099,"l":7.8,"n":320,"o":7.805,"t":"2026-09-23T17:45:00Z","v":29417,"vw":7.801735},{"c":7.795,"h":7.8,"l":7.79,"n":331,"o":7.8,"t":"2026-09-23T18:00:00Z","v":76462,"vw":7.799173},{"c":7.8,"h":7.81,"l":7.79,"n":369,"o":7.795,"t":"2026-09-23T18:15:00Z","v":579329,"vw":7.791339},{"c":7.805,"h":7.81,"l":7.8,"n":303,"o":7.805,"t":"2026-09-23T18:30:00Z","v":113571,"vw":7.809401},{"c":7.805,"h":7.81,"l":7.8,"n":228,"o":7.805,"t":"2026-09-23T18:45:00Z","v":23103,"vw":7.80581},{"c":7.81,"h":7.81,"l":7.805,"n":230,"o":7.805,"t":"2026-09-23T19:00:00Z","v":30824,"vw":7.806805},{"c":7.805,"h":7.81,"l":7.8,"n":294,"o":7.805,"t":"2026-09-23T19:15:00Z","v":21129,"vw":7.805022},{"c":7.805,"h":7.81,"l":7.8,"n":597,"o":7.805,"t":"2026-09-23T19:30:00Z","v":176440,"vw":7.802988},{"c":7.8,"h":7.81,"l":7.8,"n":2145,"o":7.8,"t":"2026-09-23T19:45:00Z","v":590663,"vw":7.803785},{"c":7.786,"h":7.8,"l":7.786,"n":9,"o":7.8,"t":"2026-09-23T20:00:00Z","v":166358,"vw":7.799991},{"c":7.7829,"h":7.7829,"l":7.7829,"n":1,"o":7.7829,"t":"2026-09-23T20:30:00Z","v":150,"vw":7.7829},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-23T21:00:00Z","v":150,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-24T08:30:00Z","v":500,"vw":7.78},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-09-24T09:30:00Z","v":4000,"vw":7.79},{"c":7.805,"h":7.81,"l":7.79,"n":320,"o":7.79,"t":"2026-09-24T13:30:00Z","v":98917,"vw":7.800942},{"c":7.805,"h":7.805,"l":7.8,"n":289,"o":7.8,"t":"2026-09-24T13:45:00Z","v":128521,"vw":7.804651},{"c":7.795,"h":7.805,"l":7.79,"n":399,"o":7.8,"t":"2026-09-24T14:00:00Z","v":370630,"vw":7.800726},{"c":7.8,"h":7.805,"l":7.79,"n":450,"o":7.795,"t":"2026-09-24T14:15:00Z","v":206899,"vw":7.799961},{"c":7.795,"h":7.805,"l":7.79,"n":312,"o":7.8,"t":"2026-09-24T14:30:00Z","v":132058,"vw":7.79846},{"c":7.795,"h":7.8,"l":7.79,"n":160,"o":7.79,"t":"2026-09-24T14:45:00Z","v":16005,"vw":7.79142},{"c":7.795,"h":7.8,"l":7.79,"n":283,"o":7.79,"t":"2026-09-24T15:00:00Z","v":61956,"vw":7.792512},{"c":7.795,"h":7.795,"l":7.79,"n":175,"o":7.79,"t":"2026-09-24T15:15:00Z","v":14808,"vw":7.791463},{"c":7.795,"h":7.8,"l":7.79,"n":277,"o":7.79,"t":"2026-09-24T15:30:00Z","v":31438,"vw":7.792536},{"c":7.795,"h":7.8,"l":7.79,"n":165,"o":7.79,"t":"2026-09-24T15:45:00Z","v":15387,"vw":7.791362},{"c":7.795,"h":7.795,"l":7.79,"n":256,"o":7.79,"t":"2026-09-24T16:00:00Z","v":37068,"vw":7.791242},{"c":7.795,"h":7.8,"l":7.79,"n":390,"o":7.8,"t":"2026-09-24T16:15:00Z","v":291366,"vw":7.790822},{"c":7.795,"h":7.8,"l":7.79,"n":304,"o":7.795,"t":"2026-09-24T16:30:00Z","v":46062,"vw":7.792416},{"c":7.795,"h":7.8,"l":7.79,"n":222,"o":7.795,"t":"2026-09-24T16:45:00Z","v":25308,"vw":7.793239},{"c":7.795,"h":7.8,"l":7.79,"n":305,"o":7.795,"t":"2026-09-24T17:00:00Z","v":36079,"vw":7.794702},{"c":7.8,"h":7.8,"l":7.79,"n":214,"o":7.79,"t":"2026-09-24T17:15:00Z","v":29636,"vw":7.793814},{"c":7.795,"h":7.8,"l":7.79,"n":228,"o":7.79,"t":"2026-09-24T17:30:00Z","v":30748,"vw":7.794286},{"c":7.795,"h":7.8,"l":7.79,"n":217,"o":7.79,"t":"2026-09-24T17:45:00Z","v":32353,"vw":7.794543},{"c":7.795,"h":7.8,"l":7.79,"n":287,"o":7.795,"t":"2026-09-24T18:00:00Z","v":52245,"vw":7.793996},{"c":7.795,"h":7.8,"l":7.79,"n":268,"o":7.79,"t":"2026-09-24T18:15:00Z","v":39936,"vw":7.794421},{"c":7.795,"h":7.8,"l":7.79,"n":280,"o":7.795,"t":"2026-09-24T18:30:00Z","v":47982,"vw":7.794178},{"c":7.795,"h":7.8,"l":7.79,"n":282,"o":7.795,"t":"2026-09-24T18:45:00Z","v":66301,"vw":7.794617},{"c":7.795,"h":7.8,"l":7.79,"n":293,"o":7.79,"t":"2026-09-24T19:00:00Z","v":46195,"vw":7.794729},{"c":7.795,"h":7.8,"l":7.79,"n":314,"o":7.795,"t":"2026-09-24T19:15:00Z","v":79366,"vw":7.794111},{"c":7.795,"h":7.8,"l":7.79,"n":434,"o":7.79,"t":"2026-09-24T19:30:00Z","v":54154,"vw":7.79455},{"c":7.79,"h":7.8,"l":7.79,"n":1478,"o":7.795,"t":"2026-09-24T19:45:00Z","v":282362,"vw":7.794217},{"c":7.79,"h":7.79,"l":7.79,"n":8,"o":7.79,"t":"2026-09-24T20:00:00Z","v":128633,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":12,"o":7.79,"t":"2026-09-25T11:00:00Z","v":17709,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-09-25T11:15:00Z","v":384,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-09-25T12:30:00Z","v":1000,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":8,"o":7.79,"t":"2026-09-25T13:15:00Z","v":32284,"vw":7.79},{"c":7.7815,"h":7.795,"l":7.78,"n":160,"o":7.78,"t":"2026-09-25T13:30:00Z","v":126871,"vw":7.787655},{"c":7.785,"h":7.79,"l":7.78,"n":123,"o":7.785,"t":"2026-09-25T13:45:00Z","v":43495,"vw":7.785677},{"c":7.785,"h":7.785,"l":7.78,"n":81,"o":7.785,"t":"2026-09-25T14:00:00Z","v":28288,"vw":7.781139},{"c":7.785,"h":7.785,"l":7.78,"n":102,"o":7.785,"t":"2026-09-25T14:15:00Z","v":7580,"vw":7.781485},{"c":7.78,"h":7.79,"l":7.78,"n":157,"o":7.79,"t":"2026-09-25T14:30:00Z","v":78527,"vw":7.780791},{"c":7.78,"h":7.79,"l":7.78,"n":61,"o":7.78,"t":"2026-09-25T14:45:00Z","v":13020,"vw":7.782896},{"c":7.78,"h":7.785,"l":7.78,"n":52,"o":7.785,"t":"2026-09-25T15:00:00Z","v":5348,"vw":7.780987},{"c":7.78,"h":7.79,"l":7.78,"n":70,"o":7.78,"t":"2026-09-25T15:15:00Z","v":6205,"vw":7.781897},{"c":7.78,"h":7.79,"l":7.78,"n":272,"o":7.785,"t":"2026-09-25T15:30:00Z","v":107229,"vw":7.78712},{"c":7.785,"h":7.79,"l":7.78,"n":85,"o":7.78,"t":"2026-09-25T15:45:00Z","v":8304,"vw":7.787691},{"c":7.79,"h":7.8,"l":7.785,"n":358,"o":7.79,"t":"2026-09-25T16:00:00Z","v":226278,"vw":7.794636},{"c":7.795,"h":7.8,"l":7.79,"n":49,"o":7.795,"t":"2026-09-25T16:15:00Z","v":3359,"vw":7.795167},{"c":7.795,"h":7.795,"l":7.79,"n":78,"o":7.795,"t":"2026-09-25T16:30:00Z","v":7459,"vw":7.793672},{"c":7.79,"h":7.795,"l":7.79,"n":92,"o":7.795,"t":"2026-09-25T16:45:00Z","v":21262,"vw":7.790599},{"c":7.8,"h":7.8,"l":7.79,"n":109,"o":7.79,"t":"2026-09-25T17:00:00Z","v":10110,"vw":7.792683},{"c":7.795,"h":7.7978,"l":7.79,"n":62,"o":7.7978,"t":"2026-09-25T17:15:00Z","v":4113,"vw":7.792951},{"c":7.79,"h":7.8,"l":7.79,"n":96,"o":7.795,"t":"2026-09-25T17:30:00Z","v":8636,"vw":7.794385},{"c":7.795,"h":7.8,"l":7.79,"n":69,"o":7.79,"t":"2026-09-25T17:45:00Z","v":3352,"vw":7.794169},{"c":7.795,"h":7.795,"l":7.79,"n":70,"o":7.79,"t":"2026-09-25T18:00:00Z","v":7849,"vw":7.791114},{"c":7.795,"h":7.8,"l":7.79,"n":87,"o":7.795,"t":"2026-09-25T18:15:00Z","v":6477,"vw":7.792557},{"c":7.795,"h":7.8,"l":7.79,"n":111,"o":7.795,"t":"2026-09-25T18:30:00Z","v":13313,"vw":7.79141},{"c":7.795,"h":7.8,"l":7.79,"n":122,"o":7.795,"t":"2026-09-25T18:45:00Z","v":6269,"vw":7.793001},{"c":7.795,"h":7.8,"l":7.79,"n":199,"o":7.795,"t":"2026-09-25T19:00:00Z","v":26616,"vw":7.794967},{"c":7.795,"h":7.8,"l":7.79,"n":132,"o":7.795,"t":"2026-09-25T19:15:00Z","v":20278,"vw":7.794676},{"c":7.795,"h":7.8,"l":7.79,"n":345,"o":7.795,"t":"2026-09-25T19:30:00Z","v":32741,"vw":7.792622},{"c":7.79,"h":7.8,"l":7.78,"n":1021,"o":7.79,"t":"2026-09-25T19:45:00Z","v":168686,"vw":7.78561},{"c":7.78,"h":7.78,"l":7.78,"n":16,"o":7.78,"t":"2026-09-25T20:00:00Z","v":120185,"vw":7.78},{"c":7.775,"h":7.775,"l":7.775,"n":1,"o":7.775,"t":"2026-09-28T10:15:00Z","v":193,"vw":7.775},{"c":7.77,"h":7.77,"l":7.77,"n":16,"o":7.77,"t":"2026-09-28T11:00:00Z","v":3388,"vw":7.77},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-09-28T11:45:00Z","v":201,"vw":7.77},{"c":7.79,"h":7.79,"l":7.78,"n":28,"o":7.78,"t":"2026-09-28T13:15:00Z","v":3372,"vw":7.781714},{"c":7.775,"h":7.79,"l":7.77,"n":221,"o":7.78,"t":"2026-09-28T13:30:00Z","v":88052,"vw":7.777377},{"c":7.7701,"h":7.78,"l":7.77,"n":184,"o":7.77,"t":"2026-09-28T13:45:00Z","v":94994,"vw":7.771859},{"c":7.78,"h":7.78,"l":7.77,"n":155,"o":7.77,"t":"2026-09-28T14:00:00Z","v":40773,"vw":7.777126},{"c":7.78,"h":7.78,"l":7.77,"n":132,"o":7.78,"t":"2026-09-28T14:15