{"symbol":"ACHV","url":"https://intraalpha.com/companies/ACHV","capturedAt":"2026-10-23T15:50:34.897Z","state":"ready","quote":{"symbol":"ACHV","last_price":6.48,"prev_close":6.5,"regular_close":6.48,"change":-0.02,"change_pct":-0.3077,"regular_change":-0.02,"regular_change_pct":-0.3077,"extended_change":0,"extended_change_pct":0,"bid":6.47,"ask":6.49,"bid_size":300,"ask_size":500,"volume":116003,"vwap":6.454177,"open":6.48,"high":6.61,"low":6.36,"close":6.48,"trade_count":1756,"last_trade_at":"2026-10-23T15:50:21.528739969Z","last_quote_at":"2026-10-23T15:50:32.606371758Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:50:33.263839234-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ACHV","fetched_at":"2026-10-23T15:50:33.415126+00:00","name":"Achieve Life Sciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Achieve Life Sciences, Inc., a clinical-stage pharmaceutical company, develops and markets cytisinicline for smoking and nicotine addiction cessation in the United States and internationally. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":670166000,"ebitda":-58053000,"pe_ratio":null,"peg_ratio":17.68,"book_value":-0.143,"dividend_per_share":null,"dividend_yield":null,"eps":-1.69,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.292,"return_on_equity_ttm":-8.45,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":14.15,"analyst_number":3,"beta":2.309,"fifty_two_week_high":8.64,"fifty_two_week_low":2.62,"fifty_day_ma":7.56,"two_hundred_day_ma":5.6,"shares_outstanding":103102000,"forward_pe":35.34,"price_to_sales":5.09,"price_to_book":64.03,"ev_to_revenue":0.625,"ev_to_ebitda":-2.424},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:50:33.415126+00:00"},"optionObservedAt":"2026-10-23T15:38:05.660Z","bars":[{"c":6.89,"h":7.02,"l":6.89,"n":205,"o":6.98,"t":"2026-10-16T13:30:00Z","v":31384,"vw":6.952668},{"c":6.81,"h":6.895,"l":6.79,"n":70,"o":6.895,"t":"2026-10-16T13:35:00Z","v":12255,"vw":6.835534},{"c":6.81,"h":6.84,"l":6.7805,"n":164,"o":6.81,"t":"2026-10-16T13:40:00Z","v":12979,"vw":6.809779},{"c":6.76,"h":6.82,"l":6.73,"n":145,"o":6.81,"t":"2026-10-16T13:45:00Z","v":27546,"vw":6.771178},{"c":6.74,"h":6.76,"l":6.71,"n":106,"o":6.75,"t":"2026-10-16T13:50:00Z","v":12486,"vw":6.727784},{"c":6.655,"h":6.76,"l":6.65,"n":220,"o":6.75,"t":"2026-10-16T13:55:00Z","v":19160,"vw":6.68401},{"c":6.665,"h":6.67,"l":6.64,"n":147,"o":6.6576,"t":"2026-10-16T14:00:00Z","v":13331,"vw":6.651279},{"c":6.715,"h":6.73,"l":6.64,"n":149,"o":6.64,"t":"2026-10-16T14:05:00Z","v":36930,"vw":6.722485},{"c":6.71,"h":6.715,"l":6.68,"n":213,"o":6.69,"t":"2026-10-16T14:10:00Z","v":12228,"vw":6.696641},{"c":6.63,"h":6.705,"l":6.63,"n":137,"o":6.705,"t":"2026-10-16T14:15:00Z","v":9805,"vw":6.664805},{"c":6.635,"h":6.65,"l":6.62,"n":74,"o":6.62,"t":"2026-10-16T14:20:00Z","v":4893,"vw":6.635888},{"c":6.53,"h":6.6316,"l":6.53,"n":202,"o":6.6306,"t":"2026-10-16T14:25:00Z","v":42452,"vw":6.578529},{"c":6.56,"h":6.56,"l":6.52,"n":113,"o":6.525,"t":"2026-10-16T14:30:00Z","v":4880,"vw":6.543491},{"c":6.56,"h":6.57,"l":6.55,"n":184,"o":6.56,"t":"2026-10-16T14:35:00Z","v":16334,"vw":6.560467},{"c":6.53,"h":6.5799,"l":6.52,"n":224,"o":6.5799,"t":"2026-10-16T14:40:00Z","v":16660,"vw":6.550094},{"c":6.475,"h":6.5305,"l":6.46,"n":269,"o":6.53,"t":"2026-10-16T14:45:00Z","v":42704,"vw":6.507757},{"c":6.47,"h":6.49,"l":6.4652,"n":83,"o":6.49,"t":"2026-10-16T14:50:00Z","v":4318,"vw":6.478408},{"c":6.46,"h":6.47,"l":6.445,"n":236,"o":6.46,"t":"2026-10-16T14:55:00Z","v":33558,"vw":6.464488},{"c":6.42,"h":6.46,"l":6.41,"n":1945,"o":6.458,"t":"2026-10-16T15:00:00Z","v":128340,"vw":6.4283},{"c":6.41,"h":6.43,"l":6.41,"n":82,"o":6.43,"t":"2026-10-16T15:05:00Z","v":6942,"vw":6.421865},{"c":6.36,"h":6.41,"l":6.36,"n":179,"o":6.41,"t":"2026-10-16T15:10:00Z","v":18533,"vw":6.385787},{"c":6.3795,"h":6.3814,"l":6.3602,"n":97,"o":6.37,"t":"2026-10-16T15:15:00Z","v":7698,"vw":6.372956},{"c":6.345,"h":6.38,"l":6.34,"n":203,"o":6.38,"t":"2026-10-16T15:20:00Z","v":22502,"vw":6.356149},{"c":6.345,"h":6.35,"l":6.33,"n":124,"o":6.35,"t":"2026-10-16T15:25:00Z","v":8583,"vw":6.339591},{"c":6.365,"h":6.39,"l":6.34,"n":211,"o":6.34,"t":"2026-10-16T15:30:00Z","v":17593,"vw":6.365764},{"c":6.29,"h":6.36,"l":6.26,"n":446,"o":6.36,"t":"2026-10-16T15:35:00Z","v":57772,"vw":6.298424},{"c":6.28,"h":6.3,"l":6.26,"n":254,"o":6.29,"t":"2026-10-16T15:40:00Z","v":18220,"vw":6.279987},{"c":6.275,"h":6.29,"l":6.275,"n":115,"o":6.28,"t":"2026-10-16T15:45:00Z","v":5032,"vw":6.282303},{"c":6.335,"h":6.37,"l":6.26,"n":329,"o":6.27,"t":"2026-10-16T15:50:00Z","v":36596,"vw":6.320144},{"c":6.36,"h":6.36,"l":6.33,"n":104,"o":6.335,"t":"2026-10-16T15:55:00Z","v":12666,"vw":6.350779},{"c":6.33,"h":6.36,"l":6.325,"n":137,"o":6.36,"t":"2026-10-16T16:00:00Z","v":10438,"vw":6.337983},{"c":6.3,"h":6.33,"l":6.275,"n":167,"o":6.33,"t":"2026-10-16T16:05:00Z","v":54823,"vw":6.29111},{"c":6.28,"h":6.29,"l":6.2701,"n":122,"o":6.29,"t":"2026-10-16T16:10:00Z","v":12029,"vw":6.279511},{"c":6.3,"h":6.31,"l":6.28,"n":152,"o":6.28,"t":"2026-10-16T16:15:00Z","v":12340,"vw":6.294405},{"c":6.275,"h":6.3,"l":6.27,"n":98,"o":6.29,"t":"2026-10-16T16:20:00Z","v":5357,"vw":6.279847},{"c":6.27,"h":6.27,"l":6.255,"n":302,"o":6.27,"t":"2026-10-16T16:25:00Z","v":28116,"vw":6.262888},{"c":6.28,"h":6.28,"l":6.265,"n":109,"o":6.275,"t":"2026-10-16T16:30:00Z","v":7869,"vw":6.273864},{"c":6.285,"h":6.285,"l":6.265,"n":135,"o":6.28,"t":"2026-10-16T16:35:00Z","v":11957,"vw":6.272975},{"c":6.26,"h":6.285,"l":6.26,"n":113,"o":6.285,"t":"2026-10-16T16:40:00Z","v":10123,"vw":6.274791},{"c":6.27,"h":6.31,"l":6.2688,"n":280,"o":6.2688,"t":"2026-10-16T16:45:00Z","v":17897,"vw":6.28191},{"c":6.27,"h":6.27,"l":6.26,"n":101,"o":6.27,"t":"2026-10-16T16:50:00Z","v":11311,"vw":6.268738},{"c":6.27,"h":6.27,"l":6.27,"n":59,"o":6.27,"t":"2026-10-16T16:55:00Z","v":2432,"vw":6.27},{"c":6.275,"h":6.2899,"l":6.265,"n":120,"o":6.265,"t":"2026-10-16T17:00:00Z","v":8631,"vw":6.275445},{"c":6.235,"h":6.27,"l":6.235,"n":269,"o":6.27,"t":"2026-10-16T17:05:00Z","v":28429,"vw":6.249332},{"c":6.32,"h":6.32,"l":6.22,"n":249,"o":6.235,"t":"2026-10-16T17:10:00Z","v":20398,"vw":6.255122},{"c":6.3,"h":6.335,"l":6.3,"n":152,"o":6.32,"t":"2026-10-16T17:15:00Z","v":18252,"vw":6.324755},{"c":6.31,"h":6.31,"l":6.295,"n":148,"o":6.3,"t":"2026-10-16T17:20:00Z","v":9806,"vw":6.307684},{"c":6.3,"h":6.32,"l":6.29,"n":65,"o":6.29,"t":"2026-10-16T17:25:00Z","v":4644,"vw":6.305125},{"c":6.3132,"h":6.3299,"l":6.31,"n":128,"o":6.31,"t":"2026-10-16T17:30:00Z","v":9272,"vw":6.315387},{"c":6.28,"h":6.32,"l":6.275,"n":166,"o":6.32,"t":"2026-10-16T17:35:00Z","v":9595,"vw":6.285701},{"c":6.275,"h":6.29,"l":6.27,"n":191,"o":6.275,"t":"2026-10-16T17:40:00Z","v":6244,"vw":6.279123},{"c":6.28,"h":6.2899,"l":6.255,"n":150,"o":6.28,"t":"2026-10-16T17:45:00Z","v":12158,"vw":6.278906},{"c":6.3,"h":6.3,"l":6.27,"n":131,"o":6.28,"t":"2026-10-16T17:50:00Z","v":28527,"vw":6.288727},{"c":6.2918,"h":6.3,"l":6.285,"n":90,"o":6.3,"t":"2026-10-16T17:55:00Z","v":7390,"vw":6.291861},{"c":6.27,"h":6.29,"l":6.26,"n":142,"o":6.29,"t":"2026-10-16T18:00:00Z","v":8474,"vw":6.27339},{"c":6.29,"h":6.295,"l":6.27,"n":149,"o":6.27,"t":"2026-10-16T18:05:00Z","v":7609,"vw":6.284772},{"c":6.3,"h":6.3092,"l":6.285,"n":134,"o":6.29,"t":"2026-10-16T18:10:00Z","v":8725,"vw":6.297498},{"c":6.275,"h":6.3,"l":6.27,"n":107,"o":6.3,"t":"2026-10-16T18:15:00Z","v":4024,"vw":6.283881},{"c":6.2601,"h":6.275,"l":6.2601,"n":72,"o":6.275,"t":"2026-10-16T18:20:00Z","v":5219,"vw":6.26667},{"c":6.285,"h":6.285,"l":6.25,"n":308,"o":6.265,"t":"2026-10-16T18:25:00Z","v":18882,"vw":6.266248},{"c":6.34,"h":6.3799,"l":6.28,"n":210,"o":6.285,"t":"2026-10-16T18:30:00Z","v":16077,"vw":6.316063},{"c":6.34,"h":6.34,"l":6.32,"n":135,"o":6.33,"t":"2026-10-16T18:35:00Z","v":6764,"vw":6.330371},{"c":6.365,"h":6.37,"l":6.325,"n":246,"o":6.3486,"t":"2026-10-16T18:40:00Z","v":14299,"vw":6.346242},{"c":6.395,"h":6.4,"l":6.35,"n":610,"o":6.365,"t":"2026-10-16T18:45:00Z","v":42515,"vw":6.365824},{"c":6.39,"h":6.4,"l":6.37,"n":192,"o":6.395,"t":"2026-10-16T18:50:00Z","v":35657,"vw":6.392674},{"c":6.4,"h":6.405,"l":6.365,"n":343,"o":6.39,"t":"2026-10-16T18:55:00Z","v":34648,"vw":6.389338},{"c":6.37,"h":6.425,"l":6.36,"n":291,"o":6.4,"t":"2026-10-16T19:00:00Z","v":30197,"vw":6.40254},{"c":6.39,"h":6.4,"l":6.364,"n":225,"o":6.365,"t":"2026-10-16T19:05:00Z","v":36403,"vw":6.370747},{"c":6.465,"h":6.47,"l":6.4,"n":301,"o":6.4,"t":"2026-10-16T19:10:00Z","v":28231,"vw":6.433916},{"c":6.47,"h":6.48,"l":6.451,"n":292,"o":6.47,"t":"2026-10-16T19:15:00Z","v":29688,"vw":6.46366},{"c":6.445,"h":6.475,"l":6.425,"n":275,"o":6.47,"t":"2026-10-16T19:20:00Z","v":25332,"vw":6.448861},{"c":6.435,"h":6.44,"l":6.42,"n":340,"o":6.44,"t":"2026-10-16T19:25:00Z","v":27088,"vw":6.430245},{"c":6.45,"h":6.45,"l":6.425,"n":416,"o":6.435,"t":"2026-10-16T19:30:00Z","v":31747,"vw":6.434066},{"c":6.465,"h":6.47,"l":6.435,"n":372,"o":6.45,"t":"2026-10-16T19:35:00Z","v":25883,"vw":6.451586},{"c":6.49,"h":6.53,"l":6.465,"n":717,"o":6.465,"t":"2026-10-16T19:40:00Z","v":87064,"vw":6.485075},{"c":6.435,"h":6.485,"l":6.425,"n":417,"o":6.48,"t":"2026-10-16T19:45:00Z","v":40626,"vw":6.446682},{"c":6.425,"h":6.44,"l":6.4001,"n":766,"o":6.435,"t":"2026-10-16T19:50:00Z","v":76185,"vw":6.424382},{"c":6.37,"h":6.43,"l":6.37,"n":1246,"o":6.425,"t":"2026-10-16T19:55:00Z","v":136214,"vw":6.40158},{"c":6.38,"h":6.41,"l":6.38,"n":14,"o":6.38,"t":"2026-10-16T20:00:00Z","v":163479,"vw":6.380704},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-16T20:25:00Z","v":2446,"vw":6.38},{"c":6.3965,"h":6.3965,"l":6.3965,"n":1,"o":6.3965,"t":"2026-10-16T23:40:00Z","v":100,"vw":6.3965},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-19T11:50:00Z","v":235,"vw":6.69},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-19T12:20:00Z","v":269,"vw":6.64},{"c":6.59,"h":6.64,"l":6.455,"n":159,"o":6.54,"t":"2026-10-19T13:30:00Z","v":35970,"vw":6.552086},{"c":6.69,"h":6.72,"l":6.58,"n":94,"o":6.61,"t":"2026-10-19T13:35:00Z","v":9742,"vw":6.678028},{"c":6.565,"h":6.73,"l":6.565,"n":180,"o":6.72,"t":"2026-10-19T13:40:00Z","v":15365,"vw":6.659485},{"c":6.58,"h":6.635,"l":6.565,"n":58,"o":6.565,"t":"2026-10-19T13:45:00Z","v":5451,"vw":6.609047},{"c":6.625,"h":6.6523,"l":6.6,"n":128,"o":6.65,"t":"2026-10-19T13:50:00Z","v":8277,"vw":6.625391},{"c":6.58,"h":6.625,"l":6.58,"n":84,"o":6.61,"t":"2026-10-19T13:55:00Z","v":7217,"vw":6.61044},{"c":6.5916,"h":6.63,"l":6.55,"n":127,"o":6.595,"t":"2026-10-19T14:00:00Z","v":29010,"vw":6.589182},{"c":6.65,"h":6.69,"l":6.61,"n":103,"o":6.6298,"t":"2026-10-19T14:05:00Z","v":10304,"vw":6.628328},{"c":6.65,"h":6.67,"l":6.64,"n":76,"o":6.66,"t":"2026-10-19T14:10:00Z","v":4626,"vw":6.651585},{"c":6.66,"h":6.68,"l":6.65,"n":45,"o":6.65,"t":"2026-10-19T14:15:00Z","v":3220,"vw":6.672931},{"c":6.645,"h":6.67,"l":6.62,"n":67,"o":6.62,"t":"2026-10-19T14:20:00Z","v":7923,"vw":6.661188},{"c":6.67,"h":6.67,"l":6.67,"n":21,"o":6.67,"t":"2026-10-19T14:25:00Z","v":690,"vw":6.67},{"c":6.665,"h":6.675,"l":6.63,"n":189,"o":6.675,"t":"2026-10-19T14:30:00Z","v":14471,"vw":6.64923},{"c":6.64,"h":6.6992,"l":6.64,"n":90,"o":6.66,"t":"2026-10-19T14:35:00Z","v":5877,"vw":6.669697},{"c":6.65,"h":6.655,"l":6.645,"n":62,"o":6.645,"t":"2026-10-19T14:40:00Z","v":4888,"vw":6.650463},{"c":6.63,"h":6.675,"l":6.62,"n":234,"o":6.655,"t":"2026-10-19T14:45:00Z","v":18459,"vw":6.649252},{"c":6.63,"h":6.64,"l":6.62,"n":69,"o":6.62,"t":"2026-10-19T14:50:00Z","v":2898,"vw":6.630014},{"c":6.645,"h":6.65,"l":6.625,"n":109,"o":6.63,"t":"2026-10-19T14:55:00Z","v":6478,"vw":6.637032},{"c":6.6289,"h":6.65,"l":6.62,"n":117,"o":6.645,"t":"2026-10-19T15:00:00Z","v":6075,"vw":6.630493},{"c":6.685,"h":6.73,"l":6.62,"n":460,"o":6.63,"t":"2026-10-19T15:05:00Z","v":61574,"vw":6.67952},{"c":6.685,"h":6.7,"l":6.68,"n":136,"o":6.685,"t":"2026-10-19T15:10:00Z","v":9514,"vw":6.686968},{"c":6.695,"h":6.7,"l":6.685,"n":89,"o":6.685,"t":"2026-10-19T15:15:00Z","v":4788,"vw":6.697034},{"c":6.71,"h":6.72,"l":6.695,"n":100,"o":6.695,"t":"2026-10-19T15:20:00Z","v":4562,"vw":6.705407},{"c":6.705,"h":6.705,"l":6.705,"n":29,"o":6.705,"t":"2026-10-19T15:25:00Z","v":730,"vw":6.705},{"c":6.7,"h":6.7,"l":6.7,"n":44,"o":6.7,"t":"2026-10-19T15:30:00Z","v":686,"vw":6.7},{"c":6.71,"h":6.71,"l":6.685,"n":98,"o":6.7,"t":"2026-10-19T15:35:00Z","v":9254,"vw":6.696115},{"c":6.7,"h":6.7,"l":6.695,"n":55,"o":6.7,"t":"2026-10-19T15:40:00Z","v":2658,"vw":6.697917},{"c":6.69,"h":6.7,"l":6.69,"n":81,"o":6.7,"t":"2026-10-19T15:45:00Z","v":2741,"vw":6.694698},{"c":6.69,"h":6.7,"l":6.69,"n":33,"o":6.69,"t":"2026-10-19T15:50:00Z","v":1479,"vw":6.693333},{"c":6.685,"h":6.69,"l":6.685,"n":114,"o":6.69,"t":"2026-10-19T15:55:00Z","v":3897,"vw":6.687373},{"c":6.68,"h":6.68,"l":6.675,"n":48,"o":6.68,"t":"2026-10-19T16:00:00Z","v":2526,"vw":6.679224},{"c":6.655,"h":6.675,"l":6.65,"n":122,"o":6.675,"t":"2026-10-19T16:05:00Z","v":11413,"vw":6.658908},{"c":6.68,"h":6.68,"l":6.66,"n":60,"o":6.66,"t":"2026-10-19T16:10:00Z","v":2695,"vw":6.675102},{"c":6.685,"h":6.685,"l":6.685,"n":35,"o":6.685,"t":"2026-10-19T16:15:00Z","v":1222,"vw":6.685},{"c":6.655,"h":6.69,"l":6.655,"n":102,"o":6.685,"t":"2026-10-19T16:20:00Z","v":6980,"vw":6.680668},{"c":6.685,"h":6.685,"l":6.65,"n":103,"o":6.655,"t":"2026-10-19T16:25:00Z","v":15183,"vw":6.659774},{"c":6.68,"h":6.68,"l":6.66,"n":65,"o":6.67,"t":"2026-10-19T16:30:00Z","v":4686,"vw":6.669971},{"c":6.72,"h":6.735,"l":6.68,"n":227,"o":6.68,"t":"2026-10-19T16:35:00Z","v":25480,"vw":6.703027},{"c":6.705,"h":6.72,"l":6.705,"n":63,"o":6.72,"t":"2026-10-19T16:40:00Z","v":2697,"vw":6.709231},{"c":6.675,"h":6.69,"l":6.675,"n":74,"o":6.69,"t":"2026-10-19T16:45:00Z","v":3821,"vw":6.679405},{"c":6.665,"h":6.67,"l":6.665,"n":62,"o":6.67,"t":"2026-10-19T16:50:00Z","v":4019,"vw":6.667674},{"c":6.68,"h":6.68,"l":6.665,"n":43,"o":6.665,"t":"2026-10-19T16:55:00Z","v":1659,"vw":6.671289},{"c":6.67,"h":6.68,"l":6.67,"n":65,"o":6.675,"t":"2026-10-19T17:00:00Z","v":2694,"vw":6.675},{"c":6.685,"h":6.685,"l":6.6701,"n":70,"o":6.6701,"t":"2026-10-19T17:05:00Z","v":6353,"vw":6.677},{"c":6.675,"h":6.68,"l":6.675,"n":49,"o":6.68,"t":"2026-10-19T17:10:00Z","v":3530,"vw":6.67855},{"c":6.675,"h":6.68,"l":6.67,"n":71,"o":6.67,"t":"2026-10-19T17:15:00Z","v":4995,"vw":6.676412},{"c":6.67,"h":6.675,"l":6.6612,"n":146,"o":6.675,"t":"2026-10-19T17:20:00Z","v":8870,"vw":6.668777},{"c":6.685,"h":6.685,"l":6.68,"n":34,"o":6.68,"t":"2026-10-19T17:25:00Z","v":1604,"vw":6.6815},{"c":6.675,"h":6.685,"l":6.675,"n":99,"o":6.685,"t":"2026-10-19T17:30:00Z","v":5623,"vw":6.682193},{"c":6.65,"h":6.675,"l":6.65,"n":82,"o":6.675,"t":"2026-10-19T17:35:00Z","v":6753,"vw":6.66246},{"c":6.6,"h":6.63,"l":6.59,"n":138,"o":6.63,"t":"2026-10-19T17:40:00Z","v":9302,"vw":6.602455},{"c":6.58,"h":6.6,"l":6.58,"n":57,"o":6.6,"t":"2026-10-19T17:45:00Z","v":5067,"vw":6.595798},{"c":6.585,"h":6.585,"l":6.575,"n":147,"o":6.575,"t":"2026-10-19T17:50:00Z","v":6762,"vw":6.577464},{"c":6.595,"h":6.6,"l":6.5825,"n":107,"o":6.585,"t":"2026-10-19T17:55:00Z","v":5003,"vw":6.590287},{"c":6.615,"h":6.615,"l":6.59,"n":146,"o":6.6,"t":"2026-10-19T18:00:00Z","v":9080,"vw":6.600107},{"c":6.595,"h":6.61,"l":6.595,"n":79,"o":6.61,"t":"2026-10-19T18:05:00Z","v":4842,"vw":6.604622},{"c":6.595,"h":6.595,"l":6.595,"n":5,"o":6.595,"t":"2026-10-19T18:10:00Z","v":220,"vw":6.595},{"c":6.595,"h":6.6,"l":6.595,"n":71,"o":6.595,"t":"2026-10-19T18:15:00Z","v":4132,"vw":6.595513},{"c":6.585,"h":6.595,"l":6.58,"n":117,"o":6.595,"t":"2026-10-19T18:20:00Z","v":5890,"vw":6.588105},{"c":6.585,"h":6.585,"l":6.585,"n":17,"o":6.585,"t":"2026-10-19T18:25:00Z","v":537,"vw":6.585},{"c":6.6,"h":6.6,"l":6.58,"n":143,"o":6.58,"t":"2026-10-19T18:30:00Z","v":10026,"vw":6.592626},{"c":6.59,"h":6.6,"l":6.585,"n":127,"o":6.6,"t":"2026-10-19T18:35:00Z","v":10380,"vw":6.591123},{"c":6.595,"h":6.595,"l":6.595,"n":42,"o":6.595,"t":"2026-10-19T18:40:00Z","v":1480,"vw":6.595},{"c":6.61,"h":6.62,"l":6.6,"n":89,"o":6.6,"t":"2026-10-19T18:45:00Z","v":5564,"vw":6.610145},{"c":6.605,"h":6.615,"l":6.605,"n":174,"o":6.61,"t":"2026-10-19T18:50:00Z","v":12610,"vw":6.610312},{"c":6.63,"h":6.63,"l":6.605,"n":92,"o":6.605,"t":"2026-10-19T18:55:00Z","v":5805,"vw":6.618584},{"c":6.625,"h":6.635,"l":6.625,"n":59,"o":6.63,"t":"2026-10-19T19:00:00Z","v":3467,"vw":6.630017},{"c":6.62,"h":6.625,"l":6.62,"n":42,"o":6.625,"t":"2026-10-19T19:05:00Z","v":2854,"vw":6.622684},{"c":6.635,"h":6.64,"l":6.62,"n":227,"o":6.6201,"t":"2026-10-19T19:10:00Z","v":25577,"vw":6.628637},{"c":6.645,"h":6.66,"l":6.635,"n":136,"o":6.635,"t":"2026-10-19T19:15:00Z","v":9661,"vw":6.647949},{"c":6.6401,"h":6.655,"l":6.64,"n":189,"o":6.645,"t":"2026-10-19T19:20:00Z","v":14623,"vw":6.648107},{"c":6.635,"h":6.645,"l":6.635,"n":92,"o":6.645,"t":"2026-10-19T19:25:00Z","v":7778,"vw":6.637059},{"c":6.655,"h":6.655,"l":6.635,"n":216,"o":6.635,"t":"2026-10-19T19:30:00Z","v":17652,"vw":6.643244},{"c":6.655,"h":6.655,"l":6.655,"n":81,"o":6.655,"t":"2026-10-19T19:35:00Z","v":5139,"vw":6.655},{"c":6.655,"h":6.655,"l":6.65,"n":121,"o":6.655,"t":"2026-10-19T19:40:00Z","v":11810,"vw":6.654743},{"c":6.65,"h":6.655,"l":6.65,"n":169,"o":6.6501,"t":"2026-10-19T19:45:00Z","v":13582,"vw":6.653477},{"c":6.625,"h":6.655,"l":6.62,"n":390,"o":6.6501,"t":"2026-10-19T19:50:00Z","v":20982,"vw":6.644244},{"c":6.6,"h":6.63,"l":6.6,"n":1049,"o":6.625,"t":"2026-10-19T19:55:00Z","v":72733,"vw":6.61716},{"c":6.605,"h":6.605,"l":6.605,"n":8,"o":6.605,"t":"2026-10-19T20:00:00Z","v":86918,"vw":6.605},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-19T21:35:00Z","v":250,"vw":6.73},{"c":6.58,"h":6.65,"l":6.505,"n":230,"o":6.58,"t":"2026-10-20T13:30:00Z","v":20779,"vw":6.581345},{"c":6.655,"h":6.655,"l":6.59,"n":177,"o":6.62,"t":"2026-10-20T13:35:00Z","v":8741,"vw":6.648603},{"c":6.73,"h":6.73,"l":6.64,"n":124,"o":6.655,"t":"2026-10-20T13:40:00Z","v":10381,"vw":6.660232},{"c":6.71,"h":6.71,"l":6.64,"n":125,"o":6.67,"t":"2026-10-20T13:45:00Z","v":10275,"vw":6.659017},{"c":6.73,"h":6.73,"l":6.7,"n":228,"o":6.71,"t":"2026-10-20T13:50:00Z","v":29990,"vw":6.711679},{"c":6.75,"h":6.75,"l":6.69,"n":260,"o":6.7175,"t":"2026-10-20T13:55:00Z","v":33113,"vw":6.720703},{"c":6.75,"h":6.78,"l":6.71,"n":174,"o":6.74,"t":"2026-10-20T14:00:00Z","v":18420,"vw":6.731492},{"c":6.73,"h":6.76,"l":6.73,"n":111,"o":6.755,"t":"2026-10-20T14:05:00Z","v":5920,"vw":6.74305},{"c":6.77,"h":6.78,"l":6.74,"n":101,"o":6.74,"t":"2026-10-20T14:10:00Z","v":7631,"vw":6.753248},{"c":6.775,"h":6.81,"l":6.76,"n":255,"o":6.77,"t":"2026-10-20T14:15:00Z","v":49018,"vw":6.778542},{"c":6.73,"h":6.775,"l":6.72,"n":221,"o":6.76,"t":"2026-10-20T14:20:00Z","v":20231,"vw":6.740017},{"c":6.755,"h":6.755,"l":6.72,"n":160,"o":6.72,"t":"2026-10-20T14:25:00Z","v":22667,"vw":6.739206},{"c":6.76,"h":6.78,"l":6.755,"n":138,"o":6.76,"t":"2026-10-20T14:30:00Z","v":8114,"vw":6.767249},{"c":6.775,"h":6.79,"l":6.765,"n":125,"o":6.765,"t":"2026-10-20T14:35:00Z","v":9475,"vw":6.783698},{"c":6.81,"h":6.82,"l":6.78,"n":137,"o":6.78,"t":"2026-10-20T14:40:00Z","v":17629,"vw":6.799253},{"c":6.91,"h":6.92,"l":6.81,"n":503,"o":6.81,"t":"2026-10-20T14:45:00Z","v":175785,"vw":6.877121},{"c":6.88,"h":6.91,"l":6.875,"n":155,"o":6.91,"t":"2026-10-20T14:50:00Z","v":15161,"vw":6.89007},{"c":6.92,"h":6.93,"l":6.885,"n":52,"o":6.885,"t":"2026-10-20T14:55:00Z","v":4287,"vw":6.911966},{"c":6.9,"h":6.91,"l":6.9,"n":65,"o":6.91,"t":"2026-10-20T15:00:00Z","v":3377,"vw":6.900809},{"c":6.925,"h":6.935,"l":6.9,"n":107,"o":6.9,"t":"2026-10-20T15:05:00Z","v":9531,"vw":6.920193},{"c":6.84,"h":6.93,"l":6.82,"n":424,"o":6.93,"t":"2026-10-20T15:10:00Z","v":148207,"vw":6.894585},{"c":6.8403,"h":6.885,"l":6.82,"n":268,"o":6.83,"t":"2026-10-20T15:15:00Z","v":27290,"vw":6.839137},{"c":6.86,"h":6.86,"l":6.835,"n":91,"o":6.855,"t":"2026-10-20T15:20:00Z","v":5941,"vw":6.846509},{"c":6.86,"h":6.88,"l":6.86,"n":98,"o":6.87,"t":"2026-10-20T15:25:00Z","v":11901,"vw":6.871354},{"c":6.86,"h":6.86,"l":6.83,"n":114,"o":6.85,"t":"2026-10-20T15:30:00Z","v":9279,"vw":6.841415},{"c":6.8483,"h":6.87,"l":6.8352,"n":116,"o":6.86,"t":"2026-10-20T15:35:00Z","v":10664,"vw":6.854908},{"c":6.84,"h":6.85,"l":6.83,"n":107,"o":6.85,"t":"2026-10-20T15:40:00Z","v":9632,"vw":6.839671},{"c":6.82,"h":6.83,"l":6.82,"n":47,"o":6.83,"t":"2026-10-20T15:45:00Z","v":3001,"vw":6.823457},{"c":6.83,"h":6.83,"l":6.82,"n":47,"o":6.83,"t":"2026-10-20T15:50:00Z","v":2700,"vw":6.828128},{"c":6.825,"h":6.84,"l":6.82,"n":59,"o":6.84,"t":"2026-10-20T15:55:00Z","v":2246,"vw":6.826796},{"c":6.78,"h":6.81,"l":6.78,"n":105,"o":6.81,"t":"2026-10-20T16:00:00Z","v":7078,"vw":6.791214},{"c":6.75,"h":6.775,"l":6.74,"n":106,"o":6.775,"t":"2026-10-20T16:05:00Z","v":13765,"vw":6.758685},{"c":6.73,"h":6.74,"l":6.73,"n":42,"o":6.735,"t":"2026-10-20T16:10:00Z","v":2080,"vw":6.736669},{"c":6.73,"h":6.73,"l":6.73,"n":52,"o":6.73,"t":"2026-10-20T16:15:00Z","v":1005,"vw":6.73},{"c":6.749,"h":6.75,"l":6.72,"n":135,"o":6.73,"t":"2026-10-20T16:20:00Z","v":8044,"vw":6.73774},{"c":6.77,"h":6.77,"l":6.75,"n":76,"o":6.75,"t":"2026-10-20T16:25:00Z","v":4133,"vw":6.757741},{"c":6.76,"h":6.775,"l":6.76,"n":92,"o":6.77,"t":"2026-10-20T16:30:00Z","v":5327,"vw":6.769719},{"c":6.76,"h":6.77,"l":6.755,"n":132,"o":6.765,"t":"2026-10-20T16:35:00Z","v":10396,"vw":6.759567},{"c":6.765,"h":6.77,"l":6.755,"n":48,"o":6.7599,"t":"2026-10-20T16:40:00Z","v":7113,"vw":6.760245},{"c":6.765,"h":6.765,"l":6.7638,"n":14,"o":6.7638,"t":"2026-10-20T16:45:00Z","v":764,"vw":6.764262},{"c":6.75,"h":6.765,"l":6.75,"n":118,"o":6.765,"t":"2026-10-20T16:50:00Z","v":7386,"vw":6.757415},{"c":6.735,"h":6.75,"l":6.73,"n":62,"o":6.75,"t":"2026-10-20T16:55:00Z","v":5230,"vw":6.745284},{"c":6.74,"h":6.74,"l":6.73,"n":60,"o":6.735,"t":"2026-10-20T17:00:00Z","v":3679,"vw":6.737053},{"c":6.735,"h":6.74,"l":6.73,"n":72,"o":6.74,"t":"2026-10-20T17:05:00Z","v":3574,"vw":6.734993},{"c":6.75,"h":6.75,"l":6.73,"n":63,"o":6.73,"t":"2026-10-20T17:10:00Z","v":2986,"vw":6.741316},{"c":6.761,"h":6.761,"l":6.745,"n":127,"o":6.745,"t":"2026-10-20T17:15:00Z","v":8831,"vw":6.751619},{"c":6.77,"h":6.78,"l":6.77,"n":25,"o":6.78,"t":"2026-10-20T17:20:00Z","v":1000,"vw":6.777972},{"c":6.76,"h":6.77,"l":6.76,"n":58,"o":6.77,"t":"2026-10-20T17:30:00Z","v":2415,"vw":6.763333},{"c":6.735,"h":6.77,"l":6.735,"n":134,"o":6.77,"t":"2026-10-20T17:35:00Z","v":10842,"vw":6.762581},{"c":6.7476,"h":6.7476,"l":6.738,"n":34,"o":6.74,"t":"2026-10-20T17:40:00Z","v":2960,"vw":6.740186},{"c":6.73,"h":6.74,"l":6.73,"n":20,"o":6.74,"t":"2026-10-20T17:45:00Z","v":1365,"vw":6.735455},{"c":6.74,"h":6.74,"l":6.74,"n":15,"o":6.74,"t":"2026-10-20T17:50:00Z","v":1234,"vw":6.74},{"c":6.725,"h":6.74,"l":6.705,"n":119,"o":6.74,"t":"2026-10-20T17:55:00Z","v":5054,"vw":6.723248},{"c":6.75,"h":6.76,"l":6.725,"n":223,"o":6.73,"t":"2026-10-20T18:00:00Z","v":26195,"vw":6.746676},{"c":6.745,"h":6.755,"l":6.74,"n":105,"o":6.75,"t":"2026-10-20T18:05:00Z","v":16321,"vw":6.749279},{"c":6.755,"h":6.755,"l":6.745,"n":84,"o":6.745,"t":"2026-10-20T18:10:00Z","v":4145,"vw":6.749135},{"c":6.75,"h":6.765,"l":6.74,"n":166,"o":6.755,"t":"2026-10-20T18:15:00Z","v":19509,"vw":6.758529},{"c":6.6701,"h":6.745,"l":6.67,"n":267,"o":6.745,"t":"2026-10-20T18:20:00Z","v":46091,"vw":6.700214},{"c":6.63,"h":6.675,"l":6.63,"n":255,"o":6.675,"t":"2026-10-20T18:25:00Z","v":37612,"vw":6.643969},{"c":6.6,"h":6.63,"l":6.6,"n":165,"o":6.63,"t":"2026-10-20T18:30:00Z","v":6945,"vw":6.621464},{"c":6.615,"h":6.615,"l":6.6,"n":177,"o":6.6097,"t":"2026-10-20T18:35:00Z","v":21584,"vw":6.607082},{"c":6.6012,"h":6.62,"l":6.6012,"n":169,"o":6.615,"t":"2026-10-20T18:40:00Z","v":16032,"vw":6.61331},{"c":6.615,"h":6.62,"l":6.6,"n":261,"o":6.605,"t":"2026-10-20T18:45:00Z","v":51078,"vw":6.606994},{"c":6.6,"h":6.62,"l":6.6,"n":167,"o":6.615,"t":"2026-10-20T18:50:00Z","v":16350,"vw":6.607386},{"c":6.59,"h":6.61,"l":6.59,"n":146,"o":6.605,"t":"2026-10-20T18:55:00Z","v":18521,"vw":6.602775},{"c":6.6,"h":6.61,"l":6.58,"n":231,"o":6.59,"t":"2026-10-20T19:00:00Z","v":24090,"vw":6.598222},{"c":6.655,"h":6.655,"l":6.6,"n":209,"o":6.6,"t":"2026-10-20T19:05:00Z","v":19133,"vw":6.61615},{"c":6.615,"h":6.655,"l":6.61,"n":180,"o":6.655,"t":"2026-10-20T19:10:00Z","v":16727,"vw":6.635489},{"c":6.6,"h":6.615,"l":6.59,"n":254,"o":6.6101,"t":"2026-10-20T19:15:00Z","v":38887,"vw":6.600895},{"c":6.6,"h":6.62,"l":6.6,"n":213,"o":6.6,"t":"2026-10-20T19:20:00Z","v":40486,"vw":6.60459},{"c":6.605,"h":6.61,"l":6.6,"n":180,"o":6.6,"t":"2026-10-20T19:25:00Z","v":12559,"vw":6.60266},{"c":6.63,"h":6.635,"l":6.6,"n":274,"o":6.6,"t":"2026-10-20T19:30:00Z","v":28061,"vw":6.617533},{"c":6.6,"h":6.6373,"l":6.595,"n":137,"o":6.63,"t":"2026-10-20T19:35:00Z","v":18449,"vw":6.605621},{"c":6.62,"h":6.635,"l":6.59,"n":462,"o":6.6,"t":"2026-10-20T19:40:00Z","v":57984,"vw":6.60838},{"c":6.59,"h":6.628,"l":6.575,"n":410,"o":6.62,"t":"2026-10-20T19:45:00Z","v":46173,"vw":6.598163},{"c":6.55,"h":6.61,"l":6.55,"n":628,"o":6.58,"t":"2026-10-20T19:50:00Z","v":63654,"vw":6.581978},{"c":6.508,"h":6.555,"l":6.47,"n":3206,"o":6.55,"t":"2026-10-20T19:55:00Z","v":390613,"vw":6.506488},{"c":6.51,"h":6.51,"l":6.51,"n":14,"o":6.51,"t":"2026-10-20T20:00:00Z","v":217913,"vw":6.51},{"c":6.47,"h":6.47,"l":6.4257,"n":2,"o":6.4257,"t":"2026-10-20T20:50:00Z","v":459,"vw":6.454654},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-20T21:00:00Z","v":13895,"vw":6.51},{"c":6.7,"h":6.7,"l":6.7,"n":12,"o":6.7,"t":"2026-10-21T09:30:00Z","v":880,"vw":6.7},{"c":6.55,"h":6.55,"l":6.52,"n":18,"o":6.52,"t":"2026-10-21T09:35:00Z","v":849,"vw":6.529004},{"c":6.5084,"h":6.5084,"l":6.5084,"n":1,"o":6.5084,"t":"2026-10-21T12:15:00Z","v":100,"vw":6.5084},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-21T12:45:00Z","v":257,"vw":6.7},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-21T12:50:00Z","v":100,"vw":6.52},{"c":6.5,"h":6.52,"l":6.5,"n":20,"o":6.52,"t":"2026-10-21T13:25:00Z","v":2324,"vw":6.506804},{"c":6.48,"h":6.66,"l":6.48,"n":111,"o":6.49,"t":"2026-10-21T13:30:00Z","v":16520,"vw":6.516194},{"c":6.4642,"h":6.49,"l":6.45,"n":85,"o":6.48,"t":"2026-10-21T13:35:00Z","v":6084,"vw":6.474623},{"c":6.4627,"h":6.51,"l":6.4627,"n":100,"o":6.47,"t":"2026-10-21T13:40:00Z","v":6531,"vw":6.476955},{"c":6.56,"h":6.56,"l":6.47,"n":103,"o":6.47,"t":"2026-10-21T13:45:00Z","v":10045,"vw":6.50904},{"c":6.56,"h":6.62,"l":6.56,"n":144,"o":6.58,"t":"2026-10-21T13:50:00Z","v":10439,"vw":6.581932},{"c":6.4971,"h":6.56,"l":6.48,"n":118,"o":6.56,"t":"2026-10-21T13:55:00Z","v":8828,"vw":6.516474},{"c":6.43,"h":6.495,"l":6.43,"n":61,"o":6.495,"t":"2026-10-21T14:00:00Z","v":3856,"vw":6.44931},{"c":6.48,"h":6.48,"l":6.4,"n":107,"o":6.425,"t":"2026-10-21T14:05:00Z","v":8126,"vw":6.444506},{"c":6.42,"h":6.46,"l":6.4,"n":149,"o":6.46,"t":"2026-10-21T14:10:00Z","v":9465,"vw":6.4377},{"c":6.395,"h":6.43,"l":6.38,"n":225,"o":6.41,"t":"2026-10-21T14:15:00Z","v":19647,"vw":6.400818},{"c":6.44,"h":6.47,"l":6.3801,"n":633,"o":6.395,"t":"2026-10-21T14:20:00Z","v":193485,"vw":6.420961},{"c":6.49,"h":6.51,"l":6.44,"n":233,"o":6.44,"t":"2026-10-21T14:25:00Z","v":45963,"vw":6.49365},{"c":6.535,"h":6.55,"l":6.5,"n":376,"o":6.5,"t":"2026-10-21T14:30:00Z","v":127587,"vw":6.512441},{"c":6.6,"h":6.605,"l":6.55,"n":332,"o":6.55,"t":"2026-10-21T14:35:00Z","v":30991,"vw":6.587486},{"c":6.65,"h":6.67,"l":6.61,"n":203,"o":6.61,"t":"2026-10-21T14:40:00Z","v":19284,"vw":6.642013},{"c":6.65,"h":6.65,"l":6.65,"n":29,"o":6.65,"t":"2026-10-21T14:45:00Z","v":1489,"vw":6.65},{"c":6.6,"h":6.67,"l":6.59,"n":691,"o":6.67,"t":"2026-10-21T14:50:00Z","v":82439,"vw":6.606087},{"c":6.61,"h":6.65,"l":6.59,"n":331,"o":6.6,"t":"2026-10-21T14:55:00Z","v":162534,"vw":6.608667},{"c":6.5458,"h":6.605,"l":6.5458,"n":90,"o":6.605,"t":"2026-10-21T15:00:00Z","v":9530,"vw":6.562541},{"c":6.54,"h":6.55,"l":6.525,"n":284,"o":6.54,"t":"2026-10-21T15:05:00Z","v":15142,"vw":6.529917},{"c":6.545,"h":6.56,"l":6.545,"n":113,"o":6.55,"t":"2026-10-21T15:10:00Z","v":4302,"vw":6.556243},{"c":6.52,"h":6.56,"l":6.515,"n":233,"o":6.55,"t":"2026-10-21T15:15:00Z","v":16571,"vw":6.52269},{"c":6.525,"h":6.54,"l":6.51,"n":373,"o":6.51,"t":"2026-10-21T15:20:00Z","v":25943,"vw":6.522605},{"c":6.53,"h":6.56,"l":6.53,"n":94,"o":6.535,"t":"2026-10-21T15:25:00Z","v":5424,"vw":6.54613},{"c":6.5,"h":6.55,"l":6.5,"n":78,"o":6.545,"t":"2026-10-21T15:30:00Z","v":3540,"vw":6.526616},{"c":6.49,"h":6.51,"l":6.485,"n":153,"o":6.51,"t":"2026-10-21T15:35:00Z","v":7758,"vw":6.502546},{"c":6.505,"h":6.51,"l":6.5,"n":78,"o":6.5,"t":"2026-10-21T15:40:00Z","v":4015,"vw":6.501859},{"c":6.5,"h":6.52,"l":6.5,"n":164,"o":6.505,"t":"2026-10-21T15:45:00Z","v":6773,"vw":6.510521},{"c":6.49,"h":6.51,"l":6.49,"n":110,"o":6.5,"t":"2026-10-21T15:50:00Z","v":7725,"vw":6.495375},{"c":6.53,"h":6.54,"l":6.5,"n":167,"o":6.5,"t":"2026-10-21T15:55:00Z","v":12763,"vw":6.514703},{"c":6.54,"h":6.55,"l":6.53,"n":89,"o":6.53,"t":"2026-10-21T16:00:00Z","v":4884,"vw":6.536307},{"c":6.5503,"h":6.56,"l":6.545,"n":50,"o":6.545,"t":"2026-10-21T16:05:00Z","v":3882,"vw":6.552331},{"c":6.55,"h":6.56,"l":6.55,"n":73,"o":6.56,"t":"2026-10-21T16:10:00Z","v":4833,"vw":6.55552},{"c":6.545,"h":6.56,"l":6.54,"n":175,"o":6.56,"t":"2026-10-21T16:15:00Z","v":15645,"vw":6.543875},{"c":6.57,"h":6.57,"l":6.55,"n":135,"o":6.55,"t":"2026-10-21T16:20:00Z","v":7916,"vw":6.561387},{"c":6.57,"h":6.575,"l":6.565,"n":116,"o":6.57,"t":"2026-10-21T16:25:00Z","v":5520,"vw":6.570992},{"c":6.555,"h":6.59,"l":6.555,"n":254,"o":6.565,"t":"2026-10-21T16:30:00Z","v":16562,"vw":6.571629},{"c":6.6,"h":6.6,"l":6.56,"n":91,"o":6.56,"t":"2026-10-21T16:35:00Z","v":4668,"vw":6.578133},{"c":6.56,"h":6.6,"l":6.56,"n":128,"o":6.6,"t":"2026-10-21T16:40:00Z","v":10709,"vw":6.581914},{"c":6.57,"h":6.57,"l":6.56,"n":103,"o":6.57,"t":"2026-10-21T16:45:00Z","v":10531,"vw":6.568337},{"c":6.575,"h":6.575,"l":6.56,"n":90,"o":6.56,"t":"2026-10-21T16:50:00Z","v":5854,"vw":6.565928},{"c":6.53,"h":6.575,"l":6.53,"n":196,"o":6.575,"t":"2026-10-21T16:55:00Z","v":60836,"vw":6.556067},{"c":6.54,"h":6.54,"l":6.52,"n":91,"o":6.52,"t":"2026-10-21T17:00:00Z","v":7467,"vw":6.521244},{"c":6.545,"h":6.55,"l":6.535,"n":114,"o":6.54,"t":"2026-10-21T17:05:00Z","v":6464,"vw":6.543188},{"c":6.555,"h":6.56,"l":6.54,"n":158,"o":6.54,"t":"2026-10-21T17:10:00Z","v":7625,"vw":6.548438},{"c":6.55,"h":6.56,"l":6.55,"n":93,"o":6.56,"t":"2026-10-21T17:15:00Z","v":8333,"vw":6.552786},{"c":6.53,"h":6.55,"l":6.53,"n":200,"o":6.55,"t":"2026-10-21T17:20:00Z","v":18911,"vw":6.532801},{"c":6.555,"h":6.56,"l":6.525,"n":268,"o":6.53,"t":"2026-10-21T17:25:00Z","v":22422,"vw":6.540433},{"c":6.59,"h":6.605,"l":6.555,"n":160,"o":6.56,"t":"2026-10-21T17:30:00Z","v":13604,"vw":6.58126},{"c":6.615,"h":6.62,"l":6.59,"n":115,"o":6.59,"t":"2026-10-21T17:35:00Z","v":8176,"vw":6.608263},{"c":6.6,"h":6.61,"l":6.58,"n":124,"o":6.61,"t":"2026-10-21T17:40:00Z","v":11361,"vw":6.597022},{"c":6.59,"h":6.595,"l":6.58,"n":118,"o":6.59,"t":"2026-10-21T17:45:00Z","v":7222,"vw":6.586904},{"c":6.625,"h":6.625,"l":6.585,"n":191,"o":6.585,"t":"2026-10-21T17:50:00Z","v":23612,"vw":6.601892},{"c":6.64,"h":6.645,"l":6.63,"n":156,"o":6.63,"t":"2026-10-21T17:55:00Z","v":10824,"vw":6.634588},{"c":6.605,"h":6.635,"l":6.6,"n":393,"o":6.635,"t":"2026-10-21T18:00:00Z","v":140658,"vw":6.612321},{"c":6.615,"h":6.625,"l":6.61,"n":108,"o":6.61,"t":"2026-10-21T18:05:00Z","v":8700,"vw":6.619748},{"c":6.6,"h":6.615,"l":6.6,"n":90,"o":6.615,"t":"2026-10-21T18:10:00Z","v":6941,"vw":6.606303},{"c":6.62,"h":6.63,"l":6.61,"n":138,"o":6.61,"t":"2026-10-21T18:15:00Z","v":13381,"vw":6.61849},{"c":6.65,"h":6.67,"l":6.62,"n":203,"o":6.62,"t":"2026-10-21T18:20:00Z","v":21205,"vw":6.643644},{"c":6.65,"h":6.66,"l":6.65,"n":40,"o":6.65,"t":"2026-10-21T18:25:00Z","v":3692,"vw":6.650623},{"c":6.65,"h":6.65,"l":6.6404,"n":81,"o":6.65,"t":"2026-10-21T18:30:00Z","v":4960,"vw":6.647272},{"c":6.65,"h":6.66,"l":6.645,"n":100,"o":6.65,"t":"2026-10-21T18:35:00Z","v":8036,"vw":6.648487},{"c":6.655,"h":6.655,"l":6.64,"n":169,"o":6.65,"t":"2026-10-21T18:40:00Z","v":12393,"vw":6.650531},{"c":6.64,"h":6.665,"l":6.625,"n":392,"o":6.65,"t":"2026-10-21T18:45:00Z","v":82735,"vw":6.648716},{"c":6.61,"h":6.64,"l":6.595,"n":214,"o":6.64,"t":"2026-10-21T18:50:00Z","v":18171,"vw":6.612491},{"c":6.57,"h":6.61,"l":6.56,"n":296,"o":6.61,"t":"2026-10-21T18:55:00Z","v":17989,"vw":6.574889},{"c":6.58,"h":6.58,"l":6.55,"n":432,"o":6.56,"t":"2026-10-21T19:00:00Z","v":45257,"vw":6.55932},{"c":6.56,"h":6.59,"l":6.56,"n":291,"o":6.57,"t":"2026-10-21T19:05:00Z","v":52410,"vw":6.570317},{"c":6.55,"h":6.555,"l":6.53,"n":218,"o":6.55,"t":"2026-10-21T19:10:00Z","v":18930,"vw":6.538064},{"c":6.565,"h":6.585,"l":6.55,"n":281,"o":6.55,"t":"2026-10-21T19:15:00Z","v":19845,"vw":6.568069},{"c":6.535,"h":6.57,"l":6.535,"n":239,"o":6.57,"t":"2026-10-21T19:20:00Z","v":17488,"vw":6.554566},{"c":6.56,"h":6.57,"l":6.535,"n":376,"o":6.54,"t":"2026-10-21T19:25:00Z","v":35924,"vw":6.554986},{"c":6.62,"h":6.63,"l":6.57,"n":530,"o":6.57,"t":"2026-10-21T19:30:00Z","v":41882,"vw":6.599432},{"c":6.615,"h":6.63,"l":6.61,"n":337,"o":6.62,"t":"2026-10-21T19:35:00Z","v":27598,"vw":6.618925},{"c":6.6,"h":6.625,"l":6.59,"n":387,"o":6.615,"t":"2026-10-21T19:40:00Z","v":29114,"vw":6.609144},{"c":6.59,"h":6.62,"l":6.585,"n":574,"o":6.595,"t":"2026-10-21T19:45:00Z","v":47100,"vw":6.604681},{"c":6.545,"h":6.59,"l":6.545,"n":908,"o":6.58,"t":"2026-10-21T19:50:00Z","v":70366,"vw":6.568423},{"c":6.51,"h":6.555,"l":6.49,"n":2297,"o":6.545,"t":"2026-10-21T19:55:00Z","v":272061,"vw":6.51933},{"c":6.51,"h":6.51,"l":6.51,"n":10,"o":6.51,"t":"2026-10-21T20:00:00Z","v":253734,"vw":6.51},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-21T20:10:00Z","v":1000,"vw":6.64},{"c":6.3003,"h":6.42,"l":6.3003,"n":2,"o":6.42,"t":"2026-10-21T22:25:00Z","v":324,"vw":6.36015},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-21T22:55:00Z","v":100,"vw":6.51},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-21T23:35:00Z","v":546,"vw":6.55},{"c":6.49,"h":6.49,"l":6.33,"n":88,"o":6.43,"t":"2026-10-22T13:30:00Z","v":18806,"vw":6.400345},{"c":6.57,"h":6.57,"l":6.44,"n":53,"o":6.45,"t":"2026-10-22T13:35:00Z","v":7586,"vw":6.511501},{"c":6.5,"h":6.565,"l":6.5,"n":43,"o":6.51,"t":"2026-10-22T13:40:00Z","v":1899,"vw":6.521426},{"c":6.52,"h":6.52,"l":6.45,"n":54,"o":6.48,"t":"2026-10-22T13:45:00Z","v":7321,"vw":6.472093},{"c":6.525,"h":6.525,"l":6.51,"n":14,"o":6.52,"t":"2026-10-22T13:50:00Z","v":1069,"vw":6.518291},{"c":6.58,"h":6.58,"l":6.525,"n":51,"o":6.525,"t":"2026-10-22T13:55:00Z","v":2543,"vw":6.541403},{"c":6.56,"h":6.56,"l":6.56,"n":6,"o":6.56,"t":"2026-10-22T14:00:00Z","v":171,"vw":6.56},{"c":6.59,"h":6.59,"l":6.52,"n":77,"o":6.53,"t":"2026-10-22T14:05:00Z","v":7822,"vw":6.549677},{"c":6.565,"h":6.59,"l":6.55,"n":73,"o":6.59,"t":"2026-10-22T14:10:00Z","v":7771,"vw":6.555722},{"c":6.59,"h":6.605,"l":6.55,"n":180,"o":6.55,"t":"2026-10-22T14:15:00Z","v":15894,"vw":6.560528},{"c":6.55,"h":6.575,"l":6.55,"n":32,"o":6.575,"t":"2026-10-22T14:20:00Z","v":1373,"vw":6.557222},{"c":6.55,"h":6.56,"l":6.55,"n":248,"o":6.55,"t":"2026-10-22T14:25:00Z","v":16057,"vw":6.550748},{"c":6.56,"h":6.56,"l":6.54,"n":369,"o":6.56,"t":"2026-10-22T14:30:00Z","v":37583,"vw":6.550075},{"c":6.57,"h":6.585,"l":6.565,"n":53,"o":6.565,"t":"2026-10-22T14:35:00Z","v":3741,"vw":6.571592},{"c":6.59,"h":6.59,"l":6.58,"n":40,"o":6.58,"t":"2026-10-22T14:40:00Z","v":1896,"vw":6.584924},{"c":6.575,"h":6.605,"l":6.57,"n":116,"o":6.59,"t":"2026-10-22T14:45:00Z","v":6493,"vw":6.584632},{"c":6.58,"h":6.58,"l":6.56,"n":93,"o":6.57,"t":"2026-10-22T14:50:00Z","v":3280,"vw":6.57089},{"c":6.57,"h":6.58,"l":6.57,"n":23,"o":6.58,"t":"2026-10-22T14:55:00Z","v":429,"vw":6.573058},{"c":6.56,"h":6.59,"l":6.555,"n":86,"o":6.59,"t":"2026-10-22T15:00:00Z","v":3113,"vw":6.568948},{"c":6.56,"h":6.56,"l":6.55,"n":41,"o":6.56,"t":"2026-10-22T15:05:00Z","v":3149,"vw":6.558826},{"c":6.565,"h":6.575,"l":6.55,"n":154,"o":6.55,"t":"2026-10-22T15:10:00Z","v":11015,"vw":6.555384},{"c":6.6,"h":6.605,"l":6.57,"n":129,"o":6.57,"t":"2026-10-22T15:15:00Z","v":9449,"vw":6.593042},{"c":6.59,"h":6.61,"l":6.58,"n":57,"o":6.61,"t":"2026-10-22T15:20:00Z","v":1677,"vw":6.596667},{"c":6.57,"h":6.58,"l":6.5638,"n":60,"o":6.58,"t":"2026-10-22T15:25:00Z","v":2148,"vw":6.570371},{"c":6.5799,"h":6.58,"l":6.56,"n":92,"o":6.58,"t":"2026-10-22T15:30:00Z","v":3185,"vw":6.571645},{"c":6.555,"h":6.57,"l":6.55,"n":161,"o":6.57,"t":"2026-10-22T15:35:00Z","v":8771,"vw":6.555905},{"c":6.58,"h":6.58,"l":6.55,"n":102,"o":6.555,"t":"2026-10-22T15:40:00Z","v":7866,"vw":6.557168},{"c":6.57,"h":6.57,"l":6.56,"n":53,"o":6.56,"t":"2026-10-22T15:45:00Z","v":1952,"vw":6.562427},{"c":6.58,"h":6.585,"l":6.575,"n":70,"o":6.575,"t":"2026-10-22T15:50:00Z","v":2672,"vw":6.579199},{"c":6.61,"h":6.61,"l":6.59,"n":89,"o":6.59,"t":"2026-10-22T15:55:00Z","v":4744,"vw":6.602345},{"c":6.61,"h":6.62,"l":6.6,"n":51,"o":6.605,"t":"2026-10-22T16:00:00Z","v":3623,"vw":6.614718},{"c":6.5986,"h":6.5986,"l":6.595,"n":32,"o":6.595,"t":"2026-10-22T16:05:00Z","v":701,"vw":6.595896},{"c":6.595,"h":6.595,"l":6.595,"n":26,"o":6.595,"t":"2026-10-22T16:10:00Z","v":853,"vw":6.595},{"c":6.62,"h":6.62,"l":6.595,"n":83,"o":6.595,"t":"2026-10-22T16:15:00Z","v":4074,"vw":6.608847},{"c":6.63,"h":6.63,"l":6.61,"n":41,"o":6.62,"t":"2026-10-22T16:20:00Z","v":1988,"vw":6.621974},{"c":6.63,"h":6.63,"l":6.6252,"n":23,"o":6.63,"t":"2026-10-22T16:25:00Z","v":3798,"vw":6.626571},{"c":6.59,"h":6.64,"l":6.59,"n":127,"o":6.63,"t":"2026-10-22T16:30:00Z","v":6848,"vw":6.619954},{"c":6.57,"h":6.605,"l":6.57,"n":48,"o":6.6,"t":"2026-10-22T16:35:00Z","v":3323,"vw":6.588385},{"c":6.565,"h":6.565,"l":6.565,"n":12,"o":6.565,"t":"2026-10-22T16:40:00Z","v":1666,"vw":6.565},{"c":6.52,"h":6.565,"l":6.51,"n":599,"o":6.565,"t":"2026-10-22T16:45:00Z","v":61803,"vw":6.54839},{"c":6.51,"h":6.52,"l":6.46,"n":132,"o":6.515,"t":"2026-10-22T16:50:00Z","v":12467,"vw":6.492722},{"c":6.52,"h":6.52,"l":6.51,"n":102,"o":6.515,"t":"2026-10-22T16:55:00Z","v":6249,"vw":6.514485},{"c":6.505,"h":6.53,"l":6.4939,"n":60,"o":6.52,"t":"2026-10-22T17:00:00Z","v":2982,"vw":6.516182},{"c":6.49,"h":6.49,"l":6.48,"n":69,"o":6.49,"t":"2026-10-22T17:05:00Z","v":2146,"vw":6.488333},{"c":6.495,"h":6.51,"l":6.4801,"n":28,"o":6.51,"t":"2026-10-22T17:10:00Z","v":1803,"vw":6.489942},{"c":6.52,"h":6.53,"l":6.505,"n":96,"o":6.51,"t":"2026-10-22T17:15:00Z","v":5107,"vw":6.516732},{"c":6.51,"h":6.53,"l":6.51,"n":130,"o":6.52,"t":"2026-10-22T17:20:00Z","v":7554,"vw":6.519009},{"c":6.485,"h":6.51,"l":6.48,"n":70,"o":6.5,"t":"2026-10-22T17:25:00Z","v":3320,"vw":6.488643},{"c":6.5,"h":6.5,"l":6.4701,"n":12,"o":6.4701,"t":"2026-10-22T17:30:00Z","v":2579,"vw":6.475083},{"c":6.53,"h":6.53,"l":6.49,"n":71,"o":6.5,"t":"2026-10-22T17:35:00Z","v":3223,"vw":6.509021},{"c":6.51,"h":6.52,"l":6.51,"n":91,"o":6.52,"t":"2026-10-22T17:40:00Z","v":2489,"vw":6.517464},{"c":6.51,"h":6.51,"l":6.51,"n":12,"o":6.51,"t":"2026-10-22T17:45:00Z","v":560,"vw":6.51},{"c":6.505,"h":6.515,"l":6.49,"n":106,"o":6.51,"t":"2026-10-22T17:50:00Z","v":1567,"vw":6.506702},{"c":6.49,"h":6.52,"l":6.49,"n":53,"o":6.52,"t":"2026-10-22T17:55:00Z","v":5680,"vw":6.492024},{"c":6.47,"h":6.48,"l":6.46,"n":64,"o":6.48,"t":"2026-10-22T18:00:00Z","v":2477,"vw":6.473307},{"c":6.49,"h":6.49,"l":6.4759,"n":44,"o":6.48,"t":"2026-10-22T18:05:00Z","v":4707,"vw":6.483955},{"c":6.5,"h":6.5,"l":6.5,"n":37,"o":6.5,"t":"2026-10-22T18:10:00Z","v":1640,"vw":6.5},{"c":6.51,"h":6.51,"l":6.5,"n":82,"o":6.5,"t":"2026-10-22T18:15:00Z","v":3091,"vw":6.502398},{"c":6.535,"h":6.535,"l":6.5,"n":255,"o":6.51,"t":"2026-10-22T18:20:00Z","v":29394,"vw":6.514312},{"c":6.51,"h":6.535,"l":6.51,"n":109,"o":6.535,"t":"2026-10-22T18:25:00Z","v":7191,"vw":6.525097},{"c":6.525,"h":6.525,"l":6.51,"n":86,"o":6.51,"t":"2026-10-22T18:30:00Z","v":3607,"vw":6.516727},{"c":6.515,"h":6.53,"l":6.515,"n":99,"o":6.525,"t":"2026-10-22T18:35:00Z","v":5505,"vw":6.522136},{"c":6.485,"h":6.51,"l":6.465,"n":228,"o":6.51,"t":"2026-10-22T18:40:00Z","v":73563,"vw":6.497361},{"c":6.485,"h":6.485,"l":6.47,"n":70,"o":6.485,"t":"2026-10-22T18:45:00Z","v":6584,"vw":6.478843},{"c":6.465,"h":6.485,"l":6.465,"n":62,"o":6.485,"t":"2026-10-22T18:50:00Z","v":4267,"vw":6.475683},{"c":6.475,"h":6.475,"l":6.46,"n":58,"o":6.465,"t":"2026-10-22T18:55:00Z","v":3366,"vw":6.469063},{"c":6.47,"h":6.47,"l":6.46,"n":94,"o":6.47,"t":"2026-10-22T19:00:00Z","v":4548,"vw":6.468057},{"c":6.47,"h":6.48,"l":6.47,"n":86,"o":6.47,"t":"2026-10-22T19:05:00Z","v":5418,"vw":6.47544},{"c":6.49,"h":6.5,"l":6.47,"n":193,"o":6.48,"t":"2026-10-22T19:10:00Z","v":14101,"vw":6.486458},{"c":6.485,"h":6.495,"l":6.485,"n":64,"o":6.485,"t":"2026-10-22T19:15:00Z","v":7191,"vw":6.485183},{"c":6.485,"h":6.49,"l":6.48,"n":111,"o":6.49,"t":"2026-10-22T19:20:00Z","v":6995,"vw":6.487372},{"c":6.485,"h":6.495,"l":6.485,"n":114,"o":6.485,"t":"2026-10-22T19:25:00Z","v":12527,"vw":6.487446},{"c":6.495,"h":6.505,"l":6.48,"n":455,"o":6.48,"t":"2026-10-22T19:30:00Z","v":48019,"vw":6.495942},{"c":6.475,"h":6.495,"l":6.47,"n":151,"o":6.495,"t":"2026-10-22T19:35:00Z","v":11594,"vw":6.482637},{"c":6.485,"h":6.505,"l":6.48,"n":266,"o":6.48,"t":"2026-10-22T19:40:00Z","v":21635,"vw":6.494608},{"c":6.48,"h":6.49,"l":6.47,"n":281,"o":6.485,"t":"2026-10-22T19:45:00Z","v":20320,"vw":6.482024},{"c":6.51,"h":6.525,"l":6.49,"n":387,"o":6.49,"t":"2026-10-22T19:50:00Z","v":24341,"vw":6.504822},{"c":6.495,"h":6.53,"l":6.47,"n":1266,"o":6.52,"t":"2026-10-22T19:55:00Z","v":113997,"vw":6.49188},{"c":6.5,"h":6.5,"l":6.5,"n":14,"o":6.5,"t":"2026-10-22T20:00:00Z","v":157827,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":7,"o":6.5,"t":"2026-10-23T12:55:00Z","v":205,"vw":6.5},{"c":6.41,"h":6.61,"l":6.41,"n":19,"o":6.48,"t":"2026-10-23T13:30:00Z","v":8158,"vw":6.514615},{"c":6.415,"h":6.44,"l":6.36,"n":72,"o":6.41,"t":"2026-10-23T13:35:00Z","v":9186,"vw":6.37988},{"c":6.415,"h":6.415,"l":6.37,"n":23,"o":6.39,"t":"2026-10-23T13:40:00Z","v":990,"vw":6.394286},{"c":6.42,"h":6.44,"l":6.42,"n":14,"o":6.44,"t":"2026-10-23T13:45:00Z","v":577,"vw":6.435},{"c":6.465,"h":6.48,"l":6.4,"n":107,"o":6.44,"t":"2026-10-23T13:50:00Z","v":13443,"vw":6.43962},{"c":6.45,"h":6.5,"l":6.44,"n":72,"o":6.44,"t":"2026-10-23T13:55:00Z","v":5000,"vw":6.468996},{"c":6.43,"h":6.475,"l":6.43,"n":40,"o":6.445,"t":"2026-10-23T14:00:00Z","v":1791,"vw":6.443171},{"c":6.455,"h":6.455,"l":6.3901,"n":30,"o":6.3901,"t":"2026-10-23T14:05:00Z","v":889,"vw":6.41225},{"c":6.43,"h":6.445,"l":6.41,"n":70,"o":6.44,"t":"2026-10-23T14:10:00Z","v":3757,"vw":6.423807},{"c":6.385,"h":6.43,"l":6.37,"n":90,"o":6.4,"t":"2026-10-23T14:15:00Z","v":9759,"vw":6.395305},{"c":6.39,"h":6.42,"l":6.39,"n":48,"o":6.39,"t":"2026-10-23T14:20:00Z","v":2278,"vw":6.397371},{"c":6.42,"h":6.445,"l":6.41,"n":53,"o":6.44,"t":"2026-10-23T14:25:00Z","v":2733,"vw":6.421563},{"c":6.45,"h":6.45,"l":6.43,"n":18,"o":6.43,"t":"2026-10-23T14:30:00Z","v":1254,"vw":6.437576},{"c":6.425,"h":6.43,"l":6.41,"n":44,"o":6.43,"t":"2026-10-23T14:35:00Z","v":2052,"vw":6.420474},{"c":6.47,"h":6.47,"l":6.425,"n":47,"o":6.425,"t":"2026-10-23T14:40:00Z","v":2575,"vw":6.457791},{"c":6.5,"h":6.51,"l":6.49,"n":81,"o":6.49,"t":"2026-10-23T14:45:00Z","v":6683,"vw":6.496504},{"c":6.51,"h":6.535,"l":6.5,"n":121,"o":6.5,"t":"2026-10-23T14:50:00Z","v":8451,"vw":6.514242},{"c":6.505,"h":6.52,"l":6.5,"n":80,"o":6.505,"t":"2026-10-23T14:55:00Z","v":2968,"vw":6.508442},{"c":6.46,"h":6.505,"l":6.46,"n":51,"o":6.5,"t":"2026-10-23T15:00:00Z","v":2783,"vw":6.480102},{"c":6.45,"h":6.4853,"l":6.44,"n":75,"o":6.48,"t":"2026-10-23T15:05:00Z","v":2758,"vw":6.469158},{"c":6.47,"h":6.475,"l":6.45,"n":46,"o":6.455,"t":"2026-10-23T15:10:00Z","v":2730,"vw":6.464247},{"c":6.47,"h":6.4854,"l":6.47,"n":80,"o":6.47,"t":"2026-10-23T15:15:00Z","v":7420,"vw":6.48287},{"c":6.44,"h":6.47,"l":6.44,"n":55,"o":6.47,"t":"2026-10-23T15:20:00Z","v":2625,"vw":6.463699},{"c":6.455,"h":6.455,"l":6.44,"n":35,"o":6.44,"t":"2026-10-23T15:25:00Z","v":1751,"vw":6.442732},{"c":6.46,"h":6.46,"l":6.45,"n":40,"o":6.45,"t":"2026-10-23T15:30:00Z","v":1872,"vw":6.45572},{"c":6.45,"h":6.46,"l":6.435,"n":79,"o":6.46,"t":"2026-10-23T15:35:00Z","v":3222,"vw":6.451848},{"c":6.46,"h":6.47,"l":6.46,"n":61,"o":6.46,"t":"2026-10-23T15:40:00Z","v":3505,"vw":6.463131},{"c":6.48,"h":6.48,"l":6.46,"n":15,"o":6.465,"t":"2026-10-23T15:45:00Z","v":907,"vw":6.46936}],"history":[{"c":4.98,"h":5.08,"l":4.94,"n":876,"o":5.01,"t":"2024-10-21T04:00:00Z","v":47258,"vw":4.996472},{"c":4.89,"h":4.9799,"l":4.78,"n":680,"o":4.95,"t":"2024-10-22T04:00:00Z","v":59871,"vw":4.866489},{"c":4.79,"h":5.0213,"l":4.71,"n":1336,"o":4.87,"t":"2024-10-23T04:00:00Z","v":167282,"vw":4.761701},{"c":4.69,"h":4.95,"l":4.66,"n":921,"o":4.77,"t":"2024-10-24T04:00:00Z","v":52727,"vw":4.714057},{"c":4.71,"h":4.81,"l":4.71,"n":768,"o":4.71,"t":"2024-10-25T04:00:00Z","v":48837,"vw":4.735074},{"c":4.84,"h":4.8973,"l":4.76,"n":732,"o":4.79,"t":"2024-10-28T04:00:00Z","v":36617,"vw":4.830513},{"c":4.72,"h":4.84,"l":4.68,"n":706,"o":4.84,"t":"2024-10-29T04:00:00Z","v":49205,"vw":4.726212},{"c":4.73,"h":4.79,"l":4.7,"n":824,"o":4.71,"t":"2024-10-30T04:00:00Z","v":55390,"vw":4.737175},{"c":4.68,"h":4.76,"l":4.6,"n":694,"o":4.72,"t":"2024-10-31T04:00:00Z","v":109371,"vw":4.68528},{"c":4.71,"h":4.71,"l":4.64,"n":686,"o":4.65,"t":"2024-11-01T04:00:00Z","v":53437,"vw":4.680809},{"c":4.74,"h":4.84,"l":4.665,"n":796,"o":4.69,"t":"2024-11-04T05:00:00Z","v":52919,"vw":4.746016},{"c":4.85,"h":4.85,"l":4.68,"n":780,"o":4.73,"t":"2024-11-05T05:00:00Z","v":45365,"vw":4.806896},{"c":5.12,"h":5.31,"l":4.98,"n":2947,"o":5.06,"t":"2024-11-06T05:00:00Z","v":235875,"vw":5.190281},{"c":5,"h":5.15,"l":4.89,"n":1785,"o":5.1,"t":"2024-11-07T05:00:00Z","v":115947,"vw":4.994792},{"c":4.63,"h":4.8,"l":4.32,"n":2321,"o":4.73,"t":"2024-11-08T05:00:00Z","v":295751,"vw":4.505759},{"c":4.47,"h":4.6651,"l":4.45,"n":1698,"o":4.66,"t":"2024-11-11T05:00:00Z","v":149868,"vw":4.535782},{"c":4.65,"h":4.71,"l":4.5,"n":1573,"o":4.55,"t":"2024-11-12T05:00:00Z","v":159533,"vw":4.617206},{"c":4.53,"h":4.71,"l":4.52,"n":1362,"o":4.71,"t":"2024-11-13T05:00:00Z","v":155238,"vw":4.579843},{"c":4.39,"h":4.7499,"l":4.39,"n":1442,"o":4.66,"t":"2024-11-14T05:00:00Z","v":155659,"vw":4.488689},{"c":4.25,"h":4.44,"l":4.13,"n":2435,"o":4.44,"t":"2024-11-15T05:00:00Z","v":196823,"vw":4.242248},{"c":4.16,"h":4.24,"l":4.12,"n":1725,"o":4.2,"t":"2024-11-18T05:00:00Z","v":123955,"vw":4.180049},{"c":4.34,"h":4.46,"l":4.23,"n":1179,"o":4.23,"t":"2024-11-19T05:00:00Z","v":152336,"vw":4.366255},{"c":4.305,"h":4.38,"l":4.25,"n":1214,"o":4.37,"t":"2024-11-20T05:00:00Z","v":74821,"vw":4.299169},{"c":4.33,"h":4.37,"l":4.19,"n":898,"o":4.25,"t":"2024-11-21T05:00:00Z","v":101404,"vw":4.296522},{"c":4.29,"h":4.3385,"l":4.21,"n":989,"o":4.3,"t":"2024-11-22T05:00:00Z","v":94317,"vw":4.271609},{"c":4.51,"h":4.54,"l":4.31,"n":1597,"o":4.32,"t":"2024-11-25T05:00:00Z","v":125609,"vw":4.48321},{"c":4.48,"h":4.6047,"l":4.45,"n":1152,"o":4.5,"t":"2024-11-26T05:00:00Z","v":94689,"vw":4.522605},{"c":4.49,"h":4.57,"l":4.42,"n":1249,"o":4.5,"t":"2024-11-27T05:00:00Z","v":98830,"vw":4.50066},{"c":4.41,"h":4.51,"l":4.37,"n":708,"o":4.51,"t":"2024-11-29T05:00:00Z","v":44848,"vw":4.419623},{"c":4.38,"h":4.5,"l":4.34,"n":1419,"o":4.46,"t":"2024-12-02T05:00:00Z","v":108299,"vw":4.416897},{"c":4.56,"h":4.6,"l":4.34,"n":1580,"o":4.4,"t":"2024-12-03T05:00:00Z","v":165574,"vw":4.468138},{"c":4.53,"h":4.63,"l":4.475,"n":1707,"o":4.56,"t":"2024-12-04T05:00:00Z","v":163376,"vw":4.538926},{"c":4.49,"h":4.5293,"l":4.36,"n":1736,"o":4.48,"t":"2024-12-05T05:00:00Z","v":137217,"vw":4.470948},{"c":4.52,"h":4.6,"l":4.3955,"n":1260,"o":4.52,"t":"2024-12-06T05:00:00Z","v":75229,"vw":4.513354},{"c":4.56,"h":4.65,"l":4.53,"n":870,"o":4.59,"t":"2024-12-09T05:00:00Z","v":72191,"vw":4.577386},{"c":4.38,"h":4.655,"l":4.29,"n":1884,"o":4.54,"t":"2024-12-10T05:00:00Z","v":115525,"vw":4.396316},{"c":4.24,"h":4.42,"l":4.24,"n":1484,"o":4.42,"t":"2024-12-11T05:00:00Z","v":130991,"vw":4.291887},{"c":4.14,"h":4.3128,"l":4.12,"n":1757,"o":4.19,"t":"2024-12-12T05:00:00Z","v":161464,"vw":4.160528},{"c":4.1,"h":4.2,"l":4.07,"n":1159,"o":4.14,"t":"2024-12-13T05:00:00Z","v":88508,"vw":4.106001},{"c":4.13,"h":4.17,"l":4.08,"n":1944,"o":4.09,"t":"2024-12-16T05:00:00Z","v":224371,"vw":4.111445},{"c":4.16,"h":4.18,"l":4.0171,"n":1203,"o":4.09,"t":"2024-12-17T05:00:00Z","v":97762,"vw":4.119035},{"c":4,"h":4.205,"l":3.86,"n":1471,"o":4.17,"t":"2024-12-18T05:00:00Z","v":104638,"vw":4.02298},{"c":3.82,"h":4.1903,"l":3.8,"n":2431,"o":4.01,"t":"2024-12-19T05:00:00Z","v":264943,"vw":3.915513},{"c":3.69,"h":3.96,"l":3.6,"n":1985,"o":3.8,"t":"2024-12-20T05:00:00Z","v":476978,"vw":3.73184},{"c":3.78,"h":3.8399,"l":3.66,"n":2066,"o":3.72,"t":"2024-12-23T05:00:00Z","v":192314,"vw":3.743095},{"c":3.79,"h":3.83,"l":3.71,"n":770,"o":3.75,"t":"2024-12-24T05:00:00Z","v":71900,"vw":3.795733},{"c":3.8,"h":3.83,"l":3.73,"n":1254,"o":3.8,"t":"2024-12-26T05:00:00Z","v":85412,"vw":3.777595},{"c":3.64,"h":3.79,"l":3.61,"n":1213,"o":3.79,"t":"2024-12-27T05:00:00Z","v":101600,"vw":3.651397},{"c":3.61,"h":3.68,"l":3.52,"n":1235,"o":3.61,"t":"2024-12-30T05:00:00Z","v":109770,"vw":3.599727},{"c":3.52,"h":3.6124,"l":3.42,"n":1622,"o":3.61,"t":"2024-12-31T05:00:00Z","v":271040,"vw":3.513406},{"c":3.69,"h":3.76,"l":3.55,"n":1664,"o":3.55,"t":"2025-01-02T05:00:00Z","v":160708,"vw":3.650014},{"c":3.7,"h":3.77,"l":3.64,"n":1477,"o":3.7,"t":"2025-01-03T05:00:00Z","v":178762,"vw":3.721302},{"c":3.55,"h":3.8316,"l":3.5,"n":2012,"o":3.81,"t":"2025-01-06T05:00:00Z","v":1268053,"vw":3.520322},{"c":3.73,"h":3.86,"l":3.6,"n":3585,"o":3.6,"t":"2025-01-07T05:00:00Z","v":693779,"vw":3.756019},{"c":3.52,"h":3.83,"l":3.52,"n":1732,"o":3.67,"t":"2025-01-08T05:00:00Z","v":246786,"vw":3.638811},{"c":3.38,"h":3.53,"l":3.37,"n":1846,"o":3.52,"t":"2025-01-10T05:00:00Z","v":239252,"vw":3.417878},{"c":3.32,"h":3.48,"l":3.26,"n":1358,"o":3.37,"t":"2025-01-13T05:00:00Z","v":169121,"vw":3.32464},{"c":3.15,"h":3.35,"l":3.12,"n":1521,"o":3.35,"t":"2025-01-14T05:00:00Z","v":179727,"vw":3.19214},{"c":3.28,"h":3.34,"l":3.16,"n":1276,"o":3.16,"t":"2025-01-15T05:00:00Z","v":136183,"vw":3.263318},{"c":3.07,"h":3.3,"l":3.07,"n":1733,"o":3.3,"t":"2025-01-16T05:00:00Z","v":217752,"vw":3.128799},{"c":3.09,"h":3.14,"l":3.02,"n":2318,"o":3.09,"t":"2025-01-17T05:00:00Z","v":379918,"vw":3.078207},{"c":2.85,"h":3.23,"l":2.84,"n":3390,"o":3.15,"t":"2025-01-21T05:00:00Z","v":383879,"vw":2.971092},{"c":3.07,"h":3.16,"l":2.87,"n":3551,"o":2.88,"t":"2025-01-22T05:00:00Z","v":467870,"vw":3.019193},{"c":3,"h":3.235,"l":2.97,"n":3378,"o":3.07,"t":"2025-01-23T05:00:00Z","v":566041,"vw":3.055332},{"c":2.98,"h":3.05,"l":2.94,"n":1774,"o":3,"t":"2025-01-24T05:00:00Z","v":247989,"vw":3.000783},{"c":3.11,"h":3.24,"l":3,"n":2084,"o":3,"t":"2025-01-27T05:00:00Z","v":258061,"vw":3.142499},{"c":3.11,"h":3.2399,"l":3,"n":1832,"o":3.11,"t":"2025-01-28T05:00:00Z","v":178827,"vw":3.128092},{"c":3.22,"h":3.38,"l":3.13,"n":2214,"o":3.13,"t":"2025-01-29T05:00:00Z","v":289733,"vw":3.235849},{"c":3.24,"h":3.35,"l":3.23,"n":1371,"o":3.23,"t":"2025-01-30T05:00:00Z","v":181628,"vw":3.271186},{"c":3.27,"h":3.3881,"l":3.17,"n":2222,"o":3.26,"t":"2025-01-31T05:00:00Z","v":261604,"vw":3.275011},{"c":3.26,"h":3.39,"l":3.16,"n":1149,"o":3.25,"t":"2025-02-03T05:00:00Z","v":136771,"vw":3.275578},{"c":3.31,"h":3.39,"l":3.2,"n":1569,"o":3.24,"t":"2025-02-04T05:00:00Z","v":332120,"vw":3.30905},{"c":3.37,"h":3.4582,"l":3.3,"n":2235,"o":3.3,"t":"2025-02-05T05:00:00Z","v":294220,"vw":3.3725},{"c":3.21,"h":3.44,"l":3.21,"n":1377,"o":3.37,"t":"2025-02-06T05:00:00Z","v":192163,"vw":3.31372},{"c":3.05,"h":3.225,"l":3.02,"n":1207,"o":3.19,"t":"2025-02-07T05:00:00Z","v":147971,"vw":3.0994},{"c":3.53,"h":3.54,"l":3.19,"n":2952,"o":3.23,"t":"2025-02-10T05:00:00Z","v":411816,"vw":3.431831},{"c":3.37,"h":3.79,"l":3.345,"n":3815,"o":3.51,"t":"2025-02-11T05:00:00Z","v":474723,"vw":3.560073},{"c":3.29,"h":3.3101,"l":3.13,"n":2042,"o":3.31,"t":"2025-02-12T05:00:00Z","v":250817,"vw":3.221318},{"c":3.39,"h":3.4035,"l":3.2403,"n":1794,"o":3.29,"t":"2025-02-13T05:00:00Z","v":205011,"vw":3.355674},{"c":3.42,"h":3.59,"l":3.325,"n":1613,"o":3.4,"t":"2025-02-14T05:00:00Z","v":126171,"vw":3.44254},{"c":3.29,"h":3.4667,"l":3.26,"n":1031,"o":3.45,"t":"2025-02-18T05:00:00Z","v":90320,"vw":3.348257},{"c":3.21,"h":3.32,"l":3.18,"n":1499,"o":3.25,"t":"2025-02-19T05:00:00Z","v":242344,"vw":3.260692},{"c":3.22,"h":3.259,"l":3.2,"n":1212,"o":3.21,"t":"2025-02-20T05:00:00Z","v":104241,"vw":3.225971},{"c":3.17,"h":3.25,"l":3.12,"n":1126,"o":3.25,"t":"2025-02-21T05:00:00Z","v":150669,"vw":3.188386},{"c":3.13,"h":3.21,"l":3.1,"n":1613,"o":3.21,"t":"2025-02-24T05:00:00Z","v":131738,"vw":3.136588},{"c":3.02,"h":3.15,"l":3,"n":1915,"o":3.15,"t":"2025-02-25T05:00:00Z","v":186227,"vw":3.036676},{"c":3.03,"h":3.1,"l":2.975,"n":1742,"o":3.03,"t":"2025-02-26T05:00:00Z","v":153684,"vw":3.025594},{"c":2.97,"h":3.125,"l":2.965,"n":1266,"o":3.03,"t":"2025-02-27T05:00:00Z","v":156167,"vw":3.017144},{"c":3.07,"h":3.08,"l":2.9,"n":2942,"o":2.99,"t":"2025-02-28T05:00:00Z","v":256958,"vw":3.000336},{"c":2.85,"h":3.07,"l":2.85,"n":1727,"o":3.07,"t":"2025-03-03T05:00:00Z","v":124067,"vw":2.922513},{"c":2.91,"h":3.05,"l":2.815,"n":2453,"o":2.86,"t":"2025-03-04T05:00:00Z","v":212688,"vw":2.908188},{"c":2.88,"h":2.9401,"l":2.845,"n":2061,"o":2.91,"t":"2025-03-05T05:00:00Z","v":148015,"vw":2.894115},{"c":3.14,"h":3.16,"l":2.82,"n":2169,"o":2.88,"t":"2025-03-06T05:00:00Z","v":234862,"vw":2.975698},{"c":3.14,"h":3.23,"l":3.07,"n":1575,"o":3.14,"t":"2025-03-07T05:00:00Z","v":97644,"vw":3.147945},{"c":3.06,"h":3.14,"l":2.98,"n":1415,"o":3.1,"t":"2025-03-10T04:00:00Z","v":107451,"vw":3.049633},{"c":2.92,"h":3.04,"l":2.8807,"n":2031,"o":3.04,"t":"2025-03-11T04:00:00Z","v":146877,"vw":2.919683},{"c":2.65,"h":2.955,"l":2.65,"n":2006,"o":2.93,"t":"2025-03-12T04:00:00Z","v":266802,"vw":2.730177},{"c":2.65,"h":2.7399,"l":2.59,"n":1780,"o":2.72,"t":"2025-03-13T04:00:00Z","v":218892,"vw":2.656092},{"c":2.76,"h":2.78,"l":2.51,"n":1899,"o":2.65,"t":"2025-03-14T04:00:00Z","v":184454,"vw":2.717267},{"c":2.91,"h":2.9724,"l":2.79,"n":1734,"o":2.81,"t":"2025-03-17T04:00:00Z","v":122853,"vw":2.890063},{"c":2.78,"h":2.96,"l":2.77,"n":1244,"o":2.95,"t":"2025-03-18T04:00:00Z","v":86161,"vw":2.818863},{"c":2.67,"h":2.8,"l":2.62,"n":1270,"o":2.79,"t":"2025-03-19T04:00:00Z","v":145180,"vw":2.690291},{"c":2.75,"h":3.0588,"l":2.705,"n":2483,"o":2.8,"t":"2025-03-20T04:00:00Z","v":309026,"vw":2.870656},{"c":2.81,"h":2.9104,"l":2.701,"n":1158,"o":2.73,"t":"2025-03-21T04:00:00Z","v":207669,"vw":2.772364},{"c":2.97,"h":2.98,"l":2.8,"n":1736,"o":2.84,"t":"2025-03-24T04:00:00Z","v":126168,"vw":2.895098},{"c":2.86,"h":2.95,"l":2.81,"n":1625,"o":2.95,"t":"2025-03-25T04:00:00Z","v":156070,"vw":2.85804},{"c":2.92,"h":2.99,"l":2.83,"n":1799,"o":2.92,"t":"2025-03-26T04:00:00Z","v":166149,"vw":2.905644},{"c":2.9,"h":2.97,"l":2.85,"n":1161,"o":2.93,"t":"2025-03-27T04:00:00Z","v":97246,"vw":2.897523},{"c":2.78,"h":2.89,"l":2.735,"n":1162,"o":2.89,"t":"2025-03-28T04:00:00Z","v":116368,"vw":2.788853},{"c":2.67,"h":2.8,"l":2.655,"n":1152,"o":2.7,"t":"2025-03-31T04:00:00Z","v":111796,"vw":2.688444},{"c":2.51,"h":2.75,"l":2.48,"n":1481,"o":2.67,"t":"2025-04-01T04:00:00Z","v":136169,"vw":2.536033},{"c":2.55,"h":2.59,"l":2.44,"n":1514,"o":2.46,"t":"2025-04-02T04:00:00Z","v":150415,"vw":2.520686},{"c":2.42,"h":2.53,"l":2.34,"n":1467,"o":2.45,"t":"2025-04-03T04:00:00Z","v":235220,"vw":2.405143},{"c":2.18,"h":2.4499,"l":2.1186,"n":2850,"o":2.34,"t":"2025-04-04T04:00:00Z","v":580065,"vw":2.252561},{"c":2.225,"h":2.45,"l":2.0423,"n":2022,"o":2.17,"t":"2025-04-07T04:00:00Z","v":323070,"vw":2.224592},{"c":1.975,"h":2.3499,"l":1.8949,"n":2121,"o":2.29,"t":"2025-04-08T04:00:00Z","v":242417,"vw":2.050581},{"c":2.14,"h":2.2,"l":1.84,"n":2385,"o":1.99,"t":"2025-04-09T04:00:00Z","v":270863,"vw":2.044266},{"c":2.09,"h":2.16,"l":2.01,"n":2096,"o":2.11,"t":"2025-04-10T04:00:00Z","v":141048,"vw":2.081577},{"c":2.18,"h":2.2292,"l":1.98,"n":2420,"o":2.08,"t":"2025-04-11T04:00:00Z","v":207679,"vw":2.090607},{"c":2.17,"h":2.2752,"l":2.11,"n":1252,"o":2.21,"t":"2025-04-14T04:00:00Z","v":97460,"vw":2.179529},{"c":2.16,"h":2.2292,"l":2.11,"n":1456,"o":2.17,"t":"2025-04-15T04:00:00Z","v":111374,"vw":2.153155},{"c":2.11,"h":2.23,"l":2.1,"n":1719,"o":2.16,"t":"2025-04-16T04:00:00Z","v":129969,"vw":2.140657},{"c":1.99,"h":2.135,"l":1.95,"n":3039,"o":2.1,"t":"2025-04-17T04:00:00Z","v":260073,"vw":2.016575},{"c":2.25,"h":2.27,"l":1.96,"n":2734,"o":1.98,"t":"2025-04-21T04:00:00Z","v":318234,"vw":2.09951},{"c":2.48,"h":2.5,"l":2.2802,"n":1735,"o":2.3,"t":"2025-04-22T04:00:00Z","v":215086,"vw":2.385431},{"c":2.43,"h":2.63,"l":2.41,"n":2984,"o":2.54,"t":"2025-04-23T04:00:00Z","v":338626,"vw":2.502767},{"c":2.4,"h":2.49,"l":2.365,"n":2352,"o":2.45,"t":"2025-04-24T04:00:00Z","v":167269,"vw":2.403405},{"c":2.36,"h":2.48,"l":2.36,"n":1880,"o":2.39,"t":"2025-04-25T04:00:00Z","v":262010,"vw":2.421906},{"c":2.38,"h":2.48,"l":2.325,"n":1468,"o":2.38,"t":"2025-04-28T04:00:00Z","v":192182,"vw":2.398595},{"c":2.42,"h":2.47,"l":2.32,"n":1933,"o":2.36,"t":"2025-04-29T04:00:00Z","v":92992,"vw":2.381629},{"c":2.6,"h":2.63,"l":2.33,"n":2454,"o":2.38,"t":"2025-04-30T04:00:00Z","v":220053,"vw":2.466099},{"c":2.45,"h":2.6,"l":2.445,"n":1577,"o":2.58,"t":"2025-05-01T04:00:00Z","v":133699,"vw":2.47776},{"c":2.57,"h":2.64,"l":2.455,"n":1529,"o":2.49,"t":"2025-05-02T04:00:00Z","v":164861,"vw":2.544962},{"c":2.64,"h":2.6899,"l":2.4854,"n":1719,"o":2.65,"t":"2025-05-05T04:00:00Z","v":152604,"vw":2.610371},{"c":2.475,"h":2.65,"l":2.43,"n":1502,"o":2.62,"t":"2025-05-06T04:00:00Z","v":115579,"vw":2.505092},{"c":2.38,"h":2.56,"l":2.35,"n":2359,"o":2.48,"t":"2025-05-07T04:00:00Z","v":231922,"vw":2.407287},{"c":2.43,"h":2.48,"l":2.3367,"n":1773,"o":2.38,"t":"2025-05-08T04:00:00Z","v":111753,"vw":2.408853},{"c":2.35,"h":2.5291,"l":2.34,"n":1496,"o":2.44,"t":"2025-05-09T04:00:00Z","v":128717,"vw":2.404711},{"c":2.48,"h":2.54,"l":2.41,"n":2483,"o":2.43,"t":"2025-05-12T04:00:00Z","v":125166,"vw":2.47265},{"c":2.65,"h":2.67,"l":2.4857,"n":1730,"o":2.56,"t":"2025-05-13T04:00:00Z","v":174835,"vw":2.612612},{"c":2.48,"h":2.655,"l":2.42,"n":1165,"o":2.64,"t":"2025-05-14T04:00:00Z","v":141188,"vw":2.509295},{"c":2.73,"h":2.74,"l":2.475,"n":1743,"o":2.51,"t":"2025-05-15T04:00:00Z","v":125675,"vw":2.607822},{"c":3.08,"h":3.1,"l":2.68,"n":4274,"o":2.75,"t":"2025-05-16T04:00:00Z","v":564770,"vw":2.979578},{"c":3.31,"h":3.31,"l":3.03,"n":3783,"o":3.13,"t":"2025-05-19T04:00:00Z","v":508518,"vw":3.210736},{"c":3.26,"h":3.32,"l":2.96,"n":3574,"o":