:00Z","v":22769,"vw":7.773995},{"c":7.775,"h":7.78,"l":7.77,"n":98,"o":7.78,"t":"2026-09-28T14:30:00Z","v":8944,"vw":7.775988},{"c":7.77,"h":7.78,"l":7.77,"n":71,"o":7.775,"t":"2026-09-28T14:45:00Z","v":7582,"vw":7.773133},{"c":7.78,"h":7.78,"l":7.77,"n":135,"o":7.775,"t":"2026-09-28T15:00:00Z","v":38056,"vw":7.774817},{"c":7.77,"h":7.78,"l":7.77,"n":90,"o":7.78,"t":"2026-09-28T15:15:00Z","v":9261,"vw":7.776104},{"c":7.78,"h":7.78,"l":7.77,"n":75,"o":7.78,"t":"2026-09-28T15:30:00Z","v":8465,"vw":7.77606},{"c":7.775,"h":7.78,"l":7.77,"n":142,"o":7.775,"t":"2026-09-28T15:45:00Z","v":82830,"vw":7.772386},{"c":7.775,"h":7.78,"l":7.77,"n":132,"o":7.78,"t":"2026-09-28T16:00:00Z","v":23982,"vw":7.776665},{"c":7.78,"h":7.78,"l":7.77,"n":181,"o":7.78,"t":"2026-09-28T16:15:00Z","v":54777,"vw":7.777939},{"c":7.775,"h":7.78,"l":7.77,"n":126,"o":7.78,"t":"2026-09-28T16:30:00Z","v":27911,"vw":7.775333},{"c":7.78,"h":7.78,"l":7.77,"n":104,"o":7.77,"t":"2026-09-28T16:45:00Z","v":10453,"vw":7.777661},{"c":7.77,"h":7.78,"l":7.77,"n":166,"o":7.78,"t":"2026-09-28T17:00:00Z","v":30194,"vw":7.77546},{"c":7.775,"h":7.78,"l":7.77,"n":154,"o":7.775,"t":"2026-09-28T17:15:00Z","v":19246,"vw":7.77389},{"c":7.77,"h":7.78,"l":7.77,"n":157,"o":7.775,"t":"2026-09-28T17:30:00Z","v":17491,"vw":7.77442},{"c":7.78,"h":7.78,"l":7.77,"n":223,"o":7.77,"t":"2026-09-28T17:45:00Z","v":117869,"vw":7.778084},{"c":7.78,"h":7.78,"l":7.77,"n":270,"o":7.78,"t":"2026-09-28T18:00:00Z","v":53785,"vw":7.778655},{"c":7.77,"h":7.78,"l":7.77,"n":300,"o":7.77,"t":"2026-09-28T18:15:00Z","v":47278,"vw":7.775756},{"c":7.78,"h":7.78,"l":7.77,"n":224,"o":7.78,"t":"2026-09-28T18:30:00Z","v":24122,"vw":7.776617},{"c":7.77,"h":7.78,"l":7.77,"n":308,"o":7.77,"t":"2026-09-28T18:45:00Z","v":51113,"vw":7.775223},{"c":7.78,"h":7.78,"l":7.77,"n":275,"o":7.78,"t":"2026-09-28T19:00:00Z","v":44555,"vw":7.774665},{"c":7.78,"h":7.78,"l":7.77,"n":295,"o":7.77,"t":"2026-09-28T19:15:00Z","v":29096,"vw":7.775432},{"c":7.78,"h":7.78,"l":7.77,"n":376,"o":7.775,"t":"2026-09-28T19:30:00Z","v":38237,"vw":7.775123},{"c":7.78,"h":7.78,"l":7.77,"n":1071,"o":7.77,"t":"2026-09-28T19:45:00Z","v":262929,"vw":7.772544},{"c":7.77,"h":7.77,"l":7.77,"n":30,"o":7.77,"t":"2026-09-28T20:00:00Z","v":166774,"vw":7.77},{"c":7.764,"h":7.764,"l":7.76,"n":4,"o":7.76,"t":"2026-09-28T21:15:00Z","v":7400,"vw":7.762},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-09-28T23:45:00Z","v":100,"vw":7.76},{"c":7.7608,"h":7.7608,"l":7.7608,"n":1,"o":7.7608,"t":"2026-09-29T11:00:00Z","v":1300,"vw":7.7608},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-29T11:30:00Z","v":3200,"vw":7.77},{"c":7.77,"h":7.77,"l":7.77,"n":14,"o":7.77,"t":"2026-09-29T11:45:00Z","v":5000,"vw":7.77},{"c":7.775,"h":7.78,"l":7.77,"n":127,"o":7.77,"t":"2026-09-29T13:30:00Z","v":49806,"vw":7.773492},{"c":7.76,"h":7.78,"l":7.76,"n":367,"o":7.775,"t":"2026-09-29T13:45:00Z","v":156942,"vw":7.769543},{"c":7.77,"h":7.77,"l":7.765,"n":111,"o":7.77,"t":"2026-09-29T14:00:00Z","v":23413,"vw":7.769123},{"c":7.765,"h":7.77,"l":7.76,"n":208,"o":7.77,"t":"2026-09-29T14:15:00Z","v":63232,"vw":7.769098},{"c":7.78,"h":7.78,"l":7.765,"n":469,"o":7.765,"t":"2026-09-29T14:30:00Z","v":179787,"vw":7.773184},{"c":7.785,"h":7.79,"l":7.775,"n":445,"o":7.78,"t":"2026-09-29T14:45:00Z","v":110636,"vw":7.780071},{"c":7.785,"h":7.79,"l":7.78,"n":106,"o":7.785,"t":"2026-09-29T15:00:00Z","v":13695,"vw":7.784601},{"c":7.785,"h":7.785,"l":7.78,"n":260,"o":7.785,"t":"2026-09-29T15:15:00Z","v":11034,"vw":7.783659},{"c":7.79,"h":7.79,"l":7.78,"n":317,"o":7.785,"t":"2026-09-29T15:30:00Z","v":21277,"vw":7.784766},{"c":7.785,"h":7.79,"l":7.78,"n":110,"o":7.785,"t":"2026-09-29T15:45:00Z","v":57449,"vw":7.785083},{"c":7.7803,"h":7.785,"l":7.78,"n":68,"o":7.785,"t":"2026-09-29T16:00:00Z","v":6515,"vw":7.782097},{"c":7.78,"h":7.79,"l":7.78,"n":34,"o":7.78,"t":"2026-09-29T16:15:00Z","v":5214,"vw":7.781075},{"c":7.785,"h":7.785,"l":7.78,"n":75,"o":7.7801,"t":"2026-09-29T16:30:00Z","v":15596,"vw":7.780795},{"c":7.785,"h":7.785,"l":7.78,"n":396,"o":7.78,"t":"2026-09-29T16:45:00Z","v":120476,"vw":7.780292},{"c":7.78,"h":7.785,"l":7.78,"n":31,"o":7.78,"t":"2026-09-29T17:00:00Z","v":3258,"vw":7.782265},{"c":7.785,"h":7.79,"l":7.78,"n":192,"o":7.78,"t":"2026-09-29T17:15:00Z","v":29398,"vw":7.780991},{"c":7.79,"h":7.79,"l":7.78,"n":76,"o":7.785,"t":"2026-09-29T17:30:00Z","v":12568,"vw":7.783111},{"c":7.79,"h":7.79,"l":7.78,"n":373,"o":7.78,"t":"2026-09-29T17:45:00Z","v":248116,"vw":7.785279},{"c":7.785,"h":7.79,"l":7.78,"n":224,"o":7.79,"t":"2026-09-29T18:00:00Z","v":53713,"vw":7.786182},{"c":7.785,"h":7.79,"l":7.78,"n":126,"o":7.785,"t":"2026-09-29T18:15:00Z","v":31171,"vw":7.780792},{"c":7.78,"h":7.785,"l":7.78,"n":116,"o":7.78,"t":"2026-09-29T18:30:00Z","v":9694,"vw":7.783252},{"c":7.78,"h":7.79,"l":7.78,"n":126,"o":7.785,"t":"2026-09-29T18:45:00Z","v":22043,"vw":7.78176},{"c":7.785,"h":7.79,"l":7.78,"n":120,"o":7.785,"t":"2026-09-29T19:00:00Z","v":26106,"vw":7.78492},{"c":7.795,"h":7.795,"l":7.78,"n":296,"o":7.785,"t":"2026-09-29T19:15:00Z","v":139408,"vw":7.789638},{"c":7.79,"h":7.795,"l":7.79,"n":145,"o":7.795,"t":"2026-09-29T19:30:00Z","v":17831,"vw":7.79181},{"c":7.795,"h":7.8,"l":7.79,"n":567,"o":7.79,"t":"2026-09-29T19:45:00Z","v":78820,"vw":7.792562},{"c":7.79,"h":7.79,"l":7.79,"n":9,"o":7.79,"t":"2026-09-29T20:00:00Z","v":89182,"vw":7.79},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-09-29T20:15:00Z","v":1351,"vw":7.76},{"c":7.795,"h":7.8,"l":7.78,"n":193,"o":7.78,"t":"2026-09-30T13:30:00Z","v":69671,"vw":7.787972},{"c":7.79,"h":7.8,"l":7.79,"n":45,"o":7.795,"t":"2026-09-30T13:45:00Z","v":7551,"vw":7.795576},{"c":7.795,"h":7.8,"l":7.79,"n":109,"o":7.79,"t":"2026-09-30T14:00:00Z","v":26470,"vw":7.794265},{"c":7.795,"h":7.795,"l":7.79,"n":62,"o":7.795,"t":"2026-09-30T14:15:00Z","v":35544,"vw":7.794599},{"c":7.795,"h":7.8,"l":7.79,"n":89,"o":7.79,"t":"2026-09-30T14:30:00Z","v":28564,"vw":7.795264},{"c":7.7901,"h":7.8,"l":7.79,"n":55,"o":7.795,"t":"2026-09-30T14:45:00Z","v":16122,"vw":7.796164},{"c":7.795,"h":7.8,"l":7.79,"n":115,"o":7.795,"t":"2026-09-30T15:00:00Z","v":60239,"vw":7.796365},{"c":7.795,"h":7.8,"l":7.79,"n":82,"o":7.795,"t":"2026-09-30T15:15:00Z","v":23796,"vw":7.79586},{"c":7.795,"h":7.8,"l":7.79,"n":26,"o":7.795,"t":"2026-09-30T15:30:00Z","v":8981,"vw":7.790707},{"c":7.795,"h":7.795,"l":7.79,"n":86,"o":7.795,"t":"2026-09-30T15:45:00Z","v":30592,"vw":7.792603},{"c":7.795,"h":7.8,"l":7.79,"n":52,"o":7.795,"t":"2026-09-30T16:00:00Z","v":12323,"vw":7.794819},{"c":7.795,"h":7.8,"l":7.79,"n":30,"o":7.795,"t":"2026-09-30T16:15:00Z","v":4811,"vw":7.794088},{"c":7.795,"h":7.7978,"l":7.79,"n":63,"o":7.795,"t":"2026-09-30T16:30:00Z","v":5619,"vw":7.793596},{"c":7.795,"h":7.795,"l":7.79,"n":53,"o":7.795,"t":"2026-09-30T16:45:00Z","v":10315,"vw":7.793823},{"c":7.795,"h":7.8,"l":7.79,"n":75,"o":7.7901,"t":"2026-09-30T17:00:00Z","v":23918,"vw":7.796168},{"c":7.795,"h":7.795,"l":7.79,"n":36,"o":7.795,"t":"2026-09-30T17:15:00Z","v":5379,"vw":7.794658},{"c":7.795,"h":7.8,"l":7.79,"n":51,"o":7.795,"t":"2026-09-30T17:30:00Z","v":9296,"vw":7.795488},{"c":7.795,"h":7.8,"l":7.79,"n":62,"o":7.79,"t":"2026-09-30T17:45:00Z","v":14911,"vw":7.796607},{"c":7.795,"h":7.8,"l":7.79,"n":43,"o":7.8,"t":"2026-09-30T18:00:00Z","v":4429,"vw":7.794637},{"c":7.8,"h":7.8,"l":7.79,"n":60,"o":7.795,"t":"2026-09-30T18:15:00Z","v":9040,"vw":7.79403},{"c":7.795,"h":7.8,"l":7.79,"n":59,"o":7.795,"t":"2026-09-30T18:30:00Z","v":6415,"vw":7.795348},{"c":7.795,"h":7.795,"l":7.79,"n":65,"o":7.795,"t":"2026-09-30T18:45:00Z","v":4402,"vw":7.793933},{"c":7.795,"h":7.8,"l":7.79,"n":66,"o":7.795,"t":"2026-09-30T19:00:00