3.3,"t":"2025-05-20T04:00:00Z","v":561745,"vw":3.160561},{"c":3.14,"h":3.2662,"l":3.031,"n":1539,"o":3.22,"t":"2025-05-21T04:00:00Z","v":176503,"vw":3.154493},{"c":2.97,"h":3.09,"l":2.9211,"n":2174,"o":3.09,"t":"2025-05-22T04:00:00Z","v":138847,"vw":2.986536},{"c":3.04,"h":3.05,"l":2.89,"n":1182,"o":2.9,"t":"2025-05-23T04:00:00Z","v":112499,"vw":2.99454},{"c":3.16,"h":3.2,"l":3.0555,"n":2280,"o":3.09,"t":"2025-05-27T04:00:00Z","v":202927,"vw":3.143376},{"c":3.15,"h":3.2,"l":3.06,"n":1879,"o":3.2,"t":"2025-05-28T04:00:00Z","v":152043,"vw":3.13366},{"c":3.34,"h":3.4188,"l":3.1006,"n":2225,"o":3.19,"t":"2025-05-29T04:00:00Z","v":279578,"vw":3.288586},{"c":3.58,"h":3.64,"l":3.21,"n":2595,"o":3.3,"t":"2025-05-30T04:00:00Z","v":528188,"vw":3.462672},{"c":3.9,"h":3.9197,"l":3.5,"n":3714,"o":3.6,"t":"2025-06-02T04:00:00Z","v":491140,"vw":3.775211},{"c":4.21,"h":4.3,"l":3.855,"n":5853,"o":3.94,"t":"2025-06-03T04:00:00Z","v":918026,"vw":4.138792},{"c":3.83,"h":4.289,"l":3.81,"n":4503,"o":4.21,"t":"2025-06-04T04:00:00Z","v":641026,"vw":4.006507},{"c":3.525,"h":3.8078,"l":3.44,"n":2730,"o":3.8,"t":"2025-06-05T04:00:00Z","v":441109,"vw":3.620903},{"c":3.83,"h":3.85,"l":3.52,"n":2127,"o":3.52,"t":"2025-06-06T04:00:00Z","v":244726,"vw":3.747656},{"c":3.76,"h":3.905,"l":3.64,"n":1659,"o":3.9,"t":"2025-06-09T04:00:00Z","v":193180,"vw":3.736034},{"c":3.69,"h":3.9,"l":3.67,"n":2122,"o":3.75,"t":"2025-06-10T04:00:00Z","v":212756,"vw":3.727219},{"c":3.57,"h":3.7887,"l":3.55,"n":1758,"o":3.71,"t":"2025-06-11T04:00:00Z","v":176484,"vw":3.641355},{"c":3.32,"h":3.54,"l":3.25,"n":2251,"o":3.51,"t":"2025-06-12T04:00:00Z","v":322785,"vw":3.331285},{"c":3.25,"h":3.35,"l":3.17,"n":2966,"o":3.24,"t":"2025-06-13T04:00:00Z","v":256560,"vw":3.237791},{"c":3.1,"h":3.29,"l":3.07,"n":2911,"o":3.29,"t":"2025-06-16T04:00:00Z","v":306316,"vw":3.158872},{"c":2.98,"h":3.17,"l":2.98,"n":2556,"o":3.05,"t":"2025-06-17T04:00:00Z","v":254010,"vw":3.056056},{"c":3.14,"h":3.18,"l":2.98,"n":2534,"o":2.99,"t":"2025-06-18T04:00:00Z","v":204539,"vw":3.118438},{"c":3.35,"h":3.41,"l":3.055,"n":3616,"o":3.16,"t":"2025-06-20T04:00:00Z","v":442174,"vw":3.283423},{"c":3.84,"h":3.89,"l":3.3,"n":4394,"o":3.3,"t":"2025-06-23T04:00:00Z","v":491216,"vw":3.639568},{"c":3.81,"h":3.8587,"l":3.6103,"n":2358,"o":3.85,"t":"2025-06-24T04:00:00Z","v":235534,"vw":3.777058},{"c":3.8,"h":3.9,"l":3.7,"n":3418,"o":3.81,"t":"2025-06-25T04:00:00Z","v":261912,"vw":3.811947},{"c":3.51,"h":3.8362,"l":3.47,"n":4831,"o":3.76,"t":"2025-06-26T04:00:00Z","v":592916,"vw":3.579476},{"c":2.23,"h":2.65,"l":2,"n":42581,"o":2.6,"t":"2025-06-27T04:00:00Z","v":13058431,"vw":2.248929},{"c":2.26,"h":2.31,"l":2.08,"n":14984,"o":2.31,"t":"2025-06-30T04:00:00Z","v":2631995,"vw":2.169268},{"c":2.22,"h":2.27,"l":2.15,"n":8510,"o":2.25,"t":"2025-07-01T04:00:00Z","v":1526848,"vw":2.2123},{"c":2.26,"h":2.29,"l":2.17,"n":7929,"o":2.23,"t":"2025-07-02T04:00:00Z","v":1192086,"vw":2.235512},{"c":2.18,"h":2.29,"l":2.1506,"n":5414,"o":2.29,"t":"2025-07-03T04:00:00Z","v":817661,"vw":2.200075},{"c":2.07,"h":2.1599,"l":2.015,"n":8444,"o":2.14,"t":"2025-07-07T04:00:00Z","v":1688593,"vw":2.061851},{"c":2.26,"h":2.31,"l":2.06,"n":5732,"o":2.1,"t":"2025-07-08T04:00:00Z","v":1249825,"vw":2.213074},{"c":2.37,"h":2.38,"l":2.18,"n":4439,"o":2.22,"t":"2025-07-09T04:00:00Z","v":769883,"vw":2.304526},{"c":2.33,"h":2.39,"l":2.295,"n":2823,"o":2.36,"t":"2025-07-10T04:00:00Z","v":444500,"vw":2.334233},{"c":2.32,"h":2.335,"l":2.25,"n":2042,"o":2.33,"t":"2025-07-11T04:00:00Z","v":355579,"vw":2.287597},{"c":2.75,"h":2.831,"l":2.46,"n":33396,"o":2.62,"t":"2025-07-14T04:00:00Z","v":7222159,"vw":2.685371},{"c":2.64,"h":2.85,"l":2.46,"n":11144,"o":2.85,"t":"2025-07-15T04:00:00Z","v":2554908,"vw":2.615533},{"c":2.69,"h":2.7693,"l":2.6,"n":5432,"o":2.66,"t":"2025-07-16T04:00:00Z","v":1146578,"vw":2.695947},{"c":2.75,"h":2.79,"l":2.64,"n":6512,"o":2.71,"t":"2025-07-17T04:00:00Z","v":993222,"vw":2.711649},{"c":2.68,"h":2.82,"l":2.67,"n":4811,"o":2.78,"t":"2025-07-18T04:00:00Z","v":900334,"vw":2.728254},{"c":2.66,"h":2.71,"l":2.575,"n":6544,"o":2.69,"t":"2025-07-21T04:00:00Z","v":1185605,"vw":2.630603},{"c":2.65,"h":2.73,"l":2.605,"n":4309,"o":2.67,"t":"2025-07-22T04:00:00Z","v":735609,"vw":2.650813},{"c":2.73,"h":2.75,"l":2.64,"n":5620,"o":2.68,"t":"2025-07-23T04:00:00Z","v":840611,"vw":2.714892},{"c":2.7,"h":2.77,"l":2.64,"n":3703,"o":2.75,"t":"2025-07-24T04:00:00Z","v":712969,"vw":2.703019},{"c":2.68,"h":2.71,"l":2.565,"n":3713,"o":2.71,"t":"2025-07-25T04:00:00Z","v":655246,"vw":2.628671},{"c":2.69,"h":2.75,"l":2.65,"n":3883,"o":2.65,"t":"2025-07-28T04:00:00Z","v":526909,"vw":2.707086},{"c":2.55,"h":2.71,"l":2.53,"n":3281,"o":2.68,"t":"2025-07-29T04:00:00Z","v":690513,"vw":2.595639},{"c":2.67,"h":2.71,"l":2.53,"n":3813,"o":2.59,"t":"2025-07-30T04:00:00Z","v":543466,"vw":2.640912},{"c":2.61,"h":2.71,"l":2.585,"n":3249,"o":2.68,"t":"2025-07-31T04:00:00Z","v":492033,"vw":2.646526},{"c":2.55,"h":2.575,"l":2.515,"n":3435,"o":2.55,"t":"2025-08-01T04:00:00Z","v":401333,"vw":2.548733},{"c":2.58,"h":2.62,"l":2.56,"n":3658,"o":2.6,"t":"2025-08-04T04:00:00Z","v":500715,"vw":2.591756},{"c":2.62,"h":2.645,"l":2.52,"n":5864,"o":2.56,"t":"2025-08-05T04:00:00Z","v":551551,"vw":2.599817},{"c":2.64,"h":2.67,"l":2.6,"n":5084,"o":2.64,"t":"2025-08-06T04:00:00Z","v":537626,"vw":2.637441},{"c":2.64,"h":2.75,"l":2.555,"n":5242,"o":2.71,"t":"2025-08-07T04:00:00Z","v":925382,"vw":2.636445},{"c":2.5,"h":2.6179,"l":2.4808,"n":5675,"o":2.59,"t":"2025-08-08T04:00:00Z","v":915156,"vw":2.537243},{"c":2.45,"h":2.5889,"l":2.45,"n":4591,"o":2.55,"t":"2025-08-11T04:00:00Z","v":957190,"vw":2.502426},{"c":2.44,"h":2.44,"l":2.3708,"n":3884,"o":2.44,"t":"2025-08-12T04:00:00Z","v":724755,"vw":2.406317},{"c":2.54,"h":2.5591,"l":2.45,"n":4148,"o":2.47,"t":"2025-08-13T04:00:00Z","v":391684,"vw":2.517698},{"c":2.55,"h":2.55,"l":2.455,"n":2719,"o":2.51,"t":"2025-08-14T04:00:00Z","v":438463,"vw":2.487816},{"c":2.55,"h":2.58,"l":2.4601,"n":3228,"o":2.53,"t":"2025-08-15T04:00:00Z","v":639783,"vw":2.526684},{"c":2.66,"h":2.74,"l":2.545,"n":3505,"o":2.55,"t":"2025-08-18T04:00:00Z","v":529080,"vw":2.665427},{"c":2.57,"h":2.72,"l":2.56,"n":3305,"o":2.66,"t":"2025-08-19T04:00:00Z","v":473509,"vw":2.629046},{"c":2.58,"h":2.665,"l":2.545,"n":3576,"o":2.59,"t":"2025-08-20T04:00:00Z","v":447552,"vw":2.591645},{"c":2.89,"h":3.1,"l":2.6,"n":12585,"o":2.66,"t":"2025-08-21T04:00:00Z","v":2752959,"vw":2.919804},{"c":2.92,"h":3.1,"l":2.86,"n":9721,"o":2.94,"t":"2025-08-22T04:00:00Z","v":1543594,"vw":2.954897},{"c":3.31,"h":3.49,"l":3.1216,"n":31621,"o":3.16,"t":"2025-08-25T04:00:00Z","v":5571488,"vw":3.265609},{"c":3.12,"h":3.3449,"l":3.11,"n":9628,"o":3.33,"t":"2025-08-26T04:00:00Z","v":1884279,"vw":3.199502},{"c":2.98,"h":3.2502,"l":2.91,"n":9033,"o":3.16,"t":"2025-08-27T04:00:00Z","v":2050162,"vw":3.054281},{"c":3.16,"h":3.265,"l":2.9511,"n":6232,"o":3.01,"t":"2025-08-28T04:00:00Z","v":1355497,"vw":3.132655},{"c":2.98,"h":3.2,"l":2.95,"n":7555,"o":3.19,"t":"2025-08-29T04:00:00Z","v":1483637,"vw":3.000373},{"c":2.92,"h":3.03,"l":2.85,"n":5322,"o":2.94,"t":"2025-09-02T04:00:00Z","v":1412410,"vw":2.924164},{"c":2.86,"h":3.1399,"l":2.77,"n":10296,"o":3.13,"t":"2025-09-03T04:00:00Z","v":2613520,"vw":2.890337},{"c":2.79,"h":2.89,"l":2.74,"n":5584,"o":2.79,"t":"2025-09-04T04:00:00Z","v":1486031,"vw":2.810559},{"c":2.83,"h":2.87,"l":2.68,"n":6065,"o":2.79,"t":"2025-09-05T04:00:00Z","v":1421902,"vw":2.757513},{"c":2.93,"h":2.95,"l":2.77,"n":3851,"o":2.8,"t":"2025-09-08T04:00:00Z","v":838325,"vw":2.880958},{"c":3.12,"h":3.165,"l":2.87,"n":5379,"o":2.92,"t":"2025-09-09T04:00:00Z","v":1121137,"vw":3.037278},{"c":3.28,"h":3.29,"l":3.055,"n":6819,"o":3.1,"t":"2025-09-10T04:00:00Z","v":1643950,"vw":3.187446},{"c":3.16,"h":3.3,"l":3.09,"n":7579,"o":3.28,"t":"2025-09-11T04:00:00Z","v":1569828,"vw":3.166577},{"c":3.08,"h":3.17,"l":2.98,"n":4700,"o":3.15,"t":"2025-09-12T04:00:00Z","v":990295,"vw":3.055537},{"c":3.04,"h":3.15,"l":2.97,"n":4518,"o":3.11,"t":"2025-09-15T04:00:00Z","v":828585,"vw":3.02828},{"c":3.08,"h":3.12,"l":3.0499,"n":2615,"o":3.05,"t":"2025-09-16T04:00:00Z","v":464599,"vw":3.080341},{"c":2.96,"h":3.09,"l":2.96,"n":2615,"o":3.07,"t":"2025-09-17T04:00:00Z","v":519150,"vw":3.014201},{"c":2.87,"h":3.04,"l":2.835,"n":5075,"o":3.01,"t":"2025-09-18T04:00:00Z","v":1139932,"vw":2.923152},{"c":2.82,"h":2.925,"l":2.81,"n":3834,"o":2.86,"t":"2025-09-19T04:00:00Z","v":1770851,"vw":2.841278},{"c":2.95,"h":2.985,"l":2.765,"n":3278,"o":2.85,"t":"2025-09-22T04:00:00Z","v":639021,"vw":2.899069},{"c":3.04,"h":3.13,"l":2.93,"n":4608,"o":3,"t":"2025-09-23T04:00:00Z","v":1000480,"vw":3.024895},{"c":3.08,"h":3.17,"l":3.05,"n":2753,"o":3.08,"t":"2025-09-24T04:00:00Z","v":580702,"vw":3.104801},{"c":2.97,"h":3.0799,"l":2.97,"n":2202,"o":3.03,"t":"2025-09-25T04:00:00Z","v":300444,"vw":3.012462},{"c":3.01,"h":3.06,"l":2.9301,"n":3004,"o":3,"t":"2025-09-26T04:00:00Z","v":448101,"vw":2.997299},{"c":3.04,"h":3.09,"l":2.97,"n":2750,"o":3.02,"t":"2025-09-29T04:00:00Z","v":630611,"vw":3.026345},{"c":3.15,"h":3.21,"l":3.02,"n":3227,"o":3.05,"t":"2025-09-30T04:00:00Z","v":883015,"vw":3.138094},{"c":3.1,"h":3.2,"l":3.09,"n":3379,"o":3.15,"t":"2025-10-01T04:00:00Z","v":616873,"vw":3.128498},{"c":3.19,"h":3.2,"l":3.0708,"n":3025,"o":3.1,"t":"2025-10-02T04:00:00Z","v":669575,"vw":3.154215},{"c":3.15,"h":3.26,"l":3.1,"n":3675,"o":3.18,"t":"2025-10-03T04:00:00Z","v":687756,"vw":3.178354},{"c":3.16,"h":3.2365,"l":3.13,"n":4419,"o":3.15,"t":"2025-10-06T04:00:00Z","v":475326,"vw":3.176098},{"c":3.32,"h":3.39,"l":3.14,"n":4948,"o":3.14,"t":"2025-10-07T04:00:00Z","v":904536,"vw":3.291239},{"c":3.45,"h":3.475,"l":3.3202,"n":4427,"o":3.35,"t":"2025-10-08T04:00:00Z","v":820121,"vw":3.417383},{"c":3.28,"h":3.45,"l":3.26,"n":5491,"o":3.45,"t":"2025-10-09T04:00:00Z","v":736985,"vw":3.310261},{"c":3.08,"h":3.32,"l":3.08,"n":5386,"o":3.32,"t":"2025-10-10T04:00:00Z","v":811744,"vw":3.154284},{"c":3.1,"h":3.17,"l":3.09,"n":3761,"o":3.12,"t":"2025-10-13T04:00:00Z","v":574098,"vw":3.125175},{"c":3.17,"h":3.19,"l":3.03,"n":3174,"o":3.1,"t":"2025-10-14T04:00:00Z","v":468317,"vw":3.130249},{"c":3.18,"h":3.24,"l":3.09,"n":3151,"o":3.18,"t":"2025-10-15T04:00:00Z","v":337624,"vw":3.174825},{"c":3.08,"h":3.24,"l":3.06,"n":27482,"o":3.22,"t":"2025-10-16T04:00:00Z","v":5119276,"vw":3.135008},{"c":4.2,"h":4.4399,"l":3.71,"n":76581,"o":3.97,"t":"2025-10-17T04:00:00Z","v":15968800,"vw":4.133575},{"c":5,"h":5.04,"l":4.23,"n":24120,"o":4.26,"t":"2025-10-20T04:00:00Z","v":5045562,"vw":4.639592},{"c":5.15,"h":5.78,"l":4.93,"n":31471,"o":5.02,"t":"2025-10-21T04:00:00Z","v":5809081,"vw":5.390246},{"c":5.11,"h":5.19,"l":4.845,"n":13490,"o":5.11,"t":"2025-10-22T04:00:00Z","v":2158448,"vw":5.007077},{"c":4.92,"h":5.11,"l":4.72,"n":12271,"o":5.11,"t":"2025-10-23T04:00:00Z","v":2533580,"vw":4.86126},{"c":5,"h":5.06,"l":4.8113,"n":8860,"o":5,"t":"2025-10-24T04:00:00Z","v":1206263,"vw":4.935276},{"c":4.68,"h":5.07,"l":4.66,"n":8139,"o":5,"t":"2025-10-27T04:00:00Z","v":1255138,"vw":4.82558},{"c":4.78,"h":5,"l":4.65,"n":6658,"o":4.68,"t":"2025-10-28T04:00:00Z","v":842072,"vw":4.820909},{"c":4.95,"h":4.99,"l":4.7,"n":6245,"o":4.79,"t":"2025-10-29T04:00:00Z","v":900588,"vw":4.867806},{"c":5.24,"h":5.24,"l":4.8,"n":8331,"o":4.93,"t":"2025-10-30T04:00:00Z","v":1136681,"vw":5.076386},{"c":5.12,"h":5.42,"l":5.01,"n":7969,"o":5.26,"t":"2025-10-31T04:00:00Z","v":935386,"vw":5.15052},{"c":5.11,"h":5.3,"l":4.99,"n":8096,"o":5.15,"t":"2025-11-03T05:00:00Z","v":942875,"vw":5.157793},{"c":4.81,"h":5.145,"l":4.77,"n":4991,"o":5.07,"t":"2025-11-04T05:00:00Z","v":776080,"vw":4.903456},{"c":4.93,"h":5.07,"l":4.85,"n":5646,"o":4.87,"t":"2025-11-05T05:00:00Z","v":572536,"vw":4.958891},{"c":4.74,"h":5.035,"l":4.65,"n":5752,"o":5,"t":"2025-11-06T05:00:00Z","v":748831,"vw":4.749081},{"c":4.59,"h":4.67,"l":4.27,"n":6118,"o":4.67,"t":"2025-11-07T05:00:00Z","v":928132,"vw":4.498272},{"c":4.45,"h":4.67,"l":4.385,"n":3738,"o":4.67,"t":"2025-11-10T05:00:00Z","v":607363,"vw":4.451319},{"c":4.77,"h":4.785,"l":4.26,"n":7286,"o":4.4,"t":"2025-11-11T05:00:00Z","v":1054697,"vw":4.544508},{"c":4.72,"h":4.79,"l":4.52,"n":5200,"o":4.77,"t":"2025-11-12T05:00:00Z","v":551780,"vw":4.640828},{"c":4.58,"h":4.9,"l":4.49,"n":5491,"o":4.7,"t":"2025-11-13T05:00:00Z","v":530321,"vw":4.65523},{"c":4.38,"h":4.67,"l":4.37,"n":3557,"o":4.45,"t":"2025-11-14T05:00:00Z","v":439321,"vw":4.517129},{"c":4.4,"h":4.505,"l":4.3,"n":4818,"o":4.35,"t":"2025-11-17T05:00:00Z","v":481268,"vw":4.406288},{"c":4.33,"h":4.39,"l":4.265,"n":3498,"o":4.35,"t":"2025-11-18T05:00:00Z","v":390565,"vw":4.322758},{"c":4.32,"h":4.45,"l":4.28,"n":3622,"o":4.31,"t":"2025-11-19T05:00:00Z","v":390419,"vw":4.362259},{"c":3.88,"h":4.435,"l":3.87,"n":6116,"o":4.32,"t":"2025-11-20T05:00:00Z","v":1051479,"vw":4.094555},{"c":3.96,"h":4.0499,"l":3.82,"n":4108,"o":3.91,"t":"2025-11-21T05:00:00Z","v":434238,"vw":3.931795},{"c":3.97,"h":4.1315,"l":3.92,"n":2046,"o":4.02,"t":"2025-11-24T05:00:00Z","v":258110,"vw":3.982538},{"c":4.59,"h":4.6,"l":4.0997,"n":5455,"o":4.15,"t":"2025-11-25T05:00:00Z","v":1223340,"vw":4.37563},{"c":4.84,"h":4.99,"l":4.39,"n":7840,"o":4.6,"t":"2025-11-26T05:00:00Z","v":1130107,"vw":4.851364},{"c":4.87,"h":4.92,"l":4.77,"n":3067,"o":4.85,"t":"2025-11-28T05:00:00Z","v":331573,"vw":4.850107},{"c":4.65,"h":4.885,"l":4.62,"n":4393,"o":4.82,"t":"2025-12-01T05:00:00Z","v":462026,"vw":4.755467},{"c":4.55,"h":4.7635,"l":4.53,"n":3389,"o":4.7,"t":"2025-12-02T05:00:00Z","v":474293,"vw":4.65298},{"c":4.88,"h":4.92,"l":4.45,"n":4410,"o":4.45,"t":"2025-12-03T05:00:00Z","v":746174,"vw":4.79164},{"c":4.78,"h":5.185,"l":4.7,"n":6405,"o":4.9,"t":"2025-12-04T05:00:00Z","v":1527607,"vw":4.852037},{"c":4.62,"h":4.8499,"l":4.59,"n":4296,"o":4.77,"t":"2025-12-05T05:00:00Z","v":473348,"vw":4.674823},{"c":4.69,"h":4.97,"l":4.63,"n":5189,"o":4.68,"t":"2025-12-08T05:00:00Z","v":546903,"vw":4.708419},{"c":4.68,"h":4.7799,"l":4.56,"n":4914,"o":4.63,"t":"2025-12-09T05:00:00Z","v":396499,"vw":4.678761},{"c":4.61,"h":4.7225,"l":4.6002,"n":3790,"o":4.68,"t":"2025-12-10T05:00:00Z","v":351851,"vw":4.655179},{"c":4.69,"h":4.82,"l":4.57,"n":3913,"o":4.6,"t":"2025-12-11T05:00:00Z","v":400235,"vw":4.726148},{"c":4.64,"h":4.86,"l":4.64,"n":4793,"o":4.69,"t":"2025-12-12T05:00:00Z","v":564801,"vw":4.740634},{"c":4.49,"h":4.74,"l":4.48,"n":4651,"o":4.68,"t":"2025-12-15T05:00:00Z","v":536837,"vw":4.542873},{"c":4.38,"h":4.53,"l":4.34,"n":4304,"o":4.47,"t":"2025-12-16T05:00:00Z","v":580484,"vw":4.400702},{"c":4.23,"h":4.51,"l":4.225,"n":4598,"o":4.41,"t":"2025-12-17T05:00:00Z","v":508266,"vw":4.306728},{"c":4.34,"h":4.42,"l":4.24,"n":3957,"o":4.24,"t":"2025-12-18T05:00:00Z","v":442574,"vw":4.343885},{"c":4.32,"h":4.39,"l":4.25,"n":4656,"o":4.37,"t":"2025-12-19T05:00:00Z","v":585919,"vw":4.309857},{"c":4.46,"h":4.515,"l":4.3,"n":3090,"o":4.33,"t":"2025-12-22T05:00:00Z","v":291371,"vw":4.451854},{"c":4.31,"h":4.4499,"l":4.245,"n":5027,"o":4.4,"t":"2025-12-23T05:00:00Z","v":420885,"vw":4.312018},{"c":4.46,"h":4.48,"l":4.26,"n":1736,"o":4.32,"t":"2025-12-24T05:00:00Z","v":168538,"vw":4.375472},{"c":4.485,"h":4.5,"l":4.37,"n":2012,"o":4.43,"t":"2025-12-26T05:00:00Z","v":226763,"vw":4.454293},{"c":4.44,"h":4.48,"l":4.35,"n":2072,"o":4.48,"t":"2025-12-29T05:00:00Z","v":197690,"vw":4.415578},{"c":4.7,"h":4.95,"l":4.3,"n":13997,"o":4.45,"t":"2025-12-30T05:00:00Z","v":2364416,"vw":4.759077},{"c":4.97,"h":4.98,"l":4.69,"n":7179,"o":4.7,"t":"2025-12-31T05:00:00Z","v":823322,"vw":4.866},{"c":4.97,"h":5.0379,"l":4.81,"n":4599,"o":4.98,"t":"2026-01-02T05:00:00Z","v":554880,"vw":4.917149},{"c":5.19,"h":5.28,"l":4.9,"n":5608,"o":5.01,"t":"2026-01-05T05:00:00Z","v":722383,"vw":5.130793},{"c":4.99,"h":5.21,"l":4.94,"n":6287,"o":5.15,"t":"2026-01-06T05:00:00Z","v":732283,"vw":5.083786},{"c":5.2,"h":5.295,"l":5.03,"n":7598,"o":5.03,"t":"2026-01-07T05:00:00Z","v":702736,"vw":5.196404},{"c":5.47,"h":5.54,"l":5.13,"n":8988,"o":5.18,"t":"2026-01-08T05:00:00Z","v":1085154,"vw":5.433245},{"c":5.56,"h":5.62,"l":5.37,"n":6805,"o":5.51,"t":"2026-01-09T05:00:00Z","v":873885,"vw":5.518469},{"c":5.66,"h":5.72,"l":5.3,"n":8327,"o":5.55,"t":"2026-01-12T05:00:00Z","v":685700,"vw":5.567965},{"c":5.52,"h":5.66,"l":5.328,"n":4161,"o":5.66,"t":"2026-01-13T05:00:00Z","v":454246,"vw":5.487569},{"c":5.61,"h":5.68,"l":5.401,"n":4072,"o":5.53,"t":"2026-01-14T05:00:00Z","v":360244,"vw":5.557232},{"c":5.59,"h":5.695,"l":5.4071,"n":4898,"o":5.61,"t":"2026-01-15T05:00:00Z","v":297665,"vw":5.614192},{"c":5.83,"h":6.025,"l":5.5101,"n":11550,"o":5.62,"t":"2026-01-16T05:00:00Z","v":1262171,"vw":5.828191},{"c":5.49,"h":5.72,"l":5.45,"n":7933,"o":5.67,"t":"2026-01-20T05:00:00Z","v":972409,"vw":5.57649},{"c":5.42,"h":5.61,"l":5.12,"n":8833,"o":5.53,"t":"2026-01-21T05:00:00Z","v":864885,"vw":5.301509},{"c":5.52,"h":5.62,"l":5.42,"n":6522,"o":5.42,"t":"2026-01-22T05:00:00Z","v":543454,"vw":5.519586},{"c":5.6,"h":5.7,"l":5.5,"n":5607,"o":5.57,"t":"2026-01-23T05:00:00Z","v":468100,"vw":5.589427},{"c":5.09,"h":5.5317,"l":5.0045,"n":8825,"o":5.49,"t":"2026-01-26T05:00:00Z","v":1108563,"vw":5.195073},{"c":4.61,"h":5.09,"l":4.6,"n":9672,"o":5.03,"t":"2026-01-27T05:00:00Z","v":2586620,"vw":4.699672},{"c":4.36,"h":4.73,"l":4.36,"n":7810,"o":4.64,"t":"2026-01-28T05:00:00Z","v":863108,"vw":4.467491},{"c":4.34,"h":4.43,"l":4.245,"n":8053,"o":4.37,"t":"2026-01-29T05:00:00Z","v":899354,"vw":4.334106},{"c":4.18,"h":4.49,"l":4.17,"n":6397,"o":4.405,"t":"2026-01-30T05:00:00Z","v":769300,"vw":4.254007},{"c":4.3,"h":4.35,"l":4.05,"n":4039,"o":4.18,"t":"2026-02-02T05:00:00Z","v":451430,"vw":4.274666},{"c":4.19,"h":4.48,"l":4.09,"n":6899,"o":4.42,"t":"2026-02-03T05:00:00Z","v":764579,"vw":4.193896},{"c":4.21,"h":4.2599,"l":4.09,"n":5234,"o":4.21,"t":"2026-02-04T05:00:00Z","v":419004,"vw":4.16572},{"c":3.95,"h":4.25,"l":3.91,"n":5896,"o":4.16,"t":"2026-02-05T05:00:00Z","v":766845,"vw":4.035709},{"c":4.25,"h":4.27,"l":3.975,"n":5376,"o":4.1,"t":"2026-02-06T05:00:00Z","v":576116,"vw":4.158899},{"c":4.33,"h":4.3758,"l":4.1,"n":3595,"o":4.25,"t":"2026-02-09T05:00:00Z","v":396315,"vw":4.282437},{"c":4.36,"h":4.47,"l":4.282,"n":4730,"o":4.36,"t":"2026-02-10T05:00:00Z","v":413060,"vw":4.378275},{"c":4.28,"h":4.44,"l":4.12,"n":5902,"o":4.38,"t":"2026-02-11T05:00:00Z","v":542538,"vw":4.242145},{"c":4.13,"h":4.33,"l":4,"n":4562,"o":4.29,"t":"2026-02-12T05:00:00Z","v":397058,"vw":4.124818},{"c":4.2,"h":4.29,"l":4.14,"n":3070,"o":4.19,"t":"2026-02-13T05:00:00Z","v":281959,"vw":4.195137},{"c":4.24,"h":4.3047,"l":4.11,"n":3382,"o":4.2,"t":"2026-02-17T05:00:00Z","v":341433,"vw":4.223482},{"c":4.19,"h":4.26,"l":4.12,"n":3052,"o":4.18,"t":"2026-02-18T05:00:00Z","v":223447,"vw":4.194592},{"c":4.37,"h":4.37,"l":4.0817,"n":2864,"o":4.17,"t":"2026-02-19T05:00:00Z","v":241792,"vw":4.27844},{"c":4.27,"h":4.39,"l":4.17,"n":5568,"o":4.31,"t":"2026-02-20T05:00:00Z","v":434982,"vw":4.274786},{"c":4.22,"h":4.3095,"l":4.07,"n":2412,"o":4.27,"t":"2026-02-23T05:00:00Z","v":305349,"vw":4.166865},{"c":4.39,"h":4.545,"l":4.23,"n":4637,"o":4.23,"t":"2026-02-24T05:00:00Z","v":430410,"vw":4.388855},{"c":4.62,"h":4.64,"l":4.38,"n":5009,"o":4.41,"t":"2026-02-25T05:00:00Z","v":487306,"vw":4.567428},{"c":4.73,"h":4.775,"l":4.5,"n":4227,"o":4.61,"t":"2026-02-26T05:00:00Z","v":258462,"vw":4.638518},{"c":4.56,"h":4.7,"l":4.52,"n":3638,"o":4.63,"t":"2026-02-27T05:00:00Z","v":269867,"vw":4.57331},{"c":4.62,"h":4.685,"l":4.41,"n":3633,"o":4.46,"t":"2026-03-02T05:00:00Z","v":429374,"vw":4.589928},{"c":4.33,"h":4.55,"l":4.31,"n":4266,"o":4.55,"t":"2026-03-03T05:00:00Z","v":457002,"vw":4.38148},{"c":4.58,"h":4.64,"l":4.38,"n":3202,"o":4.38,"t":"2026-03-04T05:00:00Z","v":341117,"vw":4.560816},{"c":4.4,"h":4.64,"l":4.38,"n":3892,"o":4.56,"t":"2026-03-05T05:00:00Z","v":354049,"vw":4.493226},{"c":4.27,"h":4.4421,"l":4.245,"n":4001,"o":4.36,"t":"2026-03-06T05:00:00Z","v":331208,"vw":4.307296},{"c":4.22,"h":4.35,"l":4.1628,"n":3669,"o":4.24,"t":"2026-03-09T04:00:00Z","v":342619,"vw":4.228299},{"c":4.28,"h":4.4,"l":4.23,"n":3656,"o":4.38,"t":"2026-03-10T04:00:00Z","v":378784,"vw":4.301875},{"c":4.38,"h":4.4,"l":4.19,"n":3998,"o":4.28,"t":"2026-03-11T04:00:00Z","v":323987,"vw":4.296406},{"c":4.14,"h":4.37,"l":4.1,"n":4964,"o":4.25,"t":"2026-03-12T04:00:00Z","v":530941,"vw":4.191976},{"c":4.17,"h":4.2499,"l":4.05,"n":4139,"o":4.18,"t":"2026-03-13T04:00:00Z","v":362254,"vw":4.12239},{"c":4.2,"h":4.33,"l":4.1601,"n":3546,"o":4.2,"t":"2026-03-16T04:00:00Z","v":362069,"vw":4.2347},{"c":4.25,"h":4.3,"l":4.2,"n":2430,"o":4.25,"t":"2026-03-17T04:00:00Z","v":260715,"vw":4.262502},{"c":4.04,"h":4.27,"l":4.03,"n":2962,"o":4.27,"t":"2026-03-18T04:00:00Z","v":315228,"vw":4.099041},{"c":4.09,"h":4.16,"l":3.98,"n":3949,"o":4.04,"t":"2026-03-19T04:00:00Z","v":313230,"vw":4.06253},{"c":4,"h":4.135,"l":3.965,"n":3065,"o":4.08,"t":"2026-03-20T04:00:00Z","v":309842,"vw":4.036394},{"c":4.05,"h":4.1488,"l":3.89,"n":5314,"o":4.1,"t":"2026-03-23T04:00:00Z","v":568676,"vw":3.98535},{"c":2.9,"h":3.74,"l":2.85,"n":20095,"o":3.66,"t":"2026-03-24T04:00:00Z","v":4404184,"vw":3.149973},{"c":2.82,"h":3.05,"l":2.775,"n":11536,"o":3.03,"t":"2026-03-25T04:00:00Z","v":2414340,"vw":2.905589},{"c":2.89,"h":2.895,"l":2.67,"n":6483,"o":2.82,"t":"2026-03-26T04:00:00Z","v":974677,"vw":2.804396},{"c":2.65,"h":2.88,"l":2.63,"n":9373,"o":2.88,"t":"2026-03-27T04:00:00Z","v":1234088,"vw":2.696204},{"c":2.67,"h":2.78,"l":2.62,"n":4918,"o":2.65,"t":"2026-03-30T04:00:00Z","v":535780,"vw":2.703357},{"c":2.94,"h":2.99,"l":2.71,"n":8198,"o":2.71,"t":"2026-03-31T04:00:00Z","v":1002701,"vw":2.892531},{"c":3.14,"h":3.2,"l":2.98,"n":5780,"o":3,"t":"2026-04-01T04:00:00Z","v":754098,"vw":3.144248},{"c":3.23,"h":3.32,"l":3.05,"n":4623,"o":3.1,"t":"2026-04-02T04:00:00Z","v":504893,"vw":3.206713},{"c":3.23,"h":3.29,"l":3.15,"n":4143,"o":3.23,"t":"2026-04-06T04:00:00Z","v":437968,"vw":3.237472},{"c":3.2,"h":3.26,"l":3.09,"n":4119,"o":3.22,"t":"2026-04-07T04:00:00Z","v":508913,"vw":3.1809},{"c":3.26,"h":3.325,"l":3.2201,"n":3916,"o":3.32,"t":"2026-04-08T04:00:00Z","v":320635,"vw":3.269327},{"c":3.32,"h":3.35,"l":3.2,"n":4169,"o":3.21,"t":"2026-04-09T04:00:00Z","v":519836,"vw":3.294647},{"c":3.49,"h":3.49,"l":3.3,"n":5678,"o":3.33,"t":"2026-04-10T04:00:00Z","v":570466,"vw":3.418542},{"c":3.58,"h":3.58,"l":3.42,"n":3969,"o":3.48,"t":"2026-04-13T04:00:00Z","v":502197,"vw":3.520141},{"c":3.61,"h":3.725,"l":3.59,"n":5089,"o":3.63,"t":"2026-04-14T04:00:00Z","v":514409,"vw":3.668341},{"c":3.55,"h":3.57,"l":3.1,"n":8919,"o":3.175,"t":"2026-04-15T04:00:00Z","v":2133242,"vw":3.376421},{"c":4.81,"h":5.25,"l":3.98,"n":71212,"o":4.05,"t":"2026-04-16T04:00:00Z","v":14059609,"vw":4.72678},{"c":5.1,"h":5.3,"l":4.75,"n":20921,"o":4.95,"t":"2026-04-17T04:00:00Z","v":4213708,"vw":5.045655},{"c":4.25,"h":5.3,"l":4.25,"n":14986,"o":5,"t":"2026-04-20T04:00:00Z","v":2456945,"vw":4.564162},{"c":4.21,"h":4.45,"l":4.01,"n":10537,"o":4.365,"t":"2026-04-21T04:00:00Z","v":1527512,"vw":4.191614},{"c":4.23,"h":4.33,"l":4.06,"n":6229,"o":4.3,"t":"2026-04-22T04:00:00Z","v":806346,"vw":4.204936},{"c":4.15,"h":4.2899,"l":4.0286,"n":6459,"o":4.23,"t":"2026-04-23T04:00:00Z","v":1211606,"vw":4.139309},{"c":4.02,"h":4.19,"l":3.935,"n":9261,"o":4.15,"t":"2026-04-24T04:00:00Z","v":792379,"vw":4.021698},{"c":3.96,"h":4.22,"l":3.93,"n":8210,"o":4.06,"t":"2026-04-27T04:00:00Z","v":835427,"vw":3.988296},{"c":4.27,"h":4.35,"l":3.975,"n":10632,"o":3.99,"t":"2026-04-28T04:00:00Z","v":1344874,"vw":4.220897},{"c":4.15,"h":4.26,"l":4.102,"n":4700,"o":4.25,"t":"2026-04-29T04:00:00Z","v":388286,"vw":4.164927},{"c":4.39,"h":4.41,"l":4.175,"n":9383,"o":4.19,"t":"2026-04-30T04:00:00Z","v":1507059,"vw":4.28909},{"c":4.38,"h":4.4,"l":4.2,"n":7154,"o":4.39,"t":"2026-05-01T04:00:00Z","v":467733,"vw":4.322492},{"c":4.39,"h":4.5292,"l":4.33,"n":6807,"o":4.35,"t":"2026-05-04T04:00:00Z","v":744158,"vw":4.417953},{"c":4.56,"h":4.6,"l":4.315,"n":5930,"o":4.4,"t":"2026-05-05T04:00:00Z","v":858948,"vw":4.482523},{"c":4.8,"h":4.895,"l":4.4085,"n":10786,"o":4.59,"t":"2026-05-06T04:00:00Z","v":1288537,"vw":4.756159},{"c":4.79,"h":4.85,"l":4.7,"n":8419,"o":4.81,"t":"2026-05-07T04:00:00Z","v":761098,"vw":4.767301},{"c":5.21,"h":5.35,"l":4.74,"n":11509,"o":4.81,"t":"2026-05-08T04:00:00Z","v":1759720,"vw":5.123898},{"c":5.59,"h":5.67,"l":5.16,"n":19260,"o":5.16,"t":"2026-05-11T04:00:00Z","v":2183430,"vw":5.526388},{"c":5.99,"h":6.15,"l":5.35,"n":19902,"o":5.35,"t":"2026-05-12T04:00:00Z","v":2833249,"vw":5.845469},{"c":5.96,"h":6.0958,"l":5.63,"n":12934,"o":5.98,"t":"2026-05-13T04:00:00Z","v":1312549,"vw":5.942392},{"c":5.79,"h":6.138,"l":5.75,"n":10637,"o":5.9,"t":"2026-05-14T04:00:00Z","v":906364,"vw":5.884959},{"c":5.29,"h":5.66,"l":5.28,"n":10929,"o":5.6,"t":"2026-05-15T04:00:00Z","v":1295528,"vw":5.414585},{"c":4.77,"h":5.41,"l":4.67,"n":18848,"o":5.41,"t":"2026-05-18T04:00:00Z","v":2431660,"vw":4.897605},{"c":4.45,"h":4.7976,"l":4.43,"n":11851,"o":4.73,"t":"2026-05-19T04:00:00Z","v":1309317,"vw":4.583951},{"c":4.57,"h":4.65,"l":4.44,"n":8925,"o":4.49,"t":"2026-05-20T04:00:00Z","v":1139718,"vw":4.549618},{"c":4.6,"h":4.75,"l":4.45,"n":10392,"o":4.54,"t":"2026-05-21T04:00:00Z","v":841613,"vw":4.645985},{"c":4.69,"h":4.81,"l":4.62,"n":9030,"o":4.62,"t":"2026-05-22T04:00:00Z","v":816621,"vw":4.726891},{"c":4.56,"h":4.74,"l":4.55,"n":11830,"o":4.6,"t":"2026-05-26T04:00:00Z","v":1039808,"vw":4.610996},{"c":4.78,"h":4.935,"l":4.48,"n":13908,"o":4.57,"t":"2026-05-27T04:00:00Z","v":1858819,"vw":4.767043},{"c":5.3,"h":5.365,"l":4.695,"n":17681,"o":4.8,"t":"2026-05-28T04:00:00Z","v":2276240,"vw":5.107052},{"c":5.24,"h":5.49,"l":5.235,"n":11359,"o":5.35,"t":"2026-05-29T04:00:00Z","v":1099062,"vw":5.332331},{"c":5.3,"h":5.53,"l":5.04,"n":14937,"o":5.1,"t":"2026-06-01T04:00:00Z","v":1547363,"vw":5.388597},{"c":5.03,"h":5.3,"l":5.03,"n":13757,"o":5.3,"t":"2026-06-02T04:00:00Z","v":866407,"vw":5.13155},{"c":4.92,"h":5,"l":4.705,"n":14840,"o":5,"t":"2026-06-03T04:00:00Z","v":1361184,"vw":4.834917},{"c":5.29,"h":5.5,"l":4.875,"n":13719,"o":4.9,"t":"2026-06-04T04:00:00Z","v":1290551,"vw":5.262482},{"c":5.13,"h":5.305,"l":5,"n":9800,"o":5.23,"t":"2026-06-05T04:00:00Z","v":770194,"vw":5.092061},{"c":5.48,"h":5.505,"l":5.18,"n":15083,"o":5.23,"t":"2026-06-08T04:00:00Z","v":1107767,"vw":5.387473},{"c":5.6,"h":5.74,"l":5.36,"n":12575,"o":5.59,"t":"2026-06-09T04:00:00Z","v":1194684,"vw":5.553302},{"c":5.75,"h":5.785,"l":5.465,"n":13065,"o":5.5,"t":"2026-06-10T04:00:00Z","v":1266420,"vw":5.663986},{"c":5.52,"h":6.16,"l":5.52,"n":20504,"o":5.74,"t":"2026-06-11T04:00:00Z","v":2771083,"vw":5.885011},{"c":5.52,"h":5.97,"l":5.49,"n":13710,"o":5.52,"t":"2026-06-12T04:00:00Z","v":1172824,"vw":5.638256},{"c":5.6,"h":5.75,"l":5.315,"n":15654,"o":5.64,"t":"2026-06-15T04:00:00Z","v":1944976,"vw":5.513241},{"c":5.55,"h":5.75,"l":5.42,"n":14171,"o":5.6,"t":"2026-06-16T04:00:00Z","v":1785885,"vw":5.533497},{"c":5.36,"h":5.63,"l":5.32,"n":11560,"o":5.59,"t":"2026-06-17T04:00:00Z","v":1664903,"vw":5.460355},{"c":4.85,"h":5.5,"l":4.82,"n":16340,"o":5.39,"t":"2026-06-18T04:00:00Z","v":6945536,"vw":4.896208},{"c":5.1,"h":5.43,"l":4.94,"n":18967,"o":4.94,"t":"2026-06-22T04:00:00Z","v":2899490,"vw":5.168394},{"c":5.01,"h":5.155,"l":4.86,"n":15357,"o":4.98,"t":"2026-06-23T04:00:00Z","v":2124564,"vw":4.981398},{"c":5.3,"h":5.44,"l":4.91,"n":17951,"o":5.02,"t":"2026-06-24T04:00:00Z","v":2083796,"vw":5.247278},{"c":5.7,"h":6,"l":5.24,"n":24960,"o":5.25,"t":"2026-06-25T04:00:00Z","v":3808658,"vw":5.707272},{"c":6.02,"h":6.055,"l":5.68,"n":21860,"o":5.73,"t":"2026-06-26T04:00:00Z","v":12441146,"vw":5.995381},{"c":6.23,"h":6.3118,"l":5.97,"n":20815,"o":5.98,"t":"2026-06-29T04:00:00Z","v":2176270,"vw":6.166218},{"c":6.53,"h":6.55,"l":6.0901,"n":20217,"o":6.23,"t":"2026-06-30T04:00:00Z","v":2461730,"vw":6.354435},{"c":6.4,"h":7.11,"l":6.27,"n":33249,"o":6.49,"t":"2026-07-01T04:00:00Z","v":3840474,"vw":6.706501},{"c":6.4,"h":6.5975,"l":6.16,"n":17703,"o":6.42,"t":"2026-07-02T04:00:00Z","v":1712943,"vw":6.358866},{"c":6.45,"h":6.66,"l":6.38,"n":15088,"o":6.41,"t":"2026-07-06T04:00:00Z","v":1301821,"vw":6.503922},{"c":6.52,"h":6.555,"l":6.23,"n":14940,"o":6.39,"t":"2026-07-07T04:00:00Z","v":1732191,"vw":6.41942},{"c":6.21,"h":6.54,"l":6.02,"n":18647,"o":6.44,"t":"2026-07-08T04:00:00Z","v":2430595,"vw":6.226579},{"c":6.4,"h":6.43,"l":6.1219,"n":13434,"o":6.26,"t":"2026-07-09T04:00:00Z","v":1721206,"vw":6.341252},{"c":6.11,"h":6.4,"l":5.81,"n":18203,"o":6.37,"t":"2026-07-10T04:00:00Z","v":2050685,"vw":6.045163},{"c":6.1,"h":6.165,"l":5.9504,"n":16291,"o":6.06,"t":"2026-07-13T04:00:00Z","v":1327502,"vw":6.064962},{"c":6.31,"h":6.32,"l":6.0333,"n":15739,"o":6.17,"t":"2026-07-14T04:00:00Z","v":1631343,"vw":6.202191},{"c":6.33,"h":6.4,"l":5.88,"n":18080,"o":6.31,"t":"2026-07-15T04:00:00Z","v":1669102,"vw":6.208663},{"c":5.96,"h":6.4,"l":5.81,"n":16314,"o":6.28,"t":"2026-07-16T04:00:00Z","v":1765530,"vw":5.957408},{"c":6.27,"h":6.4,"l":5.76,"n":14363,"o":5.83,"t":"2026-07-17T04:00:00Z","v":1480391,"vw":6.258677},{"c":6.24,"h":6.42,"l":6.06,"n":12058,"o":6.28,"t":"2026-07-20T04:00:00Z","v":915614,"vw":6.2155},{"c":6.5,"h":6.51,"l":6.214,"n":10322,"o":6.29,"t":"2026-07-21T04:00:00Z","v":851886,"vw":6.435414},{"c":6.31,"h":6.635,"l":6.275,"n":8854,"o":6.47,"t":"2026-07-22T04:00:00Z","v":749957,"vw":6.418283},{"c":6.17,"h":6.4,"l":6.16,"n":14921,"o":6.26,"t":"2026-07-23T04:00:00Z","v":893302,"vw":6.246573},{"c":6.1,"h":6.36,"l":6.06,"n":12534,"o":6.24,"t":"2026-07-24T04:00:00Z","v":927030,"vw":6.164277},{"c":6.18,"h":6.43,"l":6.025,"n":10628,"o":6.18,"t":"2026-07-27T04:00:00Z","v":954666,"vw":6.186933},{"c":6.18,"h":6.28,"l":5.91,"n":11198,"o":6.18,"t":"2026-07-28T04:00:00Z","v":1304751,"vw":6.087747},{"c":6.175,"h":6.325,"l":5.93,"n":11583,"o":6.19,"t":"2026-07-29T04:00:00Z","v":1279614,"vw":6.114517},{"c":6.3,"h":6.34,"l":6.08,"n":12343,"o":6.21,"t":"2026-07-30T04:00:00Z","v":829028,"vw":6.212296},{"c":6.42,"h":6.4584,"l":6.05,"n":12955,"o":6.3,"t":"2026-07-31T04:00:00Z","v":1181795,"vw":6.342292},{"c":6.32,"h":6.5,"l":6.2,"n":13289,"o":6.38,"t":"2026-08-03T04:00:00Z","v":912706,"vw":6.347214},{"c":6.47,"h":6.598,"l":6.29,"n":17382,"o":6.598,"t":"2026-08-04T04:00:00Z","v":1242372,"vw":6.423353},{"c":6.66,"h":6.74,"l":6.43,"n":14974,"o":6.49,"t":"2026-08-05T04:00:00Z","v":898236,"vw":6.616246},{"c":6.55,"h":6.75,"l":6.51,"n":7691,"o":6.57,"t":"2026-08-06T04:00:00Z","v":572089,"vw":6.59373},{"c":6.65,"h":6.79,"l":6.5,"n":9936,"o":6.66,"t":"2026-08-07T04:00:00Z","v":712575,"vw":6.602011},{"c":6.67,"h":6.8,"l":6.61,"n":11227,"o":6.66,"t":"2026-08-10T04:00:00Z","v":891239,"vw":6.696837},{"c":6.77,"h":6.95,"l":6.5311,"n":16034,"o":6.58,"t":"2026-08-11T04:00:00Z","v":1897615,"vw":6.81378},{"c":6.69,"h":6.77,"l":6.51,"n":17670,"o":6.77,"t":"2026-08-12T04:00:00Z","v":1407768,"vw":6.647104},{"c":7.25,"h":7.335,"l":6.835,"n":25565,"o":6.92,"t":"2026-08-13T04:00:00Z","v":2767626,"vw":7.136772},{"c":7.59,"h":7.6,"l":7.15,"n":21553,"o":7.27,"t":"2026-08-14T04:00:00Z","v":1742867,"vw":7.386923},{"c":7.5,"h":7.54,"l":7.2701,"n":12518,"o":7.4,"t":"2026-08-17T04:00:00Z","v":945276,"vw":7.431933},{"c":7.52,"h":7.6,"l":7.31,"n":12473,"o":7.43,"t":"2026-08-18T04:00:00Z","v":1064197,"vw":7.430858},{"c":8.53,"h":8.61,"l":7.62,"n":27527,"o":7.62,"t":"2026-08-19T04:00:00Z","v":3916843,"vw":8.294885},{"c":8.03,"h":8.46,"l":7.96,"n":14460,"o":8.42,"t":"2026-08-20T04:00:00Z","v":1298660,"vw":8.17059},{"c":7.99,"h":8.194,"l":7.9,"n":12340,"o":8.11,"t":"2026-08-21T04:00:00Z","v":1061068,"vw":7.997438},{"c":7.94,"h":8.12,"l":7.68,"n":12268,"o":7.99,"t":"2026-08-24T04:00:00Z","v":918786,"vw":7.908549},{"c":8.17,"h":8.42,"l":8.01,"n":13117,"o":8.04,"t":"2026-08-25T04:00:00Z","v":1322458,"vw":8.215965},{"c":8.27,"h":8.34,"l":8.02,"n":12506,"o":8.2,"t":"2026-08-26T04:00:00Z","v":1318969,"vw":8.199199},{"c":8.18,"h":8.4,"l":8.16,"n":10402,"o":8.31,"t":"2026-08-27T04:00:00Z","v":987748,"vw":8.275386},{"c":8.1,"h":8.22,"l":7.9545,"n":10298,"o":8.17,"t":"2026-08-28T04:00:00Z","v":988282,"vw":8.057989},{"c":7.94,"h":8.14,"l":7.82,"n":10976,"o":8.07,"t":"2026-08-31T04:00:00Z","v":1060000,"vw":7.933826},{"c":8.25,"h":8.4,"l":7.83,"n":13417,"o":7.83,"t":"2026-09-01T04:00:00Z","v":1648480,"vw":8.219687},{"c":8.48,"h":8.52,"l":8.25,"n":12145,"o":8.27,"t":"2026-09-02T04:00:00Z","v":1041461,"vw":8.42901},{"c":8.31,"h":8.64,"l":8.205,"n":16711,"o":8.49,"t":"2026-09-03T04:00:00Z","v":1531268,"vw":8.343574},{"c":8.49,"h":8.56,"l":8.1,"n":11645,"o":8.2,"t":"2026-09-04T04:00:00Z","v":885138,"vw":8.415874},{"c":7.84,"h":8.3401,"l":7.815,"n":22805,"o":8.32,"t":"2026-09-08T04:00:00Z","v":3523609,"vw":8.073645},{"c":7.54,"h":7.85,"l":7.52,"n":21679,"o":7.82,"t":"2026-09-09T04:00:00Z","v":2358756,"vw":7.635525},{"c":7.28,"h":7.56,"l":7.21,"n":19801,"o":7.48,"t":"2026-09-10T04:00:00Z","v":2470683,"vw":7.368174},{"c":7.06,"h":7.44,"l":7.01,"n":12692,"o":7.38,"t":"2026-09-11T04:00:00Z","v":1457209,"vw":7.099305},{"c":7.23,"h":7.29,"l":7.0199,"n":13536,"o":7.06,"t":"2026-09-14T04:00:00Z","v":1428032,"vw":7.1472},{"c":7.32,"h":7.33,"l":7.018,"n":13918,"o":7.22,"t":"2026-09-15T04:00:00Z","v":1385059,"vw":7.207939},{"c":7.42,"h":7.62,"l":7.265,"n":14466,"o":7.43,"t":"2026-09-16T04:00:00Z","v":1903902,"vw":7.473174},{"c":7.91,"h":8.11,"l":7.59,"n":18182,"o":7.59,"t":"2026-09-17T04:00:00Z","v":1866466,"vw":7.888644},{"c":7.98,"h":8.09,"l":7.802,"n":13118,"o":7.91,"t":"2026-09-18T04:00:00Z","v":2828220,"vw":7.97553},{"c":8.05,"h":8.07,"l":7.82,"n":10905,"o":8.025,"t":"2026-09-21T04:00:00Z","v":1005321,"vw":7.974023},{"c":8.12,"h":8.42,"l":7.95,"n":15341,"o":8.15,"t":"2026-09-22T04:00:00Z","v":1671663,"vw":8.242782},{"c":7.83,"h":8.2012,"l":7.76,"n":12076,"o":8.15,"t":"2026-09-23T04:00:00Z","v":1327889,"vw":7.876256},{"c":7.83,"h":8.14,"l":7.62,"n":13376,"o":7.79,"t":"2026-09-24T04:00:00Z","v":1139710,"vw":7.814066},{"c":7.54,"h":7.955,"l":7.51,"n":16326,"o":7.9,"t":"2026-09-25T04:00:00Z","v":1421711,"vw":7.620726},{"c":7.75,"h":7.84,"l":7.3454,"n":10769,"o":7.5,"t":"2026-09-28T04:00:00Z","v":1299876,"vw":7.654233},{"c":7.69,"h":7.755,"l":7.47,"n":11780,"o":7.75,"t":"2026-09-29T04:00:00Z","v":1029842,"vw":7.626311},{"c":8.09,"h":8.28,"l":7.87,"n":15782,"o":8.08,"t":"2026-09-30T04:00:00Z","v":2378268,"vw":8.161784},{"c":7.53,"h":8.04,"l":7.515,"n":11813,"o":7.89,"t":"2026-10-01T04:00:00Z","v":1153561,"vw":7.692636},{"c":7.24,"h":7.63,"l":7.05,"n":15108,"o":7.62,"t":"2026-10-02T04:00:00Z","v":1886328,"vw":7.232916},{"c":7.01,"h":7.3394,"l":6.83,"n":11028,"o":7.24,"t":"2026-10-05T04:00:00Z","v":1704601,"vw":7.00204},{"c":7.03,"h":7.23,"l":6.8901,"n":10133,"o":7.06,"t":"2026-10-06T04:00:00Z","v":1056490,"vw":7.017712},{"c":7.24,"h":7.3499,"l":6.96,"n":10509,"o":7.02,"t":"2026-10-07T04:00:00Z","v":1035780,"vw":7.228019},{"c":7.19,"h":7.32,"l":7.05,"n":11506,"o":7.14,"t":"2026-10-08T04:00:00Z","v":1108979,"vw":7.193325},{"c":7.41,"h":7.48,"l":7.14,"n":11432,"o":7.2,"t":"2026-10-09T04:00:00Z","v":987321,"vw":7.362673},{"c":7.06,"h":7.4473,"l":7.045,"n":9271,"o":7.39,"t":"2026-10-12T04:00:00Z","v":948712,"vw":7.133187},{"c":7,"h":7.2,"l":6.92,"n":12661,"o":7,"t":"2026-10-13T04:00:00Z","v":1646090,"vw":7.002164},{"c":7,"h":7.11,"l":6.83,"n":12563,"o":6.98,"t":"2026-10-14T04:00:00Z","v":1642270,"vw":6.984655},{"c":6.97,"h":7.13,"l":6.83,"n":11938,"o":7,"t":"2026-10-15T04:00:00Z","v":1197762,"vw":6.972553},{"c":6.38,"h":7.02,"l":6.22,"n":19339,"o":6.98,"t":"2026-10-16T04:00:00Z","v":1993021,"vw":6.424688},{"c":6.605,"h":6.735,"l":6.455,"n":9887,"o":6.54,"t":"2026-10-19T04:00:00Z","v":823342,"vw":6.634652},{"c":6.51,"h":6.935,"l":6.47,"n":15839,"o":6.58,"t":"2026-10-20T04:00:00Z","v":2112029,"vw":6.665461},{"c":6.51,"h":6.67,"l":6.38,"n":18887,"o":6.49,"t":"2026-10-21T04:00:00Z","v":2468994,"vw":6.548063},{"c":6.5,"h":6.64,"l":6.33,"n":10487,"o":6.39,"t":"2026-10-22T04:00:00Z","v":963349,"vw":6.51251},{"c":6.48,"h":6.61,"l":6.36,"n":1756,"o":6.48,"t":"2026-10-23T04:00:00Z","v":116003,"vw":6.454177}],"volatilityBars":[{"c":8.3702,"h":8.3702,"l":8.3702,"n":2,"o":8.3702,"t":"2026-08-25T10:30:00Z","v":156,"vw":8.3702},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-08-25T11:00:00Z","v":125,"vw":8.1},{"c":7.84,"h":8,"l":7.84,"n":34,"o":7.86,"t":"2026-08-25T12:15:00Z","v":2386,"vw":7.903833},{"c":7.99,"h":7.99,"l":7.99,"n":4,"o":7.99,"t":"2026-08-25T12:30:00Z","v":103,"vw":7.99},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-08-25T13:15:00Z","v":252,"vw":7.84},{"c":8.07,"h":8.165,"l":8.04,"n":547,"o":8.04,"t":"2026-08-25T13:30:00Z","v":58852,"vw":8.08163},{"c":8.035,"h":8.0897,"l":8.01,"n":120,"o":8.07,"t":"2026-08-25T13:45:00Z","v":11175,"vw":8.047281},{"c":8.17,"h":8.18,"l":8.01,"n":303,"o":8.01,"t":"2026-08-25T14:00:00Z","v":44013,"vw":8.09639},{"c":8.35,"h":8.385,"l":8.15,"n":598,"o":8.16,"t":"2026-08-25T14:15:00Z","v":101495,"vw":8.288376},{"c":8.35,"h":8.42,"l":8.3,"n":409,"o":8.36,"t":"2026-08-25T14:30:00Z","v":59348,"vw":8.371916},{"c":8.25,"h":8.374,"l":8.245,"n":344,"o":8.355,"t":"2026-08-25T14:45:00Z","v":140615,"vw":8.343214},{"c":8.255,"h":8.29,"l":8.255,"n":286,"o":8.26,"t":"2026-08-25T15:00:00Z","v":30692,"vw":8.267228},{"c":8.28,"h":8.28,"l":8.25,"n":245,"o":8.255,"t":"2026-08-25T15:15:00Z","v":7978,"vw":8.268753},{"c":8.2581,"h":8.295,"l":8.25,"n":403,"o":8.295,"t":"2026-08-25T15:30:00Z","v":14771,"vw":8.270785},{"c":8.265,"h":8.29,"l":8.24,"n":350,"o":8.24,"t":"2026-08-25T15:45:00Z","v":19596,"vw":8.267061},{"c":8.23,"h":8.27,"l":8.23,"n":204,"o":8.27,"t":"2026-08-25T16:00:00Z","v":8944,"vw":8.248843},{"c":8.1999,"h":8.29,"l":8.19,"n":576,"o":8.24,"t":"2026-08-25T16:15:00Z","v":76492,"vw":8.247118},{"c":8.235,"h":8.25,"l":8.18,"n":416,"o":8.18,"t":"2026-08-25T16:30:00Z","v":44428,"vw":8.200553},{"c":8.205,"h":8.25,"l":8.19,"n":394,"o":8.25,"t":"2026-08-25T16:45:00Z","v":23329,"vw":8.219432},{"c":8.21,"h":8.21,"l":8.175,"n":209,"o":8.2,"t":"2026-08-25T17:00:00Z","v":15727,"vw":8.192499},{"c":8.22,"h":8.225,"l":8.195,"n":373,"o":8.2,"t":"2026-08-25T17:15:00Z","v":24554,"vw":8.206322},{"c":8.21,"h":8.25,"l":8.2,"n":414,"o":8.22,"t":"2026-08-25T17:30:00Z","v":22484,"vw":8.213671},{"c":8.21,"h":8.21,"l":8.195,"n":290,"o":8.21,"t":"2026-08-25T17:45:00Z","v":15518,"vw":8.201977},{"c":8.17,"h":8.2198,"l":8.17,"n":373,"o":8.21,"t":"2026-08-25T18:00:00Z","v":21544,"vw":8.199543},{"c":8.17,"h":8.18,"l":8.155,"n":340,"o":8.16,"t":"2026-08-25T18:15:00Z","v":16177,"vw":8.168706},{"c":8.122,"h":8.17,"l":8.12,"n":410,"o":8.17,"t":"2026-08-25T18:30:00Z","v":22854,"vw":8.140554},{"c":8.16,"h":8.18,"l":8.13,"n":388,"o":8.14,"t":"2026-08-25T18:45:00Z","v":18876,"vw":8.14777},{"c":8.13,"h":8.165,"l":8.12,"n":384,"o":8.15,"t":"2026-08-25T19:00:00Z","v":16661,"vw":8.139453},{"c":8.11,"h":8.135,"l":8.09,"n":565,"o":8.13,"t":"2026-08-25T19:15:00Z","v":75914,"vw":8.10859},{"c":8.14,"h":8.145,"l":8.1017,"n":435,"o":8.12,"t":"2026-08-25T19:30:00Z","v":47752,"vw":8.121915},{"c":8.185,"h":8.2,"l":8.13,"n":2491,"o":8.14,"t":"2026-08-25T19:45:00Z","v":216751,"vw":8.166028},{"c":8.0359,"h":8.17,"l":8.0359,"n":12,"o":8.17,"t":"2026-08-25T20:00:00Z","v":142147,"vw":8.169874},{"c":8.0428,"h":8.0428,"l":8.0428,"n":1,"o":8.0428,"t":"2026-08-25T20:30:00Z","v":149,"vw":8.0428},{"c":8.0827,"h":8.0827,"l":8.0827,"n":1,"o":8.0827,"t":"2026-08-25T20:45:00Z","v":150,"vw":8.0827},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-08-25T22:30:00Z","v":1400,"vw":8.17},{"c":8.09,"h":8.15,"l":8.09,"n":8,"o":8.15,"t":"2026-08-26T08:45:00Z","v":461,"vw":8.103941},{"c":8.14,"h":8.24,"l":8.14,"n":10,"o":8.24,"t":"2026-08-26T09:30:00Z","v":407,"vw":8.213615},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-08-26T12:30:00Z","v":171,"vw":8.25},{"c":8.0913,"h":8.2,"l":8.0913,"n":4,"o":8.2,"t":"2026-08-26T12:45:00Z","v":341,"vw":8.12346},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-08-26T13:00:00Z","v":120,"vw":8.25},{"c":8.06,"h":8.2,"l":8.05,"n":198,"o":8.2,"t":"2026-08-26T13:30:00Z","v":32894,"vw":8.14618},{"c":8.08,"h":8.1,"l":8.02,"n":175,"o":8.06,"t":"2026-08-26T13:45:00Z","v":12863,"vw":8.066825},{"c":8.135,"h":8.15,"l":8.055,"n":178,"o":8.07,"t":"2026-08-26T14:00:00Z","v":15667,"vw":8.113609},{"c":8.1727,"h":8.2,"l":8.12,"n":305,"o":8.135,"t":"2026-08-26T14:15:00Z","v":24985,"vw":8.168575},{"c":8.13,"h":8.2,"l":8.12,"n":306,"o":8.185,"t":"2026-08-26T14:30:00Z","v":52711,"vw":8.189951},{"c":8.19,"h":8.2,"l":8.13,"n":211,"o":8.13,"t":"2026-08-26T14:45:00Z","v":11354,"vw":8.168753},{"c":8.15,"h":8.1923,"l":8.1419,"n":115,"o":8.1857,"t":"2026-08-26T15:00:00Z","v":6707,"vw":8.156162},{"c":8.115,"h":8.17,"l":8.115,"n":303,"o":8.15,"t":"2026-08-26T15:15:00Z","v":12478,"vw":8.145665},{"c":8.165,"h":8.17,"l":8.11,"n":337,"o":8.115,"t":"2026-08-26T15:30:00Z","v":25332,"vw":8.123348},{"c":8.1308,"h":8.18,"l":8.13,"n":195,"o":8.17,"t":"2026-08-26T15:45:00Z","v":10414,"vw":8.142664},{"c":8.17,"h":8.19,"l":8.12,"n":251,"o":8.13,"t":"2026-08-26T16:00:00Z","v":19453,"vw":8.161539},{"c":8.2,"h":8.2,"l":8.145,"n":300,"o":8.16,"t":"2026-08-26T16:15:00Z","v":18146,"vw":8.168095},{"c":8.14,"h":8.2,"l":8.12,"n":449,"o":8.1826,"t":"2026-08-26T16:30:00Z","v":44741,"vw":8.174729},{"c":8.12,"h":8.15,"l":8.1,"n":566,"o":8.14,"t":"2026-08-26T16:45:00Z","v":62368,"vw":8.117818},{"c":8.14,"h":8.18,"l":8.11,"n":917,"o":8.12,"t":"2026-08-26T17:00:00Z","v":144279,"vw":8.1399},{"c":8.14,"h":8.205,"l":8.12,"n":386,"o":8.14,"t":"2026-08-26T17:15:00Z","v":102677,"vw":8.192399},{"c":8.118,"h":8.19,"l":8.11,"n":487,"o":8.15,"t":"2026-08-26T17:30:00Z","v":30928,"vw":8.153626},{"c":8.15,"h":8.18,"l":8.09,"n":686,"o":8.11,"t":"2026-08-26T17:45:00Z","v":66327,"vw":8.142115},{"c":8.175,"h":8.21,"l":8.145,"n":720,"o":8.15,"t":"2026-08-26T18:00:00Z","v":90554,"vw":8.172655},{"c":8.165,"h":8.19,"l":8.15,"n":488,"o":8.18,"t":"2026-08-26T18:15:00Z","v":31890,"vw":8.169774},{"c":8.21,"h":8.21,"l":8.14,"n":454,"o":8.17,"t":"2026-08-26T18:30:00Z","v":28284,"vw":8.166603},{"c":8.28,"h":8.28,"l":8.205,"n":637,"o":8.205,"t":"2026-08-26T18:45:00Z","v":49370,"vw":8.224711},{"c":8.31,"h":8.34,"l":8.27,"n":451,"o":8.28,"t":"2026-08-26T19:00:00Z","v":38775,"vw":8.312364},{"c":8.275,"h":8.32,"l":8.27,"n":380,"o":8.32,"t":"2026-08-26T19:15:00Z","v":31980,"vw":8.29001},{"c":8.29,"h":8.29,"l":8.26,"n":440,"o":8.275,"t":"2026-08-26T19:30:00Z","v":33660,"vw":8.27698},{"c":8.28,"h":8.32,"l":8.255,"n":2108,"o":8.29,"t":"2026-08-26T19:45:00Z","v":209495,"vw":8.284563},{"c":8.27,"h":8.27,"l":8.27,"n":7,"o":8.27,"t":"2026-08-26T20:00:00Z","v":97711,"vw":8.27},{"c":8.25,"h":8.25,"l":8.25,"n":13,"o":8.25,"t":"2026-08-26T20:45:00Z","v":1300,"vw":8.25},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-08-26T22:45:00Z","v":140,"vw":8.35},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-08-26T23:30:00Z","v":100,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-08-27T08:00:00Z","v":125,"vw":8.17},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-08-27T11:45:00Z","v":101,"vw":8.33},{"c":8.35,"h":8.36,"l":8.2,"n":215,"o":8.31,"t":"2026-08-27T13:30:00Z","v":19025,"vw":8.282921},{"c":8.25,"h":8.345,"l":8.23,"n":182,"o":8.34,"t":"2026-08-27T13:45:00Z","v":132823,"vw":8.252126},{"c":8.18,"h":8.265,"l":8.17,"n":410,"o":8.21,"t":"2026-08-27T14:00:00Z","v":27964,"vw":8.203049},{"c":8.21,"h":8.26,"l":8.18,"n":321,"o":8.18,"t":"2026-08-27T14:15:00Z","v":19106,"vw":8.230743},{"c":8.26,"h":8.3,"l":8.2,"n":219,"o":8.2,"t":"2026-08-27T14:30:00Z","v":10386,"vw":8.235232},{"c":8.32,"h":8.33,"l":8.28,"n":244,"o":8.28,"t":"2026-08-27T14:45:00Z","v":11441,"vw":8.309562},{"c":8.31,"h":8.3393,"l":8.28,"n":262,"o":8.32,"t":"2026-08-27T15:00:00Z","v":13322,"vw":8.312151},{"c":8.25,"h":8.31,"l":8.25,"n":213,"o":8.3,"t":"2026-08-27T15:15:00Z","v":13383,"vw":8.28617},{"c":8.265,"h":8.28,"l":8.26,"n":217,"o":8.26,"t":"2026-08-27T15:30:00Z","v":9671,"vw":8.269144},{"c":8.36,"h":8.38,"l":8.26,"n":484,"o":8.265,"t":"2026-08-27T15:45:00Z","v":179686,"vw":8.302053},{"c":8.315,"h":8.38,"l":8.315,"n":200,"o":8.36,"t":"2026-08-27T16:00:00Z","v":16787,"vw":8.322947},{"c":8.35,"h":8.37,"l":8.315,"n":260,"o":8.34,"t":"2026-08-27T16:15:00Z","v":17565,"vw":8.339637},{"c":8.36,"h":8.4,"l":8.35,"n":335,"o":8.35,"t":"2026-08-27T16:30:00Z","v":30414,"vw":8.385101},{"c":8.36,"h":8.38,"l":8.33,"n":201,"o":8.35,"t":"2026-08-27T16:45:00Z","v":9433,"vw":8.359545},{"c":8.37,"h":8.37,"l":8.33,"n":221,"o":8.36,"t":"2026-08-27T17:00:00Z","v":11696,"vw":8.343764},{"c":8.33,"h":8.39,"l":8.33,"n":335,"o":8.37,"t":"2026-08-27T17:15:00Z","v":15689,"vw":8.358693},{"c":8.35,"h":8.36,"l":8.325,"n":269,"o":8.34,"t":"2026-08-27T17:30:00Z","v":12366,"vw":8.33799},{"c":8.31,"h":8.36,"l":8.31,"n":306,"o":8.34,"t":"2026-08-27T17:45:00Z","v":15822,"vw":8.336103},{"c":8.35,"h":8.36,"l":8.3,"n":367,"o":8.32,"t":"2026-08-27T18:00:00Z","v":18791,"vw":8.319589},{"c":8.34,"h":8.375,"l":8.335,"n":402,"o":8.355,"t":"2026-08-27T18:15:00Z","v":19335,"vw":8.356288},{"c":8.365,"h":8.37,"l":8.335,"n":391,"o":8.335,"t":"2026-08-27T18:30:00Z","v":16884,"vw":8.354029},{"c":8.33,"h":8.39,"l":8.33,"n":428,"o":8.36,"t":"2026-08-27T18:45:00Z","v":17555,"vw":8.363795},{"c":8.325,"h":8.34,"l":8.31,"n":385,"o":8.335,"t":"2026-08-27T19:00:00Z","v":21735,"vw":8.323601},{"c":8.34,"h":8.37,"l":8.315,"n":434,"o":8.33,"t":"2026-08-27T19:15:00Z","v":29224,"vw":8.327208},{"c":8.32,"h":8.36,"l":8.31,"n":633,"o":8.34,"t":"2026-08-27T19:30:00Z","v":37224,"vw":8.341126},{"c":8.185,"h":8.32,"l":8.16,"n":1840,"o":8.31,"t":"2026-08-27T19:45:00Z","v":154424,"vw":8.2237},{"c":8.18,"h":8.18,"l":8.18,"n":15,"o":8.18,"t":"2026-08-27T20:00:00Z","v":97962,"vw":8.18},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-08-27T22:45:00Z","v":1686,"vw":8.29},{"c":8.2,"h":8.22,"l":8.2,"n":3,"o":8.22,"t":"2026-08-28T13:15:00Z","v":324,"vw":8.207299},{"c":8.169,"h":8.22,"l":8.0648,"n":225,"o":8.17,"t":"2026-08-28T13:30:00Z","v":38561,"vw":8.144348},{"c":8.0999,"h":8.15,"l":8.05,"n":145,"o":8.12,"t":"2026-08-28T13:45:00Z","v":13813,"vw":8.107234},{"c":8.035,"h":8.075,"l":8.0238,"n":698,"o":8.0649,"t":"2026-08-28T14:00:00Z","v":69558,"vw":8.04472},{"c":8.015,"h":8.045,"l":7.9545,"n":430,"o":8.0333,"t":"2026-08-28T14:15:00Z","v":75942,"vw":8.017097},{"c":8,"h":8.07,"l":8,"n":264,"o":8.02,"t":"2026-08-28T14:30:00Z","v":24180,"vw":8.03318},{"c":8.005,"h":8.02,"l":7.96,"n":277,"o":8.02,"t":"2026-08-28T14:45:00Z","v":22059,"vw":7.990659},{"c":8.02,"h":8.07,"l":7.99,"n":353,"o":8,"t":"2026-08-28T15:00:00Z","v":35532,"vw":8.014629},{"c":8.065,"h":8.085,"l":8.01,"n":494,"o":8.04,"t":"2026-08-28T15:15:00Z","v":64668,"vw":8.028753},{"c":8,"h":8.065,"l":8,"n":187,"o":8.065,"t":"2026-08-28T15:30:00Z","v":34579,"vw":8.033851},{"c":8.03,"h":8.07,"l":8.02,"n":293,"o":8.02,"t":"2026-08-28T15:45:00Z","v":28742,"vw":8.036545},{"c":8.075,"h":8.09,"l":8.02,"n":342,"o":8.02,"t":"2026-08-28T16:00:00Z","v":16903,"vw":8.051347},{"c":8.03,"h":8.075,"l":8.03,"n":290,"o":8.07,"t":"2026-08-28T16:15:00Z","v":22513,"vw":8.050906},{"c":8.07,"h":8.07,"l":8.02,"n":401,"o":8.02,"t":"2026-08-28T16:30:00Z","v":58009,"vw":8.041041},{"c":8.0722,"h":8.085,"l":8.06,"n":329,"o":8.07,"t":"2026-08-28T16:45:00Z","v":17179,"vw":8.072588},{"c":8.09,"h":8.09,"l":8.04,"n":384,"o":8.07,"t":"2026-08-28T17:00:00Z","v":71065,"vw":8.044617},{"c":8.085,"h":8.09,"l":8.065,"n":299,"o":8.09,"t":"2026-08-28T17:15:00Z","v":15933,"vw":8.0779},{"c":8.04,"h":8.088,"l":8.04,"n":275,"o":8.085,"t":"2026-08-28T17:30:00Z","v":12551,"vw":8.071219},{"c":8.06,"h":8.09,"l":8.05,"n":216,"o":8.05,"t":"2026-08-28T17:45:00Z","v":14867,"vw":8.065258},{"c":8.075,"h":8.08,"l":8.04,"n":343,"o":8.06,"t":"2026-08-28T18:00:00Z","v":24624,"vw":8.056129},{"c":8.05,"h":8.09,"l":8.05,"n":323,"o":8.08,"t":"2026-08-28T18:15:00Z","v":18021,"vw":8.066026},{"c":8.045,"h":8.06,"l":8.035,"n":303,"o":8.05,"t":"2026-08-28T18:30:00Z","v":16148,"vw":8.045206},{"c":8.06,"h":8.07,"l":8.04,"n":385,"o":8.045,"t":"2026-08-28T18:45:00Z","v":20067,"vw":8.049289},{"c":8.07,"h":8.07,"l":8.05,"n":323,"o":8.06,"t":"2026-08-28T19:00:00Z","v":17345,"vw":8.057996},{"c":8.09,"h":8.1,"l":8.06,"n":380,"o":8.06,"t":"2026-08-28T19:15:00Z","v":18750,"vw":8.077322},{"c":8.1,"h":8.12,"l":8.075,"n":482,"o":8.08,"t":"2026-08-28T19:30:00Z","v":38585,"vw":8.09666},{"c":8.11,"h":8.11,"l":8.07,"n":1361,"o":8.1,"t":"2026-08-28T19:45:00Z","v":86924,"vw":8.088394},{"c":8.28,"h":8.28,"l":8.1,"n":16,"o":8.1,"t":"2026-08-28T20:00:00Z","v":104796,"vw":8.100622},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-08-28T22:45:00Z","v":100,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-08-31T08:00:00Z","v":111,"vw":8.26},{"c":8.21,"h":8.21,"l":8.21,"n":6,"o":8.21,"t":"2026-08-31T11:15:00Z","v":305,"vw":8.21},{"c":8.2,"h":8.2,"l":8.19,"n":5,"o":8.19,"t":"2026-08-31T11:30:00Z","v":1218,"vw":8.199122},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-08-31T12:30:00Z","v":228,"vw":8.2},{"c":7.99,"h":8.13,"l":7.99,"n":7,"o":8.13,"t":"2026-08-31T12:45:00Z","v":735,"vw":8.082023},{"c":8.2,"h":8.2,"l":8.2,"n":5,"o":8.2,"t":"2026-08-31T13:15:00Z","v":206,"vw":8.2},{"c":8.065,"h":8.14,"l":7.98,"n":245,"o":8.07,"t":"2026-08-31T13:30:00Z","v":30773,"vw":8.055159},{"c":8,"h":8.06,"l":7.97,"n":213,"o":8.04,"t":"2026-08-31T13:45:00Z","v":26256,"vw":8.002352},{"c":7.9,"h":8.04,"l":7.9,"n":390,"o":8.005,"t":"2026-08-31T14:00:00Z","v":42794,"vw":7.984065},{"c":7.885,"h":7.93,"l":7.87,"n":553,"o":7.9,"t":"2026-08-31T14:15:00Z","v":49062,"vw":7.899588},{"c":7.89,"h":7.9,"l":7.87,"n":256,"o":7.885,"t":"2026-08-31T14:30:00Z","v":17114,"vw":7.888221},{"c":7.85,"h":7.9,"l":7.834,"n":337,"o":7.89,"t":"2026-08-31T14:45:00Z","v":28030,"vw":7.868531},{"c":7.855,"h":7.87,"l":7.84,"n":404,"o":7.85,"t":"2026-08-31T15:00:00Z","v":49624,"vw":7.857275},{"c":7.845,"h":7.865,"l":7.82,"n":366,"o":7.85,"t":"2026-08-31T15:15:00Z","v":52563,"vw":7.845326},{"c":7.8597,"h":7.8599,"l":7.83,"n":253,"o":7.845,"t":"2026-08-31T15:30:00Z","v":21951,"vw":7.848082},{"c":7.92,"h":7.92,"l":7.84,"n":338,"o":7.845,"t":"2026-08-31T15:45:00Z","v":26433,"vw":7.866601},{"c":7.91,"h":7.9434,"l":7.89,"n":184,"o":7.94,"t":"2026-08-31T16:00:00Z","v":13086,"vw":7.90865},{"c":7.895,"h":7.92,"l":7.88,"n":144,"o":7.91,"t":"2026-08-31T16:15:00Z","v":6186,"vw":7.895569},{"c":7.93,"h":7.94,"l":7.88,"n":415,"o":7.91,"t":"2026-08-31T16:30:00Z","v":47317,"vw":7.90871},{"c":7.95,"h":7.95,"l":7.92,"n":362,"o":7.93,"t":"2026-08-31T16:45:00Z","v":23602,"vw":7.933059},{"c":7.94,"h":7.95,"l":7.935,"n":232,"o":7.94,"t":"2026-08-31T17:00:00Z","v":11917,"vw":7.943955},{"c":7.91,"h":7.94,"l":7.91,"n":194,"o":7.94,"t":"2026-08-31T17:15:00Z","v":8401,"vw":7.925108},{"c":7.93,"h":7.94,"l":7.91,"n":133,"o":7.915,"t":"2026-08-31T17:30:00Z","v":6689,"vw":7.923201},{"c":7.93,"h":7.93,"l":7.905,"n":352,"o":7.93,"t":"2026-08-31T17:45:00Z","v":30306,"vw":7.912716},{"c":7.925,"h":7.93,"l":7.91,"n":264,"o":7.92,"t":"2026-08-31T18:00:00Z","v":13910,"vw":7.920218},{"c":7.96,"h":7.965,"l":7.925,"n":369,"o":7.925,"t":"2026-08-31T18:15:00Z","v":31157,"vw":7.941669},{"c":7.95,"h":7.96,"l":7.94,"n":125,"o":7.95,"t":"2026-08-31T18:30:00Z","v":5497,"vw":7.950296},{"c":7.98,"h":7.98,"l":7.94,"n":411,"o":7.94,"t":"2026-08-31T18:45:00Z","v":27023,"vw":7.95325},{"c":7.965,"h":8,"l":7.96,"n":438,"o":7.97,"t":"2026-08-31T19:00:00Z","v":38362,"vw":7.978281},{"c":7.9808,"h":8,"l":7.95,"n":459,"o":7.965,"t":"2026-08-31T19:15:00Z","v":29569,"vw":7.977784},{"c":7.97,"h":7.985,"l":7.96,"n":573,"o":7.9827,"t":"2026-08-31T19:30:00Z","v":42278,"vw":7.975007},{"c":7.93,"h":8.015,"l":7.92,"n":2097,"o":7.96,"t":"2026-08-31T19:45:00Z","v":189348,"vw":7.960699},{"c":7.94,"h":7.94,"l":7.94,"n":12,"o":7.94,"t":"2026-08-31T20:00:00Z","v":172751,"vw":7.94},{"c":7.94,"h":7.94,"l":7.94,"n":26,"o":7.94,"t":"2026-08-31T20:15:00Z","v":884,"vw":7.94},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-08-31T21:15:00Z","v":250,"vw":7.95},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-08-31T23:00:00Z","v":1000,"vw":8.1},{"c":8.03,"h":8.03,"l":8.03,"n":6,"o":8.03,"t":"2026-09-01T12:15:00Z","v":305,"vw":8.03},{"c":7.9,"h":7.9,"l":7.89,"n":11,"o":7.9,"t":"2026-09-01T13:15:00Z","v":1081,"vw":7.893804},{"c":7.8511,"h":7.96,"l":7.83,"n":166,"o":7.85,"t":"2026-09-01T13:30:00Z","v":22253,"vw":7.863831},{"c":7.87,"h":7.93,"l":7.84,"n":307,"o":7.85,"t":"2026-09-01T13:45:00Z","v":61797,"vw":7.865364},{"c":7.97,"h":7.975,"l":7.845,"n":255,"o":7.855,"t":"2026-09-01T14:00:00Z","v":19927,"vw":7.906049},{"c":8.015,"h":8.045,"l":7.99,"n":312,"o":7.99,"t":"2026-09-01T14:15:00Z","v":15819,"vw":8.023275},{"c":8.09,"h":8.09,"l":8.01,"n":355,"o":8.01,"t":"2026-09-01T14:30:00Z","v":23161,"vw":8.037515},{"c":8.07,"h":8.105,"l":8.04,"n":376,"o":8.09,"t":"2026-09-01T14:45:00Z","v":44374,"vw":8.05774},{"c":8.08,"h":8.1,"l":8.05,"n":316,"o":8.065,"t":"2026-09-01T15:00:00Z","v":20477,"vw":8.08229},{"c":8.08,"h":8.09,"l":8.04,"n":222,"o":8.08,"t":"2026-09-01T15:15:00Z","v":13795,"vw":8.067975},{"c":8.12,"h":8.15,"l":8.09,"n":270,"o":8.09,"t":"2026-09-01T15:30:00Z","v":19702,"vw":8.131487},{"c":8.1771,"h":8.18,"l":8.08,"n":373,"o":8.12,"t":"2026-09-01T15:45:00Z","v":22964,"vw":8.125639},{"c":8.21,"h":8.2299,"l":8.14,"n":416,"o":8.165,"t":"2026-09-01T16:00:00Z","v":50319,"vw":8.168092},{"c":8.195,"h":8.3,"l":8.13,"n":1243,"o":8.21,"t":"2026-09-01T16:15:00Z","v":273205,"vw":8.216509},{"c":8.33,"h":8.35,"l":8.195,"n":435,"o":8.2,"t":"2026-09-01T16:30:00Z","v":46015,"vw":8.274258},{"c":8.325,"h":8.38,"l":8.28,"n":732,"o":8.33,"t":"2026-09-01T16:45:00Z","v":90817,"vw":8.335024},{"c":8.36,"h":8.36,"l":8.305,"n":394,"o":8.33,"t":"2026-09-01T17:00:00Z","v":47132,"vw":8.331388},{"c":8.36,"h":8.4,"l":8.35,"n":572,"o":8.36,"t":"2026-09-01T17:15:00Z","v":68794,"vw":8.376555},{"c":8.3603,"h":8.39,"l":8.36,"n":354,"o":8.36,"t":"2026-09-01T17:30:00Z","v":30758,"vw":8.374206},{"c":8.37,"h":8.39,"l":8.36,"n":529,"o":8.37,"t":"2026-09-01T17:45:00Z","v":33742,"vw":8.371509},{"c":8.34,"h":8.37,"l":8.28,"n":566,"o":8.37,"t":"2026-09-01T18:00:00Z","v":72772,"vw":8.340583},{"c":8.36,"h":8.36,"l":8.3,"n":396,"o":8.35,"t":"2026-09-01T18:15:00Z","v":17335,"vw":8.331789},{"c":8.2822,"h":8.36,"l":8.27,"n":421,"o":8.36,"t":"2026-09-01T18:30:00Z","v":28281,"vw":8.323123},{"c":8.275,"h":8.29,"l":8.22,"n":474,"o":8.28,"t":"2026-09-01T18:45:00Z","v":53258,"vw":8.258667},{"c":8.28,"h":8.29,"l":8.26,"n":361,"o":8.29,"t":"2026-09-01T19:00:00Z","v":45453,"vw":8.276494},{"c":8.29,"h":8.3,"l":8.255,"n":433,"o":8.28,"t":"2026-09-01T19:15:00Z","v":35270,"vw":8.27837},{"c":8.27,"h":8.3,"l":8.25,"n":526,"o":8.3,"t":"2026-09-01T19:30:00Z","v":44282,"vw":8.269454},{"c":8.26,"h":8.28,"l":8.15,"n":1929,"o":8.275,"t":"2026-09-01T19:45:00Z","v":279295,"vw":8.218936},{"c":8.01,"h":8.25,"l":8.01,"n":25,"o":8.25,"t":"2026-09-01T20:00:00Z","v":153668,"vw":8.2494},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-09-02T11:00:00Z","v":100,"vw":8.25},{"c":8.415,"h":8.5168,"l":8.25,"n":492,"o":8.27,"t":"2026-09-02T13:30:00Z","v":105603,"vw":8.445232},{"c":8.32,"h":8.425,"l":8.31,"n":514,"o":8.42,"t":"2026-09-02T13:45:00Z","v":46838,"vw":8.389661},{"c":8.44,"h":8.48,"l":8.335,"n":540,"o":8.38,"t":"2026-09-02T14:00:00Z","v":47728,"vw":8.432814},{"c":8.335,"h":8.4448,"l":8.31,"n":390,"o":8.4448,"t":"2026-09-02T14:15:00Z","v":41561,"vw":8.366811},{"c":8.35,"h":8.35,"l":8.31,"n":377,"o":8.32,"t":"2026-09-02T14:30:00Z","v":16975,"vw":8.33344},{"c":8.27,"h":8.355,"l":8.25,"n":352,"o":8.355,"t":"2026-09-02T14:45:00Z","v":18320,"vw":8.289312},{"c":8.26,"h":8.28,"l":8.25,"n":216,"o":8.275,"t":"2026-09-02T15:00:00Z","v":7018,"vw":8.266687},{"c":8.285,"h":8.3,"l":8.27,"n":267,"o":8.27,"t":"2026-09-02T15:15:00Z","v":6657,"vw":8.279131},{"c":8.34,"h":8.35,"l":8.26,"n":351,"o":8.285,"t":"2026-09-02T15:30:00Z","v":27177,"vw":8.298459},{"c":8.44,"h":8.44,"l":8.32,"n":395,"o":8.342,"t":"2026-09-02T15:45:00Z","v":29143,"vw":8.378689},{"c":8.47,"h":8.4895,"l":8.43,"n":368,"o":8.4401,"t":"2026-09-02T16:00:00Z","v":27361,"vw":8.451695},{"c":8.405,"h":8.47,"l":8.4,"n":304,"o":8.47,"t":"2026-09-02T16:15:00Z","v":18679,"vw":8.443138},{"c":8.37,"h":8.43,"l":8.37,"n":159,"o":8.415,"t":"2026-09-02T16:30:00Z","v":12129,"vw":8.39353},{"c":8.385,"h":8.39,"l":8.3614,"n":159,"o":8.38,"t":"2026-09-02T16:45:00Z","v":5904,"vw":8.375833},{"c":8.395,"h":8.4,"l":8.365,"n":400,"o":8.385,"t":"2026-09-02T17:00:00Z","v":18994,"vw":8.382608},{"c":8.35,"h":8.4,"l":8.34,"n":274,"o":8.395,"t":"2026-09-02T17:15:00Z","v":12926,"vw":8.371481},{"c":8.41,"h":8.41,"l":8.35,"n":302,"o":8.36,"t":"2026-09-02T17:30:00Z","v":31569,"vw":8.372058},{"c":8.38,"h":8.41,"l":8.34,"n":607,"o":8.39,"t":"2026-09-02T17:45:00Z","v":53551,"vw":8.364531},{"c":8.39,"h":8.4,"l":8.36,"n":416,"o":8.38,"t":"2026-09-02T18:00:00Z","v":22067,"vw":8.376508},{"c":8.435,"h":8.44,"l":8.365,"n":350,"o":8.38,"t":"2026-09-02T18:15:00Z","v":23574,"vw":8.399037},{"c":8.425,"h":8.45,"l":8.41,"n":342,"o":8.44,"t":"2026-09-02T18:30:00Z","v":21406,"vw":8.440695},{"c":8.48,"h":8.49,"l":8.42,"n":331,"o":8.425,"t":"2026-09-02T18:45:00Z","v":24400,"vw":8.459774},{"c":8.47,"h":8.48,"l":8.44,"n":426,"o":8.48,"t":"2026-09-02T19:00:00Z","v":30979,"vw":8.46873},{"c":8.49,"h":8.52,"l":8.47,"n":668,"o":8.485,"t":"2026-09-02T19:15:00Z","v":82066,"vw":8.490537},{"c":8.47,"h":8.49,"l":8.43,"n":520,"o":8.48,"t":"2026-09-02T19:30:00Z","v":41824,"vw":8.467074},{"c":8.485,"h":8.495,"l":8.4275,"n":1613,"o":8.48,"t":"2026-09-02T19:45:00Z","v":129324,"vw":8.466256},{"c":8.48,"h":8.48,"l":8.48,"n":11,"o":8.48,"t":"2026-09-02T20:00:00Z","v":120758,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-09-02T20:30:00Z","v":200,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-09-02T21:00:00Z","v":1288,"vw":8.48},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-02T23:15:00Z","v":190,"vw":8.47},{"c":8.4072,"h":8.4072,"l":8.4072,"n":1,"o":8.4072,"t":"2026-09-03T11:15:00Z","v":300,"vw":8.4072},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-09-03T12:15:00Z","v":6741,"vw":8.47},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-09-03T12:30:00Z","v":150,"vw":8.64},{"c":8.47,"h":8.64,"l":8.35,"n":464,"o":8.49,"t":"2026-09-03T13:30:00Z","v":34263,"vw":8.458849},{"c":8.485,"h":8.49,"l":8.42,"n":170,"o":8.435,"t":"2026-09-03T13:45:00Z","v":11449,"vw":8.459329},{"c":8.46,"h":8.48,"l":8.41,"n":473,"o":8.47,"t":"2026-09-03T14:00:00Z","v":52405,"vw":8.448344},{"c":8.41,"h":8.49,"l":8.4,"n":481,"o":8.47,"t":"2026-09-03T14:15:00Z","v":36190,"vw":8.435411},{"c":8.43,"h":8.435,"l":8.39,"n":434,"o":8.41,"t":"2026-09-03T14:30:00Z","v":27552,"vw":8.414144},{"c":8.405,"h":8.44,"l":8.37,"n":738,"o":8.438,"t":"2026-09-03T14:45:00Z","v":83441,"vw":8.418329},{"c":8.41,"h":8.46,"l":8.4,"n":442,"o":8.41,"t":"2026-09-03T15:00:00Z","v":44904,"vw":8.41437},{"c":8.43,"h":8.45,"l":8.4,"n