Z","v":4812,"vw":7.793937},{"c":7.795,"h":7.795,"l":7.79,"n":162,"o":7.795,"t":"2026-09-30T19:15:00Z","v":28502,"vw":7.791806},{"c":7.795,"h":7.795,"l":7.79,"n":133,"o":7.795,"t":"2026-09-30T19:30:00Z","v":9518,"vw":7.794655},{"c":7.79,"h":7.8,"l":7.785,"n":953,"o":7.79,"t":"2026-09-30T19:45:00Z","v":205626,"vw":7.790941},{"c":7.79,"h":7.8,"l":7.79,"n":18,"o":7.8,"t":"2026-09-30T20:00:00Z","v":287399,"vw":7.799719},{"c":7.79,"h":7.8,"l":7.78,"n":41,"o":7.78,"t":"2026-10-01T13:30:00Z","v":12089,"vw":7.795182},{"c":7.79,"h":7.8,"l":7.79,"n":83,"o":7.795,"t":"2026-10-01T13:45:00Z","v":17656,"vw":7.793414},{"c":7.7901,"h":7.795,"l":7.7901,"n":24,"o":7.795,"t":"2026-10-01T14:00:00Z","v":5508,"vw":7.79267},{"c":7.795,"h":7.8,"l":7.79,"n":89,"o":7.79,"t":"2026-10-01T14:15:00Z","v":50338,"vw":7.791172},{"c":7.795,"h":7.795,"l":7.79,"n":45,"o":7.795,"t":"2026-10-01T14:30:00Z","v":7854,"vw":7.793916},{"c":7.79,"h":7.795,"l":7.79,"n":64,"o":7.795,"t":"2026-10-01T14:45:00Z","v":8005,"vw":7.792343},{"c":7.79,"h":7.795,"l":7.79,"n":23,"o":7.79,"t":"2026-10-01T15:00:00Z","v":815,"vw":7.790833},{"c":7.79,"h":7.8,"l":7.79,"n":98,"o":7.79,"t":"2026-10-01T15:15:00Z","v":6557,"vw":7.7912},{"c":7.79,"h":7.795,"l":7.79,"n":41,"o":7.79,"t":"2026-10-01T15:30:00Z","v":4540,"vw":7.792842},{"c":7.795,"h":7.795,"l":7.79,"n":84,"o":7.79,"t":"2026-10-01T15:45:00Z","v":7986,"vw":7.790423},{"c":7.79,"h":7.795,"l":7.79,"n":64,"o":7.795,"t":"2026-10-01T16:00:00Z","v":4468,"vw":7.791174},{"c":7.795,"h":7.8,"l":7.79,"n":379,"o":7.79,"t":"2026-10-01T16:15:00Z","v":42195,"vw":7.791749},{"c":7.79,"h":7.8,"l":7.79,"n":57,"o":7.795,"t":"2026-10-01T16:30:00Z","v":15386,"vw":7.792908},{"c":7.79,"h":7.79,"l":7.79,"n":38,"o":7.79,"t":"2026-10-01T16:45:00Z","v":1758,"vw":7.79},{"c":7.79,"h":7.795,"l":7.79,"n":19,"o":7.795,"t":"2026-10-01T17:00:00Z","v":942,"vw":7.793251},{"c":7.79,"h":7.795,"l":7.785,"n":142,"o":7.79,"t":"2026-10-01T17:15:00Z","v":27113,"vw":7.789727},{"c":7.79,"h":7.795,"l":7.79,"n":25,"o":7.795,"t":"2026-10-01T17:30:00Z","v":5591,"vw":7.792036},{"c":7.785,"h":7.795,"l":7.785,"n":184,"o":7.795,"t":"2026-10-01T17:45:00Z","v":58090,"vw":7.788082},{"c":7.79,"h":7.795,"l":7.785,"n":142,"o":7.785,"t":"2026-10-01T18:00:00Z","v":39026,"vw":7.790705},{"c":7.79,"h":7.795,"l":7.79,"n":47,"o":7.79,"t":"2026-10-01T18:15:00Z","v":7259,"vw":7.790379},{"c":7.79,"h":7.7972,"l":7.79,"n":41,"o":7.79,"t":"2026-10-01T18:30:00Z","v":2689,"vw":7.790846},{"c":7.7909,"h":7.795,"l":7.79,"n":29,"o":7.79,"t":"2026-10-01T18:45:00Z","v":1193,"vw":7.790788},{"c":7.7901,"h":7.8,"l":7.79,"n":320,"o":7.79,"t":"2026-10-01T19:00:00Z","v":30353,"vw":7.791305},{"c":7.79,"h":7.795,"l":7.79,"n":85,"o":7.79,"t":"2026-10-01T19:15:00Z","v":20059,"vw":7.790624},{"c":7.785,"h":7.79,"l":7.78,"n":282,"o":7.79,"t":"2026-10-01T19:30:00Z","v":73752,"vw":7.788105},{"c":7.78,"h":7.79,"l":7.78,"n":654,"o":7.78,"t":"2026-10-01T19:45:00Z","v":129496,"vw":7.783472},{"c":7.78,"h":7.78,"l":7.78,"n":13,"o":7.78,"t":"2026-10-01T20:00:00Z","v":109610,"vw":7.78},{"c":7.74,"h":7.78,"l":7.74,"n":20,"o":7.78,"t":"2026-10-02T09:30:00Z","v":15087,"vw":7.768954},{"c":7.78,"h":7.78,"l":7.78,"n":7,"o":7.78,"t":"2026-10-02T13:15:00Z","v":3149,"vw":7.78},{"c":7.7809,"h":7.785,"l":7.77,"n":232,"o":7.77,"t":"2026-10-02T13:30:00Z","v":89389,"vw":7.780181},{"c":7.78,"h":7.79,"l":7.78,"n":87,"o":7.78,"t":"2026-10-02T13:45:00Z","v":7328,"vw":7.781606},{"c":7.78,"h":7.785,"l":7.78,"n":108,"o":7.78,"t":"2026-10-02T14:00:00Z","v":19354,"vw":7.782927},{"c":7.78,"h":7.79,"l":7.78,"n":135,"o":7.78,"t":"2026-10-02T14:15:00Z","v":16140,"vw":7.782727},{"c":7.78,"h":7.785,"l":7.78,"n":143,"o":7.78,"t":"2026-10-02T14:30:00Z","v":72466,"vw":7.784346},{"c":7.78,"h":7.785,"l":7.78,"n":96,"o":7.78,"t":"2026-10-02T14:45:00Z","v":31090,"vw":7.784264},{"c":7.785,"h":7.785,"l":7.78,"n":134,"o":7.78,"t":"2026-10-02T15:00:00Z","v":12079,"vw":7.780917},{"c":7.78,"h":7.79,"l":7.78,"n":207,"o":7.78,"t":"2026-10-02T15:15:00Z","v":49998,"vw":7.78331},{"c":7.78,"h":7.79,"l":7.78,"n":137,"o":7.78,"t":"2026-10-02T15:30:00Z","v":21034,"vw":7.784593},{"c":7.78,"h":7.79,"l":7.78,"n":108,"o":7.78,"t":"2026-10-02T15:45:00Z","v":15677,"vw":7.784715},{"c":7.785,"h":7.79,"l":7.78,"n":110,"o":7.78,"t":"2026-10-02T16:00:00Z","v":11841,"vw":7.784514},{"c":7.78,"h":7.785,"l":7.78,"n":89,"o":7.785,"t":"2026-10-02T16:15:00Z","v":7586,"vw":7.784019},{"c":7.785,"h":7.79,"l":7.78,"n":95,"o":7.785,"t":"2026-10-02T16:30:00Z","v":18783,"vw":7.78475},{"c":7.78,"h":7.79,"l":7.78,"n":90,"o":7.785,"t":"2026-10-02T16:45:00Z","v":19023,"vw":7.782321},{"c":7.785,"h":7.79,"l":7.78,"n":120,"o":7.785,"t":"2026-10-02T17:00:00Z","v":22768,"vw":7.78507},{"c":7.785,"h":7.79,"l":7.78,"n":241,"o":7.785,"t":"2026-10-02T17:15:00Z","v":92095,"vw":7.783431},{"c":7.785,"h":7.79,"l":7.78,"n":187,"o":7.78,"t":"2026-10-02T17:30:00Z","v":16093,"vw":7.784496},{"c":7.78,"h":7.79,"l":7.78,"n":199,"o":7.785,"t":"2026-10-02T17:45:00Z","v":13322,"vw":7.784958},{"c":7.785,"h":7.79,"l":7.78,"n":160,"o":7.785,"t":"2026-10-02T18:00:00Z","v":7335,"vw":7.785035},{"c":7.785,"h":7.79,"l":7.78,"n":169,"o":7.785,"t":"2026-10-02T18:15:00Z","v":11157,"vw":7.784653},{"c":7.785,"h":7.7899,"l":7.78,"n":185,"o":7.78,"t":"2026-10-02T18:30:00Z","v":17373,"vw":7.782762},{"c":7.78,"h":7.79,"l":7.78,"n":165,"o":7.785,"t":"2026-10-02T18:45:00Z","v":12216,"vw":7.78402},{"c":7.79,"h":7.7985,"l":7.78,"n":377,"o":7.78,"t":"2026-10-02T19:00:00Z","v":111736,"vw":7.789983},{"c":7.79,"h":7.795,"l":7.79,"n":276,"o":7.795,"t":"2026-10-02T19:15:00Z","v":22665,"vw":7.7913},{"c":7.785,"h":7.795,"l":7.78,"n":271,"o":7.795,"t":"2026-10-02T19:30:00Z","v":51200,"vw":7.78548},{"c":7.78,"h":7.79,"l":7.78,"n":779,"o":7.785,"t":"2026-10-02T19:45:00Z","v":129703,"vw":7.781196},{"c":7.78,"h":7.78,"l":7.775,"n":23,"o":7.78,"t":"2026-10-02T20:00:00Z","v":98192,"vw":7.779956},{"c":7.785,"h":7.79,"l":7.77,"n":102,"o":7.77,"t":"2026-10-05T13:30:00Z","v":24678,"vw":7.781844},{"c":7.79,"h":7.79,"l":7.78,"n":71,"o":7.785,"t":"2026-10-05T13:45:00Z","v":13817,"vw":7.789482},{"c":7.79,"h":7.79,"l":7.78,"n":178,"o":7.785,"t":"2026-10-05T14:00:00Z","v":99870,"vw":7.789188},{"c":7.79,"h":7.79,"l":7.78,"n":151,"o":7.7818,"t":"2026-10-05T14:15:00Z","v":75569,"vw":7.789762},{"c":7.7885,"h":7.79,"l":7.78,"n":296,"o":7.79,"t":"2026-10-05T14:30:00Z","v":63440,"vw":7.789618},{"c":7.79,"h":7.79,"l":7.785,"n":62,"o":7.79,"t":"2026-10-05T14:45:00Z","v":4570,"vw":7.789367},{"c":7.79,"h":7.79,"l":7.78,"n":70,"o":7.79,"t":"2026-10-05T15:00:00Z","v":5257,"vw":7.78707},{"c":7.785,"h":7.79,"l":7.785,"n":33,"o":7.785,"t":"2026-10-05T15:15:00Z","v":1874,"vw":7.786752},{"c":7.785,"h":7.79,"l":7.785,"n":49,"o":7.79,"t":"2026-10-05T15:30:00Z","v":4287,"vw":7.787735},{"c":7.785,"h":7.79,"l":7.785,"n":32,"o":7.785,"t":"2026-10-05T15:45:00Z","v":1107,"vw":7.786091},{"c":7.79,"h":7.795,"l":7.785,"n":139,"o":7.785,"t":"2026-10-05T16:00:00Z","v":44298,"vw":7.789802},{"c":7.795,"h":7.795,"l":7.795,"n":41,"o":7.795,"t":"2026-10-05T16:15:00Z","v":3031,"vw":7.795},{"c":7.795,"h":7.8,"l":7.79,"n":117,"o":7.795,"t":"2026-10-05T16:30:00Z","v":10079,"vw":7.792041},{"c":7.795,"h":7.795,"l":7.79,"n":99,"o":7.795,"t":"2026-10-05T16:45:00Z","v":6950,"vw":7.793331},{"c":7.795,"h":7.8,"l":7.795,"n":37,"o":7.795,"t":"2026-10-05T17:00:00Z","v":2339,"vw":7.795445},{"c":7.795,"h":7.795,"l":7.79,"n":48,"o":7.795,"t":"2026-10-05T17:15:00Z","v":3936,"vw":7.794144},{"c":7.795,"h":7.7982,"l":7.79,"n":96,"o":7.795,"t":"2026-10-05T17:30:00Z","v":7670,"vw":7.795063},{"c":7.7978,"h":7.7978,"l":7.79,"n":108,"o":7.795,"t":"2026-10-05T17:45:00Z","v":4746,"vw":7.794708},{"c":7.795,"h":7.8,"l":7.79,"n":100,"o":7.