":502,"o":8.405,"t":"2026-09-03T15:15:00Z","v":28782,"vw":8.423589},{"c":8.445,"h":8.46,"l":8.43,"n":315,"o":8.435,"t":"2026-09-03T15:30:00Z","v":15476,"vw":8.44516},{"c":8.455,"h":8.47,"l":8.44,"n":418,"o":8.445,"t":"2026-09-03T15:45:00Z","v":22509,"vw":8.45537},{"c":8.45,"h":8.47,"l":8.44,"n":312,"o":8.45,"t":"2026-09-03T16:00:00Z","v":25747,"vw":8.459348},{"c":8.45,"h":8.47,"l":8.44,"n":291,"o":8.46,"t":"2026-09-03T16:15:00Z","v":17988,"vw":8.452778},{"c":8.405,"h":8.445,"l":8.39,"n":600,"o":8.4448,"t":"2026-09-03T16:30:00Z","v":47658,"vw":8.41986},{"c":8.395,"h":8.415,"l":8.38,"n":478,"o":8.405,"t":"2026-09-03T16:45:00Z","v":29255,"vw":8.403414},{"c":8.375,"h":8.41,"l":8.36,"n":621,"o":8.395,"t":"2026-09-03T17:00:00Z","v":63078,"vw":8.380419},{"c":8.38,"h":8.385,"l":8.36,"n":421,"o":8.375,"t":"2026-09-03T17:15:00Z","v":26223,"vw":8.376974},{"c":8.26,"h":8.375,"l":8.26,"n":636,"o":8.37,"t":"2026-09-03T17:30:00Z","v":80986,"vw":8.31343},{"c":8.4,"h":8.4,"l":8.25,"n":794,"o":8.265,"t":"2026-09-03T17:45:00Z","v":115886,"vw":8.31194},{"c":8.295,"h":8.4,"l":8.28,"n":525,"o":8.4,"t":"2026-09-03T18:00:00Z","v":69027,"vw":8.355793},{"c":8.265,"h":8.3,"l":8.26,"n":627,"o":8.295,"t":"2026-09-03T18:15:00Z","v":55642,"vw":8.279327},{"c":8.265,"h":8.285,"l":8.25,"n":497,"o":8.27,"t":"2026-09-03T18:30:00Z","v":38457,"vw":8.271448},{"c":8.27,"h":8.275,"l":8.245,"n":688,"o":8.265,"t":"2026-09-03T18:45:00Z","v":40263,"vw":8.259438},{"c":8.3,"h":8.31,"l":8.26,"n":728,"o":8.27,"t":"2026-09-03T19:00:00Z","v":78243,"vw":8.284223},{"c":8.255,"h":8.3,"l":8.255,"n":381,"o":8.3,"t":"2026-09-03T19:15:00Z","v":21094,"vw":8.278036},{"c":8.255,"h":8.26,"l":8.205,"n":858,"o":8.25,"t":"2026-09-03T19:30:00Z","v":80145,"vw":8.234708},{"c":8.31,"h":8.32,"l":8.255,"n":2943,"o":8.26,"t":"2026-09-03T19:45:00Z","v":255627,"vw":8.296597},{"c":8.31,"h":8.31,"l":8.31,"n":8,"o":8.31,"t":"2026-09-03T20:00:00Z","v":109481,"vw":8.31},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-09-04T09:15:00Z","v":215,"vw":8.33},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-04T11:00:00Z","v":195,"vw":8.4},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-04T11:30:00Z","v":400,"vw":8.35},{"c":8.1015,"h":8.1015,"l":8.1015,"n":1,"o":8.1015,"t":"2026-09-04T13:15:00Z","v":1288,"vw":8.1015},{"c":8.25,"h":8.36,"l":8.1,"n":350,"o":8.2,"t":"2026-09-04T13:30:00Z","v":47285,"vw":8.233415},{"c":8.1926,"h":8.2828,"l":8.1901,"n":210,"o":8.265,"t":"2026-09-04T13:45:00Z","v":26884,"vw":8.241351},{"c":8.225,"h":8.24,"l":8.2,"n":191,"o":8.215,"t":"2026-09-04T14:00:00Z","v":8432,"vw":8.22655},{"c":8.28,"h":8.3,"l":8.24,"n":192,"o":8.24,"t":"2026-09-04T14:15:00Z","v":14596,"vw":8.278166},{"c":8.275,"h":8.3,"l":8.24,"n":77,"o":8.27,"t":"2026-09-04T14:30:00Z","v":16140,"vw":8.272527},{"c":8.255,"h":8.3,"l":8.24,"n":335,"o":8.3,"t":"2026-09-04T14:45:00Z","v":33890,"vw":8.26861},{"c":8.285,"h":8.3,"l":8.27,"n":160,"o":8.27,"t":"2026-09-04T15:00:00Z","v":2977,"vw":8.285499},{"c":8.33,"h":8.33,"l":8.27,"n":608,"o":8.27,"t":"2026-09-04T15:15:00Z","v":48511,"vw":8.310401},{"c":8.42,"h":8.4397,"l":8.33,"n":327,"o":8.33,"t":"2026-09-04T15:30:00Z","v":19367,"vw":8.395053},{"c":8.43,"h":8.45,"l":8.39,"n":457,"o":8.4373,"t":"2026-09-04T15:45:00Z","v":51392,"vw":8.428254},{"c":8.3877,"h":8.48,"l":8.36,"n":443,"o":8.42,"t":"2026-09-04T16:00:00Z","v":81909,"vw":8.406579},{"c":8.38,"h":8.425,"l":8.38,"n":291,"o":8.3977,"t":"2026-09-04T16:15:00Z","v":17365,"vw":8.401685},{"c":8.41,"h":8.41,"l":8.385,"n":160,"o":8.39,"t":"2026-09-04T16:30:00Z","v":6602,"vw":8.394354},{"c":8.4802,"h":8.5,"l":8.4,"n":372,"o":8.41,"t":"2026-09-04T16:45:00Z","v":19127,"vw":8.466971},{"c":8.45,"h":8.48,"l":8.43,"n":224,"o":8.48,"t":"2026-09-04T17:00:00Z","v":7897,"vw":8.454274},{"c":8.48,"h":8.48,"l":8.43,"n":278,"o":8.46,"t":"2026-09-04T17:15:00Z","v":16553,"vw":8.45373},{"c":8.49,"h":8.5,"l":8.41,"n":411,"o":8.48,"t":"2026-09-04T17:30:00Z","v":43313,"vw":8.441438},{"c":8.5,"h":8.5,"l":8.485,"n":176,"o":8.49,"t":"2026-09-04T17:45:00Z","v":10320,"vw":8.489351},{"c":8.472,"h":8.56,"l":8.47,"n":490,"o":8.49,"t":"2026-09-04T18:00:00Z","v":47228,"vw":8.509063},{"c":8.475,"h":8.51,"l":8.475,"n":343,"o":8.485,"t":"2026-09-04T18:15:00Z","v":17519,"vw":8.492898},{"c":8.5,"h":8.5,"l":8.475,"n":605,"o":8.475,"t":"2026-09-04T18:30:00Z","v":21173,"vw":8.492638},{"c":8.49,"h":8.5,"l":8.49,"n":468,"o":8.5,"t":"2026-09-04T18:45:00Z","v":13943,"vw":8.493998},{"c":8.49,"h":8.505,"l":8.48,"n":564,"o":8.49,"t":"2026-09-04T19:00:00Z","v":26462,"vw":8.493863},{"c":8.53,"h":8.54,"l":8.46,"n":444,"o":8.495,"t":"2026-09-04T19:15:00Z","v":32566,"vw":8.501201},{"c":8.495,"h":8.54,"l":8.48,"n":463,"o":8.525,"t":"2026-09-04T19:30:00Z","v":23034,"vw":8.503865},{"c":8.495,"h":8.52,"l":8.4675,"n":1795,"o":8.49,"t":"2026-09-04T19:45:00Z","v":125782,"vw":8.492705},{"c":8.49,"h":8.49,"l":8.49,"n":12,"o":8.49,"t":"2026-09-04T20:00:00Z","v":75224,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-09-04T20:30:00Z","v":200,"vw":8.49},{"c":8.3881,"h":8.3881,"l":8.3881,"n":1,"o":8.3881,"t":"2026-09-04T21:00:00Z","v":610,"vw":8.3881},{"c":8.3928,"h":8.47,"l":8.3928,"n":4,"o":8.47,"t":"2026-09-04T21:30:00Z","v":700,"vw":8.447943},{"c":8.48,"h":8.48,"l":8.47,"n":3,"o":8.47,"t":"2026-09-04T21:45:00Z","v":300,"vw":8.476667},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-09-04T22:00:00Z","v":200,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":26,"o":8.48,"t":"2026-09-04T22:30:00Z","v":481,"vw":8.48},{"c":8.5,"h":8.5,"l":8.49,"n":5,"o":8.5,"t":"2026-09-04T22:45:00Z","v":8207,"vw":8.499641},{"c":8.21,"h":8.35,"l":8.17,"n":14,"o":8.17,"t":"2026-09-08T13:15:00Z","v":2065,"vw":8.264755},{"c":8.125,"h":8.3401,"l":7.9,"n":1256,"o":8.32,"t":"2026-09-08T13:30:00Z","v":539059,"vw":8.199032},{"c":8.15,"h":8.2248,"l":8.125,"n":628,"o":8.125,"t":"2026-09-08T13:45:00Z","v":39562,"vw":8.17139},{"c":8.15,"h":8.16,"l":8.08,"n":484,"o":8.15,"t":"2026-09-08T14:00:00Z","v":27194,"vw":8.117236},{"c":8.115,"h":8.185,"l":8.09,"n":584,"o":8.16,"t":"2026-09-08T14:15:00Z","v":603814,"vw":8.14985},{"c":8.195,"h":8.23,"l":8.115,"n":461,"o":8.115,"t":"2026-09-08T14:30:00Z","v":22314,"vw":8.178019},{"c":8.2,"h":8.25,"l":8.16,"n":514,"o":8.17,"t":"2026-09-08T14:45:00Z","v":34563,"vw":8.208849},{"c":8.205,"h":8.25,"l":8.18,"n":440,"o":8.18,"t":"2026-09-08T15:00:00Z","v":21556,"vw":8.219399},{"c":8.26,"h":8.28,"l":8.215,"n":406,"o":8.22,"t":"2026-09-08T15:15:00Z","v":30113,"vw":8.238705},{"c":8.29,"h":8.3,"l":8.26,"n":659,"o":8.26,"t":"2026-09-08T15:30:00Z","v":42887,"vw":8.279061},{"c":8.22,"h":8.3,"l":8.22,"n":453,"o":8.295,"t":"2026-09-08T15:45:00Z","v":28128,"vw":8.254587},{"c":8.14,"h":8.23,"l":8.14,"n":477,"o":8.23,"t":"2026-09-08T16:00:00Z","v":36152,"vw":8.21582},{"c":8.16,"h":8.18,"l":8.125,"n":654,"o":8.16,"t":"2026-09-08T16:15:00Z","v":24216,"vw":8.152187},{"c":8.25,"h":8.265,"l":8.155,"n":935,"o":8.16,"t":"2026-09-08T16:30:00Z","v":86864,"vw":8.220528},{"c":8.21,"h":8.25,"l":8.19,"n":271,"o":8.25,"t":"2026-09-08T16:45:00Z","v":11141,"vw":8.211476},{"c":8.21,"h":8.22,"l":8.19,"n":377,"o":8.2,"t":"2026-09-08T17:00:00Z","v":26892,"vw":8.200285},{"c":8.16,"h":8.2081,"l":8.145,"n":353,"o":8.2,"t":"2026-09-08T17:15:00Z","v":20910,"vw":8.177685},{"c":8.155,"h":8.18,"l":8.15,"n":493,"o":8.16,"t":"2026-09-08T17:30:00Z","v":32682,"vw":8.162571},{"c":8.18,"h":8.21,"l":8.15,"n":200,"o":8.155,"t":"2026-09-08T17:45:00Z","v":8692,"vw":8.169954},{"c":8.18,"h":8.21,"l":8.18,"n":307,"o":8.195,"t":"2026-09-08T18:00:00Z","v":16648,"vw":8.195923},{"c":8.19,"h":8.26,"l":8.16,"n":840,"o":8.21,"t":"2026-09-08T18:15:00Z","v":180648,"vw":8.200558},{"c":8.17,"h":8.2,"l":8.15,"n":370,"o":8.19,"t":"2026-09-08T18:30:00Z","v":19094,"vw":8.165212},{"c":8.2073,"h":8.27,"l":8.16,"n":1030,"o":8.17,"t":"2026-09-08T18:45:00Z","v":208599,"vw":8.203986},{"c":8.195,"h":8.21,"l":8.175,"n":558,"o":8.2,"t":"2026-09-08T19:00:00Z","v":31820,"vw":8.192205},{"c":8.095,"h":8.2,"l":8.095,"n":690,"o":8.195,"t":"2026-09-08T19:15:00Z","v":63921,"vw":8.153438},{"c":8.03,"h":8.1099,"l":8.005,"n":1551,"o":8.095,"t":"2026-09-08T19:30:00Z","v":142017,"vw":8.065074},{"c":7.83,"h":8.035,"l":7.815,"n":6634,"o":8.03,"t":"2026-09-08T19:45:00Z","v":1007599,"vw":7.883552},{"c":7.8,"h":7.86,"l":7.78,"n":117,"o":7.84,"t":"2026-09-08T20:00:00Z","v":191849,"vw":7.839425},{"c":7.8283,"h":7.84,"l":7.8283,"n":6,"o":7.84,"t":"2026-09-08T20:15:00Z","v":1578,"vw":7.836047},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-09-08T22:00:00Z","v":100,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-09-08T23:45:00Z","v":1000,"vw":7.84},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-09-09T11:00:00Z","v":689,"vw":7.9},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-09-09T11:15:00Z","v":338,"vw":7.89},{"c":7.9001,"h":7.9001,"l":7.9,"n":4,"o":7.9,"t":"2026-09-09T11:30:00Z","v":4000,"vw":7.90005},{"c":7.928,"h":7.928,"l":7.9,"n":2,"o":7.9,"t":"2026-09-09T12:00:00Z","v":1550,"vw":7.914},{"c":7.9,"h":7.92,"l":7.9,"n":6,"o":7.92,"t":"2026-09-09T12:30:00Z","v":730,"vw":7.912},{"c":7.88,"h":7.9,"l":7.88,"n":5,"o":7.9,"t":"2026-09-09T12:45:00Z","v":882,"vw":7.886744},{"c":7.9274,"h":7.9274,"l":7.9274,"n":1,"o":7.9274,"t":"2026-09-09T13:00:00Z","v":100,"vw":7.9274},{"c":7.749,"h":7.85,"l":7.71,"n":642,"o":7.82,"t":"2026-09-09T13:30:00Z","v":144743,"vw":7.778581},{"c":7.6499,"h":7.77,"l":7.54,"n":1205,"o":7.745,"t":"2026-09-09T13:45:00Z","v":263003,"vw":7.638833},{"c":7.785,"h":7.8034,"l":7.63,"n":1277,"o":7.63,"t":"2026-09-09T14:00:00Z","v":158357,"vw":7.712389},{"c":7.645,"h":7.785,"l":7.64,"n":780,"o":7.77,"t":"2026-09-09T14:15:00Z","v":95114,"vw":7.677845},{"c":7.605,"h":7.665,"l":7.595,"n":901,"o":7.655,"t":"2026-09-09T14:30:00Z","v":91580,"vw":7.623727},{"c":7.68,"h":7.68,"l":7.58,"n":608,"o":7.62,"t":"2026-09-09T14:45:00Z","v":38927,"vw":7.633575},{"c":7.665,"h":7.71,"l":7.65,"n":570,"o":7.68,"t":"2026-09-09T15:00:00Z","v":33123,"vw":7.67046},{"c":7.64,"h":7.6862,"l":7.6,"n":781,"o":7.68,"t":"2026-09-09T15:15:00Z","v":43760,"vw":7.636781},{"c":7.62,"h":7.6356,"l":7.59,"n":642,"o":7.62,"t":"2026-09-09T15:30:00Z","v":59148,"vw":7.606061},{"c":7.6,"h":7.63,"l":7.59,"n":511,"o":7.62,"t":"2026-09-09T15:45:00Z","v":28651,"vw":7.606517},{"c":7.64,"h":7.66,"l":7.58,"n":642,"o":7.6199,"t":"2026-09-09T16:00:00Z","v":50875,"vw":7.614542},{"c":7.64,"h":7.65,"l":7.62,"n":599,"o":7.63,"t":"2026-09-09T16:15:00Z","v":42378,"vw":7.640247},{"c":7.69,"h":7.7,"l":7.64,"n":566,"o":7.64,"t":"2026-09-09T16:30:00Z","v":42464,"vw":7.671834},{"c":7.74,"h":7.77,"l":7.7,"n":669,"o":7.7,"t":"2026-09-09T16:45:00Z","v":56536,"vw":7.73555},{"c":7.7069,"h":7.74,"l":7.67,"n":641,"o":7.72,"t":"2026-09-09T17:00:00Z","v":40778,"vw":7.703903},{"c":7.71,"h":7.71,"l":7.69,"n":457,"o":7.7,"t":"2026-09-09T17:15:00Z","v":25114,"vw":7.69851},{"c":7.72,"h":7.73,"l":7.7,"n":543,"o":7.715,"t":"2026-09-09T17:30:00Z","v":33788,"vw":7.714062},{"c":7.7,"h":7.73,"l":7.69,"n":527,"o":7.72,"t":"2026-09-09T17:45:00Z","v":25579,"vw":7.714451},{"c":7.67,"h":7.7,"l":7.67,"n":533,"o":7.7,"t":"2026-09-09T18:00:00Z","v":24496,"vw":7.683832},{"c":7.69,"h":7.7,"l":7.67,"n":655,"o":7.68,"t":"2026-09-09T18:15:00Z","v":38751,"vw":7.68319},{"c":7.685,"h":7.69,"l":7.675,"n":473,"o":7.68,"t":"2026-09-09T18:30:00Z","v":23152,"vw":7.68444},{"c":7.67,"h":7.69,"l":7.665,"n":673,"o":7.69,"t":"2026-09-09T18:45:00Z","v":45866,"vw":7.678588},{"c":7.65,"h":7.68,"l":7.64,"n":974,"o":7.675,"t":"2026-09-09T19:00:00Z","v":72533,"vw":7.661514},{"c":7.655,"h":7.67,"l":7.635,"n":809,"o":7.65,"t":"2026-09-09T19:15:00Z","v":82396,"vw":7.64805},{"c":7.61,"h":7.66,"l":7.605,"n":1385,"o":7.65,"t":"2026-09-09T19:30:00Z","v":130241,"vw":7.634255},{"c":7.53,"h":7.62,"l":7.52,"n":3372,"o":7.61,"t":"2026-09-09T19:45:00Z","v":455573,"vw":7.555214},{"c":7.54,"h":7.56,"l":7.54,"n":23,"o":7.54,"t":"2026-09-09T20:00:00Z","v":198684,"vw":7.540296},{"c":7.57,"h":7.57,"l":7.57,"n":3,"o":7.57,"t":"2026-09-09T20:15:00Z","v":200,"vw":7.57},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-09-09T20:30:00Z","v":284,"vw":7.5},{"c":7.7958,"h":7.7958,"l":7.7958,"n":1,"o":7.7958,"t":"2026-09-09T23:00:00Z","v":150,"vw":7.7958},{"c":7.56,"h":7.56,"l":7.5,"n":3,"o":7.5,"t":"2026-09-10T11:30:00Z","v":507,"vw":7.512552},{"c":7.486,"h":7.54,"l":7.36,"n":363,"o":7.45,"t":"2026-09-10T13:30:00Z","v":145760,"vw":7.437018},{"c":7.485,"h":7.54,"l":7.48,"n":232,"o":7.505,"t":"2026-09-10T13:45:00Z","v":29228,"vw":7.506919},{"c":7.54,"h":7.54,"l":7.47,"n":271,"o":7.5,"t":"2026-09-10T14:00:00Z","v":13110,"vw":7.491412},{"c":7.51,"h":7.56,"l":7.51,"n":303,"o":7.56,"t":"2026-09-10T14:15:00Z","v":23744,"vw":7.523686},{"c":7.53,"h":7.55,"l":7.485,"n":320,"o":7.5,"t":"2026-09-10T14:30:00Z","v":64446,"vw":7.522662},{"c":7.51,"h":7.56,"l":7.51,"n":296,"o":7.53,"t":"2026-09-10T14:45:00Z","v":41760,"vw":7.537136},{"c":7.48,"h":7.51,"l":7.48,"n":288,"o":7.51,"t":"2026-09-10T15:00:00Z","v":8976,"vw":7.490482},{"c":7.415,"h":7.495,"l":7.4,"n":1196,"o":7.49,"t":"2026-09-10T15:15:00Z","v":258621,"vw":7.436679},{"c":7.43,"h":7.435,"l":7.4,"n":427,"o":7.415,"t":"2026-09-10T15:30:00Z","v":27267,"vw":7.408374},{"c":7.44,"h":7.4477,"l":7.42,"n":380,"o":7.43,"t":"2026-09-10T15:45:00Z","v":37020,"vw":7.436824},{"c":7.46,"h":7.47,"l":7.39,"n":589,"o":7.44,"t":"2026-09-10T16:00:00Z","v":146364,"vw":7.407649},{"c":7.415,"h":7.46,"l":7.4,"n":587,"o":7.46,"t":"2026-09-10T16:15:00Z","v":141427,"vw":7.438293},{"c":7.435,"h":7.44,"l":7.39,"n":428,"o":7.415,"t":"2026-09-10T16:30:00Z","v":116596,"vw":7.403036},{"c":7.41,"h":7.47,"l":7.41,"n":230,"o":7.44,"t":"2026-09-10T16:45:00Z","v":8336,"vw":7.444035},{"c":7.39,"h":7.4407,"l":7.38,"n":480,"o":7.425,"t":"2026-09-10T17:00:00Z","v":49567,"vw":7.419253},{"c":7.405,"h":7.415,"l":7.38,"n":398,"o":7.39,"t":"2026-09-10T17:15:00Z","v":29277,"vw":7.399587},{"c":7.375,"h":7.405,"l":7.36,"n":489,"o":7.4,"t":"2026-09-10T17:30:00Z","v":45142,"vw":7.373055},{"c":7.325,"h":7.38,"l":7.32,"n":1552,"o":7.37,"t":"2026-09-10T17:45:00Z","v":138308,"vw":7.354213},{"c":7.3,"h":7.32,"l":7.26,"n":519,"o":7.32,"t":"2026-09-10T18:00:00Z","v":31087,"vw":7.300156},{"c":7.33,"h":7.35,"l":7.29,"n":1141,"o":7.3,"t":"2026-09-10T18:15:00Z","v":235591,"vw":7.306032},{"c":7.315,"h":7.34,"l":7.31,"n":759,"o":7.33,"t":"2026-09-10T18:30:00Z","v":43506,"vw":7.321192},{"c":7.335,"h":7.35,"l":7.29,"n":1344,"o":7.315,"t":"2026-09-10T18:45:00Z","v":93228,"vw":7.320702},{"c":7.295,"h":7.335,"l":7.29,"n":1683,"o":7.33,"t":"2026-09-10T19:00:00Z","v":115340,"vw":7.305677},{"c":7.275,"h":7.32,"l":7.26,"n":1304,"o":7.295,"t":"2026-09-10T19:15:00Z","v":166252,"vw":7.293719},{"c":7.25,"h":7.295,"l":7.24,"n":842,"o":7.275,"t":"2026-09-10T19:30:00Z","v":58882,"vw":7.270368},{"c":7.28,"h":7.3,"l":7.21,"n":2300,"o":7.25,"t":"2026-09-10T19:45:00Z","v":223114,"vw":7.25261},{"c":7.31,"h":7.31,"l":7.28,"n":16,"o":7.28,"t":"2026-09-10T20:00:00Z","v":166438,"vw":7.280596},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-11T11:00:00Z","v":100,"vw":7.18},{"c":7.31,"h":7.32,"l":7.31,"n":6,"o":7.32,"t":"2026-09-11T13:15:00Z","v":330,"vw":7.313333},{"c":7.31,"h":7.44,"l":7.31,"n":324,"o":7.38,"t":"2026-09-11T13:30:00Z","v":37745,"vw":7.395689},{"c":7.3,"h":7.36,"l":7.27,"n":428,"o":7.31,"t":"2026-09-11T13:45:00Z","v":63473,"vw":7.310442},{"c":7.3,"h":7.3054,"l":7.26,"n":329,"o":7.28,"t":"2026-09-11T14:00:00Z","v":33271,"vw":7.277569},{"c":7.22,"h":7.3,"l":7.21,"n":348,"o":7.29,"t":"2026-09-11T14:15:00Z","v":30892,"vw":7.258998},{"c":7.195,"h":7.24,"l":7.165,"n":310,"o":7.215,"t":"2026-09-11T14:30:00Z","v":30336,"vw":7.186769},{"c":7.2,"h":7.2,"l":7.18,"n":392,"o":7.18,"t":"2026-09-11T14:45:00Z","v":32219,"vw":7.190555},{"c":7.075,"h":7.215,"l":7.05,"n":1165,"o":7.21,"t":"2026-09-11T15:00:00Z","v":179439,"vw":7.103576},{"c":7.075,"h":7.0854,"l":7.01,"n":621,"o":7.07,"t":"2026-09-11T15:15:00Z","v":247262,"vw":7.02463},{"c":7.05,"h":7.1,"l":7.04,"n":353,"o":7.06,"t":"2026-09-11T15:30:00Z","v":22883,"vw":7.079086},{"c":7.09,"h":7.1178,"l":7.04,"n":370,"o":7.045,"t":"2026-09-11T15:45:00Z","v":30606,"vw":7.06218},{"c":7.07,"h":7.1,"l":7.07,"n":218,"o":7.09,"t":"2026-09-11T16:00:00Z","v":13106,"vw":7.085513},{"c":7.055,"h":7.08,"l":7.05,"n":252,"o":7.07,"t":"2026-09-11T16:15:00Z","v":12263,"vw":7.062749},{"c":7.065,"h":7.08,"l":7.055,"n":199,"o":7.06,"t":"2026-09-11T16:30:00Z","v":9631,"vw":7.066499},{"c":7.03,"h":7.065,"l":7.025,"n":553,"o":7.06,"t":"2026-09-11T16:45:00Z","v":48764,"vw":7.045696},{"c":7.03,"h":7.03,"l":7.01,"n":320,"o":7.03,"t":"2026-09-11T17:00:00Z","v":24201,"vw":7.026076},{"c":7.035,"h":7.04,"l":7.02,"n":384,"o":7.04,"t":"2026-09-11T17:15:00Z","v":44572,"vw":7.030897},{"c":7.04,"h":7.04,"l":7.01,"n":416,"o":7.03,"t":"2026-09-11T17:30:00Z","v":36579,"vw":7.02662},{"c":7.1,"h":7.16,"l":7.04,"n":646,"o":7.04,"t":"2026-09-11T17:45:00Z","v":80748,"vw":7.096889},{"c":7.12,"h":7.13,"l":7.1,"n":320,"o":7.12,"t":"2026-09-11T18:00:00Z","v":20415,"vw":7.116042},{"c":7.155,"h":7.1778,"l":7.12,"n":267,"o":7.13,"t":"2026-09-11T18:15:00Z","v":18074,"vw":7.148071},{"c":7.08,"h":7.16,"l":7.08,"n":449,"o":7.16,"t":"2026-09-11T18:30:00Z","v":34887,"vw":7.125455},{"c":7.0757,"h":7.085,"l":7.06,"n":299,"o":7.08,"t":"2026-09-11T18:45:00Z","v":20958,"vw":7.069393},{"c":7.09,"h":7.1,"l":7.07,"n":464,"o":7.075,"t":"2026-09-11T19:00:00Z","v":25938,"vw":7.085427},{"c":7.08,"h":7.095,"l":7.075,"n":474,"o":7.085,"t":"2026-09-11T19:15:00Z","v":47735,"vw":7.082002},{"c":7.07,"h":7.095,"l":7.06,"n":529,"o":7.08,"t":"2026-09-11T19:30:00Z","v":35742,"vw":7.079509},{"c":7.06,"h":7.08,"l":7.05,"n":1623,"o":7.07,"t":"2026-09-11T19:45:00Z","v":133804,"vw":7.062765},{"c":7.06,"h":7.09,"l":7.06,"n":16,"o":7.06,"t":"2026-09-11T20:00:00Z","v":116631,"vw":7.06097},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-09-11T21:00:00Z","v":1099,"vw":7.11},{"c":7,"h":7.06,"l":7,"n":5,"o":7.06,"t":"2026-09-11T23:45:00Z","v":1121,"vw":7.005911},{"c":6.96,"h":7.01,"l":6.96,"n":12,"o":7.01,"t":"2026-09-14T11:15:00Z","v":6626,"vw":6.999504},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-14T11:45:00Z","v":3000,"vw":7.35},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-09-14T12:30:00Z","v":100,"vw":7.14},{"c":7.2425,"h":7.2425,"l":7.2425,"n":1,"o":7.2425,"t":"2026-09-14T13:00:00Z","v":500,"vw":7.2425},{"c":7.09,"h":7.131,"l":7.0199,"n":300,"o":7.06,"t":"2026-09-14T13:30:00Z","v":65357,"vw":7.081636},{"c":7.06,"h":7.09,"l":7.05,"n":203,"o":7.09,"t":"2026-09-14T13:45:00Z","v":18168,"vw":7.06455},{"c":7.15,"h":7.15,"l":7.05,"n":185,"o":7.05,"t":"2026-09-14T14:00:00Z","v":39299,"vw":7.117921},{"c":7.095,"h":7.1585,"l":7.075,"n":302,"o":7.1585,"t":"2026-09-14T14:15:00Z","v":13781,"vw":7.096002},{"c":7.07,"h":7.105,"l":7.06,"n":230,"o":7.105,"t":"2026-09-14T14:30:00Z","v":10057,"vw":7.079436},{"c":7.06,"h":7.086,"l":7.05,"n":339,"o":7.07,"t":"2026-09-14T14:45:00Z","v":25835,"vw":7.065637},{"c":7.05,"h":7.0786,"l":7.04,"n":515,"o":7.06,"t":"2026-09-14T15:00:00Z","v":43879,"vw":7.047854},{"c":7.1086,"h":7.11,"l":7.05,"n":261,"o":7.05,"t":"2026-09-14T15:15:00Z","v":10659,"vw":7.07812},{"c":7.19,"h":7.19,"l":7.09,"n":363,"o":7.09,"t":"2026-09-14T15:30:00Z","v":16219,"vw":7.159362},{"c":7.17,"h":7.185,"l":7.1501,"n":309,"o":7.18,"t":"2026-09-14T15:45:00Z","v":12533,"vw":7.170843},{"c":7.12,"h":7.1781,"l":7.12,"n":346,"o":7.16,"t":"2026-09-14T16:00:00Z","v":27121,"vw":7.137826},{"c":7.13,"h":7.16,"l":7.125,"n":475,"o":7.13,"t":"2026-09-14T16:15:00Z","v":45393,"vw":7.139608},{"c":7.09,"h":7.13,"l":7.08,"n":252,"o":7.13,"t":"2026-09-14T16:30:00Z","v":19597,"vw":7.103188},{"c":7.115,"h":7.14,"l":7.08,"n":226,"o":7.09,"t":"2026-09-14T16:45:00Z","v":16329,"vw":7.113763},{"c":7.07,"h":7.09,"l":7.07,"n":190,"o":7.09,"t":"2026-09-14T17:00:00Z","v":7843,"vw":7.078986},{"c":7.07,"h":7.12,"l":7.02,"n":685,"o":7.07,"t":"2026-09-14T17:15:00Z","v":86407,"vw":7.069522},{"c":7.105,"h":7.1127,"l":7.0628,"n":451,"o":7.075,"t":"2026-09-14T17:30:00Z","v":54347,"vw":7.101963},{"c":7.09,"h":7.1,"l":7.09,"n":246,"o":7.1,"t":"2026-09-14T17:45:00Z","v":9386,"vw":7.093405},{"c":7.1,"h":7.15,"l":7.085,"n":691,"o":7.09,"t":"2026-09-14T18:00:00Z","v":98971,"vw":7.127058},{"c":7.12,"h":7.13,"l":7.07,"n":646,"o":7.1,"t":"2026-09-14T18:15:00Z","v":147369,"vw":7.106777},{"c":7.15,"h":7.155,"l":7.12,"n":367,"o":7.12,"t":"2026-09-14T18:30:00Z","v":34096,"vw":7.127756},{"c":7.145,"h":7.16,"l":7.13,"n":449,"o":7.15,"t":"2026-09-14T18:45:00Z","v":21182,"vw":7.147539},{"c":7.1,"h":7.15,"l":7.1,"n":514,"o":7.14,"t":"2026-09-14T19:00:00Z","v":44517,"vw":7.112638},{"c":7.23,"h":7.24,"l":7.1,"n":781,"o":7.1,"t":"2026-09-14T19:15:00Z","v":80800,"vw":7.159972},{"c":7.275,"h":7.28,"l":7.23,"n":608,"o":7.23,"t":"2026-09-14T19:30:00Z","v":30567,"vw":7.244784},{"c":7.23,"h":7.29,"l":7.22,"n":2022,"o":7.2708,"t":"2026-09-14T19:45:00Z","v":268043,"vw":7.234964},{"c":7.23,"h":7.23,"l":7.23,"n":14,"o":7.23,"t":"2026-09-14T20:00:00Z","v":129120,"vw":7.23},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-09-14T21:30:00Z","v":302,"vw":7.21},{"c":7.21,"h":7.27,"l":7.21,"n":3,"o":7.27,"t":"2026-09-15T10:00:00Z","v":499,"vw":7.236453},{"c":7.4497,"h":7.4497,"l":7.4497,"n":1,"o":7.4497,"t":"2026-09-15T12:15:00Z","v":100,"vw":7.4497},{"c":7.23,"h":7.23,"l":7.23,"n":7,"o":7.23,"t":"2026-09-15T13:15:00Z","v":1102,"vw":7.23},{"c":7.19,"h":7.325,"l":7.14,"n":332,"o":7.22,"t":"2026-09-15T13:30:00Z","v":43066,"vw":7.203109},{"c":7.06,"h":7.2,"l":7.06,"n":323,"o":7.2,"t":"2026-09-15T13:45:00Z","v":45022,"vw":7.110818},{"c":7.0464,"h":7.0969,"l":7.018,"n":434,"o":7.09,"t":"2026-09-15T14:00:00Z","v":47258,"vw":7.041475},{"c":7.16,"h":7.18,"l":7.03,"n":2075,"o":7.03,"t":"2026-09-15T14:15:00Z","v":216128,"vw":7.12027},{"c":7.155,"h":7.17,"l":7.13,"n":382,"o":7.16,"t":"2026-09-15T14:30:00Z","v":55146,"vw":7.150469},{"c":7.16,"h":7.165,"l":7.125,"n":498,"o":7.155,"t":"2026-09-15T14:45:00Z","v":53631,"vw":7.149654},{"c":7.18,"h":7.19,"l":7.15,"n":445,"o":7.16,"t":"2026-09-15T15:00:00Z","v":28168,"vw":7.168523},{"c":7.185,"h":7.2,"l":7.17,"n":431,"o":7.18,"t":"2026-09-15T15:15:00Z","v":30651,"vw":7.182009},{"c":7.2,"h":7.21,"l":7.18,"n":407,"o":7.19,"t":"2026-09-15T15:30:00Z","v":20680,"vw":7.194179},{"c":7.19,"h":7.21,"l":7.18,"n":422,"o":7.2,"t":"2026-09-15T15:45:00Z","v":22408,"vw":7.194121},{"c":7.2,"h":7.21,"l":7.18,"n":312,"o":7.185,"t":"2026-09-15T16:00:00Z","v":14785,"vw":7.193206},{"c":7.25,"h":7.25,"l":7.195,"n":304,"o":7.195,"t":"2026-09-15T16:15:00Z","v":13876,"vw":7.222483},{"c":7.24,"h":7.26,"l":7.22,"n":220,"o":7.25,"t":"2026-09-15T16:30:00Z","v":11806,"vw":7.246177},{"c":7.26,"h":7.27,"l":7.24,"n":373,"o":7.24,"t":"2026-09-15T16:45:00Z","v":16754,"vw":7.257068},{"c":7.23,"h":7.27,"l":7.2099,"n":315,"o":7.27,"t":"2026-09-15T17:00:00Z","v":15861,"vw":7.229413},{"c":7.225,"h":7.23,"l":7.21,"n":292,"o":7.23,"t":"2026-09-15T17:15:00Z","v":11400,"vw":7.222052},{"c":7.235,"h":7.2395,"l":7.22,"n":337,"o":7.225,"t":"2026-09-15T17:30:00Z","v":19170,"vw":7.230235},{"c":7.245,"h":7.25,"l":7.235,"n":330,"o":7.235,"t":"2026-09-15T17:45:00Z","v":13715,"vw":7.240372},{"c":7.2854,"h":7.31,"l":7.245,"n":461,"o":7.245,"t":"2026-09-15T18:00:00Z","v":43074,"vw":7.285455},{"c":7.27,"h":7.285,"l":7.26,"n":314,"o":7.285,"t":"2026-09-15T18:15:00Z","v":15320,"vw":7.276659},{"c":7.26,"h":7.27,"l":7.23,"n":255,"o":7.27,"t":"2026-09-15T18:30:00Z","v":13593,"vw":7.254995},{"c":7.28,"h":7.28,"l":7.25,"n":430,"o":7.2699,"t":"2026-09-15T18:45:00Z","v":19629,"vw":7.261074},{"c":7.255,"h":7.28,"l":7.2535,"n":360,"o":7.28,"t":"2026-09-15T19:00:00Z","v":20310,"vw":7.267223},{"c":7.245,"h":7.26,"l":7.24,"n":479,"o":7.255,"t":"2026-09-15T19:15:00Z","v":21861,"vw":7.248757},{"c":7.25,"h":7.26,"l":7.23,"n":480,"o":7.24,"t":"2026-09-15T19:30:00Z","v":26265,"vw":7.246639},{"c":7.32,"h":7.33,"l":7.25,"n":2051,"o":7.25,"t":"2026-09-15T19:45:00Z","v":174929,"vw":7.304102},{"c":7.32,"h":7.32,"l":7.22,"n":20,"o":7.32,"t":"2026-09-15T20:00:00Z","v":349978,"vw":7.319923},{"c":7.18,"h":7.22,"l":7.18,"n":3,"o":7.22,"t":"2026-09-15T23:30:00Z","v":1034,"vw":7.188091},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-09-16T08:00:00Z","v":300,"vw":7.32},{"c":7.32,"h":7.35,"l":7.32,"n":2,"o":7.35,"t":"2026-09-16T12:30:00Z","v":400,"vw":7.335},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-16T12:45:00Z","v":134,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-16T13:15:00Z","v":334,"vw":7.35},{"c":7.43,"h":7.44,"l":7.33,"n":292,"o":7.43,"t":"2026-09-16T13:30:00Z","v":29667,"vw":7.380285},{"c":7.51,"h":7.54,"l":7.41,"n":482,"o":7.43,"t":"2026-09-16T13:45:00Z","v":54719,"vw":7.480719},{"c":7.495,"h":7.51,"l":7.47,"n":404,"o":7.495,"t":"2026-09-16T14:00:00Z","v":28511,"vw":7.491059},{"c":7.51,"h":7.51,"l":7.43,"n":641,"o":7.495,"t":"2026-09-16T14:15:00Z","v":64619,"vw":7.477501},{"c":7.54,"h":7.54,"l":7.49,"n":506,"o":7.5,"t":"2026-09-16T14:30:00Z","v":36218,"vw":7.507236},{"c":7.5677,"h":7.58,"l":7.54,"n":326,"o":7.54,"t":"2026-09-16T14:45:00Z","v":33283,"vw":7.55519},{"c":7.56,"h":7.62,"l":7.55,"n":879,"o":7.57,"t":"2026-09-16T15:00:00Z","v":327852,"vw":7.583152},{"c":7.53,"h":7.61,"l":7.5,"n":589,"o":7.55,"t":"2026-09-16T15:15:00Z","v":108524,"vw":7.559116},{"c":7.56,"h":7.565,"l":7.51,"n":372,"o":7.52,"t":"2026-09-16T15:30:00Z","v":31876,"vw":7.528579},{"c":7.54,"h":7.57,"l":7.54,"n":291,"o":7.56,"t":"2026-09-16T15:45:00Z","v":12935,"vw":7.552899},{"c":7.545,"h":7.56,"l":7.53,"n":344,"o":7.54,"t":"2026-09-16T16:00:00Z","v":70589,"vw":7.548589},{"c":7.53,"h":7.557,"l":7.525,"n":338,"o":7.545,"t":"2026-09-16T16:15:00Z","v":17440,"vw":7.537988},{"c":7.46,"h":7.535,"l":7.45,"n":345,"o":7.525,"t":"2026-09-16T16:30:00Z","v":18583,"vw":7.497089},{"c":7.455,"h":7.485,"l":7.43,"n":506,"o":7.455,"t":"2026-09-16T16:45:00Z","v":27667,"vw":7.455467},{"c":7.465,"h":7.47,"l":7.44,"n":225,"o":7.45,"t":"2026-09-16T17:00:00Z","v":11769,"vw":7.453229},{"c":7.455,"h":7.465,"l":7.45,"n":211,"o":7.46,"t":"2026-09-16T17:15:00Z","v":9456,"vw":7.458854},{"c":7.42,"h":7.45,"l":7.395,"n":433,"o":7.45,"t":"2026-09-16T17:30:00Z","v":29839,"vw":7.429051},{"c":7.445,"h":7.445,"l":7.415,"n":386,"o":7.4209,"t":"2026-09-16T17:45:00Z","v":31436,"vw":7.423163},{"c":7.45,"h":7.49,"l":7.445,"n":742,"o":7.45,"t":"2026-09-16T18:00:00Z","v":57692,"vw":7.45793},{"c":7.44,"h":7.45,"l":7.42,"n":382,"o":7.44,"t":"2026-09-16T18:15:00Z","v":19570,"vw":7.43273},{"c":7.425,"h":7.465,"l":7.4,"n":567,"o":7.44,"t":"2026-09-16T18:30:00Z","v":61783,"vw":7.420521},{"c":7.36,"h":7.43,"l":7.35,"n":546,"o":7.43,"t":"2026-09-16T18:45:00Z","v":54555,"vw":7.39417},{"c":7.34,"h":7.375,"l":7.325,"n":647,"o":7.36,"t":"2026-09-16T19:00:00Z","v":49906,"vw":7.350898},{"c":7.33,"h":7.345,"l":7.265,"n":513,"o":7.345,"t":"2026-09-16T19:15:00Z","v":63548,"vw":7.303302},{"c":7.38,"h":7.4,"l":7.33,"n":539,"o":7.33,"t":"2026-09-16T19:30:00Z","v":40307,"vw":7.376301},{"c":7.44,"h":7.45,"l":7.36,"n":2249,"o":7.375,"t":"2026-09-16T19:45:00Z","v":249497,"vw":7.416181},{"c":7.42,"h":7.42,"l":7.42,"n":16,"o":7.42,"t":"2026-09-16T20:00:00Z","v":309666,"vw":7.42},{"c":7.56,"h":7.56,"l":7.4,"n":60,"o":7.4,"t":"2026-09-16T23:45:00Z","v":34681,"vw":7.54524},{"c":7.33,"h":7.33,"l":7.32,"n":4,"o":7.32,"t":"2026-09-17T10:45:00Z","v":299,"vw":7.325455},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-17T11:30:00Z","v":680,"vw":7.5},{"c":7.55,"h":7.65,"l":7.55,"n":2,"o":7.65,"t":"2026-09-17T11:45:00Z","v":300,"vw":7.583333},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-17T12:00:00Z","v":200,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-17T12:45:00Z","v":300,"vw":7.65},{"c":7.709,"h":7.75,"l":7.59,"n":379,"o":7.59,"t":"2026-09-17T13:30:00Z","v":55209,"vw":7.683736},{"c":7.854,"h":7.854,"l":7.719,"n":544,"o":7.73,"t":"2026-09-17T13:45:00Z","v":91025,"vw":7.767506},{"c":7.9537,"h":7.965,"l":7.84,"n":675,"o":7.855,"t":"2026-09-17T14:00:00Z","v":60405,"vw":7.891399},{"c":7.965,"h":8.015,"l":7.93,"n":646,"o":7.95,"t":"2026-09-17T14:15:00Z","v":57332,"vw":7.965431},{"c":8.02,"h":8.04,"l":7.95,"n":451,"o":7.95,"t":"2026-09-17T14:30:00Z","v":44018,"vw":8.00035},{"c":8.06,"h":8.11,"l":8,"n":677,"o":8,"t":"2026-09-17T14:45:00Z","v":66640,"vw":8.049643},{"c":7.98,"h":8.09,"l":7.98,"n":620,"o":8.08,"t":"2026-09-17T15:00:00Z","v":39498,"vw":8.032794},{"c":7.975,"h":8.01,"l":7.935,"n":781,"o":7.99,"t":"2026-09-17T15:15:00Z","v":65449,"vw":7.972586},{"c":7.98,"h":8.05,"l":7.961,"n":472,"o":7.975,"t":"2026-09-17T15:30:00Z","v":39295,"vw":7.994418},{"c":7.94,"h":7.98,"l":7.93,"n":551,"o":7.98,"t":"2026-09-17T15:45:00Z","v":30855,"vw":7.954083},{"c":7.93,"h":7.94,"l":7.9,"n":464,"o":7.94,"t":"2026-09-17T16:00:00Z","v":28526,"vw":7.921647},{"c":7.885,"h":7.93,"l":7.885,"n":596,"o":7.93,"t":"2026-09-17T16:15:00Z","v":29115,"vw":7.90612},{"c":7.92,"h":7.93,"l":7.8814,"n":483,"o":7.885,"t":"2026-09-17T16:30:00Z","v":34738,"vw":7.912596},{"c":7.94,"h":7.94,"l":7.91,"n":578,"o":7.92,"t":"2026-09-17T16:45:00Z","v":35831,"vw":7.92076},{"c":7.96,"h":7.96,"l":7.94,"n":395,"o":7.94,"t":"2026-09-17T17:00:00Z","v":16715,"vw":7.944354},{"c":7.975,"h":7.995,"l":7.96,"n":525,"o":7.96,"t":"2026-09-17T17:15:00Z","v":45038,"vw":7.976762},{"c":7.96,"h":8,"l":7.96,"n":442,"o":7.975,"t":"2026-09-17T17:30:00Z","v":38762,"vw":7.978405},{"c":7.825,"h":7.965,"l":7.82,"n":1054,"o":7.965,"t":"2026-09-17T17:45:00Z","v":102564,"vw":7.892388},{"c":7.785,"h":7.945,"l":7.77,"n":1424,"o":7.825,"t":"2026-09-17T18:00:00Z","v":196476,"vw":7.827649},{"c":7.88,"h":7.91,"l":7.785,"n":722,"o":7.785,"t":"2026-09-17T18:15:00Z","v":127676,"vw":7.829582},{"c":7.8108,"h":7.895,"l":7.78,"n":1109,"o":7.88,"t":"2026-09-17T18:30:00Z","v":101883,"vw":7.808144},{"c":7.84,"h":7.84,"l":7.8,"n":373,"o":7.8,"t":"2026-09-17T18:45:00Z","v":29659,"vw":7.81284},{"c":7.85,"h":7.86,"l":7.835,"n":372,"o":7.835,"t":"2026-09-17T19:00:00Z","v":24548,"vw":7.848364},{"c":7.89,"h":7.9,"l":7.845,"n":710,"o":7.855,"t":"2026-09-17T19:15:00Z","v":51103,"vw":7.864206},{"c":7.915,"h":7.93,"l":7.88,"n":680,"o":7.89,"t":"2026-09-17T19:30:00Z","v":60139,"vw":7.901461},{"c":7.92,"h":7.93,"l":7.88,"n":2075,"o":7.915,"t":"2026-09-17T19:45:00Z","v":179458,"vw":7.910215},{"c":7.91,"h":7.91,"l":7.91,"n":9,"o":7.91,"t":"2026-09-17T20:00:00Z","v":205986,"vw":7.91},{"c":8.069,"h":8.069,"l":8.069,"n":1,"o":8.069,"t":"2026-09-17T20:15:00Z","v":200,"vw":8.069},{"c":8.0342,"h":8.0342,"l":8.0342,"n":1,"o":8.0342,"t":"2026-09-18T12:15:00Z","v":200,"vw":8.0342},{"c":8.0524,"h":8.0524,"l":8.0524,"n":5,"o":8.0524,"t":"2026-09-18T12:45:00Z","v":426,"vw":8.0524},{"c":7.905,"h":8,"l":7.802,"n":245,"o":7.91,"t":"2026-09-18T13:30:00Z","v":90434,"vw":7.915773},{"c":7.92,"h":7.95,"l":7.89,"n":386,"o":7.915,"t":"2026-09-18T13:45:00Z","v":31630,"vw":7.918631},{"c":7.94,"h":8,"l":7.875,"n":436,"o":7.91,"t":"2026-09-18T14:00:00Z","v":25337,"vw":7.932292},{"c":7.935,"h":8,"l":7.915,"n":453,"o":7.94,"t":"2026-09-18T14:15:00Z","v":29516,"vw":7.954038},{"c":7.96,"h":7.96,"l":7.9,"n":422,"o":7.935,"t":"2026-09-18T14:30:00Z","v":18615,"vw":7.939253},{"c":7.95,"h":7.96,"l":7.92,"n":340,"o":7.96,"t":"2026-09-18T14:45:00Z","v":29107,"vw":7.937255},{"c":7.92,"h":7.95,"l":7.9,"n":249,"o":7.95,"t":"2026-09-18T15:00:00Z","v":11849,"vw":7.92319},{"c":7.93,"h":7.94,"l":7.9,"n":280,"o":7.92,"t":"2026-09-18T15:15:00Z","v":15708,"vw":7.920969},{"c":7.935,"h":7.97,"l":7.91,"n":436,"o":7.92,"t":"2026-09-18T15:30:00Z","v":22747,"vw":7.943668},{"c":7.95,"h":7.96,"l":7.94,"n":289,"o":7.94,"t":"2026-09-18T15:45:00Z","v":17333,"vw":7.949837},{"c":7.89,"h":7.96,"l":7.87,"n":416,"o":7.96,"t":"2026-09-18T16:00:00Z","v":25696,"vw":7.913777},{"c":7.92,"h":7.93,"l":7.9,"n":210,"o":7.9,"t":"2026-09-18T16:15:00Z","v":8243,"vw":7.921223},{"c":7.93,"h":7.935,"l":7.91,"n":303,"o":7.915,"t":"2026-09-18T16:30:00Z","v":12983,"vw":7.92315},{"c":7.945,"h":7.95,"l":7.93,"n":229,"o":7.94,"t":"2026-09-18T16:45:00Z","v":10010,"vw":7.938092},{"c":7.92,"h":7.95,"l":7.911,"n":152,"o":7.94,"t":"2026-09-18T17:00:00Z","v":10692,"vw":7.92984},{"c":7.93,"h":7.94,"l":7.915,"n":221,"o":7.915,"t":"2026-09-18T17:15:00Z","v":9863,"vw":7.926984},{"c":7.93,"h":7.94,"l":7.91,"n":206,"o":7.92,"t":"2026-09-18T17:30:00Z","v":9970,"vw":7.921923},{"c":7.94,"h":7.95,"l":7.93,"n":228,"o":7.93,"t":"2026-09-18T17:45:00Z","v":10649,"vw":7.936676},{"c":7.935,"h":7.96,"l":7.93,"n":272,"o":7.935,"t":"2026-09-18T18:00:00Z","v":12331,"vw":7.941247},{"c":7.96,"h":7.96,"l":7.93,"n":237,"o":7.935,"t":"2026-09-18T18:15:00Z","v":9291,"vw":7.944331},{"c":7.96,"h":7.96,"l":7.935,"n":297,"o":7.95,"t":"2026-09-18T18:30:00Z","v":15424,"vw":7.945572},{"c":8.05,"h":8.05,"l":7.955,"n":430,"o":7.96,"t":"2026-09-18T18:45:00Z","v":44903,"vw":7.993576},{"c":8.02,"h":8.09,"l":8.01,"n":731,"o":8.05,"t":"2026-09-18T19:00:00Z","v":52639,"vw":8.047956},{"c":8.01,"h":8.04,"l":7.98,"n":696,"o":8.03,"t":"2026-09-18T19:15:00Z","v":51690,"vw":8.022153},{"c":8.01,"h":8.025,"l":7.98,"n":780,"o":8.01,"t":"2026-09-18T19:30:00Z","v":47245,"vw":8.001609},{"c":7.995,"h":8.06,"l":7.9,"n":3663,"o":8,"t":"2026-09-18T19:45:00Z","v":385023,"vw":7.981131},{"c":7.98,"h":7.98,"l":7.93,"n":21,"o":7.98,"t":"2026-09-18T20:00:00Z","v":1750372,"vw":7.979994},{"c":7.9004,"h":7.9004,"l":7.9004,"n":1,"o":7.9004,"t":"2026-09-18T21:15:00Z","v":425,"vw":7.9004},{"c":7.95,"h":7.95,"l":7.9,"n":8,"o":7.9,"t":"2026-09-21T09:00:00Z","v":1200,"vw":7.904167},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-09-21T09:30:00Z","v":130,"vw":7.97},{"c":7.98,"h":8.1791,"l":7.98,"n":3,"o":8.1791,"t":"2026-09-21T10:45:00Z","v":772,"vw":8.076064},{"c":8.07,"h":8.09,"l":7.91,"n":44,"o":8.09,"t":"2026-09-21T11:00:00Z","v":5422,"vw":8.003539},{"c":8.04,"h":8.06,"l":7.98,"n":33,"o":7.98,"t":"2026-09-21T11:15:00Z","v":3414,"vw":8.011495},{"c":8.0169,"h":8.0169,"l":8.0169,"n":1,"o":8.0169,"t":"2026-09-21T11:30:00Z","v":150,"vw":8.0169},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-21T11:45:00Z","v":800,"vw":8.05},{"c":8.08,"h":8.08,"l":8,"n":64,"o":8,"t":"2026-09-21T12:15:00Z","v":10340,"vw":8.040396},{"c":8.07,"h":8.07,"l":7.98,"n":49,"o":7.98,"t":"2026-09-21T12:30:00Z","v":7515,"vw":8.019106},{"c":8,"h":8.06,"l":7.9602,"n":62,"o":7.9602,"t":"2026-09-21T12:45:00Z","v":7572,"vw":8.015993},{"c":8,"h":8.08,"l":8,"n":28,"o":8.05,"t":"2026-09-21T13:15:00Z","v":4710,"vw":8.055468},{"c":7.86,"h":8.07,"l":7.82,"n":297,"o":8.025,"t":"2026-09-21T13:30:00Z","v":34228,"vw":7.976016},{"c":7.91,"h":7.94,"l":7.85,"n":195,"o":7.85,"t":"2026-09-21T13:45:00Z","v":23516,"vw":7.908566},{"c":7.885,"h":7.92,"l":7.875,"n":171,"o":7.885,"t":"2026-09-21T14:00:00Z","v":7967,"vw":7.888489},{"c":7.92,"h":7.94,"l":7.885,"n":205,"o":7.9,"t":"2026-09-21T14:15:00Z","v":19232,"vw":7.914199},{"c":7.9,"h":7.94,"l":7.88,"n":187,"o":7.94,"t":"2026-09-21T14:30:00Z","v":13298,"vw":7.894479},{"c":7.93,"h":7.94,"l":7.9,"n":237,"o":7.91,"t":"2026-09-21T14:45:00Z","v":12586,"vw":7.917624},{"c":7.93,"h":7.93,"l":7.867,"n":261,"o":7.91,"t":"2026-09-21T15:00:00Z","v":16796,"vw":7.903047},{"c":7.93,"h":7.96,"l":7.9,"n":353,"o":7.905,"t":"2026-09-21T15:15:00Z","v":25779,"vw":7.926535},{"c":7.95,"h":7.95,"l":7.9101,"n":224,"o":7.93,"t":"2026-09-21T15:30:00Z","v":9973,"vw":7.930054},{"c":7.92,"h":7.96,"l":7.91,"n":330,"o":7.935,"t":"2026-09-21T15:45:00Z","v":17244,"vw":7.942111},{"c":7.915,"h":7.95,"l":7.9,"n":433,"o":7.91,"t":"2026-09-21T16:00:00Z","v":33061,"vw":7.919494},{"c":7.92,"h":7.945,"l":7.9101,"n":318,"o":7.92,"t":"2026-09-21T16:15:00Z","v":27315,"vw":7.924512},{"c":7.94,"h":7.97,"l":7.93,"n":254,"o":7.93,"t":"2026-09-21T16:30:00Z","v":15228,"vw":7.942888},{"c":7.915,"h":7.945,"l":7.895,"n":247,"o":7.945,"t":"2026-09-21T16:45:00Z","v":13604,"vw":7.9097},{"c":7.92,"h":7.93,"l":7.905,"n":258,"o":7.92,"t":"2026-09-21T17:00:00Z","v":9684,"vw":7.912489},{"c":7.9,"h":7.93,"l":7.895,"n":253,"o":7.92,"t":"2026-09-21T17:15:00Z","v":10596,"vw":7.907865},{"c":7.91,"h":7.91,"l":7.89,"n":405,"o":7.9,"t":"2026-09-21T17:30:00Z","v":20076,"vw":7.898873},{"c":7.91,"h":7.915,"l":7.9,"n":291,"o":7.9056,"t":"2026-09-21T17:45:00Z","v":9963,"vw":7.907961},{"c":7.91,"h":7.915,"l":7.89,"n":299,"o":7.91,"t":"2026-09-21T18:00:00Z","v":10901,"vw":7.905019},{"c":7.88,"h":7.93,"l":7.87,"n":534,"o":7.915,"t":"2026-09-21T18:15:00Z","v":30187,"vw":7.899257},{"c":7.89,"h":7.89,"l":7.85,"n":485,"o":7.88,"t":"2026-09-21T18:30:00Z","v":57747,"vw":7.87075},{"c":7.915,"h":7.93,"l":7.89,"n":415,"o":7.89,"t":"2026-09-21T18:45:00Z","v":20245,"vw":7.916857},{"c":7.91,"h":7.9199,"l":7.9,"n":252,"o":7.915,"t":"2026-09-21T19:00:00Z","v":8456,"vw":7.907709},{"c":7.94,"h":7.94,"l":7.91,"n":331,"o":7.91,"t":"2026-09-21T19:15:00Z","v":14125,"vw":7.921737},{"c":7.93,"h":7.94,"l":7.91,"n":496,"o":7.94,"t":"2026-09-21T19:30:00Z","v":24687,"vw":7.927771},{"c":8.06,"h":8.07,"l":7.89,"n":1921,"o":7.92,"t":"2026-09-21T19:45:00Z","v":215931,"vw":7.992694},{"c":8.05,"h":8.05,"l":8.05,"n":10,"o":8.05,"t":"2026-09-21T20:00:00Z","v":245577,"vw":8.05},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-21T23:15:00Z","v":125,"vw":8},{"c":8,"h":8,"l":8,"n":12,"o":8,"t":"2026-09-22T08:30:00Z","v":409,"vw":8},{"c":7.96,"h":7.96,"l":7.96,"n":4,"o":7.96,"t":"2026-09-22T10:15:00Z","v":106,"vw":7.96},{"c":8.175,"h":8.175,"l":8.175,"n":1,"o":8.175,"t":"2026-09-22T11:00:00Z","v":200,"vw":8.175},{"c":8.15,"h":8.15,"l":7.85,"n":70,"o":7.95,"t":"2026-09-22T11:15:00Z","v":9330,"vw":8.027486},{"c":7.97,"h":8.19,"l":7.97,"n":59,"o":8.06,"t":"2026-09-22T12:00:00Z","v":5112,"vw":8.055814},{"c":8,"h":8.1,"l":8,"n":38,"o":8.1,"t":"2026-09-22T13:00:00Z","v":1730,"vw":8.088235},{"c":8.05,"h":8.1,"l":8.05,"n":14,"o":8.1,"t":"2026-09-22T13:15:00Z","v":1357,"vw":8.096283},{"c":8.13,"h":8.17,"l":7.95,"n":338,"o":8.15,"t":"2026-09-22T13:30:00Z","v":25186,"vw":8.105955},{"c":8.225,"h":8.25,"l":8.135,"n":195,"o":8.16,"t":"2026-09-22T13:45:00Z","v":33922,"vw":8.193315},{"c":8.35,"h":8.36,"l":8.19,"n":564,"o":8.225,"t":"2026-09-22T14:00:00Z","v":74647,"vw":8.293409},{"c":8.225,"h":8.36,"l":8.22,"n":354,"o":8.35,"t":"2026-09-22T14:15:00Z","v":31339,"vw":8.292053},{"c":8.235,"h":8.28,"l":8.225,"n":417,"o":8.225,"t":"2026-09-22T14:30:00Z","v":23592,"vw":8.256525},{"c":8.265,"h":8.35,"l":8.2281,"n":729,"o":8.2281,"t":"2026-09-22T14:45:00Z","v":57958,"vw":8.313959},{"c":8.285,"h":8.29,"l":8.265,"n":373,"o":8.265,"t":"2026-09-22T15:00:00Z","v":20446,"vw":8.280209},{"c":8.28,"h":8.33,"l":8.275,"n":346,"o":8.29,"t":"2026-09-22T15:15:00Z","v":24397,"vw":8.300517},{"c":8.23,"h":8.28,"l":8.2,"n":473,"o":8.28,"t":"2026-09-22T15:30:00Z","v":36237,"vw":8.225693},{"c":8.3161,"h":8.35,"l":8.2,"n":561,"o":8.225,"t":"2026-09-22T15:45:00Z","v":55696,"vw":8.269838},{"c":8.385,"h":8.41,"l":8.32,"n":740,"o":8.32,"t":"2026-09-22T16:00:00Z","v":99991,"vw":8.36241},{"c":8.34,"h":8.37,"l":8.3301,"n":344,"o":8.36,"t":"2026-09-22T16:15:00Z","v":35631,"vw":8.347484},{"c":8.36,"h":8.36,"l":8.34,"n":283,"o":8.34,"t":"2026-09-22T16:30:00Z","v":7491,"vw":8.348517},{"c":8.385,"h":8.39,"l":8.36,"n":442,"o":8.36,"t":"2026-09-22T16:45:00Z","v":16574,"vw":8.374225},{"c":8.375,"h":8.385,"l":8.36,"n":250,"o":8.385,"t":"2026-09-22T17:00:00Z","v":8678,"vw":8.372894},{"c":8.3,"h":8.41,"l":8.3,"n":659,"o":8.375,"t":"2026-09-22T17:15:00Z","v":119438,"vw":8.359395},{"c":8.34,"h":8.34,"l":8.3,"n":292,"o":8.3,"t":"2026-09-22T17:30:00Z","v":13079,"vw":8.323501},{"c":8.37,"h":8.385,"l":8.33,"n":405,"o":8.34,"t":"2026-09-22T17:45:00Z","v":26469,"vw":8.358859},{"c":8.39,"h":8.4,"l":8.36,"n":477,"o":8.38,"t":"2026-09-22T18:00:00Z","v":42102,"vw":8.378856},{"c":8.39,"h":8.42,"l":8.385,"n":548,"o":8.39,"t":"2026-09-22T18:15:00Z","v":62343,"vw":8.405897},{"c":8.37,"h":8.4,"l":8.36,"n":369,"o":8.39,"t":"2026-09-22T18:30:00Z","v":13968,"vw":8.375386},{"c":8.385,"h":8.39,"l":8.36,"n":417,"o":8.36,"t":"2026-09-22T18:45:00Z","v":25665,"vw":8.370079},{"c":8.345,"h":8.39,"l":8.34,"n":555,"o":8.385,"t":"2026-09-22T19:00:00Z","v":27800,"vw":8.366321},{"c":8.23,"h":8.345,"l":8.21,"n":886,"o":8.345,"t":"2026-09-22T19:15:00Z","v":124716,"vw":8.303135},{"c":8.17,"h":8.24,"l":8.16,"n":878,"o":8.23,"t":"2026-09-22T19:30:00Z","v":70132,"vw":8.200792},{"c":8.12,"h":8.18,"l":8.095,"n":2632,"o":8.17,"t":"2026-09-22T19:45:00Z","v":297992,"vw":8.114077},{"c":8.24,"h":8.24,"l":8.12,"n":13,"o":8.12,"t":"2026-09-22T20:00:00Z","v":245972,"vw":8.120074},{"c":8.13,"h":8.28,"l":8.13,"n":3,"o":8.28,"t":"2026-09-22T20:30:00Z","v":910,"vw":8.161868},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-09-23T11:00:00Z","v":1265,"vw":8.16},{"c":8.19,"h":8.23,"l":8.11,"n":156,"o":8.11,"t":"2026-09-23T12:00:00Z","v":25588,"vw":8.163324},{"c":8.11,"h":8.21,"l":8.08,"n":52,"o":8.16,"t":"2026-09-23T13:15:00Z","v":7787,"vw":8.184366},{"c":8.055,"h":8.16,"l":7.974,"n":440,"o":8.15,"t":"2026-09-23T13:30:00Z","v":79925,"vw":8.04053},{"c":8.154,"h":8.154,"l":8.04,"n":291,"o":8.055,"t":"2026-09-23T13:45:00Z","v":46171,"vw":8.092571},{"c":8.15,"h":8.1845,"l":8.05,"n":494,"o":8.08,"t":"2026-09-23T14:00:00Z","v":40203,"vw":8.123251},{"c":8.07,"h":8.2012,"l":8.065,"n":342,"o":8.15,"t":"2026-09-23T14:15:00Z","v":20475,"vw":8.128887},{"c":7.985,"h":8.07,"l":7.985,"n":526,"o":8.07,"t":"2026-09-23T14:30:00Z","v":70561,"vw":8.036003},{"c":7.8949,"h":8.01,"l":7.88,"n":548,"o":7.985,"t":"2026-09-23T14:45:00Z","v":64113,"vw":7.965},{"c":7.9,"h":7.9,"l":7.85,"n":272,"o":7.89,"t":"2026-09-23T15:00:00Z","v":34092,"vw":7.880261},{"c":7.86,"h":7.9,"l":7.85,"n":269,"o":7.89,"t":"2026-09-23T15:15:00Z","v":22464,"vw":7.869174},{"c":7.85,"h":7.85,"l":7.825,"n":434,"o":7.85,"t":"2026-09-23T15:30:00Z","v":44351,"vw":7.841882},{"c":7.81,"h":7.87,"l":7.7907,"n":384,"o":7.86,"t":"2026-09-23T15:45:00Z","v":36755,"vw":7.816591},{"c":7.81,"h":7.81,"l":7.79,"n":251,"o":7.805,"t":"2026-09-23T16:00:00Z","v":18752,"vw":7.794911},{"c":7.8177,"h":7.8417,"l":7.8,"n":327,"o":7.82,"t":"2026-09-23T16:15:00Z","v":30528,"vw":7.819524},{"c":7.84,"h":7.85,"l":7.82,"n":409,"o":7.83,"t":"2026-09-23T16:30:00Z","v":21808,"vw":7.837646},{"c":7.8,"h":7.835,"l":7.78,"n":365,"o":7.835,"t":"2026-09-23T16:45:00Z","v":48009,"vw":7.795659},{"c":7.79,"h":7.8,"l":7.765,"n":441,"o":7.79,"t":"2026-09-23T17:00:00Z","v":43338,"vw":7.783236},{"c":7.815,"h":7.815,"l":7.79,"n":250,"o":7.8,"t":"2026-09-23T17:15:00Z","v":12023,"vw":7.802437},{"c":7.85,"h":7.85,"l":7.8,"n":333,"o":7.82,"t":"2026-09-23T17:30:00Z","v":19576,"vw":7.822535},{"c":7.86,"h":7.86,"l":7.8325,"n":200,"o":7.84,"t":"2026-09-23T17:45:00Z","v":10914,"vw":7.849395},{"c":7.78,"h":7.86,"l":7.77,"n":322,"o":7.86,"t":"2026-09-23T18:00:00Z","v":36210,"vw":7.819329},{"c":7.78,"h":7.8,"l":7.7701,"n":315,"o":7.78,"t":"2026-09-23T18:15:00Z","v":25684,"vw":7.786519},{"c":7.79,"h":7.8,"l":7.76,"n":283,"o":7.77,"t":"2026-09-23T18:30:00Z","v":22100,"vw":7.777715},{"c":7.8,"h":7.805,"l":7.78,"n":299,"o":7.785,"t":"2026-09-23T18:45:00Z","v":21378,"vw":7.795166},{"c":7.8199,"h":7.83,"l":7.795,"n":532,"o":7.8,"t":"2026-09-23T19:00:00Z","v":58720,"vw":7.806362},{"c":7.8,"h":7.87,"l":7.79,"n":479,"o":7.79,"t":"2026-09-23T19:15:00Z","v":47552,"vw":7.826628},{"c":7.79,"h":7.82,"l":7.78,"n":668,"o":7.8,"t":"2026-09-23T19:30:00Z","v":68234,"vw":7.796256},{"c":7.835,"h":7.84,"l":7.78,"n":2096,"o":7.79,"t":"2026-09-23T19:45:00Z","v":206057,"vw":7.817606},{"c":7.83,"h":7.83,"l":7.83,"n":16,"o":7.83,"t":"2026-09-23T20:00:00Z","v":137424,"vw":7.83},{"c":7.6979,"h":7.6979,"l":7.6979,"n":2,"o":7.6979,"t":"2026-09-24T09:45:00Z","v":258,"vw":7.6979},{"c":7.86,"h":7.95,"l":7.84,"n":54,"o":7.95,"t":"2026-09-24T12:00:00Z","v":6722,"vw":7.930081},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-09-24T12:30:00Z","v":505,"vw":7.8},{"c":7.81,"h":7.81,"l":7.81,"n":9,"o":7.81,"t":"2026-09-24T12:45:00Z","v":759,"vw":7.81},{"c":7.8,"h":7.8,"l":7.8,"n":5,"o":7.8,"t":"2026-09-24T13:00:00Z","v":3558,"vw":7.8},{"c":7.695,"h":7.825,"l":7.67,"n":538,"o":7.79,"t":"2026-09-24T13:30:00Z","v":63341,"vw":7.727357},{"c":7.665,"h":7.72,"l":7.65,"n":522,"o":7.68,"t":"2026-09-24T13:45:00Z","v":49916,"vw":7.682434},{"c":7.72,"h":7.75,"l":7.62,"n":401,"o":7.665,"t":"2026-09-24T14:00:00Z","v":37814,"vw":7.656368},{"c":7.78,"h":7.78,"l":7.68,"n":393,"o":7.72,"t":"2026-09-24T14:15:00Z","v":14589,"vw":7.74002},{"c":7.73,"h":7.79,"l":7.73,"n":224,"o":7.77,"t":"2026-09-24T14:30:00Z","v":11129,"vw":7.763552},{"c":7.695,"h":7.74,"l":7.68,"n":227,"o":7.73,"t":"2026-09-24T14:45:00Z","v":21435,"vw":7.704521},{"c":7.7,"h":7.73,"l":7.675,"n":227,"o":7.695,"t":"2026-09-24T15:00:00Z","v":10492,"vw":7.708182},{"c":7.66,"h":7.72,"l":7.66,"n":262,"o":7.71,"t":"2026-09-24T15:15:00Z","v":16373,"vw":7.680506},{"c":7.72,"h":7.73,"l":7.65,"n":407,"o":7.67,"t":"2026-09-24T15:30:00Z","v":51441,"vw":7.672479},{"c":7.69,"h":7.74,"l":7.68,"n":281,"o":7.72,"t":"2026-09-24T15:45:00Z","v":12346,"vw":7.699159},{"c":7.64,"h":7.69,"l":7.62,"n":667,"o":7.69,"t":"2026-09-24T16:00:00Z","v":73597,"vw":7.653132},{"c":7.73,"h":7.7461,"l":7.65,"n":431,"o":7.65,"t":"2026-09-24T16:15:00Z","v":29192,"vw":7.71966},{"c":7.75,"h":7.7999,"l":7.705,"n":350,"o":7.72,"t":"2026-09-24T16:30:00Z","v":20533,"vw":7.729519},{"c":7.755,"h":7.76,"l":7.73,"n":194,"o":7.75,"t":"2026-09-24T16:45:00Z","v":8588,"vw":7.747362},{"c":7.76,"h":7.775,"l":7.74,"n":197,"o":7.75,"t":"2026-09-24T17:00:00Z","v":9962,"vw":7.756841},{"c":7.75,"h":7.765,"l":7.75,"n":179,"o":7.76,"t":"2026-09-24T17:15:00Z","v":5331,"vw":7.75577},{"c":7.72,"h":7.76,"l":7.72,"n":201,"o":7.75,"t":"2026-09-24T17:30:00Z","v":8801,"vw":7.739443},{"c":7.77,"h":7.785,"l":7.72,"n":344,"o":7.7203,"t":"2026-09-24T17:45:00Z","v":20421,"vw":7.762471},{"c":7.83,"h":7.83,"l":7.78,"n":410,"o":7.78,"t":"2026-09-24T18:00:00Z","v":17785,"vw":7.805598},{"c":7.91,"h":7.91,"l":7.83,"n":553,"o":7.83,"t":"2026-09-24T18:15:00Z","v":33165,"vw":7.850324},{"c":8.09,"h":8.1,"l":7.91,"n":737,"o":7.92,"t":"2026-09-24T18:30:00Z","v":92743,"vw":8.01448},{"c":8.11,"h":8.14,"l":8.0795,"n":503,"o":8.085,"t":"2026-09-24T18:45:00Z","v":28429,"vw":8.109228},{"c":7.87,"h":8.11,"l":7.87,"n":1039,"o":8.11,"t":"2026-09-24T19:00:00Z","v":100900,"vw":7.974266},{"c":7.865,"h":7.896,"l":7.84,"n":669,"o":7.87,"t":"2026-09-24T19:15:00Z","v":43338,"vw":7.870256},{"c":7.87,"h":7.8808,"l":7.84,"n":781,"o":7.865,"t":"2026-09-24T19:30:00Z","v":42884,"vw":7.863439},{"c":7.835,"h":7.875,"l":7.82,"n":2136,"o":7.875,"t":"2026-09-24T19:45:00Z","v":200087,"vw":7.843568},{"c":7.83,"h":7.83,"l":7.83,"n":10,"o":7.83,"t":"2026-09-24T20:00:00Z","v":93090,"vw":7.83},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-09-24T21:00:00Z","v":2349,"vw":7.83},{"c":7.86,"h":8,"l":7.69,"n":52,"o":7.7,"t":"2026-09-25T08:00:00Z","v":9171,"vw":7.842222},{"c":7.86,"h":7.95,"l":7.8,"n":18,"o":7.9,"t":"2026-09-25T12:00:00Z","v":2375,"vw":7.894702},{"c":7.9,"h":7.92,"l":7.9,"n":3,"o":7.92,"t":"2026-09-25T12:15:00Z","v":4100,"vw":7.919512},{"c":7.9782,"h":7.9782,"l":7.9782,"n":1,"o":7.9782,"t":"2026-09-25T12:45:00Z","v":200,"vw":7.9782},{"c":7.9659,"h":7.9659,"l":7.9659,"n":1,"o":7.9659,"t":"2026-09-25T13:00:00Z","v":125,"vw":7.9659},{"c":7.84,"h":7.98,"l":7.84,"n":30,"o":7.96,"t":"2026-09-25T13:15:00Z","v":2891,"vw":7.903977},{"c":7.79,"h":7.955,"l":7.76,"n":354,"o":7.9,"t":"2026-09-25T13:30:00Z","v":31296,"vw":7.818261},{"c":7.795,"h":7.82,"l":7.75,"n":527,"o":7.79,"t":"2026-09-25T13:45:00Z","v":53397,"vw":7.785355},{"c":7.71,"h":7.77,"l":7.7,"n":559,"o":7.77,"t":"2026-09-25T14:00:00Z","v":43481,"vw":7.729565},{"c":7.59,"h":7.71,"l":7.59,"n":731,"o":7.71,"t":"2026-09-25T14:15:00Z","v":63112,"vw":7.638883},{"c":7.59,"h":7.62,"l":7.58,"n":555,"o":7.59,"t":"2026-09-25T14:30:00Z","v":33699,"vw":7.60239},{"c":7.585,"h":7.6,"l":7.56,"n":469,"o":7.599,"t":"2026-09-25T14:45:00Z","v":38862,"vw":7.583826},{"c":7.59,"h":7.64,"l":7.58,"n":603,"o":7.5825,"t":"2026-09-25T15:00:00Z","v":32149,"vw":7.606551},{"c":7.74,"h":7.79,"l":7.59,"n":766,"o":7.5901,"t":"2026-09-25T15:15:00Z","v":159274,"vw":7.723943},{"c":7.65,"h":7.74,"l":7.65,"n":485,"o":7.72,"t":"2026-09-25T15:30:00Z","v":27307,"vw":7.696749},{"c":7.69,"h":7.69,"l":7.63,"n":465,"o":7.65,"t":"2026-09-25T15:45:00Z","v":21137,"vw":7.65842},{"c":7.705,"h":7.76,"l":7.675,"n":429,"o":7.68,"t":"2026-09-25T16:00:00Z","v":19471,"vw":7.721388},{"c":7.71,"h":7.73,"l":7.6801,"n":443,"o":7.71,"t":"2026-09-25T16:15:00Z","v":25036,"vw":7.703603},{"c":7.685,"h":7.725,"l":7.68,"n":311,"o":7.725,"t":"2026-09-25T16:30:00Z","v":13430,"vw":7.694216},{"c":7.665,"h":7.68,"l":7.66,"n":343,"o":7.67,"t":"2026-09-25T16:45:00Z","v":12520,"vw":7.668335},{"c":7.61,"h":7.665,"l":7.595,"n":541,"o":7.665,"t":"2026-09-25T17:00:00Z","v":48543,"vw":7.638501},{"c":7.595,"h":7.6,"l":7.58,"n":343,"o":7.6,"t":"2026-09-25T17:15:00Z","v":14050,"vw":7.591458},{"c":7.63,"h":7.63,"l":7.59,"n":743,"o":7.595,"t":"2026-09-25T17:30:00Z","v":47451,"vw":7.605852},{"c":7.595,"h":7.63,"l":7.59,"n":460,"o":7.63,"t":"2026-09-25T17:45:00Z","v":28445,"vw":7.605545},{"c":7.605,"h":7.615,"l":7.59,"n":400,"o":7.595,"t":"2026-09-25T18:00:00Z","v":21597,"vw":7.60025},{"c":7.6,"h":7.61,"l":7.585,"n":505,"o":7.605,"t":"2026-09-25T18:15:00Z","v":26067,"vw":7.597547},{"c":7.605,"h":7.6224,"l":7.6,"n":357,"o":7.6,"t":"2026-09-25T18:30:00Z","v":15584,"vw":7.607487},{"c":7.62,"h":7.63,"l":7.605,"n":477,"o":7.605,"t":"2026-09-25T18:45:00Z","v":23700,"vw":7.620284},{"c":7.58,"h":7.625,"l":7.58,"n":464,"o":7.62,"t":"2026-09-25T19:00:00Z","v":30561,"vw":7.610067},{"c":7.565,"h":7.58,"l":7.535,"n":971,"o":7.58,"t":"2026-09-25T19:15:00Z","v":124607,"vw":7.55604},{"c":7.555,"h":7.565,"l":7.525,"n":912,"o":7.565,"t":"2026-09-25T19:30:00Z","v":77083,"vw":7.543059},{"c":7.545,"h":7.57,"l":7.51,"n":2700,"o":7.56,"t":"2026-09-25T19:45:00Z","v":228550,"vw":7.542857},{"c":7.59,"h":7.59,"l":7.54,"n":14,"o":7.54,"t":"2026-09-25T20:00:00Z","v":134643,"vw":7.540196},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-09-28T11:15:00Z","v":200,"vw":7.55},{"c":7.56,"h":7.78,"l":7.53,"n":70,"o":7.58,"t":"2026-09-28T12:00:00Z","v":10459,"vw":7.619394},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-28T12:30:00Z","v":100,"vw":7.55},{"c":7.59,"h":7.6,"l":7.55,"n":54,"o":7.55,"t":"2026-09-28T13:00:00Z","v":6405,"vw":7.575703},{"c":7.51,"h":7.55,"l":7.5,"n":8,"o":7.55,"t":"2026-09-28T13:15:00Z","v":814,"vw":7.521421},{"c":7.5,"h":7.565,"l":7.3454,"n":452,"o":7.5,"t":"2026-09-28T13:30:00Z","v":47453,"vw":7.477843},{"c":7.5,"h":7.5499,"l":7.485,"n":301,"o":7.505,"t":"2026-09-28T13:45:00Z","v":28882,"vw":7.50855},{"c":7.54,"h":7.58,"l":7.485,"n":222,"o":7.51,"t":"2026-09-28T14:00:00Z","v":20575,"vw":7.529405},{"c":7.565,"h":7.5891,"l":7.53,"n":176,"o":7.54,"t":"2026-09-28T14:15:00Z","v":13520,"vw":7.555655},{"c":7.52,"h":7.54,"l":7.47,"n":289,"o":7.54,"t":"2026-09-28T14:30:00Z","v":18237,"vw":7.499342},{"c":7.53,"h":7.5706,"l":7.4902,"n":405,"o":7.52,"t":"2026-09-28T14:45:00Z","v":53021,"vw":7.545237},{"c":7.53,"h":7.56,"l":7.5,"n":356,"o":7.51,"t":"2026-09-28T15:00:00Z","v":49095,"vw":7.546108},{"c":7.51,"h":7.53,"l":7.5,"n":356,"o":7.53,"t":"2026-09-28T15:15:00Z","v":20220,"vw":7.515195},{"c":7.51,"h":7.52,"l":7.49,"n":218,"o":7.52,"t":"2026-09-28T15:30:00Z","v":15077,"vw":7.510527},{"c":7.53,"h":7.53,"l":7.5,"n":214,"o":7.5172,"t":"2026-09-28T15:45:00Z","v":15513,"vw":7.518127},{"c":7.56,"h":7.59,"l":7.53,"n":238,"o":7.53,"t":"2026-09-28T16:00:00Z","v":31686,"vw":7.575788},{"c":7.64,"h":7.65,"l":7.56,"n":362,"o":7.56,"t":"2026-09-28T16:15:00Z","v":39788,"vw":7.604333},{"c":7.6,"h":7.66,"l":7.59,"n":397,"o":7.645,"t":"2026-09-28T16:30:00Z","v":42434,"vw":7.614429},{"c":7.61,"h":7.61,"l":7.58,"n":355,"o":7.59,"t":"2026-09-28T16:45:00Z","v":44804,"vw":7.598571},{"c":7.64,"h":7.6671,"l":7.57,"n":327,"o":7.595,"t":"2026-09-28T17:00:00Z","v":20361,"vw":7.604486},{"c":7.625,"h":7.645,"l":7.58,"n":242,"o":7.645,"t":"2026-09-28T17:15:00Z","v":20938,"vw":7.615802},{"c":7.65,"h":7.675,"l":7.62,"n":329,"o":7.64,"t":"2026-09-28T17:30:00Z","v":44002,"vw":7.658364},{"c":7.64,"h":7.64,"l":7.5801,"n":403,"o":7.64,"t":"2026-09-28T17:45:00Z","v":55182,"vw":7.624877},{"c":7.68,"h":7.68,"l":7.62,"n":327,"o":7.63,"t":"2026-09-28T18:00:00Z","v":49010,"vw":7.654036},{"c":7.71,"h":7.72,"l":7.655,"n":629,"o":7.68,"t":"2026-09-28T18:15:00Z","v":223097,"vw":7.683903},{"c":7.78,"h":7.79,"l":7.7028,"n":328,"o":7.7028,"t":"2026-09-28T18:30:00Z","v":29219,"vw":7.746133},{"c":7.81,"h":7.825,"l":7.77,"n":246,"o":7.79,"t":"2026-09-28T18:45:00Z","v":18296,"vw":7.794737},{"c":7.815,"h":7.83,"l":7.81,"n":314,"o":7.82,"t":"2026-09-28T19:00:00Z","v":16648,"vw":7.819019},{"c":7.81,"h":7.82,"l":7.76,"n":423,"o":7.82,"t":"2026-09-28T19:15:00Z","v":28973,"vw":7.792268},{"c":7.83,"h":7.84,"l":7.8,"n":420,"o":7.8,"t":"2026-09-28T19:30:00Z","v":25751,"vw":7.8195},{"c":7.75,"h":7.83,"l":7.71,"n":1881,"o":7.83,"t":"2026-09-28T19:45:00Z","v":178643,"vw":7.754487},{"c":7.76,"h":7.76,"l":7.75,"n":17,"o":7.76,"t":"2026-09-28T20:00:00Z","v":118029,"vw":7.750194},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-28T21:30:00Z","v":500,"vw":7.91},{"c":7.75,"h":7.75,"l":7.74,"n":4,"o":7.74,"t":"2026-09-29T08:00:00Z","v":670,"vw":7.745522},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-09-29T11:00:00Z","v":400,"vw":7.78},{"c":7.65,"h":7.65,"l":7.65,"n":8,"o":7.65,"t":"2026-09-29T13:15:00Z","v":1253,"vw":7.65},{"c":7.7,"h":7.75,"l":7.63,"n":256,"o":7.75,"t":"2026-09-29T13:30:00Z","v":25122,"vw":7.736053},{"c":7.62,"h":7.755,"l":7.62,"n":322,"o":7.7,"t":"2026-09-29T13:45:00Z","v":50125,"vw":7.707843},{"c":7.615,"h":7.68,"l":7.6,"n":450,"o":7.655,"t":"2026-09-29T14:00:00Z","v":79351,"vw":7.632697},{"c":7.61,"h":7.63,"l":7.585,"n":253,"o":7.615,"t":"2026-09-29T14:15:00Z","v":21079,"vw":7.606392},{"c":7.56,"h":7.615,"l":7.5204,"n":342,"o":7.615,"t":"2026-09-29T14:30:00Z","v":49722,"vw":7.583458},{"c":7.59,"h":7.61,"l":7.55,"n":274,"o":7.555,"t":"2026-09-29T14:45:00Z","v":25285,"vw":7.591228},{"c":7.54,"h":7.58,"l":7.52,"n":315,"o":7.58,"t":"2026-09-29T15:00:00Z","v":15919,"vw":7.539258},{"c":7.5,"h":7.5509,"l":7.47,"n":400,"o":7.5509,"t":"2026-09-29T15:15:00Z","v":49300,"vw":7.493743},{"c":7.505,"h":7.52,"l":7.49,"n":232,"o":7.49,"t":"2026-09-29T15:30:00Z","v":18055,"vw":7.509147},{"c":7.5163,"h":7.55,"l":7.505,"n":223,"o":7.51,"t":"2026-09-29T15:45:00Z","v":12693,"vw":7.522949},{"c":7.4975,"h":7.53,"l":7.47,"n":436,"o":7.52,"t":"2026-09-29T16:00:00Z","v":38419,"vw":7.509611},{"c":7.51,"h":7.535,"l":7.49,"n":294,"o":7.49,"t":"2026-09-29T16:15:00Z","v":34009,"vw":7.517606},{"c":7.54,"h":7.55,"l":7.52,"n":388,"o":7.52,"t":"2026-09-29T16:30:00Z","v":15995,"vw":7.532504},{"c":7.58,"h":7.58,"l":7.54,"n":225,"o":7.54,"t":"2026-09-29T16:45:00Z","v":16528,"vw":7.563582},{"c":7.57,"h":7.585,"l":7.57,"n":340,"o":7.58,"t":"2026-09-29T17:00:00Z","v":12541,"vw":7.574323},{"c":7.5749,"h":7.575,"l":7.55,"n":273,"o":7.57,"t":"2026-09-29T17:15:00Z","v":11468,"vw":7.56587},{"c":7.58,"h":7.58,"l":7.55,"n":337,"o":7.57,"t":"2026-09-29T17:30:00Z","v":16716,"vw":7.569848},{"c":7.555,"h":7.59,"l":7.54,"n":313,"o":7.58,"t":"2026-09-29T17:45:00Z","v":23214,"vw":7.551901},{"c":7.615,"h":7.615,"l":7.56,"n":359,"o":7.56,"t":"2026-09-29T18:00:00Z","v":17746,"vw":7.585586},{"c":7.68,"h":7.68,"l":7.615,"n":438,"o":7.615,"t":"2026-09-29T18:15:00Z","v":27160,"vw":7.650498},{"c":7.63,"h":7.67,"l":7.62,"n":486,"o":7.67,"t":"2026-09-29T18:30:00Z","v":25417,"vw":7.641769},{"c":7.645,"h":7.67,"l":7.63,"n":246,"o":7.63,"t":"2026-09-29T18:45:00Z","v":15758,"vw":7.650012},{"c":7.66,"h":7.66,"l":7.64,"n":324,"o":7.65,"t":"2026-09-29T19:00:00Z","v":20033,"vw":7.650398},{"c":7.655,"h":7.67,"l":7.65,"n":468,"o":7.655,"t":"2026-09-29T19:15:00Z","v":29589,"vw":7.660641},{"c":7.675,"h":7.68,"l":7.645,"n":512,"o":7.65,"t":"2026-09-29T19:30:00Z","v":33701,"vw":7.662314},{"c":7.7,"h":7.7,"l":7.65,"n":2101,"o":7.67,"t":"2026-09-29T19:45:00Z","v":189561,"vw":7.674988},{"c":7.84,"h":7.86,"l":7.69,"n":48,"o":7.69,"t":"2026-09-29T20:00:00Z","v":122389,"vw":7.70155},{"c":7.69,"h":8.03,"l":7.69,"n":3,"o":8.03,"t":"2026-09-29T20:15:00Z","v":5526,"vw":7.740368},{"c":7.86,"h":7.86,"l":7.84,"n":4,"o":7.84,"t":"2026-09-29T20:30:00Z","v":382,"vw":7.847768},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-29T20:45:00Z","v":1009,"vw":7.85},{"c":7.77,"h":7.85,"l":7.77,"n":12,"o":7.85,"t":"2026-09-29T23:15:00Z","v":2229,"vw":7.81},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-09-30T09:15:00Z","v":700,"vw":7.9},{"c":7.95,"h":7.95,"l":7.95,"n":5,"o":7.95,"t":"2026-09-30T11:00:00Z","v":343,"vw":7.95},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-09-30T11:15:00Z","v":4730,"vw":7.99},{"c":7.98,"h":7.99,"l":7.98,"n":4,"o":7.99,"t":"2026-09-30T12:30:00Z","v":5400,"vw":7.988333},{"c":8,"h":8,"l":7.95,"n":23,"o":7.95,"t":"2026-09-30T13:00:00Z","v":9064,"vw":7.961749},{"c":8,"h":8.1,"l":7.96,"n":69,"o":7.97,"t":"2026-09-30T13:15:00Z","v":8742,"vw":8.056434},{"c":7.9,"h":8.27,"l":7.87,"n":1049,"o":8.08,"t":"2026-09-30T13:30:00Z","v":140723,"vw":8.103151},{"c":7.98,"h":8.045,"l":7.9,"n":366,"o":7.92,"t":"2026-09-30T13:45:00Z","v":32334,"vw":7.972976},{"c":8.06,"h":8.07,"l":7.96,"n":408,"o":7.98,"t":"2026-09-30T14:00:00Z","v":26785,"vw":8.015765},{"c":7.97,"h":8.085,"l":7.965,"n":340,"o":8.055,"t":"2026-09-30T14:15:00Z","v":27192,"vw":8.034502},{"c":7.97,"h":7.99,"l":7.95,"n":175,"o":7.96,"t":"2026-09-30T14:30:00Z","v":9701,"vw":7.964854},{"c":8,"h":8.03,"l":7.97,"n":311,"o":7.97,"t":"2026-09-30T14:45:00Z","v":31782,"vw":7.994261},{"c":8.2,"h":8.2,"l":7.99,"n":628,"o":8,"t":"2026-09-30T15:00:00Z","v":90041,"vw":8.100185},{"c":8.235,"h":8.235,"l":8.12,"n":825,"o":8.19,"t":"2026-09-30T15:15:00Z","v":89420,"vw":8.183248},{"c":8.185,"h":8.2703,"l":8.17,"n":781,"o":8.23,"t":"2026-09-30T15:30:00Z","v":92791,"vw":8.227108},{"c":8.21,"h":8.21,"l":8.15,"n":323,"o":8.185,"t":"2026-09-30T15:45:00Z","v":19780,"vw":8.175922},{"c":8.2,"h":8.205,"l":8.17,"n":323,"o":8.2,"t":"2026-09-30T16:00:00Z","v":24347,"vw":8.193772},{"c":8.2,"h":8.2,"l":8.16,"n":261,"o":8.19,"t":"2026-09-30T16:15:00Z","v":19251,"vw":8.179181},{"c":8.185,"h":8.21,"l":8.17,"n":330,"o":8.2,"t":"2026-09-30T16:30:00Z","v":19203,"vw":8.187277},{"c":8.19,"h":8.19,"l":8.13,"n":409,"o":8.185,"t":"2026-09-30T16:45:00Z","v":31911,"vw":8.152726},{"c":8.15,"h":8.18,"l":8.15,"n":425,"o":8.18,"t":"2026-09-30T17:00:00Z","v":46935,"vw":8.166},{"c":8.13,"h":8.15,"l":8.13,"n":415,"o":8.14,"t":"2026-09-30T17:15:00Z","v":41128,"vw":8.140416},{"c":8.19,"h":8.21,"l":8.145,"n":341,"o":8.145,"t":"2026-09-30T17:30:00Z","v":24110,"vw":8.179815},{"c":8.1734,"h":8.195,"l":8.17,"n":304,"o":8.19,"t":"2026-09-30T17:45:00Z","v":20309,"vw":8.182149},{"c":8.165,"h":8.18,"l":8.15,"n":351,"o":8.17,"t":"2026-09-30T18:00:00Z","v":20110,"vw":8.164541},{"c":8.2,"h":8.21,"l":8.16,"n":330,"o":8.165,"t":"2026-09-30T18:15:00Z","v":26549,"vw":8.179856},{"c":8.