795,"t":"2026-10-05T18:00:00Z","v":5148,"vw":7.795365},{"c":7.795,"h":7.795,"l":7.79,"n":108,"o":7.795,"t":"2026-10-05T18:15:00Z","v":5602,"vw":7.793925},{"c":7.7999,"h":7.7999,"l":7.79,"n":76,"o":7.795,"t":"2026-10-05T18:30:00Z","v":6931,"vw":7.794591},{"c":7.795,"h":7.8,"l":7.79,"n":256,"o":7.795,"t":"2026-10-05T18:45:00Z","v":19489,"vw":7.792667},{"c":7.795,"h":7.8,"l":7.79,"n":176,"o":7.795,"t":"2026-10-05T19:00:00Z","v":9283,"vw":7.79395},{"c":7.795,"h":7.795,"l":7.79,"n":230,"o":7.79,"t":"2026-10-05T19:15:00Z","v":11673,"vw":7.792723},{"c":7.79,"h":7.7978,"l":7.785,"n":427,"o":7.795,"t":"2026-10-05T19:30:00Z","v":48659,"vw":7.790252},{"c":7.79,"h":7.795,"l":7.78,"n":1150,"o":7.795,"t":"2026-10-05T19:45:00Z","v":132308,"vw":7.790362},{"c":7.78,"h":7.78,"l":7.78,"n":14,"o":7.78,"t":"2026-10-05T20:00:00Z","v":139053,"vw":7.78},{"c":7.79,"h":7.79,"l":7.78,"n":5,"o":7.78,"t":"2026-10-05T20:15:00Z","v":7062,"vw":7.784815},{"c":7.7831,"h":7.7831,"l":7.7831,"n":1,"o":7.7831,"t":"2026-10-06T11:30:00Z","v":171,"vw":7.7831},{"c":7.79,"h":7.8,"l":7.79,"n":22,"o":7.8,"t":"2026-10-06T13:30:00Z","v":6981,"vw":7.798733},{"c":7.79,"h":7.795,"l":7.79,"n":13,"o":7.7901,"t":"2026-10-06T13:45:00Z","v":8646,"vw":7.790526},{"c":7.79,"h":7.8,"l":7.79,"n":54,"o":7.8,"t":"2026-10-06T14:00:00Z","v":16574,"vw":7.79007},{"c":7.79,"h":7.795,"l":7.79,"n":53,"o":7.79,"t":"2026-10-06T14:15:00Z","v":7627,"vw":7.792175},{"c":7.79,"h":7.79,"l":7.79,"n":24,"o":7.79,"t":"2026-10-06T14:30:00Z","v":1255,"vw":7.79},{"c":7.795,"h":7.795,"l":7.79,"n":10,"o":7.79,"t":"2026-10-06T14:45:00Z","v":386,"vw":7.791667},{"c":7.79,"h":7.7999,"l":7.79,"n":42,"o":7.79,"t":"2026-10-06T15:00:00Z","v":2815,"vw":7.793578},{"c":7.79,"h":7.795,"l":7.79,"n":47,"o":7.79,"t":"2026-10-06T15:15:00Z","v":5737,"vw":7.79417},{"c":7.79,"h":7.79,"l":7.79,"n":19,"o":7.79,"t":"2026-10-06T15:30:00Z","v":955,"vw":7.79},{"c":7.7901,"h":7.7999,"l":7.7901,"n":8,"o":7.7999,"t":"2026-10-06T15:45:00Z","v":620,"vw":7.798072},{"c":7.79,"h":7.795,"l":7.79,"n":71,"o":7.795,"t":"2026-10-06T16:00:00Z","v":8246,"vw":7.790331},{"c":7.79,"h":7.795,"l":7.79,"n":383,"o":7.79,"t":"2026-10-06T16:15:00Z","v":43689,"vw":7.790465},{"c":7.79,"h":7.8,"l":7.79,"n":108,"o":7.7909,"t":"2026-10-06T16:30:00Z","v":7208,"vw":7.792124},{"c":7.795,"h":7.795,"l":7.79,"n":89,"o":7.795,"t":"2026-10-06T16:45:00Z","v":4910,"vw":7.792959},{"c":7.79,"h":7.8,"l":7.79,"n":80,"o":7.795,"t":"2026-10-06T17:00:00Z","v":8672,"vw":7.793411},{"c":7.795,"h":7.8,"l":7.79,"n":78,"o":7.795,"t":"2026-10-06T17:15:00Z","v":3222,"vw":7.794921},{"c":7.79,"h":7.795,"l":7.79,"n":46,"o":7.79,"t":"2026-10-06T17:30:00Z","v":1949,"vw":7.793581},{"c":7.795,"h":7.8,"l":7.79,"n":108,"o":7.795,"t":"2026-10-06T17:45:00Z","v":8465,"vw":7.792184},{"c":7.795,"h":7.795,"l":7.79,"n":77,"o":7.79,"t":"2026-10-06T18:00:00Z","v":2932,"vw":7.793524},{"c":7.795,"h":7.795,"l":7.79,"n":98,"o":7.795,"t":"2026-10-06T18:15:00Z","v":7903,"vw":7.790804},{"c":7.795,"h":7.8,"l":7.79,"n":107,"o":7.79,"t":"2026-10-06T18:30:00Z","v":7920,"vw":7.792117},{"c":7.795,"h":7.795,"l":7.79,"n":119,"o":7.795,"t":"2026-10-06T18:45:00Z","v":10505,"vw":7.793241},{"c":7.795,"h":7.795,"l":7.79,"n":106,"o":7.795,"t":"2026-10-06T19:00:00Z","v":6594,"vw":7.793873},{"c":7.795,"h":7.795,"l":7.79,"n":138,"o":7.795,"t":"2026-10-06T19:15:00Z","v":7356,"vw":7.794803},{"c":7.795,"h":7.8,"l":7.79,"n":147,"o":7.795,"t":"2026-10-06T19:30:00Z","v":9060,"vw":7.794542},{"c":7.8,"h":7.8,"l":7.79,"n":569,"o":7.795,"t":"2026-10-06T19:45:00Z","v":67451,"vw":7.792859},{"c":7.79,"h":7.79,"l":7.78,"n":9,"o":7.78,"t":"2026-10-06T20:00:00Z","v":91320,"vw":7.780037},{"c":7.7831,"h":7.7831,"l":7.7831,"n":1,"o":7.7831,"t":"2026-10-06T23:00:00Z","v":150,"vw":7.7831},{"c":7.78,"h":7.78,"l":7.78,"n":6,"o":7.78,"t":"2026-10-07T11:30:00Z","v":2000,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-07T12:45:00Z","v":100,"vw":7.78},{"c":7.79,"h":7.79,"l":7.79,"n":5,"o":7.79,"t":"2026-10-07T13:15:00Z","v":2000,"vw":7.79},{"c":7.79,"h":7.8,"l":7.79,"n":147,"o":7.8,"t":"2026-10-07T13:30:00Z","v":80071,"vw":7.795097},{"c":7.79,"h":7.8,"l":7.79,"n":134,"o":7.795,"t":"2026-10-07T13:45:00Z","v":25855,"vw":7.79231},{"c":7.795,"h":7.7951,"l":7.79,"n":62,"o":7.795,"t":"2026-10-07T14:00:00Z","v":14698,"vw":7.794782},{"c":7.79,"h":7.8,"l":7.79,"n":84,"o":7.795,"t":"2026-10-07T14:15:00Z","v":5720,"vw":7.796213},{"c":7.795,"h":7.8,"l":7.795,"n":31,"o":7.8,"t":"2026-10-07T14:30:00Z","v":2029,"vw":7.798249},{"c":7.8,"h":7.8,"l":7.79,"n":56,"o":7.795,"t":"2026-10-07T14:45:00Z","v":5681,"vw":7.797087},{"c":7.795,"h":7.8,"l":7.79,"n":29,"o":7.795,"t":"2026-10-07T15:00:00Z","v":2212,"vw":7.79562},{"c":7.78,"h":7.8,"l":7.77,"n":363,"o":7.795,"t":"2026-10-07T15:15:00Z","v":324795,"vw":7.785541},{"c":7.785,"h":7.795,"l":7.775,"n":446,"o":7.775,"t":"2026-10-07T15:30:00Z","v":384210,"vw":7.788187},{"c":7.79,"h":7.79,"l":7.785,"n":128,"o":7.785,"t":"2026-10-07T15:45:00Z","v":42378,"vw":7.789514},{"c":7.79,"h":7.79,"l":7.785,"n":42,"o":7.785,"t":"2026-10-07T16:00:00Z","v":6299,"vw":7.789693},{"c":7.785,"h":7.79,"l":7.78,"n":102,"o":7.785,"t":"2026-10-07T16:15:00Z","v":25081,"vw":7.789368},{"c":7.79,"h":7.79,"l":7.785,"n":54,"o":7.785,"t":"2026-10-07T16:30:00Z","v":7152,"vw":7.788021},{"c":7.79,"h":7.79,"l":7.78,"n":71,"o":7.785,"t":"2026-10-07T16:45:00Z","v":6657,"vw":7.787395},{"c":7.79,"h":7.79,"l":7.785,"n":69,"o":7.79,"t":"2026-10-07T17:00:00Z","v":21767,"vw":7.788607},{"c":7.785,"h":7.8,"l":7.785,"n":592,"o":7.79,"t":"2026-10-07T17:15:00Z","v":650206,"vw":7.790038},{"c":7.79,"h":7.79,"l":7.785,"n":57,"o":7.785,"t":"2026-10-07T17:30:00Z","v":11533,"vw":7.786253},{"c":7.79,"h":7.79,"l":7.785,"n":69,"o":7.79,"t":"2026-10-07T17:45:00Z","v":7994,"vw":7.789123},{"c":7.785,"h":7.79,"l":7.785,"n":131,"o":7.785,"t":"2026-10-07T18:00:00Z","v":39941,"vw":7.789824},{"c":7.79,"h":7.79,"l":7.785,"n":102,"o":7.79,"t":"2026-10-07T18:15:00Z","v":47067,"vw":7.789374},{"c":7.785,"h":7.79,"l":7.785,"n":78,"o":7.79,"t":"2026-10-07T18:30:00Z","v":57664,"vw":7.789702},{"c":7.785,"h":7.79,"l":7.78,"n":65,"o":7.785,"t":"2026-10-07T18:45:00Z","v":9187,"vw":7.789051},{"c":7.785,"h":7.79,"l":7.78,"n":188,"o":7.79,"t":"2026-10-07T19:00:00Z","v":66819,"vw":7.789748},{"c":7.79,"h":7.79,"l":7.78,"n":155,"o":7.785,"t":"2026-10-07T19:15:00Z","v":43671,"vw":7.789602},{"c":7.79,"h":7.79,"l":7.7829,"n":126,"o":7.79,"t":"2026-10-07T19:30:00Z","v":14685,"vw":7.788278},{"c":7.79,"h":7.79,"l":7.78,"n":565,"o":7.785,"t":"2026-10-07T19:45:00Z","v":123336,"vw":7.786769},{"c":7.79,"h":7.79,"l":7.78,"n":10,"o":7.78,"t":"2026-10-07T20:00:00Z","v":130922,"vw":7.780065},{"c":7.7938,"h":7.7938,"l":7.7938,"n":1,"o":7.7938,"t":"2026-10-07T22:00:00Z","v":125,"vw":7.7938},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-10-08T08:45:00Z","v":1099,"vw":7.78},{"c":7.77,"h":7.78,"l":7.77,"n":6,"o":7.78,"t":"2026-10-08T11:00:00Z","v":1800,"vw":7.771111},{"c":7.79,"h":7.79,"l":7.78,"n":104,"o":7.78,"t":"2026-10-08T13:30:00Z","v":105177,"vw":7.789231},{"c":7.7885,"h":7.79,"l":7.78,"n":191,"o":7.79,"t":"2026-10-08T13:45:00Z","v":37004,"vw":7.789478},{"c":7.795,"h":7.8,"l":7.78,"n":149,"o":7.79,"t":"2026-10-08T14:00:00Z","v":39403,"vw":7.789245},{"c":7.79,"h":7.8,"l":7.79,"n":41,"o":7.79,"t":"2026-10-08T14:15:00Z","v":11926,"vw":7.794871},{"c":7.795,"h":7.8,"l":7.795,"n":25,"o":7.795,"t":"2026-10-08T14:30:00Z","v":6530,"vw":7.795417},{"c":7.8,"h":7.8,"l":7.795,"n":26,"o":7.8,"t":"2026-10-08T14:45:00Z","v":5003,"vw":7.799629},{"c":7.79,"h":7.8,"l":7.79,"n":154,"o":7.8,"t":"2026-10-08T15:00:00Z","v":116198,"vw":7.79176},{"c":7.8,"h":7.8,"l":7.79,"n":49,"o":7.795,"t":"2026-10-08T15:15:00Z","v":7683,"vw":7.793692},{"c":7.795,"h":7.8,"l":7.79,"n":33,"o":7.795,"t":"2026-10-08T15:30:00Z","v":7385,"vw":7.796631},{"c":7.795,"h":7.8,"l":7.795,"n":12,"o":7.8,"t":"2026-10-08T15:45:00Z","v":2607,"vw":7.7994},{"c":7.795,"h":7.795,"l":7.795,"n":29,"o":7.795,"t":"2026-10-08T16:00:00Z","v":2128,"vw":7.795},{"c":7.795,"h":7.8,"l":7.79,"n":92,"o":7.8,"t":"2026-10-08T16:15:00Z","v":37879,"vw":7.797561},{"c":7.795,"h":7.8,"l":7.79,"n":37,"o":7.795,"t":"2026-10-08T16:30:00Z","v":3415,"vw":7.796763},{"c":7.795,"h":7.795,"l":7.79,"n":24,"o":7.795,"t":"2026-10-08T16:45:00Z","v":2694,"vw":7.794683},{"c":7.795,"h":7.8,"l":7.795,"n":47,"o":7.795,"t":"2026-10-08T17:00:00Z","v":4558,"vw":7.795291},{"c":7.79,"h":7.8,"l":7.79,"n":107,"o":7.795,"t":"2026-10-08T17:15:00Z","v":15363,"vw":7.792261},{"c":7.79,"h":7.8,"l":7.79,"n":67,"o":7.79,"t":"2026-10-08T17:30:00Z","v":7720,"vw":7.794694},{"c":7.79,"h":7.8,"l":7.79,"n":99,"o":7.8,"t":"2026-10-08T17:45:00Z","v":12240,"vw":7.795249},{"c":7.8,"h":7.8,"l":7.79,"n":284,"o":7.79,"t":"2026-10-08T18:00:00Z","v":139145,"vw":7.79926},{"c":7.79,"h":7.8,"l":7.79,"n":197,"o":7.8,"t":"2026-10-08T18:15:00Z","v":48386,"vw":7.795835},{"c":7.795,"h":7.8,"l":7.79,"n":163,"o":7.795,"t":"2026-10-08T18:30:00Z","v":42462,"vw":7.796256},{"c":7.795,"h":7.8,"l":7.79,"n":91,"o":7.79,"t":"2026-10-08T18:45:00Z","v":12020,"vw":7.796425},{"c":7.79,"h":7.8,"l":7.79,"n":187,"o":7.79,"t":"2026-10-08T19:00:00Z","v":15483,"vw":7.794825},{"c":7.795,"h":7.8,"l":7.79,"n":211,"o":7.79,"t":"2026-10-08T19:15:00Z","v":15391,"vw":7.794701},{"c":7.795,"h":7.8,"l":7.79,"n":282,"o":7.79,"t":"2026-10-08T19:30:00Z","v":52891,"vw":7.797422},{"c":7.8,"h":7.8,"l":7.78,"n":1187,"o":7.79,"t":"2026-10-08T19:45:00Z","v":347159,"vw":7.789795},{"c":7.8,"h":7.8,"l":7.8,"n":10,"o":7.8,"t":"2026-10-08T20:00:00Z","v":130683,"vw":7.8},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-08T20:15:00Z","v":351,"vw":7.79},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-09T13:00:00Z","v":10201,"vw":7.8},{"c":7.795,"h":7.81,"l":7.79,"n":94,"o":7.79,"t":"2026-10-09T13:30:00Z","v":108839,"vw":7.799982},{"c":7.805,"h":7.81,"l":7.79,"n":117,"o":7.79,"t":"2026-10-09T13:45:00Z","v":78966,"vw":7.800139},{"c":7.8,"h":7.8047,"l":7.8,"n":15,"o":7.8047,"t":"2026-10-09T14:00:00Z","v":1144,"vw":7.801567},{"c":7.8,"h":7.8,"l":7.8,"n":60,"o":7.8,"t":"2026-10-09T14:15:00Z","v":9541,"vw":7.8},{"c":7.8,"h":7.805,"l":7.8,"n":40,"o":7.8,"t":"2026-10-09T14:30:00Z","v":7803,"vw":7.80259},{"c":7.8,"h":7.81,"l":7.8,"n":50,"o":7.8001,"t":"2026-10-09T14:45:00Z","v":6554,"vw":7.800787},{"c":7.8,"h":7.8079,"l":7.8,"n":78,"o":7.8016,"t":"2026-10-09T15:00:00Z","v":14081,"vw":7.800982},{"c":7.8,"h":7.805,"l":7.8,"n":66,"o":7.805,"t":"2026-10-09T15:15:00Z","v":6690,"vw":7.803922},{"c":7.8,"h":7.81,"l":7.8,"n":81,"o":7.8,"t":"2026-10-09T15:30:00Z","v":12937,"vw":7.800705},{"c":7.805,"h":7.8071,"l":7.8,"n":86,"o":7.8,"t":"2026-10-09T15:45:00Z","v":12660,"vw":7.800891},{"c":7.8,"h":7.805,"l":7.8,"n":74,"o":7.805,"t":"2026-10-09T16:00:00Z","v":6318,"vw":7.800787},{"c":7.805,"h":7.805,"l":7.8,"n":87,"o":7.805,"t":"2026-10-09T16:15:00Z","v":6049,"vw":7.802045},{"c":7.805,"h":7.805,"l":7.8,"n":32,"o":7.8,"t":"2026-10-09T16:30:00Z","v":3065,"vw":7.803029},{"c":7.8001,"h":7.808,"l":7.8,"n":109,"o":7.805,"t":"2026-10-09T16:45:00Z","v":14757,"vw":7.803602},{"c":7.8,"h":7.805,"l":7.8,"n":132,"o":7.805,"t":"2026-10-09T17:00:00Z","v":8076,"vw":7.8015},{"c":7.8,"h":7.8079,"l":7.8,"n":193,"o":7.8,"t":"2026-10-09T17:15:00Z","v":16627,"vw":7.800865},{"c":7.8,"h":7.805,"l":7.8,"n":146,"o":7.8,"t":"2026-10-09T17:30:00Z","v":12171,"vw":7.801322},{"c":7.8,"h":7.805,"l":7.8,"n":178,"o":7.8,"t":"2026-10-09T17:45:00Z","v":15792,"vw":7.800865},{"c":7.8,"h":7.805,"l":7.8,"n":159,"o":7.8,"t":"2026-10-09T18:00:00Z","v":13650,"vw":7.800814},{"c":7.805,"h":7.805,"l":7.8,"n":157,"o":7.8,"t":"2026-10-09T18:15:00Z","v":17158,"vw":7.801173},{"c":7.8,"h":7.805,"l":7.8,"n":167,"o":7.8,"t":"2026-10-09T18:30:00Z","v":14610,"vw":7.801304},{"c":7.8,"h":7.81,"l":7.8,"n":181,"o":7.8,"t":"2026-10-09T18:45:00Z","v":21367,"vw":7.802801},{"c":7.8,"h":7.81,"l":7.8,"n":193,"o":7.805,"t":"2026-10-09T19:00:00Z","v":24871,"vw":7.80174},{"c":7.8,"h":7.81,"l":7.8,"n":274,"o":7.8,"t":"2026-10-09T19:15:00Z","v":28067,"vw":7.803165},{"c":7.805,"h":7.805,"l":7.8,"n":282,"o":7.8,"t":"2026-10-09T19:30:00Z","v":29917,"vw":7.801565},{"c":7.805,"h":7.81,"l":7.8,"n":696,"o":7.8,"t":"2026-10-09T19:45:00Z","v":123070,"vw":7.802537},{"c":7.81,"h":7.81,"l":7.81,"n":13,"o":7.81,"t":"2026-10-09T20:00:00Z","v":128125,"vw":7.81},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-12T12:00:00Z","v":500,"vw":7.79},{"c":7.81,"h":7.81,"l":7.8,"n":17,"o":7.8,"t":"2026-10-12T13:15:00Z","v":9082,"vw":7.80023},{"c":7.81,"h":7.81,"l":7.8,"n":50,"o":7.81,"t":"2026-10-12T13:30:00Z","v":16134,"vw":7.802125},{"c":7.805,"h":7.805,"l":7.8,"n":41,"o":7.805,"t":"2026-10-12T13:45:00Z","v":9966,"vw":7.804018},{"c":7.8,"h":7.81,"l":7.8,"n":79,"o":7.81,"t":"2026-10-12T14:00:00Z","v":8350,"vw":7.802841},{"c":7.8,"h":7.81,"l":7.8,"n":97,"o":7.805,"t":"2026-10-12T14:15:00Z","v":6609,"vw":7.8022},{"c":7.805,"h":7.81,"l":7.8,"n":61,"o":7.81,"t":"2026-10-12T14:30:00Z","v":6007,"vw":7.804106},{"c":7.8,"h":7.81,"l":7.8,"n":66,"o":7.8,"t":"2026-10-12T14:45:00Z","v":11915,"vw":7.803252},{"c":7.805,"h":7.81,"l":7.8,"n":71,"o":7.805,"t":"2026-10-12T15:00:00Z","v":5084,"vw":7.801473},{"c":7.805,"h":7.805,"l":7.805,"n":10,"o":7.805,"t":"2026-10-12T15:15:00Z","v":275,"vw":7.805},{"c":7.8,"h":7.805,"l":7.8,"n":67,"o":7.805,"t":"2026-10-12T15:30:00Z","v":2735,"vw":7.802765},{"c":7.805,"h":7.81,"l":7.8,"n":78,"o":7.805,"t":"2026-10-12T15:45:00Z","v":6151,"vw":7.803522},{"c":7.805,"h":7.81,"l":7.8,"n":77,"o":7.805,"t":"2026-10-12T16:00:00Z","v":5440,"vw":7.803359},{"c":7.805,"h":7.81,"l":7.8,"n":71,"o":7.805,"t":"2026-10-12T16:15:00Z","v":4904,"vw":7.80388},{"c":7.805,"h":7.8075,"l":7.8,"n":81,"o":7.805,"t":"2026-10-12T16:30:00Z","v":3725,"vw":7.803281},{"c":7.8,"h":7.805,"l":7.8,"n":131,"o":7.805,"t":"2026-10-12T16:45:00Z","v":16709,"vw":7.800948},{"c":7.805,"h":7.805,"l":7.8,"n":121,"o":7.8,"t":"2026-10-12T17:00:00Z","v":6433,"vw":7.801186},{"c":7.8,"h":7.81,"l":7.8,"n":120,"o":7.8,"t":"2026-10-12T17:15:00Z","v":9260,"vw":7.802533},{"c":7.8,"h":7.805,"l":7.8,"n":133,"o":7.8,"t":"2026-10-12T17:30:00Z","v":13507,"vw":7.800675},{"c":7.805,"h":7.805,"l":7.8,"n":148,"o":7.805,"t":"2026-10-12T17:45:00Z","v":12790,"vw":7.801954},{"c":7.8011,"h":7.806,"l":7.8,"n":169,"o":7.8,"t":"2026-10-12T18:00:00Z","v":13820,"vw":7.801584},{"c":7.8,"h":7.81,"l":7.8,"n":271,"o":7.805,"t":"2026-10-12T18:15:00Z","v":37778,"vw":7.801049},{"c":7.8001,"h":7.81,"l":7.8,"n":492,"o":7.8001,"t":"2026-10-12T18:30:00Z","v":79392,"vw":7.801316},{"c":7.8,"h":7.806,"l":7.8,"n":414,"o":7.8,"t":"2026-10-12T18:45:00Z","v":55563,"vw":7.800898},{"c":7.805,"h":7.805,"l":7.8,"n":328,"o":7.8001,"t":"2026-10-12T19:00:00Z","v":29757,"vw":7.802019},{"c":7.805,"h":7.81,"l":7.8,"n":176,"o":7.8,"t":"2026-10-12T19:15:00Z","v":12825,"vw":7.802749},{"c":7.805,"h":7.81,"l":7.8,"n":214,"o":7.805,"t":"2026-10-12T19:30:00Z","v":13290,"vw":7.803865},{"c":7.81,"h":7.81,"l":7.8,"n":636,"o":7.805,"t":"2026-10-12T19:45:00Z","v":59693,"vw":7.801915},{"c":7.79,"h":7.79,"l":7.79,"n":9,"o":7.79,"t":"2026-10-12T20:00:00Z","v":54466,"vw":7.79},{"c":7.805,"h":7.82,"l":7.795,"n":181,"o":7.8,"t":"2026-10-13T13:30:00Z","v":98904,"vw":7.807079},{"c":7.81,"h":7.81,"l":7.8001,"n":34,"o":7.805,"t":"2026-10-13T13:45:00Z","v":5030,"vw":7.804981},{"c":7.805,"h":7.805,"l":7.8,"n":47,"o":7.8,"t":"2026-10-13T14:00:00Z","v":4502,"vw":7.801979},{"c":7.8,"h":7.81,"l":7.8,"n":