16,"h":8.275,"l":8.16,"n":700,"o":8.215,"t":"2026-09-30T18:30:00Z","v":247543,"vw":8.242928},{"c":8.18,"h":8.2,"l":8.13,"n":572,"o":8.165,"t":"2026-09-30T18:45:00Z","v":134764,"vw":8.159697},{"c":8.24,"h":8.26,"l":8.1735,"n":656,"o":8.1898,"t":"2026-09-30T19:00:00Z","v":69417,"vw":8.226336},{"c":8.24,"h":8.26,"l":8.19,"n":858,"o":8.24,"t":"2026-09-30T19:15:00Z","v":152536,"vw":8.240153},{"c":8.26,"h":8.28,"l":8.24,"n":1147,"o":8.24,"t":"2026-09-30T19:30:00Z","v":151978,"vw":8.255652},{"c":8.09,"h":8.27,"l":8.062,"n":2761,"o":8.255,"t":"2026-09-30T19:45:00Z","v":329500,"vw":8.166402},{"c":8.21,"h":8.21,"l":8.09,"n":11,"o":8.09,"t":"2026-09-30T20:00:00Z","v":406466,"vw":8.09003},{"c":8.09,"h":8.14,"l":8.09,"n":2,"o":8.14,"t":"2026-09-30T20:15:00Z","v":9863,"vw":8.092367},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-09-30T20:45:00Z","v":250,"vw":8.25},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-30T22:15:00Z","v":943,"vw":8},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-01T12:00:00Z","v":150,"vw":8.16},{"c":7.85,"h":8.13,"l":7.85,"n":35,"o":8.13,"t":"2026-10-01T13:15:00Z","v":3036,"vw":7.893833},{"c":7.91,"h":8.04,"l":7.8,"n":496,"o":7.89,"t":"2026-10-01T13:30:00Z","v":74804,"vw":7.902601},{"c":7.825,"h":7.9341,"l":7.77,"n":703,"o":7.9,"t":"2026-10-01T13:45:00Z","v":60610,"vw":7.856239},{"c":7.82,"h":7.9348,"l":7.75,"n":331,"o":7.845,"t":"2026-10-01T14:00:00Z","v":32345,"vw":7.825837},{"c":7.78,"h":7.85,"l":7.76,"n":619,"o":7.83,"t":"2026-10-01T14:15:00Z","v":78283,"vw":7.772804},{"c":7.74,"h":7.785,"l":7.71,"n":706,"o":7.785,"t":"2026-10-01T14:30:00Z","v":91471,"vw":7.757462},{"c":7.71,"h":7.75,"l":7.69,"n":336,"o":7.75,"t":"2026-10-01T14:45:00Z","v":23319,"vw":7.713769},{"c":7.72,"h":7.77,"l":7.66,"n":394,"o":7.71,"t":"2026-10-01T15:00:00Z","v":47298,"vw":7.712724},{"c":7.71,"h":7.745,"l":7.69,"n":327,"o":7.71,"t":"2026-10-01T15:15:00Z","v":21740,"vw":7.714431},{"c":7.755,"h":7.77,"l":7.68,"n":218,"o":7.69,"t":"2026-10-01T15:30:00Z","v":18725,"vw":7.730858},{"c":7.745,"h":7.77,"l":7.74,"n":291,"o":7.74,"t":"2026-10-01T15:45:00Z","v":13517,"vw":7.752838},{"c":7.72,"h":7.755,"l":7.72,"n":311,"o":7.745,"t":"2026-10-01T16:00:00Z","v":11905,"vw":7.735987},{"c":7.73,"h":7.745,"l":7.7,"n":339,"o":7.705,"t":"2026-10-01T16:15:00Z","v":24695,"vw":7.721368},{"c":7.73,"h":7.765,"l":7.73,"n":226,"o":7.74,"t":"2026-10-01T16:30:00Z","v":11176,"vw":7.750187},{"c":7.73,"h":7.75,"l":7.72,"n":330,"o":7.735,"t":"2026-10-01T16:45:00Z","v":18261,"vw":7.739563},{"c":7.73,"h":7.75,"l":7.705,"n":322,"o":7.73,"t":"2026-10-01T17:00:00Z","v":14636,"vw":7.731149},{"c":7.77,"h":7.77,"l":7.72,"n":287,"o":7.72,"t":"2026-10-01T17:15:00Z","v":13060,"vw":7.742957},{"c":7.75,"h":7.8099,"l":7.74,"n":321,"o":7.78,"t":"2026-10-01T17:30:00Z","v":18071,"vw":7.770639},{"c":7.705,"h":7.76,"l":7.7,"n":234,"o":7.76,"t":"2026-10-01T17:45:00Z","v":9306,"vw":7.721218},{"c":7.68,"h":7.705,"l":7.64,"n":531,"o":7.7,"t":"2026-10-01T18:00:00Z","v":68461,"vw":7.687591},{"c":7.725,"h":7.75,"l":7.69,"n":349,"o":7.69,"t":"2026-10-01T18:15:00Z","v":25196,"vw":7.724855},{"c":7.69,"h":7.735,"l":7.69,"n":268,"o":7.72,"t":"2026-10-01T18:30:00Z","v":13452,"vw":7.716645},{"c":7.715,"h":7.715,"l":7.67,"n":293,"o":7.6991,"t":"2026-10-01T18:45:00Z","v":13907,"vw":7.697417},{"c":7.62,"h":7.72,"l":7.61,"n":442,"o":7.71,"t":"2026-10-01T19:00:00Z","v":28174,"vw":7.676183},{"c":7.57,"h":7.63,"l":7.57,"n":545,"o":7.62,"t":"2026-10-01T19:15:00Z","v":62106,"vw":7.597908},{"c":7.57,"h":7.6,"l":7.55,"n":613,"o":7.57,"t":"2026-10-01T19:30:00Z","v":51902,"vw":7.568869},{"c":7.52,"h":7.58,"l":7.515,"n":1518,"o":7.57,"t":"2026-10-01T19:45:00Z","v":145370,"vw":7.548702},{"c":7.55,"h":7.55,"l":7.53,"n":17,"o":7.53,"t":"2026-10-01T20:00:00Z","v":121623,"vw":7.53003},{"c":7.53,"h":7.53,"l":7.5145,"n":3,"o":7.5145,"t":"2026-10-01T20:15:00Z","v":19642,"vw":7.529616},{"c":7.6148,"h":7.6148,"l":7.6148,"n":1,"o":7.6148,"t":"2026-10-01T20:30:00Z","v":100,"vw":7.6148},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-01T21:00:00Z","v":2465,"vw":7.62},{"c":7.57,"h":7.57,"l":7.57,"n":7,"o":7.57,"t":"2026-10-01T22:00:00Z","v":225,"vw":7.57},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-02T08:15:00Z","v":1341,"vw":7.43},{"c":7.656,"h":7.656,"l":7.656,"n":1,"o":7.656,"t":"2026-10-02T11:00:00Z","v":1500,"vw":7.656},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-02T11:15:00Z","v":2045,"vw":7.66},{"c":7.64,"h":7.64,"l":7.57,"n":25,"o":7.57,"t":"2026-10-02T12:00:00Z","v":1774,"vw":7.608343},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-02T12:30:00Z","v":100,"vw":7.66},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-02T12:45:00Z","v":230,"vw":7.64},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-02T13:00:00Z","v":200,"vw":7.67},{"c":7.59,"h":7.68,"l":7.55,"n":11,"o":7.68,"t":"2026-10-02T13:15:00Z","v":1352,"vw":7.592012},{"c":7.54,"h":7.63,"l":7.5101,"n":371,"o":7.62,"t":"2026-10-02T13:30:00Z","v":39739,"vw":7.592898},{"c":7.49,"h":7.59,"l":7.46,"n":423,"o":7.555,"t":"2026-10-02T13:45:00Z","v":39444,"vw":7.522579},{"c":7.49,"h":7.53,"l":7.45,"n":327,"o":7.49,"t":"2026-10-02T14:00:00Z","v":20402,"vw":7.505534},{"c":7.46,"h":7.53,"l":7.46,"n":379,"o":7.51,"t":"2026-10-02T14:15:00Z","v":40642,"vw":7.487932},{"c":7.42,"h":7.46,"l":7.415,"n":296,"o":7.46,"t":"2026-10-02T14:30:00Z","v":23309,"vw":7.441356},{"c":7.45,"h":7.47,"l":7.43,"n":333,"o":7.43,"t":"2026-10-02T14:45:00Z","v":21009,"vw":7.457424},{"c":7.365,"h":7.45,"l":7.355,"n":536,"o":7.45,"t":"2026-10-02T15:00:00Z","v":81571,"vw":7.401958},{"c":7.365,"h":7.375,"l":7.34,"n":326,"o":7.365,"t":"2026-10-02T15:15:00Z","v":18704,"vw":7.355424},{"c":7.38,"h":7.4,"l":7.36,"n":482,"o":7.37,"t":"2026-10-02T15:30:00Z","v":40198,"vw":7.384282},{"c":7.385,"h":7.4,"l":7.38,"n":364,"o":7.38,"t":"2026-10-02T15:45:00Z","v":33483,"vw":7.390255},{"c":7.3592,"h":7.385,"l":7.35,"n":404,"o":7.385,"t":"2026-10-02T16:00:00Z","v":24280,"vw":7.371432},{"c":7.37,"h":7.39,"l":7.35,"n":269,"o":7.355,"t":"2026-10-02T16:15:00Z","v":14573,"vw":7.374984},{"c":7.375,"h":7.395,"l":7.37,"n":357,"o":7.38,"t":"2026-10-02T16:30:00Z","v":19288,"vw":7.384559},{"c":7.365,"h":7.38,"l":7.36,"n":239,"o":7.375,"t":"2026-10-02T16:45:00Z","v":15571,"vw":7.367928},{"c":7.345,"h":7.37,"l":7.34,"n":276,"o":7.37,"t":"2026-10-02T17:00:00Z","v":17498,"vw":7.351305},{"c":7.335,"h":7.355,"l":7.3313,"n":215,"o":7.345,"t":"2026-10-02T17:15:00Z","v":13561,"vw":7.341513},{"c":7.35,"h":7.355,"l":7.335,"n":233,"o":7.335,"t":"2026-10-02T17:30:00Z","v":21017,"vw":7.348082},{"c":7.33,"h":7.355,"l":7.33,"n":300,"o":7.355,"t":"2026-10-02T17:45:00Z","v":18897,"vw":7.338635},{"c":7.28,"h":7.32,"l":7.28,"n":527,"o":7.32,"t":"2026-10-02T18:00:00Z","v":38137,"vw":7.302082},{"c":7.18,"h":7.285,"l":7.17,"n":484,"o":7.28,"t":"2026-10-02T18:15:00Z","v":46634,"vw":7.231786},{"c":7.14,"h":7.2,"l":7.13,"n":865,"o":7.18,"t":"2026-10-02T18:30:00Z","v":102392,"vw":7.152314},{"c":7.13,"h":7.15,"l":7.12,"n":457,"o":7.135,"t":"2026-10-02T18:45:00Z","v":28079,"vw":7.136722},{"c":7.0925,"h":7.16,"l":7.09,"n":933,"o":7.13,"t":"2026-10-02T19:00:00Z","v":298198,"vw":7.11467},{"c":7.175,"h":7.18,"l":7.09,"n":875,"o":7.0938,"t":"2026-10-02T19:15:00Z","v":87435,"vw":7.149523},{"c":7.11,"h":7.185,"l":7.11,"n":888,"o":7.175,"t":"2026-10-02T19:30:00Z","v":74114,"vw":7.155789},{"c":7.245,"h":7.27,"l":7.05,"n":3489,"o":7.11,"t":"2026-10-02T19:45:00Z","v":495866,"vw":7.168342},{"c":7.24,"h":7.24,"l":7.24,"n":9,"o":7.24,"t":"2026-10-02T20:00:00Z","v":192727,"vw":7.24},{"c":7.3365,"h":7.3365,"l":7.3365,"n":1,"o":7.3365,"t":"2026-10-02T21:30:00Z","v":1000,"vw":7.3365},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-05T08:00:00Z","v":400,"vw":7.34},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-05T08:15:00Z","v":135,"vw":7.24},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-05T12:00:00Z","v":206,"vw":7.22},{"c":7.3261,"h":7.3261,"l":7.232,"n":2,"o":7.232,"t":"2026-10-05T12:15:00Z","v":400,"vw":7.302575},{"c":7.34,"h":7.34,"l":7.3386,"n":3,"o":7.3386,"t":"2026-10-05T12:45:00Z","v":978,"vw":7.338798},{"c":7.39,"h":7.5,"l":7.39,"n":3,"o":7.5,"t":"2026-10-05T13:15:00Z","v":420,"vw":7.433333},{"c":7.11,"h":7.3394,"l":7.11,"n":308,"o":7.24,"t":"2026-10-05T13:30:00Z","v":80304,"vw":7.227236},{"c":7.06,"h":7.1629,"l":7.02,"n":371,"o":7.14,"t":"2026-10-05T13:45:00Z","v":61295,"vw":7.07818},{"c":7.03,"h":7.095,"l":7.025,"n":509,"o":7.06,"t":"2026-10-05T14:00:00Z","v":64586,"vw":7.054228},{"c":6.91,"h":7.04,"l":6.89,"n":584,"o":7.03,"t":"2026-10-05T14:15:00Z","v":82618,"vw":6.961941},{"c":6.88,"h":6.92,"l":6.86,"n":501,"o":6.9,"t":"2026-10-05T14:30:00Z","v":65303,"vw":6.885266},{"c":6.88,"h":6.93,"l":6.83,"n":450,"o":6.88,"t":"2026-10-05T14:45:00Z","v":53796,"vw":6.870503},{"c":6.865,"h":6.91,"l":6.865,"n":321,"o":6.88,"t":"2026-10-05T15:00:00Z","v":38819,"vw":6.896915},{"c":6.91,"h":6.92,"l":6.86,"n":389,"o":6.86,"t":"2026-10-05T15:15:00Z","v":32036,"vw":6.897794},{"c":6.98,"h":6.98,"l":6.9,"n":278,"o":6.9199,"t":"2026-10-05T15:30:00Z","v":27207,"vw":6.941682},{"c":6.99,"h":7.02,"l":6.97,"n":286,"o":6.97,"t":"2026-10-05T15:45:00Z","v":20274,"vw":6.990745},{"c":6.98,"h":6.9999,"l":6.975,"n":168,"o":6.98,"t":"2026-10-05T16:00:00Z","v":11734,"vw":6.985424},{"c":7.07,"h":7.08,"l":6.97,"n":318,"o":6.98,"t":"2026-10-05T16:15:00Z","v":22152,"vw":7.026234},{"c":7.08,"h":7.0899,"l":7.04,"n":266,"o":7.07,"t":"2026-10-05T16:30:00Z","v":26693,"vw":7.068484},{"c":7.085,"h":7.09,"l":7.0601,"n":194,"o":7.08,"t":"2026-10-05T16:45:00Z","v":12427,"vw":7.080484},{"c":7.03,"h":7.08,"l":7.03,"n":202,"o":7.08,"t":"2026-10-05T17:00:00Z","v":9952,"vw":7.052733},{"c":7.035,"h":7.045,"l":7.01,"n":251,"o":7.04,"t":"2026-10-05T17:15:00Z","v":32322,"vw":7.024492},{"c":7.01,"h":7.038,"l":7,"n":283,"o":7.038,"t":"2026-10-05T17:30:00Z","v":15893,"vw":7.018987},{"c":6.99,"h":7.03,"l":6.9811,"n":183,"o":7.01,"t":"2026-10-05T17:45:00Z","v":8900,"vw":7.006015},{"c":7,"h":7.01,"l":6.98,"n":301,"o":6.99,"t":"2026-10-05T18:00:00Z","v":19176,"vw":6.991868},{"c":6.97,"h":6.98,"l":6.955,"n":438,"o":6.98,"t":"2026-10-05T18:15:00Z","v":39936,"vw":6.968307},{"c":6.96,"h":6.99,"l":6.95,"n":283,"o":6.965,"t":"2026-10-05T18:30:00Z","v":14229,"vw":6.974518},{"c":6.97,"h":6.98,"l":6.95,"n":328,"o":6.95,"t":"2026-10-05T18:45:00Z","v":14798,"vw":6.967933},{"c":6.995,"h":6.995,"l":6.955,"n":438,"o":6.97,"t":"2026-10-05T19:00:00Z","v":24667,"vw":6.973191},{"c":7.05,"h":7.07,"l":6.98,"n":442,"o":7,"t":"2026-10-05T19:15:00Z","v":545542,"vw":6.991861},{"c":7.03,"h":7.0499,"l":6.99,"n":594,"o":7.04,"t":"2026-10-05T19:30:00Z","v":52672,"vw":7.013522},{"c":7.01,"h":7.06,"l":6.99,"n":1920,"o":7.03,"t":"2026-10-05T19:45:00Z","v":169848,"vw":7.01569},{"c":7.01,"h":7.01,"l":7.01,"n":14,"o":7.01,"t":"2026-10-05T20:00:00Z","v":145155,"vw":7.01},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-05T22:45:00Z","v":650,"vw":6.99},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-05T23:00:00Z","v":1000,"vw":6.99},{"c":7.31,"h":7.31,"l":7.31,"n":2,"o":7.31,"t":"2026-10-06T08:00:00Z","v":919,"vw":7.31},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-06T11:45:00Z","v":350,"vw":7.11},{"c":7.06,"h":7.13,"l":7,"n":61,"o":7,"t":"2026-10-06T12:15:00Z","v":5243,"vw":7.062421},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-06T12:45:00Z","v":500,"vw":7.07},{"c":7.1,"h":7.1,"l":7.1,"n":15,"o":7.1,"t":"2026-10-06T13:00:00Z","v":930,"vw":7.1},{"c":7.17,"h":7.17,"l":6.99,"n":289,"o":7.06,"t":"2026-10-06T13:30:00Z","v":36480,"vw":7.058693},{"c":6.986,"h":7.17,"l":6.985,"n":374,"o":7.12,"t":"2026-10-06T13:45:00Z","v":38706,"vw":7.075508},{"c":6.945,"h":7.005,"l":6.93,"n":559,"o":7,"t":"2026-10-06T14:00:00Z","v":74837,"vw":6.964862},{"c":6.92,"h":6.945,"l":6.8901,"n":391,"o":6.9403,"t":"2026-10-06T14:15:00Z","v":43280,"vw":6.92614},{"c":6.9979,"h":7,"l":6.92,"n":543,"o":6.93,"t":"2026-10-06T14:30:00Z","v":301186,"vw":6.951562},{"c":7.1378,"h":7.1378,"l":7,"n":302,"o":7,"t":"2026-10-06T14:45:00Z","v":19773,"vw":7.04993},{"c":7.18,"h":7.21,"l":7.11,"n":334,"o":7.11,"t":"2026-10-06T15:00:00Z","v":24774,"vw":7.170167},{"c":7.22,"h":7.225,"l":7.18,"n":453,"o":7.185,"t":"2026-10-06T15:15:00Z","v":22878,"vw":7.198384},{"c":7.225,"h":7.225,"l":7.19,"n":233,"o":7.21,"t":"2026-10-06T15:30:00Z","v":8962,"vw":7.208044},{"c":7.18,"h":7.23,"l":7.18,"n":334,"o":7.22,"t":"2026-10-06T15:45:00Z","v":11830,"vw":7.213137},{"c":7.18,"h":7.195,"l":7.17,"n":192,"o":7.19,"t":"2026-10-06T16:00:00Z","v":8640,"vw":7.184287},{"c":7.165,"h":7.17,"l":7.15,"n":181,"o":7.17,"t":"2026-10-06T16:15:00Z","v":7040,"vw":7.158489},{"c":7.12,"h":7.175,"l":7.12,"n":287,"o":7.17,"t":"2026-10-06T16:30:00Z","v":15311,"vw":7.147119},{"c":7.12,"h":7.13,"l":7.11,"n":159,"o":7.13,"t":"2026-10-06T16:45:00Z","v":4838,"vw":7.122727},{"c":7.075,"h":7.12,"l":7.075,"n":130,"o":7.12,"t":"2026-10-06T17:00:00Z","v":5485,"vw":7.093982},{"c":7.07,"h":7.08,"l":7.0427,"n":231,"o":7.07,"t":"2026-10-06T17:15:00Z","v":7584,"vw":7.061436},{"c":7.085,"h":7.09,"l":7.0654,"n":152,"o":7.0654,"t":"2026-10-06T17:30:00Z","v":5513,"vw":7.079001},{"c":7.1,"h":7.11,"l":7.09,"n":242,"o":7.09,"t":"2026-10-06T17:45:00Z","v":13007,"vw":7.099101},{"c":7.14,"h":7.14,"l":7.09,"n":154,"o":7.09,"t":"2026-10-06T18:00:00Z","v":6822,"vw":7.108484},{"c":7.14,"h":7.16,"l":7.125,"n":177,"o":7.13,"t":"2026-10-06T18:15:00Z","v":15584,"vw":7.142415},{"c":7.13,"h":7.14,"l":7.125,"n":147,"o":7.14,"t":"2026-10-06T18:30:00Z","v":5340,"vw":7.13255},{"c":7.135,"h":7.1596,"l":7.125,"n":147,"o":7.1389,"t":"2026-10-06T18:45:00Z","v":7767,"vw":7.13867},{"c":7.095,"h":7.13,"l":7.095,"n":414,"o":7.13,"t":"2026-10-06T19:00:00Z","v":26730,"vw":7.111258},{"c":7.06,"h":7.095,"l":7.03,"n":502,"o":7.095,"t":"2026-10-06T19:15:00Z","v":46125,"vw":7.060593},{"c":7.03,"h":7.06,"l":7.01,"n":516,"o":7.06,"t":"2026-10-06T19:30:00Z","v":37760,"vw":7.027746},{"c":7.04,"h":7.05,"l":7.015,"n":1375,"o":7.03,"t":"2026-10-06T19:45:00Z","v":104361,"vw":7.032591},{"c":7.16,"h":7.16,"l":7.03,"n":13,"o":7.03,"t":"2026-10-06T20:00:00Z","v":128274,"vw":7.030102},{"c":7.112,"h":7.112,"l":7.112,"n":1,"o":7.112,"t":"2026-10-06T20:15:00Z","v":100,"vw":7.112},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-06T23:15:00Z","v":100,"vw":7.06},{"c":7.21,"h":7.21,"l":7.21,"n":6,"o":7.21,"t":"2026-10-07T08:15:00Z","v":748,"vw":7.21},{"c":7.051,"h":7.0994,"l":6.96,"n":397,"o":7,"t":"2026-10-07T13:30:00Z","v":50382,"vw":7.024057},{"c":7.095,"h":7.115,"l":7.08,"n":110,"o":7.08,"t":"2026-10-07T13:45:00Z","v":15368,"vw":7.095477},{"c":7.16,"h":7.22,"l":7.0908,"n":223,"o":7.1,"t":"2026-10-07T14:00:00Z","v":27425,"vw":7.157255},{"c":7.195,"h":7.24,"l":7.14,"n":271,"o":7.155,"t":"2026-10-07T14:15:00Z","v":30601,"vw":7.184702},{"c":7.245,"h":7.27,"l":7.19,"n":253,"o":7.195,"t":"2026-10-07T14:30:00Z","v":18986,"vw":7.231439},{"c":7.28,"h":7.31,"l":7.23,"n":221,"o":7.23,"t":"2026-10-07T14:45:00Z","v":17223,"vw":7.274128},{"c":7.265,"h":7.29,"l":7.2495,"n":250,"o":7.275,"t":"2026-10-07T15:00:00Z","v":20968,"vw":7.267087},{"c":7.27,"h":7.28,"l":7.24,"n":332,"o":7.265,"t":"2026-10-07T15:15:00Z","v":29623,"vw":7.263526},{"c":7.25,"h":7.28,"l":7.23,"n":284,"o":7.27,"t":"2026-10-07T15:30:00Z","v":22273,"vw":7.258304},{"c":7.34,"h":7.345,"l":7.25,"n":309,"o":7.25,"t":"2026-10-07T15:45:00Z","v":45548,"vw":7.312884},{"c":7.3,"h":7.3499,"l":7.295,"n":369,"o":7.34,"t":"2026-10-07T16:00:00Z","v":33819,"vw":7.319162},{"c":7.29,"h":7.31,"l":7.29,"n":321,"o":7.3,"t":"2026-10-07T16:15:00Z","v":24150,"vw":7.304687},{"c":7.265,"h":7.3,"l":7.25,"n":264,"o":7.29,"t":"2026-10-07T16:30:00Z","v":15935,"vw":7.276215},{"c":7.265,"h":7.27,"l":7.26,"n":159,"o":7.26,"t":"2026-10-07T16:45:00Z","v":13251,"vw":7.267353},{"c":7.235,"h":7.26,"l":7.235,"n":517,"o":7.26,"t":"2026-10-07T17:00:00Z","v":37428,"vw":7.254556},{"c":7.2075,"h":7.23,"l":7.2,"n":253,"o":7.23,"t":"2026-10-07T17:15:00Z","v":13044,"vw":7.218873},{"c":7.23,"h":7.24,"l":7.205,"n":247,"o":7.205,"t":"2026-10-07T17:30:00Z","v":25391,"vw":7.210009},{"c":7.26,"h":7.28,"l":7.23,"n":384,"o":7.235,"t":"2026-10-07T17:45:00Z","v":31639,"vw":7.251453},{"c":7.245,"h":7.27,"l":7.24,"n":309,"o":7.26,"t":"2026-10-07T18:00:00Z","v":17130,"vw":7.255351},{"c":7.29,"h":7.29,"l":7.24,"n":186,"o":7.245,"t":"2026-10-07T18:15:00Z","v":9001,"vw":7.26305},{"c":7.265,"h":7.31,"l":7.26,"n":216,"o":7.295,"t":"2026-10-07T18:30:00Z","v":16965,"vw":7.289014},{"c":7.275,"h":7.28,"l":7.2601,"n":275,"o":7.265,"t":"2026-10-07T18:45:00Z","v":18309,"vw":7.275617},{"c":7.225,"h":7.28,"l":7.215,"n":360,"o":7.27,"t":"2026-10-07T19:00:00Z","v":21856,"vw":7.250946},{"c":7.2002,"h":7.235,"l":7.19,"n":410,"o":7.225,"t":"2026-10-07T19:15:00Z","v":31841,"vw":7.210636},{"c":7.215,"h":7.22,"l":7.145,"n":840,"o":7.205,"t":"2026-10-07T19:30:00Z","v":81690,"vw":7.168963},{"c":7.235,"h":7.28,"l":7.215,"n":2233,"o":7.215,"t":"2026-10-07T19:45:00Z","v":241770,"vw":7.242238},{"c":7.24,"h":7.24,"l":7.24,"n":10,"o":7.24,"t":"2026-10-07T20:00:00Z","v":111237,"vw":7.24},{"c":6.988,"h":6.988,"l":6.988,"n":1,"o":6.988,"t":"2026-10-07T21:30:00Z","v":200,"vw":6.988},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-07T21:45:00Z","v":100,"vw":7.32},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-08T11:00:00Z","v":1000,"vw":7.22},{"c":7.25,"h":7.25,"l":7.25,"n":12,"o":7.25,"t":"2026-10-08T12:00:00Z","v":331,"vw":7.25},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-08T12:15:00Z","v":146,"vw":7.2},{"c":7.165,"h":7.19,"l":7.05,"n":482,"o":7.14,"t":"2026-10-08T13:30:00Z","v":80399,"vw":7.115154},{"c":7.17,"h":7.29,"l":7.17,"n":162,"o":7.19,"t":"2026-10-08T13:45:00Z","v":41915,"vw":7.228026},{"c":7.15,"h":7.195,"l":7.11,"n":191,"o":7.17,"t":"2026-10-08T14:00:00Z","v":8033,"vw":7.155936},{"c":7.17,"h":7.2,"l":7.12,"n":499,"o":7.16,"t":"2026-10-08T14:15:00Z","v":20173,"vw":7.153545},{"c":7.175,"h":7.23,"l":7.135,"n":278,"o":7.15,"t":"2026-10-08T14:30:00Z","v":12284,"vw":7.172912},{"c":7.11,"h":7.17,"l":7.11,"n":300,"o":7.16,"t":"2026-10-08T14:45:00Z","v":9875,"vw":7.146325},{"c":7.16,"h":7.16,"l":7.11,"n":203,"o":7.11,"t":"2026-10-08T15:00:00Z","v":8283,"vw":7.128954},{"c":7.13,"h":7.19,"l":7.07,"n":707,"o":7.16,"t":"2026-10-08T15:15:00Z","v":60384,"vw":7.136341},{"c":7.11,"h":7.125,"l":7.09,"n":214,"o":7.125,"t":"2026-10-08T15:30:00Z","v":9750,"vw":7.103256},{"c":7.085,"h":7.12,"l":7.085,"n":196,"o":7.11,"t":"2026-10-08T15:45:00Z","v":7410,"vw":7.097526},{"c":7.13,"h":7.14,"l":7.0999,"n":585,"o":7.1,"t":"2026-10-08T16:00:00Z","v":74576,"vw":7.135269},{"c":7.16,"h":7.185,"l":7.125,"n":394,"o":7.125,"t":"2026-10-08T16:15:00Z","v":22548,"vw":7.162203},{"c":7.21,"h":7.21,"l":7.155,"n":365,"o":7.165,"t":"2026-10-08T16:30:00Z","v":17879,"vw":7.182379},{"c":7.29,"h":7.29,"l":7.19,"n":470,"o":7.205,"t":"2026-10-08T16:45:00Z","v":36608,"vw":7.236234},{"c":7.24,"h":7.28,"l":7.23,"n":398,"o":7.28,"t":"2026-10-08T17:00:00Z","v":30125,"vw":7.265223},{"c":7.21,"h":7.25,"l":7.2,"n":421,"o":7.24,"t":"2026-10-08T17:15:00Z","v":62561,"vw":7.20941},{"c":7.21,"h":7.24,"l":7.2,"n":265,"o":7.21,"t":"2026-10-08T17:30:00Z","v":16117,"vw":7.223868},{"c":7.24,"h":7.24,"l":7.2,"n":331,"o":7.22,"t":"2026-10-08T17:45:00Z","v":23309,"vw":7.216497},{"c":7.26,"h":7.26,"l":7.2,"n":251,"o":7.24,"t":"2026-10-08T18:00:00Z","v":17159,"vw":7.228253},{"c":7.25,"h":7.28,"l":7.2314,"n":253,"o":7.27,"t":"2026-10-08T18:15:00Z","v":19320,"vw":7.25428},{"c":7.28,"h":7.28,"l":7.245,"n":287,"o":7.25,"t":"2026-10-08T18:30:00Z","v":20166,"vw":7.260772},{"c":7.225,"h":7.28,"l":7.225,"n":293,"o":7.28,"t":"2026-10-08T18:45:00Z","v":20151,"vw":7.251588},{"c":7.275,"h":7.28,"l":7.225,"n":313,"o":7.23,"t":"2026-10-08T19:00:00Z","v":21156,"vw":7.256357},{"c":7.265,"h":7.32,"l":7.26,"n":638,"o":7.275,"t":"2026-10-08T19:15:00Z","v":72879,"vw":7.292018},{"c":7.18,"h":7.265,"l":7.175,"n":622,"o":7.265,"t":"2026-10-08T19:30:00Z","v":45763,"vw":7.21786},{"c":7.18,"h":7.2,"l":7.16,"n":1606,"o":7.18,"t":"2026-10-08T19:45:00Z","v":134615,"vw":7.182203},{"c":7.19,"h":7.19,"l":7.19,"n":27,"o":7.19,"t":"2026-10-08T20:00:00Z","v":199831,"vw":7.19},{"c":7.24,"h":7.2999,"l":7.14,"n":254,"o":7.21,"t":"2026-10-09T13:30:00Z","v":34931,"vw":7.206199},{"c":7.35,"h":7.37,"l":7.22,"n":362,"o":7.24,"t":"2026-10-09T13:45:00Z","v":25687,"vw":7.293811},{"c":7.44,"h":7.48,"l":7.3332,"n":199,"o":7.35,"t":"2026-10-09T14:00:00Z","v":11709,"vw":7.425811},{"c":7.36,"h":7.47,"l":7.36,"n":235,"o":7.44,"t":"2026-10-09T14:15:00Z","v":17523,"vw":7.393565},{"c":7.34,"h":7.4,"l":7.34,"n":240,"o":7.37,"t":"2026-10-09T14:30:00Z","v":22466,"vw":7.380716},{"c":7.34,"h":7.35,"l":7.27,"n":332,"o":7.33,"t":"2026-10-09T14:45:00Z","v":23341,"vw":7.303468},{"c":7.34,"h":7.36,"l":7.325,"n":221,"o":7.33,"t":"2026-10-09T15:00:00Z","v":15780,"vw":7.344844},{"c":7.37,"h":7.37,"l":7.335,"n":386,"o":7.345,"t":"2026-10-09T15:15:00Z","v":24432,"vw":7.35292},{"c":7.41,"h":7.42,"l":7.355,"n":345,"o":7.365,"t":"2026-10-09T15:30:00Z","v":33603,"vw":7.390004},{"c":7.375,"h":7.41,"l":7.365,"n":622,"o":7.41,"t":"2026-10-09T15:45:00Z","v":33878,"vw":7.383465},{"c":7.36,"h":7.37,"l":7.34,"n":205,"o":7.37,"t":"2026-10-09T16:00:00Z","v":14331,"vw":7.352346},{"c":7.33,"h":7.36,"l":7.32,"n":320,"o":7.36,"t":"2026-10-09T16:15:00Z","v":18390,"vw":7.334309},{"c":7.29,"h":7.34,"l":7.29,"n":615,"o":7.32,"t":"2026-10-09T16:30:00Z","v":59887,"vw":7.319216},{"c":7.32,"h":7.32,"l":7.285,"n":391,"o":7.29,"t":"2026-10-09T16:45:00Z","v":37971,"vw":7.30102},{"c":7.295,"h":7.32,"l":7.295,"n":257,"o":7.32,"t":"2026-10-09T17:00:00Z","v":16480,"vw":7.306348},{"c":7.33,"h":7.33,"l":7.285,"n":441,"o":7.29,"t":"2026-10-09T17:15:00Z","v":52115,"vw":7.304772},{"c":7.37,"h":7.3999,"l":7.325,"n":217,"o":7.325,"t":"2026-10-09T17:30:00Z","v":19659,"vw":7.342864},{"c":7.355,"h":7.38,"l":7.35,"n":299,"o":7.37,"t":"2026-10-09T17:45:00Z","v":17114,"vw":7.359233},{"c":7.325,"h":7.36,"l":7.32,"n":417,"o":7.355,"t":"2026-10-09T18:00:00Z","v":35244,"vw":7.340894},{"c":7.35,"h":7.355,"l":7.32,"n":238,"o":7.325,"t":"2026-10-09T18:15:00Z","v":13197,"vw":7.34251},{"c":7.37,"h":7.38,"l":7.33,"n":229,"o":7.34,"t":"2026-10-09T18:30:00Z","v":14248,"vw":7.354504},{"c":7.39,"h":7.42,"l":7.37,"n":304,"o":7.37,"t":"2026-10-09T18:45:00Z","v":12776,"vw":7.387779},{"c":7.42,"h":7.42,"l":7.37,"n":237,"o":7.38,"t":"2026-10-09T19:00:00Z","v":15047,"vw":7.386361},{"c":7.405,"h":7.43,"l":7.405,"n":690,"o":7.4299,"t":"2026-10-09T19:15:00Z","v":58508,"vw":7.418008},{"c":7.38,"h":7.405,"l":7.36,"n":560,"o":7.405,"t":"2026-10-09T19:30:00Z","v":36658,"vw":7.384537},{"c":7.395,"h":7.42,"l":7.37,"n":1994,"o":7.38,"t":"2026-10-09T19:45:00Z","v":164961,"vw":7.396694},{"c":7.4,"h":7.41,"l":7.4,"n":12,"o":7.41,"t":"2026-10-09T20:00:00Z","v":140608,"vw":7.409992},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-09T22:00:00Z","v":555,"vw":7.35},{"c":7.25,"h":7.25,"l":7.25,"n":8,"o":7.25,"t":"2026-10-12T08:15:00Z","v":107,"vw":7.25},{"c":7.4,"h":7.4473,"l":7.29,"n":162,"o":7.39,"t":"2026-10-12T13:30:00Z","v":15590,"vw":7.394136},{"c":7.385,"h":7.43,"l":7.35,"n":226,"o":7.405,"t":"2026-10-12T13:45:00Z","v":23781,"vw":7.374647},{"c":7.355,"h":7.3741,"l":7.29,"n":201,"o":7.3741,"t":"2026-10-12T14:00:00Z","v":15490,"vw":7.325058},{"c":7.24,"h":7.355,"l":7.235,"n":270,"o":7.35,"t":"2026-10-12T14:15:00Z","v":50750,"vw":7.289668},{"c":7.21,"h":7.2599,"l":7.21,"n":231,"o":7.2345,"t":"2026-10-12T14:30:00Z","v":11248,"vw":7.227316},{"c":7.19,"h":7.2,"l":7.16,"n":483,"o":7.2,"t":"2026-10-12T14:45:00Z","v":101192,"vw":7.179428},{"c":7.18,"h":7.195,"l":7.13,"n":397,"o":7.18,"t":"2026-10-12T15:00:00Z","v":34314,"vw":7.155401},{"c":7.16,"h":7.18,"l":7.14,"n":229,"o":7.18,"t":"2026-10-12T15:15:00Z","v":41054,"vw":7.154772},{"c":7.13,"h":7.185,"l":7.12,"n":133,"o":7.16,"t":"2026-10-12T15:30:00Z","v":6852,"vw":7.159798},{"c":7.13,"h":7.14,"l":7.12,"n":114,"o":7.12,"t":"2026-10-12T15:45:00Z","v":5832,"vw":7.136101},{"c":7.1,"h":7.14,"l":7.08,"n":133,"o":7.14,"t":"2026-10-12T16:00:00Z","v":7983,"vw":7.12037},{"c":7.085,"h":7.095,"l":7.06,"n":258,"o":7.08,"t":"2026-10-12T16:15:00Z","v":20066,"vw":7.077226},{"c":7.105,"h":7.11,"l":7.085,"n":171,"o":7.085,"t":"2026-10-12T16:30:00Z","v":11848,"vw":7.101103},{"c":7.1,"h":7.125,"l":7.08,"n":360,"o":7.105,"t":"2026-10-12T16:45:00Z","v":28792,"vw":7.101492},{"c":7.07,"h":7.1,"l":7.05,"n":116,"o":7.08,"t":"2026-10-12T17:00:00Z","v":6482,"vw":7.071717},{"c":7.105,"h":7.12,"l":7.045,"n":535,"o":7.08,"t":"2026-10-12T17:15:00Z","v":43771,"vw":7.076554},{"c":7.13,"h":7.18,"l":7.1,"n":551,"o":7.1,"t":"2026-10-12T17:30:00Z","v":65633,"vw":7.144886},{"c":7.105,"h":7.12,"l":7.08,"n":251,"o":7.12,"t":"2026-10-12T17:45:00Z","v":13634,"vw":7.105581},{"c":7.14,"h":7.14,"l":7.105,"n":257,"o":7.105,"t":"2026-10-12T18:00:00Z","v":11789,"vw":7.121103},{"c":7.14,"h":7.145,"l":7.125,"n":360,"o":7.14,"t":"2026-10-12T18:15:00Z","v":14854,"vw":7.135945},{"c":7.145,"h":7.15,"l":7.125,"n":218,"o":7.145,"t":"2026-10-12T18:30:00Z","v":14934,"vw":7.137653},{"c":7.1,"h":7.14,"l":7.09,"n":264,"o":7.14,"t":"2026-10-12T18:45:00Z","v":23279,"vw":7.112055},{"c":7.085,"h":7.11,"l":7.08,"n":215,"o":7.105,"t":"2026-10-12T19:00:00Z","v":12815,"vw":7.094811},{"c":7.095,"h":7.1,"l":7.085,"n":291,"o":7.085,"t":"2026-10-12T19:15:00Z","v":17757,"vw":7.094198},{"c":7.065,"h":7.1,"l":7.055,"n":505,"o":7.09,"t":"2026-10-12T19:30:00Z","v":35464,"vw":7.07535},{"c":7.055,"h":7.09,"l":7.045,"n":1761,"o":7.06,"t":"2026-10-12T19:45:00Z","v":141439,"vw":7.065914},{"c":7.06,"h":7.1,"l":7.06,"n":11,"o":7.06,"t":"2026-10-12T20:00:00Z","v":159917,"vw":7.061016},{"c":7.11,"h":7.11,"l":7.11,"n":9,"o":7.11,"t":"2026-10-13T11:00:00Z","v":508,"vw":7.11},{"c":7.17,"h":7.17,"l":7.17,"n":8,"o":7.17,"t":"2026-10-13T12:30:00Z","v":207,"vw":7.17},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-10-13T13:15:00Z","v":450,"vw":7.07},{"c":7.09,"h":7.2,"l":6.9606,"n":210,"o":7,"t":"2026-10-13T13:30:00Z","v":53491,"vw":7.02762},{"c":7,"h":7.12,"l":6.92,"n":818,"o":7.095,"t":"2026-10-13T13:45:00Z","v":310211,"vw":6.980366},{"c":7.05,"h":7.06,"l":6.98,"n":176,"o":7,"t":"2026-10-13T14:00:00Z","v":15833,"vw":7.014707},{"c":7.06,"h":7.07,"l":7.025,"n":146,"o":7.03,"t":"2026-10-13T14:15:00Z","v":9172,"vw":7.042205},{"c":7.11,"h":7.11,"l":7.06,"n":177,"o":7.07,"t":"2026-10-13T14:30:00Z","v":16924,"vw":7.077346},{"c":7.03,"h":7.12,"l":7.03,"n":294,"o":7.11,"t":"2026-10-13T14:45:00Z","v":32511,"vw":7.054803},{"c":7.03,"h":7.04,"l":7,"n":187,"o":7.03,"t":"2026-10-13T15:00:00Z","v":7060,"vw":7.015235},{"c":7.015,"h":7.03,"l":6.995,"n":284,"o":7.03,"t":"2026-10-13T15:15:00Z","v":21392,"vw":7.018418},{"c":7.035,"h":7.04,"l":6.99,"n":266,"o":7,"t":"2026-10-13T15:30:00Z","v":14724,"vw":7.00794},{"c":7.06,"h":7.06,"l":7.025,"n":196,"o":7.04,"t":"2026-10-13T15:45:00Z","v":9117,"vw":7.037456},{"c":7.04,"h":7.08,"l":7.03,"n":210,"o":7.065,"t":"2026-10-13T16:00:00Z","v":12040,"vw":7.047801},{"c":7.055,"h":7.055,"l":7.035,"n":145,"o":7.045,"t":"2026-10-13T16:15:00Z","v":8940,"vw":7.044331},{"c":7.06,"h":7.07,"l":7.055,"n":156,"o":7.055,"t":"2026-10-13T16:30:00Z","v":7110,"vw":7.059992},{"c":7.06,"h":7.08,"l":7.05,"n":176,"o":7.0699,"t":"2026-10-13T16:45:00Z","v":13163,"vw":7.068788},{"c":6.995,"h":7.06,"l":6.98,"n":290,"o":7.06,"t":"2026-10-13T17:00:00Z","v":14067,"vw":7.018773},{"c":7.01,"h":7.02,"l":6.98,"n":471,"o":6.98,"t":"2026-10-13T17:15:00Z","v":26525,"vw":6.997801},{"c":7.015,"h":7.03,"l":7,"n":180,"o":7.015,"t":"2026-10-13T17:30:00Z","v":16527,"vw":7.011629},{"c":6.99,"h":7.01,"l":6.97,"n":334,"o":7.01,"t":"2026-10-13T17:45:00Z","v":23500,"vw":6.995706},{"c":7.02,"h":7.02,"l":6.98,"n":423,"o":6.995,"t":"2026-10-13T18:00:00Z","v":50758,"vw":6.995938},{"c":7.04,"h":7.04,"l":7.015,"n":191,"o":7.02,"t":"2026-10-13T18:15:00Z","v":9856,"vw":7.030366},{"c":7.02,"h":7.04,"l":7.02,"n":104,"o":7.04,"t":"2026-10-13T18:30:00Z","v":5204,"vw":7.028897},{"c":7.0001,"h":7.031,"l":7,"n":521,"o":7.025,"t":"2026-10-13T18:45:00Z","v":62822,"vw":7.012212},{"c":7.025,"h":7.025,"l":6.995,"n":366,"o":7,"t":"2026-10-13T19:00:00Z","v":40579,"vw":7.002778},{"c":7.02,"h":7.025,"l":7,"n":472,"o":7.025,"t":"2026-10-13T19:15:00Z","v":52792,"vw":7.004305},{"c":7.025,"h":7.03,"l":7.01,"n":458,"o":7.01,"t":"2026-10-13T19:30:00Z","v":38540,"vw":7.021106},{"c":7,"h":7.025,"l":6.99,"n":4617,"o":7.02,"t":"2026-10-13T19:45:00Z","v":577313,"vw":7.000598},{"c":7,"h":7,"l":7,"n":11,"o":7,"t":"2026-10-13T20:00:00Z","v":174961,"vw":7},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-14T12:30:00Z","v":266,"vw":6.98},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-14T13:15:00Z","v":5979,"vw":6.98},{"c":6.96,"h":7,"l":6.8684,"n":373,"o":6.95,"t":"2026-10-14T13:30:00Z","v":47032,"vw":6.93538},{"c":7.025,"h":7.0729,"l":6.965,"n":184,"o":6.975,"t":"2026-10-14T13:45:00Z","v":12233,"vw":7.00374},{"c":7.03,"h":7.11,"l":7.03,"n":197,"o":7.04,"t":"2026-10-14T14:00:00Z","v":12063,"vw":7.067721},{"c":7.01,"h":7.085,"l":7.01,"n":213,"o":7.04,"t":"2026-10-14T14:15:00Z","v":18732,"vw":7.055747},{"c":7.05,"h":7.05,"l":6.99,"n":394,"o":7.01,"t":"2026-10-14T14:30:00Z","v":24389,"vw":7.026715},{"c":7.03,"h":7.075,"l":7,"n":466,"o":7.05,"t":"2026-10-14T14:45:00Z","v":16029,"vw":7.036772},{"c":7.02,"h":7.04,"l":7,"n":286,"o":7.025,"t":"2026-10-14T15:00:00Z","v":17638,"vw":7.02146},{"c":7.03,"h":7.05,"l":7.02,"n":252,"o":7.03,"t":"2026-10-14T15:15:00Z","v":11715,"vw":7.032042},{"c":7.05,"h":7.05,"l":7.03,"n":158,"o":7.04,"t":"2026-10-14T15:30:00Z","v":7469,"vw":7.035581},{"c":7.01,"h":7.07,"l":6.95,"n":760,"o":7.03,"t":"2026-10-14T15:45:00Z","v":83169,"vw":7.017214},{"c":6.975,"h":7.02,"l":6.97,"n":211,"o":7.02,"t":"2026-10-14T16:00:00Z","v":61195,"vw":6.985275},{"c":6.935,"h":7,"l":6.83,"n":671,"o":6.975,"t":"2026-10-14T16:15:00Z","v":225683,"vw":6.972459},{"c":6.89,"h":6.97,"l":6.885,"n":652,"o":6.94,"t":"2026-10-14T16:30:00Z","v":58142,"vw":6.929925},{"c":6.87,"h":6.93,"l":6.87,"n":287,"o":6.89,"t":"2026-10-14T16:45:00Z","v":19296,"vw":6.906581},{"c":6.92,"h":6.92,"l":6.86,"n":346,"o":6.88,"t":"2026-10-14T17:00:00Z","v":49377,"vw":6.880841},{"c":6.98,"h":6.99,"l":6.89,"n":400,"o":6.895,"t":"2026-10-14T17:15:00Z","v":70341,"vw":6.919426},{"c":6.99,"h":7.04,"l":6.91,"n":595,"o":6.98,"t":"2026-10-14T17:30:00Z","v":206645,"vw":6.996639},{"c":7,"h":7.015,"l":6.97,"n":357,"o":6.975,"t":"2026-10-14T17:45:00Z","v":61940,"vw":6.996912},{"c":7,"h":7.02,"l":6.99,"n":229,"o":6.99,"t":"2026-10-14T18:00:00Z","v":13378,"vw":7.005857},{"c":7.015,"h":7.03,"l":6.98,"n":500,"o":7,"t":"2026-10-14T18:15:00Z","v":38215,"vw":6.997752},{"c":6.995,"h":7.015,"l":6.99,"n":304,"o":7.01,"t":"2026-10-14T18:30:00Z","v":18055,"vw":7.000651},{"c":7.01,"h":7.02,"l":6.98,"n":337,"o":6.99,"t":"2026-10-14T18:45:00Z","v":22848,"vw":6.996568},{"c":7.005,"h":7.01,"l":6.99,"n":661,"o":7,"t":"2026-10-14T19:00:00Z","v":45209,"vw":7.002078},{"c":7.02,"h":7.025,"l":6.995,"n":691,"o":7,"t":"2026-10-14T19:15:00Z","v":52711,"vw":7.004999},{"c":6.97,"h":7.03,"l":6.97,"n":653,"o":7.025,"t":"2026-10-14T19:30:00Z","v":62705,"vw":6.999026},{"c":6.99,"h":7.02,"l":6.97,"n":1838,"o":6.97,"t":"2026-10-14T19:45:00Z","v":173924,"vw":6.996263},{"c":7,"h":7,"l":7,"n":17,"o":7,"t":"2026-10-14T20:00:00Z","v":195409,"vw":7},{"c":6.9928,"h":6.9928,"l":6.9928,"n":1,"o":6.9928,"t":"2026-10-14T20:30:00Z","v":100,"vw":6.9928},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-15T11:15:00Z","v":352,"vw":7.04},{"c":7.015,"h":7.04,"l":6.9,"n":483,"o":7.02,"t":"2026-10-15T13:30:00Z","v":117189,"vw":6.985077},{"c":6.944,"h":7.0476,"l":6.88,"n":432,"o":7.015,"t":"2026-10-15T13:45:00Z","v":52745,"vw":6.968131},{"c":7.07,"h":7.07,"l":6.9301,"n":592,"o":6.96,"t":"2026-10-15T14:00:00Z","v":76471,"vw":6.973057},{"c":7.05,"h":7.09,"l":7.02,"n":296,"o":7.07,"t":"2026-10-15T14:15:00Z","v":22641,"vw":7.047114},{"c":7.1,"h":7.125,"l":7.03,"n":357,"o":7.055,"t":"2026-10-15T14:30:00Z","v":26553,"vw":7.074303},{"c":7.07,"h":7.12,"l":7.06,"n":377,"o":7.1,"t":"2026-10-15T14:45:00Z","v":19921,"vw":7.081234},{"c":7.105,"h":7.105,"l":7.065,"n":240,"o":7.07,"t":"2026-10-15T15:00:00Z","v":10582,"vw":7.083785},{"c":7.05,"h":7.13,"l":7.04,"n":332,"o":7.12,"t":"2026-10-15T15:15:00Z","v":17270,"vw":7.086776},{"c":7.07,"h":7.08,"l":7.05,"n":277,"o":7.06,"t":"2026-10-15T15:30:00Z","v":18267,"vw":7.065022},{"c":7.0497,"h":7.07,"l":7.035,"n":262,"o":7.06,"t":"2026-10-15T15:45:00Z","v":28071,"vw":7.049313},{"c":6.99,"h":7.07,"l":6.975,"n":387,"o":7.045,"t":"2026-10-15T16:00:00Z","v":31850,"vw":7.023867},{"c":6.9405,"h":6.98,"l":6.93,"n":310,"o":6.98,"t":"2026-10-15T16:15:00Z","v":23409,"vw":6.951242},{"c":6.91,"h":6.94,"l":6.89,"n":356,"o":6.94,"t":"2026-10-15T16:30:00Z","v":26560,"vw":6.91525},{"c":6.92,"h":6.945,"l":6.905,"n":288,"o":6.905,"t":"2026-10-15T16:45:00Z","v":16891,"vw":6.921532},{"c":6.86,"h":6.915,"l":6.85,"n":319,"o":6.91,"t":"2026-10-15T17:00:00Z","v":23945,"vw":6.880757},{"c":6.86,"h":6.885,"l":6.84,"n":361,"o":6.86,"t":"2026-10-15T17:15:00Z","v":27067,"vw":6.86569},{"c":6.88,"h":6.88,"l":6.83,"n":300,"o":6.85,"t":"2026-10-15T17:30:00Z","v":18408,"vw":6.861447},{"c":6.915,"h":6.92,"l":6.87,"n":305,"o":6.875,"t":"2026-10-15T17:45:00Z","v":19824,"vw":6.890583},{"c":6.85,"h":6.915,"l":6.85,"n":322,"o":6.915,"t":"2026-10-15T18:00:00Z","v":26670,"vw":6.885298},{"c":6.85,"h":6.87,"l":6.84,"n":364,"o":6.84,"t":"2026-10-15T18:15:00Z","v":31575,"vw":6.854908},{"c":6.925,"h":6.925,"l":6.845,"n":507,"o":6.85,"t":"2026-10-15T18:30:00Z","v":49755,"vw":6.873806},{"c":6.94,"h":6.955,"l":6.915,"n":385,"o":6.925,"t":"2026-10-15T18:45:00Z","v":39002,"vw":6.92574},{"c":6.955,"h":6.955,"l":6.915,"n":474,"o":6.94,"t":"2026-10-15T19:00:00Z","v":47469,"vw":6.935779},{"c":6.945,"h":6.975,"l":6.94,"n":507,"o":6.955,"t":"2026-10-15T19:15:00Z","v":44576,"vw":6.955702},{"c":7.07,"h":7.08,"l":6.945,"n":568,"o":6.95,"t":"2026-10-15T19:30:00Z","v":53269,"vw":7.030936},{"c":6.975,"h":7.08,"l":6.97,"n":1939,"o":7.075,"t":"2026-10-15T19:45:00Z","v":197671,"vw":7.009323},{"c":7.1,"h":7.1,"l":6.97,"n":13,"o":6.97,"t":"2026-10-15T20:00:00Z","v":112965,"vw":6.973332},{"c":7.03,"h":7.03,"l":7.02,"n":3,"o":7.02,"t":"2026-10-15T20:45:00Z","v":470,"vw":7.024609},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-15T23:15:00Z","v":200,"vw":7.07},{"c":6.81,"h":7.02,"l":6.7805,"n":439,"o":6.98,"t":"2026-10-16T13:30:00Z","v":56618,"vw":6.895197},{"c":6.655,"h":6.82,"l":6.65,"n":471,"o":6.81,"t":"2026-10-16T13:45:00Z","v":59192,"vw":6.736161},{"c":6.71,"h":6.73,"l":6.64,"n":509,"o":6.6576,"t":"2026-10-16T14:00:00Z","v":62489,"vw":6.70461},{"c":6.53,"h":6.705,"l":6.53,"n":413,"o":6.705,"t":"2026-10-16T14:15:00Z","v":57150,"vw":6.595855},{"c":6.53,"h":6.5799,"l":6.52,"n":521,"o":6.525,"t":"2026-10-16T14:30:00Z","v":37874,"vw":6.554413},{"c":6.46,"h":6.5305,"l":6.445,"n":588,"o":6.53,"t":"2026-10-16T14:45:00Z","v":80580,"vw":6.488727},{"c":6.36,"h":6.46,"l":6.36,"n":2206,"o":6.458,"t":"2026-10-16T15:00:00Z","v":153815,"vw":6.422437},{"c":6.345,"h":6.3814,"l":6.33,"n":424,"o":6.37,"t":"2026-10-16T15:15:00Z","v":38783,"vw":6.355943},{"c":6.28,"h":6.39,"l":6.26,"n":911,"o":6.34,"t":"2026-10-16T15:30:00Z","v":93585,"vw":6.307486},{"c":6.36,"h":6.37,"l":6.26,"n":548,"o":6.28,"t":"2026-10-16T15:45:00Z","v":54294,"vw":6.325874},{"c":6.28,"h":6.36,"l":6.2701,"n":426,"o":6.36,"t":"2026-10-16T16:00:00Z","v":77290,"vw":6.294535},{"c":6.27,"h":6.31,"l":6.255,"n":552,"o":6.28,"t":"2026-10-16T16:15:00Z","v":45813,"vw":6.272949},{"c":6.26,"h":6.285,"l":6.26,"n":357,"o":6.275,"t":"2026-10-16T16:30:00Z","v":29949,"vw":6.273813},{"c":6.27,"h":6.31,"l":6.26,"n":440,"o":6.2688,"t":"2026-10-16T16:45:00Z","v":31640,"vw":6.275973},{"c":6.32,"h":6.32,"l":6.22,"n":638,"o":6.265,"t":"2026-10-16T17:00:00Z","v":57458,"vw":6.254937},{"c":6.3,"h":6.335,"l":6.29,"n":365,"o":6.32,"t":"2026-10-16T17:15:00Z","v":32702,"vw":6.317147},{"c":6.275,"h":6.3299,"l":6.27,"n":485,"o":6.31,"t":"2026-10-16T17:30:00Z","v":25111,"vw":6.296415},{"c":6.2918,"h":6.3,"l":6.255,"n":371,"o":6.28,"t":"2026-10-16T17:45:00Z","v":48075,"vw":6.286907},{"c":6.3,"h":6.3092,"l":6.26,"n":425,"o":6.29,"t":"2026-10-16T18:00:00Z","v":24808,"vw":6.285171},{"c":6.285,"h":6.3,"l":6.25,"n":487,"o":6.3,"t":"2026-10-16T18:15:00Z","v":28125,"vw":6.26805},{"c":6.365,"h":6.3799,"l":6.28,"n":591,"o":6.285,"t":"2026-10-16T18:30:00Z","v":37140,"vw":6.329508},{"c":6.4,"h":6.405,"l":6.35,"n":1145,"o":6.365,"t":"2026-10-16T18:45:00Z","v":112820,"vw":6.383268},{"c":6.465,"h":6.47,"l":6.36,"n":817,"o":6.4,"t":"2026-10-16T19:00:00Z","v":94831,"vw":6.39806},{"c":6.435,"h":6.48,"l":6.42,"n":907,"o":6.47,"t":"2026-10-16T19:15:00Z","v":82108,"vw":6.448854},{"c":6.49,"h":6.53,"l":6.425,"n":1505,"o":6.435,"t":"2026-10-16T19:30:00Z","v":144694,"vw":6.46884},{"c":6.37,"h":6.485,"l":6.37,"n":2429,"o":6.48,"t":"2026-10-16T19:45:00Z","v":253025,"vw":6.415845},{"c":6.38,"h":6.41,"l":6.38,"n":14,"o":6.38,"t":"2026-10-16T20:00:00Z","v":163479,"vw":6.380704},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-16T20:15:00Z","v":2446,"vw":6.38},{"c":6.3965,"h":6.3965,"l":6.3965,"n":1,"o":6.3965,"t":"2026-10-16T23:30:00Z","v":100,"vw":6.3965},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-19T11:45:00Z","v":235,"vw":6.69},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-19T12:15:00Z","v":269,"vw":6.64},{"c":6.565,"h":6.73,"l":6.455,"n":433,"o":6.54,"t":"2026-10-19T13:30:00Z","v":61077,"vw":6.596643},{"c":6.58,"h":6.6523,"l":6.565,"n":270,"o":6.565,"t":"2026-10-19T13:45:00Z","v":20945,"vw":6.615895},{"c":6.65,"h":6.69,"l":6.55,"n":306,"o":6.595,"t":"2026-10-19T14:00:00Z","v":43940,"vw":6.603114},{"c":6.67,"h":6.68,"l":6.62,"n":133,"o":6.65,"t":"2026-10-19T14:15:00Z","v":11833,"vw":6.664031},{"c":6.65,"h":6.6992,"l":6.63,"n":341,"o":6.675,"t":"2026-10-19T14:30:00Z","v":25236,"vw":6.654383},{"c":6.645,"h":6.675,"l":6.62,"n":412,"o":6.655,"t":"2026-10-19T14:45:00Z","v":27835,"vw":6.644974},{"c":6.685,"h":6.73,"l":6.62,"n":713,"o":6.645,"t":"2026-10-19T15:00:00Z","v":77163,"vw":6.677127},{"c":6.705,"h":6.72,"l":6.685,"n":218,"o":6.685,"t":"2026-10-19T15:15:00Z","v":10080,"vw":6.701367},{"c":6.7,"h":6.71,"l":6.685,"n":197,"o":6.7,"t":"2026-10-19T15:30:00Z","v":12598,"vw":6.696439},{"c":6.685,"h":6.7,"l":6.685,"n":228,"o":6.7,"t":"2026-10-19T15:45:00Z","v":8117,"vw":6.690498},{"c":6.68,"h":6.68,"l":6.65,"n":230,"o":6.68,"t":"2026-10-19T16:00:00Z","v":16634,"vw":6.66341},{"c":6.685,"h":6.69,"l":6.65,"n":240,"o":6.685,"t":"2026-10-19T16:15:00Z","v":23385,"vw":6.665875},{"c":6.705,"h":6.735,"l":6.66,"n":355,"o":6.67,"t":"2026-10-19T16:30:00Z","v":32863,"vw":6.698483},{"c":6.68,"h":6.69,"l":6.665,"n":179,"o":6.69,"t":"2026-10-19T16:45:00Z","v":9499,"vw":6.672906},{"c":6.675,"h":6.685,"l":6.67,"n":184,"o":6.675,"t":"2026-10-19T17:00:00Z","v":12577,"vw":6.677114},{"c":6.685,"h":6.685,"l":6.6612,"n":251,"o":6.67,"t":"2026-10-19T17:15:00Z","v":15469,"vw":6.672649},{"c":6.6,"h":6.685,"l":6.59,"n":319,"o":6.685,"t":"2026-10-19T17:30:00Z","v":21678,"vw":6.640666},{"c":6.595,"h":6.6,"l":6.575,"n":311,"o":6.6,"t":"2026-10-19T17:45:00Z","v":16832,"vw":6.587344},{"c":6.595,"h":6.615,"l":6.59,"n":230,"o":6.6,"t":"2026-10-19T18:00:00Z","v":14142,"vw":6.601506},{"c":6.585,"h":6.6,"l":6.58,"n":205,"o":6.595,"t":"2026-10-19T18:15:00Z","v":10559,"vw":6.591137},{"c":6.595,"h":6.6,"l":6.58,"n":312,"o":6.58,"t":"2026-10-19T18:30:00Z","v":21886,"vw":6.591984},{"c":6.63,"h":6.63,"l":6.6,"n":355,"o":6.6,"t":"2026-10-19T18:45:00Z","v":23979,"vw":6.612155},{"c":6.635,"h":6.64,"l":6.62,"n":328,"o":6.63,"t":"2026-10-19T19:00:00Z","v":31898,"vw":6.62825},{"c":6.635,"h":6.66,"l":6.635,"n":417,"o":6.635,"t":"2026-10-19T19:15:00Z","v":32062,"vw":6.645396},{"c":6.655,"h":6.655,"l":6.635,"n":418,"o":6.635,"t":"2026-10-19T19:30:00Z","v":34601,"vw":6.648591},{"c":6.6,"h":6.655,"l":6.6,"n":1608,"o":6.6501,"t":"2026-10-19T19:45:00Z","v":107297,"vw":6.62641},{"c":6.605,"h":6.605,"l":6.605,"n":8,"o":6.605,"t":"2026-10-19T20:00:00Z","v":86918,"vw":6.605},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-19T21:30:00Z","v":250,"vw":6.73},{"c":6.73,"h":6.73,"l":6.505,"n":531,"o":6.58,"t":"2026-10-20T13:30:00Z","v":39901,"vw":6.615964},{"c":6.75,"h":6.75,"l":6.64,"n":613,"o":6.67,"t":"2026-10-20T13:45:00Z","v":73378,"vw":6.708862},{"c":6.77,"h":6.78,"l":6.71,"n":386,"o":6.74,"t":"2026-10-20T14:00:00Z","v":31971,"vw":6.738163},{"c":6.755,"h":6.81,"l":6.72,"n":636,"o":6.77,"t":"2026-10-20T14:15:00Z","v":91916,"vw":6.760794},{"c":6.81,"h":6.82,"l":6.755,"n":400,"o":6.76,"t":"2026-10-20T14:30:00Z","v":35218,"vw":6.78892},{"c":6.92,"h":6.93,"l":6.81,"n":710,"o":6.81,"t":"2026-10-20T14:45:00Z","v":195233,"vw":6.878753},{"c":6.84,"h":6.935,"l":6.82,"n":596,"o":6.91,"t":"2026-10-20T15:00:00Z","v":161115,"vw":6.895947},{"c":6.86,"h":6.885,"l":6.82,"n":457,"o":6.83,"t":"2026-10-20T15:15:00Z","v":45132,"vw":6.848963},{"c":6.84,"h":6.87,"l":6.83,"n":337,"o":6.85,"t":"2026-10-20T15:30:00Z","v":29575,"vw":6.845878},{"c":6.825,"h":6.84,"l":6.82,"n":153,"o":6.83,"t":"2026-10-20T15:45:00Z","v":7947,"vw":6.826097},{"c":6.73,"h":6.81,"l":6.73,"n":253,"o":6.81,"t":"2026-10-20T16:00:00Z","v":22923,"vw":6.766237},{"c":6.77,"h":6.77,"l":6.72,"n":263,"o":6.73,"t":"2026-10-20T16:15:00Z","v":13182,"vw":6.742728},{"c":6.765,"h":6.775,"l":6.755,"n":272,"o":6.77,"t":"2026-10-20T16:30:00Z","v":22836,"vw":6.761734},{"c":6.735,"h":6.765,"l":6.73,"n":194,"o":6.7638,"t":"2026-10-20T16:45:00Z","v":13380,"vw":6.752838},{"c":6.75,"h":6.75,"l":6.73,"n":195,"o":6.735,"t":"2026-10-20T17:00:00Z","v":10239,"vw":6.737613},{"c":6.77,"h":6.78,"l":6.745,"n":152,"o":6.745,"t":"2026-10-20T17:15:00Z","v":9831,"vw":6.753366},{"c":6.7476,"h":6.77,"l":6.735,"n":226,"o":6.77,"t":"2026-10-20T17:30:00Z","v":16217,"vw":6.758165},{"c":6.725,"h":6.74,"l":6.705,"n":154,"o":6.74,"t":"2026-10-20T17:45:00Z","v":7653,"vw":6.729053},{"c":6.755,"h":6.76,"l":6.725,"n":412,"o":6.73,"t":"2026-10-20T18:00:00Z","v":46661,"vw":6.747787},{"c":6.63,"h":6.765,"l":6.63,"n":688,"o":6.755,"t":"2026-10-20T18:15:00Z","v":103212,"vw":6.690557},{"c":6.6012,"h":6.63,"l":6.6,"n":511,"o":6.63,"t":"2026-10-20T18:30:00Z","v":44561,"vw":6.611042},{"c":6.59,"h":6.62,"l":6.59,"n":574,"o":6.605,"t":"2026-10-20T18:45:00Z","v":85949,"vw":6.606174},{"c":6.615,"h":6.655,"l":6.58,"n":620,"o":6.59,"t":"2026-10-20T19:00:00Z","v":59950,"vw":6.614548},{"c":6.605,"h":6.62,"l":6.59,"n":647,"o":6.6101,"t":"2026-10-20T19:15:00Z","v":91932,"vw":6.602802},{"c":6.62,"h":6.6373,"l":6.59,"n":873,"o":6.6,"t":"2026-10-20T19:30:00Z","v":104494,"vw":6.610271},{"c":6.508,"h":6.628,"l":6.47,"n":4244,"o":6.62,"t":"2026-10-20T19:45:00Z","v":500440,"vw":6.523916},{"c":6.51,"h":6.51,"l":6.51,"n":14,"o":6.51,"t":"2026-10-20T20:00:00Z","v":217913,"vw":6.51},{"c":6.47,"h":6.47,"l":6.4257,"n":2,"o":6.4257,"t":"2026-10-20T20:45:00Z","v":459,"vw":6.454654},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-20T21:00:00Z","v":13895,"vw":6.51},{"c":6.55,"h":6.7,"l":6.52,"n":30,"o":6.7,"t":"2026-10-21T09:30:00Z","v":1729,"vw":6.61486},{"c":6.5084,"h":6.5084,"l":6.5084,"n":1,"o":6.5084,"t":"2026-10-21T12:15:00Z","v":100,"vw":6.5084},{"c":6.52,"h":6.7,"l":6.52,"n":4,"o":6.7,"t":"2026-10-21T12:45:00Z","v":357,"vw":6.648718},{"c":6.5,"h":6.52,"l":6.5,"n":20,"o":6.52,"t":"2026-10-21T13:15:00Z","v":2324,"vw":6.506804},{"c":6.4627,"h":6.66,"l":6.45,"n":296,"o":6.49,"t":"2026-10-21T13:30:00Z","v":29135,"vw":6.501433},{"c":6.4971,"h":6.62,"l":6.47,"n":365,"o":6.47,"t":"2026-10-21T13:45:00Z","v":29312,"vw":6.536979},{"c":6.42,"h":6.495,"l":6.4,"n":317,"o":6.495,"t":"2026-10-21T14:00:00Z","v":21447,"vw":6.442208},{"c":6.49,"h":6.51,"l":6.38,"n":1091,"o":6.41,"t":"2026-10-21T14:15:00Z","v":259095,"vw":6.432074},{"c":6.65,"h":6.67,"l":6.5,"n":911,"o":6.5,"t":"2026-10-21T14:30:00Z","v":177862,"vw":6.537202},{"c":6.61,"h":6.67,"l":6.59,"n":1051,"o":6.65,"t":"2026-10-21T14:45:00Z","v":246462,"vw":6.608052},{"c":6.545,"h":6.605,"l":6.525,"n":487,"o":6.605,"t":"2026-10-21T15:00:00Z","v":28974,"vw":6.546651},{"c":6.53,"h":6.56,"l":6.51,"n":700,"o":6.55,"t":"2026-10-21T15:15:00Z","v":47938,"vw":6.525192},{"c":6.505,"h":6.55,"l":6.485,"n":309,"o":6.545,"t":"2026-10-21T15:30:00Z","v":15313,"vw":6.508429},{"c":6.53,"h":6.54,"l":6.49,"n":441,"o":6.505,"t":"2026-10-21T15:45:00Z","v":27261,"vw":6.507845},{"c":6.55,"h":6.56,"l":6.53,"n":212,"o":6.53,"t":"2026-10-21T16:00:00Z","v":13599,"vw":6.547792},{"c":6.57,"h":6.575,"l":6.54,"n":426,"o":6.56,"t":"2026-10-21T16:15:00Z","v":29081,"vw":6.553372},{"c":6.56,"h":6.6,"l":6.555,"n":473,"o":6.565,"t":"2026-10-21T16:30:00Z","v":31939,"vw":6.576137},{"c":6.53,"h":6.575,"l":6.53,"n":389,"o":6.57,"t":"2026-10-21T16:45:00Z","v":77221,"vw":6.558282},{"c":6.555,"h":6.56,"l":6.52,"n":363,"o":6.52,"t":"2026-10-21T17:00:00Z","v":21556,"vw":6.536211},{"c":6.555,"h":6.56,"l":6.525,"n":561,"o":6.56,"t":"2026-10-21T17:15:00Z","v":49666,"vw":6.53975},{"c":6.6,"h":6.62,"l":6.555,"n":399,"o":6.56,"t":"2026-10-21T17:30:00Z","v":33141,"vw":6.593071},{"c":6.64,"h":6.645,"l":6.58,"n":465,"o":6.59,"t":"2026-10-21T17:45:00Z","v":41658,"vw":6.607907},{"c":6.6,"h":6.635,"l":6.6,"n":591,"o":6.635,"t":"2026-10-21T18:00:00Z","v":156299,"vw":6.612435},{"c":6.65,"h":6.67,"l":6.61,"n":381,"o":6.61,"t":"2026-10-21T18:15:00Z","v":38278,"vw":6.635733},{"c":6.655,"h":6.66,"l":6.64,"n":350,"o":6.65,"t":"2026-10-21T18:30:00Z","v":25389,"vw":6.649312},{"c":6.57,"h":6.665,"l":6.56,"n":902,"o":6.65,"t":"2026-10-21T18:45:00Z","v":118895,"vw":6.63465},{"c":6.55,"h":6.59,"l":6.53,"n":941,"o":6.56,"t":"2026-10-21T19:00:00Z","v":116597,"vw":6.561219},{"c":6.56,"h":6.585,"l":6.535,"n":896,"o":6.55,"t":"2026-10-21T19:15:00Z","v":73257,"vw":6.558345},{"c":6.6,"h":6.63,"l":6.57,"n":1254,"o":6.57,"t":"2026-10-21T19:30:00Z","v":98594,"vw":6.607584},{"c":6.51,"h":6.62,"l":6.49,"n":3779,"o":6.595,"t":"2026-10-21T19:45:00Z","v":389527,"vw":6.536894},{"c":6.64,"h":6.64,"l":6.51,"n":11,"o":6.51,"t":"2026-10-21T20:00:00Z","v":254734,"vw":6.510553},{"c":6.3003,"h":6.42,"l":6.3003,"n":2,"o":6.42,"t":"2026-10-21T22:15:00Z","v":324,"vw":6.36015},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-21T22:45:00Z","v":100,"vw":6.51},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-21T23:30:00Z","v":546,"vw":6.55},{"c":6.5,"h":6.57,"l":6.33,"n":184,"o":6.43,"t":"2026-10-22T13:30:00Z","v":28291,"vw":6.435264},{"c":6.58,"h":6.58,"l":6.45,"n":119,"o":6.48,"t":"2026-10-22T13:45:00Z","v":10933,"vw":6.486835},{"c":6.565,"h":6.59,"l":6.52,"n":156,"o":6.56,"t":"2026-10-22T14:00:00Z","v":15764,"vw":6.552819},{"c":6.55,"h":6.605,"l":6.55,"n":460,"o":6.55,"t":"2026-10-22T14:15:00Z","v":33324,"vw":6.555482},{"c":6.59,"h":6.59,"l":6.54,"n":462,"o":6.56,"t":"2026-10-22T14:30:00Z","v":43220,"vw":6.553067},{"c":6.57,"h":6.605,"l":6.56,"n":232,"o":6.59,"t":"2026-10-22T14:45:00Z","v":10202,"vw":6.580781},{"c":6.565,"h":6.59,"l":6.55,"n":281,"o":6.59,"t":"2026-10-22T15:00:00Z","v":17277,"vw":6.557845},{"c":6.57,"h":6.61,"l":6.5638,"n":246,"o":6.57,"t":"2026-10-22T15:15:00Z","v":13274,"vw":6.590858},{"c":6.58,"h":6.58,"l":6.55,"n":355,"o":6.58,"t":"2026-10-22T15:30:00Z","v":19822,"vw":6.55835},{"c":6.61,"h":6.61,"l":6.56,"n":212,"o":6.56,"t":"2026-10-22T15:45:00Z","v":9368,"vw":6.588711},{"c":6.595,"h":6.62,"l":6.595,"n":109,"o":6.605,"t":"2026-10-22T16:00:00Z","v":5177,"vw":6.610396},{"c":6.63,"h":6.63,"l":6.595,"n":147,"o":6.595,"t":"2026-10-22T16:15:00Z","v":9860,"vw":6.618385},{"c":6.565,"h":6.64,"l":6.565,"n":187,"o":6.63,"t":"2026-10-22T16:30:00Z","v":11837,"vw":6.602699},{"c":6.52,"h":6.565,"l":6.46,"n":833,"o":6.565,"t":"2026-10-22T16:45:00Z","v":80519,"vw":6.538334},{"c":6.495,"h":6.53,"l":6.48,"n":157,"o":6.52,"t":"2026-10-22T17:00:00Z","v":6931,"vw":6.504607},{"c":6.485,"h":6.53,"l":6.48,"n":296,"o":6.51,"t":"2026-10-22T17:15:00Z","v":15981,"vw":6.511536},{"c":6.51,"h":6.53,"l":6.4701,"n":174,"o":6.4701,"t":"2026-10-22T17:30:00Z","v":8291,"vw":6.49736},{"c":6.49,"h":6.52,"l":6.49,"n":171,"o":6.51,"t":"2026-10-22T17:45:00Z","v":7807,"vw":6.495268},{"c":6.5,"h":6.5,"l":6.46,"n":145,"o":6.48,"t":"2026-10-22T18:00:00Z","v":8824,"vw":6.483975},{"c":6.51,"h":6.535,"l":6.5,"n":446,"o":6.5,"t":"2026-10-22T18:15:00Z","v":39676,"vw":6.515663},{"c":6.485,"h":6.53,"l":6.465,"n":413,"o":6.51,"t":"2026-10-22T18:30:00Z","v":82675,"vw":6.499147},{"c":6.475,"h":6.485,"l":6.46,"n":190,"o":6.485,"t":"2026-10-22T18:45:00Z","v":14217,"vw":6.475817},{"c":6.49,"h":6.5,"l":6.46,"n":373,"o":6.47,"t":"2026-10-22T19:00:00Z","v":24067,"vw":6.481314},{"c":6.485,"h":6.495,"l":6.48,"n":289,"o":6.485,"t":"2026-10-22T19:15:00Z","v":26713,"vw":6.48681},{"c":6.485,"h":6.505,"l":6.47,"n":872,"o":6.48,"t":"2026-10-22T19:30:00Z","v":81248,"vw":6.494103},{"c":6.495,"h":6.53,"l":6.47,"n":1934,"o":6.485,"t":"2026-10-22T19:45:00Z","v":158658,"vw":6.492423},{"c":6.5,"h":6.5,"l":6.5,"n":14,"o":6.5,"t":"2026-10-22T20:00:00Z","v":157827,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":7,"o":6.5,"t":"2026-10-23T12:45:00Z","v":205,"vw":6.5},{"c":6.415,"h":6.61,"l":6.36,"n":114,"o":6.48,"t":"2026-10-23T13:30:00Z","v":18334,"vw":6.444143},{"c":6.45,"h":6.5,"l":6.4,"n":193,"o":6.44,"t":"2026-10-23T13:45:00Z","v":19020,"vw":6.446786},{"c":6.43,"h":6.475,"l":6.3901,"n":140,"o":6.445,"t":"2026-10-23T14:00:00Z","v":6437,"vw":6.428393},{"c":6.42,"h":6.445,"l":6.37,"n":191,"o":6.4,"t":"2026-10-23T14:15:00Z","v":14770,"vw":6.399702},{"c":6.47,"h":6.47,"l":6.41,"n":109,"o":6.43,"t":"2026-10-23T14:30:00Z","v":5881,"vw":6.443502},{"c":6.505,"h":6.535,"l":6.49,"n":282,"o":6.49,"t":"2026-10-23T14:45:00Z","v":18102,"vw":6.506255},{"c":6.47,"h":6.505,"l":6.44,"n":172,"o":6.5,"t":"2026-10-23T15:00:00Z","v":8271,"vw":6.471385},{"c":6.455,"h":6.4854,"l":6.44,"n":170,"o":6.47,"t":"2026-10-23T15:15:00Z","v":11796,"vw":6.474105},{"c":6.46,"h":6.47,"l":6.435,"n":180,"o":6.45,"t":"2026-10-23T15:30:00Z","v":8599,"vw":6.457701},{"c":6.48,"h":6.48,"l":6.46,"n":15,"o":6.465,"t":"2026-10-23T15:45:00Z","v":907,"vw":6.46936}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13122934826619434,"strike":14.792355057793522,"iv":1.3367957007165063,"gamma":0.0517110981299055,"theta":-0.005301731141809037,"vega":0.004428959444863991,"rho":0.000778217459316122,"breakevenPct":130.30222848857585},{"delta":0.15,"premium":0.1949010275105724,"strike":12.669965749647588,"iv":1.2243086764842184,"gamma":0.07562115210248942,"theta":-0.006142417084320536,"vega":0.005744743570256378,"rho":0.0011741281564433238,"breakevenPct":98.53189470923084},{"delta":0.2,"premium":0.2585727067549505,"strike":10.54757644150165,"iv":1.1118216522519302,"gamma":0.09953120607507335,"theta":-0.006983103026832033,"vega":0.007060527695648765,"rho":0.0015700388535705256,"breakevenPct":66.76156092988582},{"delta":0.25,"premium":0.32384149552396,"strike":9.5115850447604,"iv":1.039643654555029,"gamma":0.1196100579252238,"theta":-0.007317219589257504,"vega":0.007868878357030016,"rho":0.001962928584365185,"breakevenPct":51.78127376982037},{"delta":0.3,"premium":0.3896656134807794,"strike":8.853343865192207,"iv":0.9814814639283833,"gamma":0.13835676671932595,"theta":-0.00747519747235387,"vega":0.008500789889415482,"rho":0.0023547678982948905,"breakevenPct":42.63903516470657},{"delta":0.35,"premium":0.45548973143759874,"strike":8.195102685624013,"iv":0.9233192733017378,"gamma":0.15710347551342813,"theta":-0.007633175355450237,"vega":0.009132701421800948,"rho":0.002746607212224596,"breakevenPct":33.49679655959277},{"delta":0.4,"premium":0.5213138493944182,"strike":7.536861506055818,"iv":0.8651570826750921,"gamma":0.1758501843075303,"theta":-0.007791153238546603,"vega":0.009764612954186415,"rho":0.0031384465261543016,"breakevenPct":24.354557954478956},{"delta":0.45,"premium":0.6454616067465602,"strike":7.238126941855304,"iv":0.8500738126941856,"gamma":0.17102356857523301,"theta":-0.007433377718597425,"vega":0.009381003106968487,"rho":0.003449200817511583,"breakevenPct":21.660317108053455},{"delta":0.5,"premium":0.773069241011984,"strike":6.9607190412782955,"iv":0.8375460719041279,"gamma":0.16479853528628496,"theta":-0.007045006657789614,"vega":0.008937150466045273,"rho":0.0037551449804111786,"breakevenPct":19.348584603245055},{"delta":0.55,"premium":0.9006768752774079,"strike":6.683311140701287,"iv":0.8250183311140701,"gamma":0.15857350199733689,"theta":-0.006656635596981802,"vega":0.00849329782512206,"rho":0.004061089143310774,"breakevenPct":17.036852098436647},{"delta":0.6,"premium":1.0282845095428317,"strike":6.405903240124279,"iv":0.8124905903240124,"gamma":0.15234846870838883,"theta":-0.006268264536173991,"vega":0.008049445184198846,"rho":0.00436703330621037,"breakevenPct":14.725119593628245},{"delta":0.65,"premium":1.1558921438082557,"strike":6.12849533954727,"iv":0.7999628495339547,"gamma":0.14612343541944076,"theta":-0.0058798934753661785,"vega":0.007605592543275632,"rho":0.004672977469109965,"breakevenPct":12.413387088819839},{"delta":0.7,"premium":1.2834997780736792,"strike":5.8510874389702625,"iv":0.787435108743897,"gamma":0.13989840213049268,"theta":-0.005491522414558367,"vega":0.007161739902352419,"rho":0.00497892163200956,"breakevenPct":10.101654584011436},{"delta":0.75,"premium":1.4111074123391032,"strike":5.573679538393254,"iv":0.7749073679538393,"gamma":0.13367336884154463,"theta":-0.005103151353750555,"vega":0.006717887261429205,"rho":0.0052848657949091556,"breakevenPct":7.789922079203031},{"delta":0.8,"premium":1.5387150466045272,"strike":5.296271637816245,"iv":0.7623796271637816,"gamma":0.12744833555259655,"theta":-0.004714780292942743,"vega":0.006274034620505992,"rho":0.005590809957808752,"breakevenPct":5.4781895743946265},{"delta":0.85,"premium":1.6663226808699507,"strike":5.018863737239236,"iv":0.7498518863737239,"gamma":0.12122330226364848,"theta":-0.004326409232134932,"vega":0.005830181979582779,"rho":0.005896754120708347,"breakevenPct":3.1664570695862224},{"delta":0.9,"premium":2.6104010919479252,"strike":4.015367271633763,"iv":1.052814828063612,"gamma":0.07982464582875898,"theta":-0.0035933761060270375,"vega":0.004164322172963155,"rho":0.004955267920729394,"breakevenPct":2.2495117836680176}],"put":[{"delta":0.85,"premium":4.9241459964215775,"strike":11.300148975940385,"iv":1.093107424056398,"gamma":0.08570926494266257,"theta":-0.004482183336254136,"vega":0.005918695638917511,"rho":-0.016195245025554868,"breakevenPct":1.6048922913764307}]},"raw":{"call":[{"delta":0.1,"premium":0.13122934826619434,"strike":14.792355057793522,"iv":1.3367957007165063,"gamma":0.0517110981299055,"theta":-0.005301731141809037,"vega":0.004428959444863991,"rho":0.000778217459316122,"breakevenPct":130.30222848857585},{"delta":0.15,"premium":0.1949010275105724,"strike":12.669965749647588,"iv":1.2243086764842184,"gamma":0.07562115210248942,"theta":-0.006142417084320536,"vega":0.005744743570256378,"rho":0.0011741281564433238,"breakevenPct":98.53189470923084},{"delta":0.2,"premium":0.2585727067549505,"strike":10.54757644150165,"iv":1.1118216522519302,"gamma":0.09953120607507335,"theta":-0.006983103026832033,"vega":0.007060527695648765,"rho":0.0015700388535705256,"breakevenPct":66.76156092988582},{"delta":0.25,"premium":0.32384149552396,"strike":9.5115850447604,"iv":1.039643654555029,"gamma":0.1196100579252238,"theta":-0.007317219589257504,"vega":0.007868878357030016,"rho":0.001962928584365185,"breakevenPct":51.78127376982037},{"delta":0.3,"premium":0.3896656134807794,"strike":8.853343865192207,"iv":0.9814814639283833,"gamma":0.13835676671932595,"theta":-0.00747519747235387,"vega":0.008500789889415482,"rho":0.0023547678982948905,"breakevenPct":42.63903516470657},{"delta":0.35,"premium":0.45548973143759874,"strike":8.195102685624013,"iv":0.9233192733017378,"gamma":0.15710347551342813,"theta":-0.007633175355450237,"vega":0.009132701421800948,"rho":0.002746607212224596,"breakevenPct":33.49679655959277},{"delta":0.4,"premium":0.5213138493944182,"strike":7.536861506055818,"iv":0.8651570826750921,"gamma":0.1758501843075303,"theta":-0.007791153238546603,"vega":0.009764612954186415,"rho":0.0031384465261543016,"breakevenPct":24.354557954478956},{"delta":0.45,"premium":0.6454616067465602,"strike":7.238126941855304,"iv":0.8500738126941856,"gamma":0.17102356857523301,"theta":-0.007433377718597425,"vega":0.009381003106968487,"rho":0.003449200817511583,"breakevenPct":21.660317108053455},{"delta":0.5,"premium":0.773069241011984,"strike":6.9607190412782955,"iv":0.8375460719041279,"gamma":0.16479853528628496,"theta":-0.007045006657789614,"vega":0.008937150466045273,"rho":0.0037551449804111786,"breakevenPct":19.348584603245055},{"delta":0.55,"premium":0.9006768752774079,"strike":6.683311140701287,"iv":0.8250183311140701,"gamma":0.15857350199733689,"theta":-0.006656635596981802,"vega":0.00849329782512206,"rho":0.004061089143310774,"breakevenPct":17.036852098436647},{"delta":0.6,"premium":1.0282845095428317,"strike":6.405903240124279,"iv":0.8124905903240124,"gamma":0.15234846870838883,"theta":-0.006268264536173991,"vega":0.008049445184198846,"rho":0.00436703330621037,"breakevenPct":14.725119593628245},{"delta":0.65,"premium":1.1558921438082557,"strike":6.12849533954727,"iv":0.7999628495339547,"gamma":0.14612343541944076,"theta":-0.0058798934753661785,"vega":0.007605592543275632,"rho":0.004672977469109965,"breakevenPct":12.413387088819839},{"delta":0.7,"premium":1.2834997780736792,"strike":5.8510874389702625,"iv":0.787435108743897,"gamma":0.13989840213049268,"theta":-0.005491522414558367,"vega":0.007161739902352419,"rho":0.00497892163200956,"breakevenPct":10.101654584011436},{"delta":0.75,"premium":1.4111074123391032,"strike":5.573679538393254,"iv":0.7749073679538393,"gamma":0.13367336884154463,"theta":-0.005103151353750555,"vega":0.006717887261429205,"rho":0.0052848657949091556,"breakevenPct":7.789922079203031},{"delta":0.8,"premium":1.5387150466045272,"strike":5.296271637816245,"iv":0.7623796271637816,"gamma":0.12744833555259655,"theta":-0.004714780292942743,"vega":0.006274034620505992,"rho":0.005590809957808752,"breakevenPct":5.4781895743946265},{"delta":0.85,"premium":1.6663226808699507,"strike":5.018863737239236,"iv":0.7498518863737239,"gamma":0.12122330226364848,"theta":-0.004326409232134932,"vega":0.005830181979582779,"rho":0.005896754120708347,"breakevenPct":3.1664570695862224},{"delta":0.9,"premium":2.6104010919479252,"strike":4.015367271633763,"iv":1.052814828063612,"gamma":0.07982464582875898,"theta":-0.0035933761060270375,"vega":0.004164322172963155,"rho":0.004955267920729394,"breakevenPct":2.2495117836680176}],"put":[{"delta":0.85,"premium":4.9241459964215775,"strike":11.300148975940385,"iv":1.093107424056398,"gamma":0.08570926494266257,"theta":-0.004482183336254136,"vega":0.005918695638917511,"rho":-0.016195245025554868,"breakevenPct":1.6048922913764307}]}},"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"}}