152,"o":7.805,"t":"2026-10-13T14:15:00Z","v":123562,"vw":7.800827},{"c":7.8,"h":7.805,"l":7.8,"n":254,"o":7.8,"t":"2026-10-13T14:30:00Z","v":62600,"vw":7.801957},{"c":7.8,"h":7.805,"l":7.8,"n":69,"o":7.805,"t":"2026-10-13T14:45:00Z","v":11344,"vw":7.804138},{"c":7.8,"h":7.805,"l":7.8,"n":81,"o":7.805,"t":"2026-10-13T15:00:00Z","v":4771,"vw":7.800616},{"c":7.8,"h":7.8071,"l":7.8,"n":105,"o":7.805,"t":"2026-10-13T15:15:00Z","v":6585,"vw":7.802865},{"c":7.8,"h":7.805,"l":7.8,"n":114,"o":7.8,"t":"2026-10-13T15:30:00Z","v":8618,"vw":7.80186},{"c":7.8,"h":7.81,"l":7.8,"n":58,"o":7.8,"t":"2026-10-13T15:45:00Z","v":3555,"vw":7.801523},{"c":7.805,"h":7.805,"l":7.8,"n":24,"o":7.8,"t":"2026-10-13T16:00:00Z","v":2351,"vw":7.802482},{"c":7.805,"h":7.805,"l":7.8,"n":61,"o":7.8,"t":"2026-10-13T16:15:00Z","v":3706,"vw":7.801599},{"c":7.8,"h":7.805,"l":7.8,"n":37,"o":7.805,"t":"2026-10-13T16:30:00Z","v":3582,"vw":7.801624},{"c":7.805,"h":7.805,"l":7.8,"n":63,"o":7.8,"t":"2026-10-13T16:45:00Z","v":4361,"vw":7.801455},{"c":7.805,"h":7.805,"l":7.8,"n":79,"o":7.8,"t":"2026-10-13T17:00:00Z","v":5578,"vw":7.801041},{"c":7.8,"h":7.805,"l":7.8,"n":77,"o":7.8,"t":"2026-10-13T17:15:00Z","v":4565,"vw":7.802049},{"c":7.8,"h":7.81,"l":7.8,"n":85,"o":7.8,"t":"2026-10-13T17:30:00Z","v":5588,"vw":7.802533},{"c":7.805,"h":7.805,"l":7.8,"n":67,"o":7.8,"t":"2026-10-13T17:45:00Z","v":4212,"vw":7.801727},{"c":7.8,"h":7.81,"l":7.8,"n":81,"o":7.805,"t":"2026-10-13T18:00:00Z","v":9140,"vw":7.803003},{"c":7.8,"h":7.808,"l":7.8,"n":80,"o":7.805,"t":"2026-10-13T18:15:00Z","v":7168,"vw":7.803565},{"c":7.815,"h":7.82,"l":7.8,"n":219,"o":7.8,"t":"2026-10-13T18:30:00Z","v":138874,"vw":7.809678},{"c":7.815,"h":7.82,"l":7.81,"n":133,"o":7.815,"t":"2026-10-13T18:45:00Z","v":18432,"vw":7.816282},{"c":7.815,"h":7.82,"l":7.815,"n":88,"o":7.815,"t":"2026-10-13T19:00:00Z","v":5408,"vw":7.815484},{"c":7.815,"h":7.82,"l":7.81,"n":87,"o":7.815,"t":"2026-10-13T19:15:00Z","v":7909,"vw":7.815411},{"c":7.81,"h":7.82,"l":7.81,"n":137,"o":7.815,"t":"2026-10-13T19:30:00Z","v":26102,"vw":7.812685},{"c":7.82,"h":7.82,"l":7.81,"n":492,"o":7.81,"t":"2026-10-13T19:45:00Z","v":84066,"vw":7.815279},{"c":7.82,"h":7.82,"l":7.81,"n":86,"o":7.81,"t":"2026-10-13T20:00:00Z","v":79371,"vw":7.810393},{"c":7.8,"h":7.8,"l":7.8,"n":6,"o":7.8,"t":"2026-10-14T12:30:00Z","v":1957,"vw":7.8},{"c":7.81,"h":7.815,"l":7.81,"n":8,"o":7.81,"t":"2026-10-14T12:45:00Z","v":2846,"vw":7.810443},{"c":7.815,"h":7.82,"l":7.81,"n":61,"o":7.82,"t":"2026-10-14T13:30:00Z","v":27881,"vw":7.818814},{"c":7.815,"h":7.82,"l":7.81,"n":45,"o":7.81,"t":"2026-10-14T13:45:00Z","v":4333,"vw":7.814031},{"c":7.815,"h":7.82,"l":7.81,"n":102,"o":7.8137,"t":"2026-10-14T14:00:00Z","v":15976,"vw":7.811538},{"c":7.81,"h":7.815,"l":7.81,"n":42,"o":7.81,"t":"2026-10-14T14:15:00Z","v":4672,"vw":7.811001},{"c":7.81,"h":7.815,"l":7.81,"n":50,"o":7.81,"t":"2026-10-14T14:30:00Z","v":7462,"vw":7.812315},{"c":7.81,"h":7.82,"l":7.81,"n":89,"o":7.82,"t":"2026-10-14T14:45:00Z","v":22039,"vw":7.813587},{"c":7.81,"h":7.82,"l":7.81,"n":54,"o":7.82,"t":"2026-10-14T15:00:00Z","v":6869,"vw":7.81302},{"c":7.81,"h":7.82,"l":7.81,"n":54,"o":7.815,"t":"2026-10-14T15:15:00Z","v":3744,"vw":7.812889},{"c":7.81,"h":7.815,"l":7.81,"n":69,"o":7.81,"t":"2026-10-14T15:30:00Z","v":60195,"vw":7.810119},{"c":7.81,"h":7.82,"l":7.81,"n":89,"o":7.82,"t":"2026-10-14T15:45:00Z","v":13996,"vw":7.811097},{"c":7.81,"h":7.82,"l":7.81,"n":166,"o":7.81,"t":"2026-10-14T16:00:00Z","v":28222,"vw":7.813262},{"c":7.82,"h":7.82,"l":7.815,"n":225,"o":7.82,"t":"2026-10-14T16:15:00Z","v":90912,"vw":7.819453},{"c":7.8175,"h":7.82,"l":7.8101,"n":41,"o":7.82,"t":"2026-10-14T16:30:00Z","v":14136,"vw":7.816307},{"c":7.82,"h":7.82,"l":7.81,"n":98,"o":7.82,"t":"2026-10-14T16:45:00Z","v":31242,"vw":7.818931},{"c":7.82,"h":7.82,"l":7.81,"n":57,"o":7.82,"t":"2026-10-14T17:00:00Z","v":9941,"vw":7.818271},{"c":7.825,"h":7.83,"l":7.815,"n":106,"o":7.82,"t":"2026-10-14T17:15:00Z","v":54763,"vw":7.820044},{"c":7.825,"h":7.83,"l":7.82,"n":61,"o":7.83,"t":"2026-10-14T17:30:00Z","v":6887,"vw":7.825955},{"c":7.83,"h":7.83,"l":7.82,"n":66,"o":7.83,"t":"2026-10-14T17:45:00Z","v":13530,"vw":7.825724},{"c":7.825,"h":7.83,"l":7.82,"n":42,"o":7.825,"t":"2026-10-14T18:00:00Z","v":8560,"vw":7.825686},{"c":7.83,"h":7.83,"l":7.82,"n":79,"o":7.83,"t":"2026-10-14T18:15:00Z","v":17116,"vw":7.828541},{"c":7.83,"h":7.835,"l":7.82,"n":106,"o":7.83,"t":"2026-10-14T18:30:00Z","v":26084,"vw":7.829939},{"c":7.835,"h":7.84,"l":7.83,"n":77,"o":7.8366,"t":"2026-10-14T18:45:00Z","v":8112,"vw":7.835026},{"c":7.84,"h":7.84,"l":7.83,"n":108,"o":7.835,"t":"2026-10-14T19:00:00Z","v":16070,"vw":7.838874},{"c":7.845,"h":7.85,"l":7.83,"n":137,"o":7.84,"t":"2026-10-14T19:15:00Z","v":19282,"vw":7.84181},{"c":7.845,"h":7.85,"l":7.84,"n":216,"o":7.85,"t":"2026-10-14T19:30:00Z","v":35434,"vw":7.843985},{"c":7.82,"h":7.85,"l":7.82,"n":657,"o":7.84,"t":"2026-10-14T19:45:00Z","v":115243,"vw":7.831787},{"c":7.82,"h":7.82,"l":7.82,"n":6,"o":7.82,"t":"2026-10-14T20:00:00Z","v":101787,"vw":7.82},{"c":7.8201,"h":7.8201,"l":7.8201,"n":2,"o":7.8201,"t":"2026-10-14T23:45:00Z","v":300,"vw":7.8201},{"c":7.81,"h":7.82,"l":7.81,"n":2,"o":7.82,"t":"2026-10-15T11:00:00Z","v":324,"vw":7.815},{"c":7.81,"h":7.81,"l":7.81,"n":5,"o":7.81,"t":"2026-10-15T13:15:00Z","v":899,"vw":7.81},{"c":7.825,"h":7.83,"l":7.82,"n":43,"o":7.82,"t":"2026-10-15T13:30:00Z","v":10326,"vw":7.821361},{"c":7.82,"h":7.83,"l":7.82,"n":91,"o":7.825,"t":"2026-10-15T13:45:00Z","v":13462,"vw":7.82151},{"c":7.825,"h":7.825,"l":7.82,"n":43,"o":7.82,"t":"2026-10-15T14:00:00Z","v":2656,"vw":7.823782},{"c":7.825,"h":7.825,"l":7.82,"n":57,"o":7.825,"t":"2026-10-15T14:15:00Z","v":6584,"vw":7.824844},{"c":7.825,"h":7.825,"l":7.82,"n":68,"o":7.825,"t":"2026-10-15T14:30:00Z","v":8361,"vw":7.821745},{"c":7.82,"h":7.83,"l":7.82,"n":53,"o":7.82,"t":"2026-10-15T14:45:00Z","v":2937,"vw":7.82464},{"c":7.83,"h":7.83,"l":7.82,"n":46,"o":7.825,"t":"2026-10-15T15:00:00Z","v":3817,"vw":7.826398},{"c":7.825,"h":7.83,"l":7.82,"n":79,"o":7.825,"t":"2026-10-15T15:15:00Z","v":11352,"vw":7.824948},{"c":7.825,"h":7.83,"l":7.82,"n":35,"o":7.83,"t":"2026-10-15T15:30:00Z","v":3327,"vw":7.825329},{"c":7.825,"h":7.83,"l":7.82,"n":42,"o":7.83,"t":"2026-10-15T15:45:00Z","v":2754,"vw":7.825259},{"c":7.825,"h":7.83,"l":7.82,"n":46,"o":7.82,"t":"2026-10-15T16:00:00Z","v":8312,"vw":7.821537},{"c":7.825,"h":7.83,"l":7.82,"n":35,"o":7.825,"t":"2026-10-15T16:15:00Z","v":3136,"vw":7.824629},{"c":7.825,"h":7.83,"l":7.82,"n":29,"o":7.825,"t":"2026-10-15T16:30:00Z","v":6648,"vw":7.825316},{"c":7.825,"h":7.83,"l":7.82,"n":53,"o":7.825,"t":"2026-10-15T16:45:00Z","v":5953,"vw":7.824904},{"c":7.82,"h":7.83,"l":7.82,"n":45,"o":7.83,"t":"2026-10-15T17:00:00Z","v":5286,"vw":7.827429},{"c":7.84,"h":7.84,"l":7.825,"n":117,"o":7.825,"t":"2026-10-15T17:15:00Z","v":21628,"vw":7.831218},{"c":7.835,"h":7.84,"l":7.83,"n":52,"o":7.835,"t":"2026-10-15T17:30:00Z","v":6535,"vw":7.837552},{"c":7.835,"h":7.84,"l":7.83,"n":86,"o":7.835,"t":"2026-10-15T17:45:00Z","v":12789,"vw":7.835894},{"c":7.84,"h":7.84,"l":7.83,"n":115,"o":7.84,"t":"2026-10-15T18:00:00Z","v":13221,"vw":7.834003},{"c":7.835,"h":7.84,"l":7.83,"n":133,"o":7.84,"t":"2026-10-15T18:15:00Z","v":13812,"vw":7.832332},{"c":7.835,"h":7.84,"l":7.83,"n":103,"o":7.84,"t":"2026-10-15T18:30:00Z","v":12684,"vw":7.832258},{"c":7.835,"h":7.84,"l":7.83,"n":103,"o":7.83,"t":"2026-10-15T18:45:00Z","v":8145,"vw":7.833091},{"c":7.825,"h":7.835,"l":7.825,"n":149,"o":7.835,"t":"2026-10-15T19:00:00Z","v":15782,"vw":7.82771},{"c":7.825,"h":7.83,"l":7.82,"n":208,"o":7.825,"t":"2026-10-15T19:15:00Z","v":29904,"vw":7.827732},{"c":7.83,"h":7.83,"l":7.82,"n":167,"o":7.825,"t":"2026-10-15T19:30:00Z","v":16257,"vw":7.826236},{"c":7.82,"h":7.83,"l":7.82,"n":641,"o":7.825,"t":"2026-10-15T19:45:00Z","v":83677,"vw":7.822283},{"c":7.82,"h":7.82,"l":7.82,"n":6,"o":7.82,"t":"2026-10-15T20:00:00Z","v":58816,"vw":7.82},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-16T13:15:00Z","v":100,"vw":7.82},{"c":7.83,"h":7.84,"l":7.82,"n":63,"o":7.83,"t":"2026-10-16T13:30:00Z","v":21597,"vw":7.830083},{"c":7.8201,"h":7.835,"l":7.82,"n":180,"o":7.83,"t":"2026-10-16T13:45:00Z","v":35791,"vw":7.830476},{"c":7.825,"h":7.825,"l":7.82,"n":39,"o":7.825,"t":"2026-10-16T14:00:00Z","v":4133,"vw":7.822858},{"c":7.83,"h":7.83,"l":7.82,"n":37,"o":7.825,"t":"2026-10-16T14:15:00Z","v":4132,"vw":7.826223},{"c":7.8202,"h":7.83,"l":7.82,"n":26,"o":7.83,"t":"2026-10-16T14:30:00Z","v":2293,"vw":7.82579},{"c":7.83,"h":7.83,"l":7.825,"n":23,"o":7.825,"t":"2026-10-16T14:45:00Z","v":3881,"vw":7.829846},{"c":7.83,"h":7.83,"l":7.82,"n":55,"o":7.825,"t":"2026-10-16T15:00:00Z","v":17573,"vw":7.82541},{"c":7.83,"h":7.83,"l":7.82,"n":68,"o":7.83,"t":"2026-10-16T15:15:00Z","v":6115,"vw":7.826692},{"c":7.8262,"h":7.83,"l":7.82,"n":54,"o":7.825,"t":"2026-10-16T15:30:00Z","v":4054,"vw":7.828246},{"c":7.83,"h":7.83,"l":7.82,"n":106,"o":7.83,"t":"2026-10-16T15:45:00Z","v":13548,"vw":7.826909},{"c":7.83,"h":7.83,"l":7.82,"n":25,"o":7.825,"t":"2026-10-16T16:00:00Z","v":2016,"vw":7.82609},{"c":7.825,"h":7.83,"l":7.825,"n":35,"o":7.825,"t":"2026-10-16T16:15:00Z","v":4199,"vw":7.827054},{"c":7.83,"h":7.83,"l":7.82,"n":47,"o":7.825,"t":"2026-10-16T16:30:00Z","v":5179,"vw":7.825201},{"c":7.83,"h":7.83,"l":7.82,"n":38,"o":7.83,"t":"2026-10-16T16:45:00Z","v":4605,"vw":7.828183},{"c":7.83,"h":7.83,"l":7.82,"n":41,"o":7.83,"t":"2026-10-16T17:00:00Z","v":8815,"vw":7.826361},{"c":7.83,"h":7.83,"l":7.82,"n":55,"o":7.825,"t":"2026-10-16T17:15:00Z","v":11826,"vw":7.825823},{"c":7.83,"h":7.83,"l":7.82,"n":40,"o":7.83,"t":"2026-10-16T17:30:00Z","v":3988,"vw":7.825404},{"c":7.82,"h":7.83,"l":7.82,"n":53,"o":7.83,"t":"2026-10-16T17:45:00Z","v":8096,"vw":7.825569},{"c":7.825,"h":7.83,"l":7.82,"n":32,"o":7.825,"t":"2026-10-16T18:00:00Z","v":5343,"vw":7.822058},{"c":7.8266,"h":7.83,"l":7.82,"n":49,"o":7.83,"t":"2026-10-16T18:15:00Z","v":3905,"vw":7.825687},{"c":7.83,"h":7.83,"l":7.825,"n":29,"o":7.825,"t":"2026-10-16T18:30:00Z","v":1798,"vw":7.826875},{"c":7.825,"h":7.83,"l":7.82,"n":56,"o":7.82,"t":"2026-10-16T18:45:00Z","v":5228,"vw":7.823178},{"c":7.825,"h":7.83,"l":7.82,"n":78,"o":7.825,"t":"2026-10-16T19:00:00Z","v":5464,"vw":7.825022},{"c":7.83,"h":7.83,"l":7.82,"n":60,"o":7.825,"t":"2026-10-16T19:15:00Z","v":3753,"vw":7.825255},{"c":7.83,"h":7.83,"l":7.82,"n":120,"o":7.825,"t":"2026-10-16T19:30:00Z","v":9015,"vw":7.827461},{"c":7.83,"h":7.83,"l":7.82,"n":367,"o":7.82,"t":"2026-10-16T19:45:00Z","v":23482,"vw":7.826594},{"c":7.82,"h":7.82,"l":7.82,"n":6,"o":7.82,"t":"2026-10-16T20:00:00Z","v":37131,"vw":7.82},{"c":7.79,"h":7.79,"l":7.79,"n":3,"o":7.79,"t":"2026-10-16T23:30:00Z","v":323,"vw":7.79},{"c":7.815,"h":7.83,"l":7.815,"n":109,"o":7.83,"t":"2026-10-19T13:30:00Z","v":29744,"vw":7.821328},{"c":7.815,"h":7.82,"l":7.81,"n":149,"o":7.815,"t":"2026-10-19T13:45:00Z","v":21521,"vw":7.816595},{"c":7.815,"h":7.82,"l":7.81,"n":93,"o":7.815,"t":"2026-10-19T14:00:00Z","v":19215,"vw":7.815125},{"c":7.81,"h":7.82,"l":7.81,"n":71,"o":7.82,"t":"2026-10-19T14:15:00Z","v":9467,"vw":7.816422},{"c":7.815,"h":7.82,"l":7.815,"n":100,"o":7.82,"t":"2026-10-19T14:30:00Z","v":12304,"vw":7.817325},{"c":7.815,"h":7.82,"l":7.815,"n":71,"o":7.815,"t":"2026-10-19T14:45:00Z","v":6301,"vw":7.81646},{"c":7.815,"h":7.82,"l":7.815,"n":64,"o":7.815,"t":"2026-10-19T15:00:00Z","v":7887,"vw":7.816988},{"c":7.815,"h":7.82,"l":7.815,"n":93,"o":7.815,"t":"2026-10-19T15:15:00Z","v":17583,"vw":7.816616},{"c":7.815,"h":7.82,"l":7.815,"n":45,"o":7.815,"t":"2026-10-19T15:30:00Z","v":6835,"vw":7.816707},{"c":7.815,"h":7.82,"l":7.81,"n":56,"o":7.815,"t":"2026-10-19T15:45:00Z","v":6363,"vw":7.817391},{"c":7.815,"h":7.82,"l":7.81,"n":53,"o":7.82,"t":"2026-10-19T16:00:00Z","v":10096,"vw":7.813956},{"c":7.815,"h":7.82,"l":7.81,"n":56,"o":7.81,"t":"2026-10-19T16:15:00Z","v":7042,"vw":7.81713},{"c":7.815,"h":7.82,"l":7.81,"n":70,"o":7.815,"t":"2026-10-19T16:30:00Z","v":9086,"vw":7.813997},{"c":7.815,"h":7.82,"l":7.81,"n":91,"o":7.82,"t":"2026-10-19T16:45:00Z","v":14667,"vw":7.814846},{"c":7.82,"h":7.82,"l":7.81,"n":76,"o":7.81,"t":"2026-10-19T17:00:00Z","v":8514,"vw":7.815945},{"c":7.815,"h":7.82,"l":7.81,"n":59,"o":7.815,"t":"2026-10-19T17:15:00Z","v":5199,"vw":7.815192},{"c":7.815,"h":7.82,"l":7.81,"n":85,"o":7.82,"t":"2026-10-19T17:30:00Z","v":9217,"vw":7.81507},{"c":7.815,"h":7.82,"l":7.81,"n":71,"o":7.815,"t":"2026-10-19T17:45:00Z","v":7238,"vw":7.813483},{"c":7.815,"h":7.82,"l":7.81,"n":71,"o":7.815,"t":"2026-10-19T18:00:00Z","v":10670,"vw":7.812747},{"c":7.81,"h":7.82,"l":7.81,"n":124,"o":7.815,"t":"2026-10-19T18:15:00Z","v":42624,"vw":7.811259},{"c":7.81,"h":7.82,"l":7.81,"n":98,"o":7.815,"t":"2026-10-19T18:30:00Z","v":9360,"vw":7.815279},{"c":7.815,"h":7.818,"l":7.81,"n":76,"o":7.81,"t":"2026-10-19T18:45:00Z","v":8353,"vw":7.812357},{"c":7.815,"h":7.82,"l":7.81,"n":78,"o":7.81,"t":"2026-10-19T19:00:00Z","v":9805,"vw":7.813672},{"c":7.815,"h":7.82,"l":7.81,"n":102,"o":7.81,"t":"2026-10-19T19:15:00Z","v":14928,"vw":7.8154},{"c":7.81,"h":7.815,"l":7.81,"n":120,"o":7.81,"t":"2026-10-19T19:30:00Z","v":10977,"vw":7.811728},{"c":7.81,"h":7.82,"l":7.81,"n":432,"o":7.815,"t":"2026-10-19T19:45:00Z","v":79040,"vw":7.811677},{"c":7.81,"h":7.81,"l":7.79,"n":16,"o":7.81,"t":"2026-10-19T20:00:00Z","v":65490,"vw":7.809695},{"c":7.82,"h":7.82,"l":7.82,"n":5,"o":7.82,"t":"2026-10-19T23:45:00Z","v":349,"vw":7.82},{"c":7.81,"h":7.83,"l":7.81,"n":22,"o":7.82,"t":"2026-10-20T13:15:00Z","v":3132,"vw":7.819726},{"c":7.815,"h":7.83,"l":7.81,"n":120,"o":7.83,"t":"2026-10-20T13:30:00Z","v":39936,"vw":7.819132},{"c":7.815,"h":7.82,"l":7.81,"n":86,"o":7.82,"t":"2026-10-20T13:45:00Z","v":10675,"vw":7.819098},{"c":7.815,"h":7.815,"l":7.815,"n":47,"o":7.815,"t":"2026-10-20T14:00:00Z","v":2246,"vw":7.815},{"c":7.815,"h":7.82,"l":7.81,"n":61,"o":7.81,"t":"2026-10-20T14:15:00Z","v":9491,"vw":7.814897},{"c":7.81,"h":7.82,"l":7.81,"n":43,"o":7.815,"t":"2026-10-20T14:30:00Z","v":3604,"vw":7.815134},{"c":7.815,"h":7.82,"l":7.815,"n":39,"o":7.815,"t":"2026-10-20T14:45:00Z","v":3595,"vw":7.817045},{"c":7.815,"h":7.82,"l":7.81,"n":28,"o":7.81,"t":"2026-10-20T15:00:00Z","v":1356,"vw":7.814257},{"c":7.815,"h":7.815,"l":7.81,"n":51,"o":7.81,"t":"2026-10-20T15:15:00Z","v":2949,"vw":7.812926},{"c":7.81,"h":7.815,"l":7.81,"n":53,"o":7.815,"t":"2026-10-20T15:30:00Z","v":3342,"vw":7.812679},{"c":7.815,"h":7.815,"l":7.81,"n":58,"o":7.815,"t":"2026-10-20T15:45:00Z","v":4830,"vw":7.8125},{"c":7.81,"h":7.8166,"l":7.81,"n":43,"o":7.815,"t":"2026-10-20T16:00:00Z","v":3268,"vw":7.813388},{"c":7.815,"h":7.82,"l":7.81,"n":55,"o":7.81,"t":"2026-10-20T16:15:00Z","v":4097,"vw":7.813333},{"c":7.815,"h":7.815,"l":7.81,"n":44,"o":7.81,"t":"2026-10-20T16:30:00Z","v":3497,"vw":7.811868},{"c":7.81,"h":7.82,"l":7.81,"n":68,"o":7.815,"t":"2026-10-20T16:45:00Z","v":5963,"vw":7.812629},{"c":7.815,"h":7.82,"l":7.81,"n":50,"o":7.815,"t":"2026-10-20T17:00:00Z","v":3982,"vw":7.814197},{"c":7.81,"h":7.8166,"l":7.81,"n":64,"o":7.81,"t":"2026-10-20T17:15:00Z","v":5774,"vw":7.812441},{"c":7.815,"h":7.82,"l":7.81,"n":70,"o":7.815,"t":"2026-10-20T17:30:00Z","v":156590,"vw":7.81498},{"c":7.815,"h":7.815,"l":7.81,"n":64,"o":7.815,"t":"2026-10-20T17:45:00Z","v":12058,"vw":7.814864},{"c":7.815,"h":7.82,"l":7.81,"n":39,"o":7.815,"t":"2026-10-20T18:00:00Z","v":4243,"vw":7.814957},{"c":7.82,"h":7.82,"l":7.81,"n":48,"o":7.815,"t":"2026-10-20T18:15:00Z","v":5867,"vw":7.814701},{"c":7.815,"h":7.815,"l":7.815,"n":48,"o":7.815,"t":"2026-10-20T18:30:00Z","v":12081,"vw":7.815},{"c":7.815,"h":7.815,"l":7.81,"n":52,"o":7.815,"t":"2026-10-20T18:45:00Z","v":4029,"vw":7.814289},{"c":7.815,"h":7.82,"l":7.81,"n":135,"o":7.815,"t":"2026-10-20T19:00:00Z","v":14587,"vw":7.814818},{"c":7.815,"h":7.815,"l":7.81,"n":207,"o":7.815,"t":"2026-10-20T19:15:00Z","v":12928,"vw":7.814865},{"c":7.815,"h":7.82,"l":7.81,"n":171,"o":7.82,"t":"2026-10-20T19:30:00Z","v":8599,"vw":7.817538},{"c":7.81,"h":7.82,"l":7.81,"n":468,"o":7.815,"t":"2026-10-20T19:45:00Z","v":48095,"vw":7.81459},{"c":7.81,"h":7.81,"l":7.81,"n":13,"o":7.81,"t":"2026-10-20T20:00:00Z","v":35940,"vw":7.81},{"c":7.825,"h":7.83,"l":7.81,"n":41,"o":7.83,"t":"2026-10-21T13:30:00Z","v":9161,"vw":7.82659},{"c":7.825,"h":7.83,"l":7.82,"n":28,"o":7.825,"t":"2026-10-21T13:45:00Z","v":5695,"vw":7.824926},{"c":7.825,"h":7.83,"l":7.82,"n":90,"o":7.825,"t":"2026-10-21T14:00:00Z","v":12773,"vw":7.823732},{"c":7.825,"h":7.83,"l":7.825,"n":43,"o":7.825,"t":"2026-10-21T14:15:00Z","v":4572,"vw":7.825513},{"c":7.825,"h":7.83,"l":7.825,"n":38,"o":7.83,"t":"2026-10-21T14:30:00Z","v":3177,"vw":7.828015},{"c":7.83,"h":7.83,"l":7.82,"n":38,"o":7.83,"t":"2026-10-21T14:45:00Z","v":3159,"vw":7.826869},{"c":7.83,"h":7.83,"l":7.8234,"n":44,"o":7.825,"t":"2026-10-21T15:00:00Z","v":3915,"vw":7.826773},{"c":7.83,"h":7.83,"l":7.82,"n":93,"o":7.83,"t":"2026-10-21T15:15:00Z","v":14736,"vw":7.822122},{"c":7.83,"h":7.83,"l":7.82,"n":74,"o":7.83,"t":"2026-10-21T15:30:00Z","v":6163,"vw":7.825843},{"c":7.825,"h":7.83,"l":7.825,"n":57,"o":7.825,"t":"2026-10-21T15:45:00Z","v":4657,"vw":7.826005},{"c":7.825,"h":7.83,"l":7.82,"n":67,"o":7.83,"t":"2026-10-21T16:00:00Z","v":8419,"vw":7.825067},{"c":7.825,"h":7.83,"l":7.82,"n":65,"o":7.825,"t":"2026-10-21T16:15:00Z","v":4614,"vw":7.825572},{"c":7.825,"h":7.83,"l":7.8233,"n":54,"o":7.83,"t":"2026-10-21T16:30:00Z","v":5704,"vw":7.825728},{"c":7.825,"h":7.83,"l":7.82,"n":56,"o":7.83,"t":"2026-10-21T16:45:00Z","v":4421,"vw":7.825931},{"c":7.825,"h":7.83,"l":7.82,"n":49,"o":7.825,"t":"2026-10-21T17:00:00Z","v":2951,"vw":7.826238},{"c":7.83,"h":7.83,"l":7.825,"n":65,"o":7.83,"t":"2026-10-21T17:15:00Z","v":6084,"vw":7.826998},{"c":7.825,"h":7.83,"l":7.82,"n":110,"o":7.83,"t":"2026-10-21T17:30:00Z","v":11423,"vw":7.824027},{"c":7.825,"h":7.83,"l":7.82,"n":70,"o":7.82,"t":"2026-10-21T17:45:00Z","v":4481,"vw":7.825668},{"c":7.83,"h":7.83,"l":7.825,"n":52,"o":7.825,"t":"2026-10-21T18:00:00Z","v":4177,"vw":7.825463},{"c":7.8201,"h":7.83,"l":7.82,"n":92,"o":7.825,"t":"2026-10-21T18:15:00Z","v":7217,"vw":7.824963},{"c":7.825,"h":7.83,"l":7.82,"n":86,"o":7.825,"t":"2026-10-21T18:30:00Z","v":7698,"vw":7.826639},{"c":7.825,"h":7.83,"l":7.82,"n":112,"o":7.83,"t":"2026-10-21T18:45:00Z","v":9808,"vw":7.824281},{"c":7.825,"h":7.83,"l":7.82,"n":136,"o":7.82,"t":"2026-10-21T19:00:00Z","v":14974,"vw":7.824358},{"c":7.825,"h":7.83,"l":7.82,"n":120,"o":7.825,"t":"2026-10-21T19:15:00Z","v":9213,"vw":7.825256},{"c":7.825,"h":7.83,"l":7.82,"n":169,"o":7.825,"t":"2026-10-21T19:30:00Z","v":41161,"vw":7.827921},{"c":7.82,"h":7.83,"l":7.82,"n":469,"o":7.825,"t":"2026-10-21T19:45:00Z","v":36642,"vw":7.823484},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-21T20:00:00Z","v":36313,"vw":7.82},{"c":7.825,"h":7.83,"l":7.81,"n":70,"o":7.83,"t":"2026-10-22T13:30:00Z","v":16776,"vw":7.821357},{"c":7.825,"h":7.83,"l":7.82,"n":33,"o":7.825,"t":"2026-10-22T13:45:00Z","v":2750,"vw":7.824239},{"c":7.825,"h":7.825,"l":7.82,"n":65,"o":7.825,"t":"2026-10-22T14:00:00Z","v":3722,"vw":7.824632},{"c":7.825,"h":7.825,"l":7.82,"n":131,"o":7.82,"t":"2026-10-22T14:15:00Z","v":7495,"vw":7.822655},{"c":7.82,"h":7.83,"l":7.82,"n":194,"o":7.825,"t":"2026-10-22T14:30:00Z","v":15777,"vw":7.82257},{"c":7.825,"h":7.825,"l":7.82,"n":98,"o":7.825,"t":"2026-10-22T14:45:00Z","v":4225,"vw":7.822371},{"c":7.82,"h":7.825,"l":7.82,"n":66,"o":7.825,"t":"2026-10-22T15:00:00Z","v":4841,"vw":7.822285},{"c":7.825,"h":7.828,"l":7.82,"n":107,"o":7.825,"t":"2026-10-22T15:15:00Z","v":5178,"vw":7.824905},{"c":7.825,"h":7.83,"l":7.82,"n":96,"o":7.825,"t":"2026-10-22T15:30:00Z","v":5199,"vw":7.824363},{"c":7.825,"h":7.83,"l":7.82,"n":94,"o":7.825,"t":"2026-10-22T15:45:00Z","v":5049,"vw":7.824133},{"c":7.825,"h":7.825,"l":7.82,"n":124,"o":7.825,"t":"2026-10-22T16:00:00Z","v":7558,"vw":7.823973},{"c":7.822,"h":7.83,"l":7.82,"n":158,"o":7.82,"t":"2026-10-22T16:15:00Z","v":16715,"vw":7.824869},{"c":7.825,"h":7.825,"l":7.82,"n":202,"o":7.825,"t":"2026-10-22T16:30:00Z","v":15428,"vw":7.824391},{"c":7.825,"h":7.825,"l":7.82,"n":203,"o":7.82,"t":"2026-10-22T16:45:00Z","v":11367,"vw":7.824325},{"c":7.825,"h":7.825,"l":7.82,"n":222,"o":7.82,"t":"2026-10-22T17:00:00Z","v":11399,"vw":7.823272},{"c":7.825,"h":7.83,"l":7.82,"n":241,"o":7.825,"t":"2026-10-22T17:15:00Z","v":15867,"vw":7.824455},{"c":7.825,"h":7.83,"l":7.8201,"n":122,"o":7.825,"t":"2026-10-22T17:30:00Z","v":6911,"vw":7.824899},{"c":7.825,"h":7.825,"l":7.82,"n":159,"o":7.825,"t":"2026-10-22T17:45:00Z","v":9372,"vw":7.824416},{"c":7.8234,"h":7.83,"l":7.82,"n":127,"o":7.825,"t":"2026-10-22T18:00:00Z","v":6976,"vw":7.825635},{"c":7.82,"h":7.83,"l":7.82,"n":118,"o":7.825,"t":"2026-10-22T18:15:00Z","v":6524,"vw":7.825412},{"c":7.825,"h":7.825,"l":7.825,"n":93,"o":7.825,"t":"2026-10-22T18:30:00Z","v":5586,"vw":7.825},{"c":7.825,"h":7.825,"l":7.825,"n":162,"o":7.825,"t":"2026-10-22T18:45:00Z","v":7012,"vw":7.825},{"c":7.825,"h":7.83,"l":7.82,"n":247,"o":7.825,"t":"2026-10-22T19:00:00Z","v":21808,"vw":7.824653},{"c":7.825,"h":7.83,"l":7.825,"n":240,"o":7.825,"t":"2026-10-22T19:15:00Z","v":25646,"vw":7.825524},{"c":7.825,"h":7.83,"l":7.82,"n":285,"o":7.825,"t":"2026-10-22T19:30:00Z","v":16052,"vw":7.824414},{"c":7.83,"h":7.83,"l":7.82,"n":681,"o":7.825,"t":"2026-10-22T19:45:00Z","v":72729,"vw":7.824794},{"c":7.82,"h":7.82,"l":7.82,"n":9,"o":7.82,"t":"2026-10-22T20:00:00Z","v":38064,"vw":7.82}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.85,"premium":3.850985132130871,"strike":4.7154792452259064,"iv":1.6882826760585103,"gamma":0.039201897004805766,"theta":-0.008591083277419753,"vega":0.00869210693796734,"rho":0.006476460148616646,"breakevenPct":9.545580273104555},{"delta":0.9,"premium":5.105463005453012,"strike":3.4222030871618436,"iv":2.4463857490517387,"gamma":0.022846883390286548,"theta":-0.008550552720236812,"vega":0.006383502110546162,"rho":0.00448708229966727,"breakevenPct":9.049438524486634}],"put":[{"delta":0.75,"premium":3.9436363636363656,"strike":11.483471074380168,"iv":0.8518001652892564,"gamma":0.10325917355371897,"theta":-0.004893388429752067,"vega":0.0119099173553719,"rho":-0.023071430543988455,"breakevenPct":3.58267633319947}]},"raw":{"call":[{"delta":0.85,"premium":3.850985132130871,"strike":4.7154792452259064,"iv":1.6882826760585103,"gamma":0.039201897004805766,"theta":-0.008591083277419753,"vega":0.00869210693796734,"rho":0.006476460148616646,"breakevenPct":9.545580273104555},{"delta":0.9,"premium":5.105463005453012,"strike":3.4222030871618436,"iv":2.4463857490517387,"gamma":0.022846883390286548,"theta":-0.008550552720236812,"vega":0.006383502110546162,"rho":0.00448708229966727,"breakevenPct":9.049438524486634}],"put":[{"delta":0.75,"premium":3.9436363636363656,"strike":11.483471074380168,"iv":0.8518001652892564,"gamma":0.10325917355371897,"theta":-0.004893388429752067,"vega":0.0119099173553719,"rho":-0.023071430543988455,"breakevenPct":3.58267633319947}]}},"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"}}