{"symbol":"AIYY","url":"https://intraalpha.com/companies/AIYY","capturedAt":"2026-10-22T16:19:55.299Z","state":"partial","quote":{"symbol":"AIYY","last_price":7.5501,"prev_close":7.42,"regular_close":7.5501,"change":0.1301,"change_pct":1.7534,"regular_change":0.1301,"regular_change_pct":1.7534,"extended_change":0,"extended_change_pct":0,"bid":7.58,"ask":7.6,"bid_size":200,"ask_size":3100,"volume":27975,"vwap":7.417161,"open":7.16,"high":7.59,"low":7.16,"close":7.5501,"trade_count":393,"last_trade_at":"2026-10-22T16:13:07.822137054Z","last_quote_at":"2026-10-22T16:19:30.002489171Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:19:47.335309704-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:17:15.376Z","bars":[{"c":7.36,"h":7.36,"l":7.36,"n":12,"o":7.36,"t":"2026-10-15T08:00:00Z","v":141,"vw":7.36},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-15T09:30:00Z","v":199,"vw":7.37},{"c":7.49,"h":7.49,"l":7.42,"n":5,"o":7.42,"t":"2026-10-15T11:00:00Z","v":424,"vw":7.4725},{"c":7.36,"h":7.36,"l":7.36,"n":11,"o":7.36,"t":"2026-10-15T12:45:00Z","v":244,"vw":7.36},{"c":7.35,"h":7.37,"l":7.35,"n":5,"o":7.37,"t":"2026-10-15T13:25:00Z","v":700,"vw":7.361429},{"c":7.38,"h":7.38,"l":7.289,"n":79,"o":7.38,"t":"2026-10-15T13:30:00Z","v":9541,"vw":7.348748},{"c":7.435,"h":7.435,"l":7.3737,"n":26,"o":7.375,"t":"2026-10-15T13:35:00Z","v":2618,"vw":7.377416},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-15T13:40:00Z","v":157,"vw":7.44},{"c":7.44,"h":7.45,"l":7.43,"n":9,"o":7.43,"t":"2026-10-15T13:45:00Z","v":1289,"vw":7.439184},{"c":7.485,"h":7.53,"l":7.485,"n":12,"o":7.5,"t":"2026-10-15T14:00:00Z","v":1758,"vw":7.52386},{"c":7.5,"h":7.5,"l":7.47,"n":6,"o":7.47,"t":"2026-10-15T14:05:00Z","v":312,"vw":7.486633},{"c":7.4798,"h":7.52,"l":7.4798,"n":6,"o":7.52,"t":"2026-10-15T14:15:00Z","v":1001,"vw":7.509476},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-10-15T14:30:00Z","v":816,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":6,"o":7.46,"t":"2026-10-15T14:35:00Z","v":140,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-10-15T14:40:00Z","v":133,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-15T14:45:00Z","v":296,"vw":7.46},{"c":7.4776,"h":7.499,"l":7.4776,"n":7,"o":7.499,"t":"2026-10-15T14:50:00Z","v":1418,"vw":7.490357},{"c":7.4731,"h":7.4731,"l":7.4731,"n":1,"o":7.4731,"t":"2026-10-15T14:55:00Z","v":217,"vw":7.4731},{"c":7.53,"h":7.53,"l":7.53,"n":3,"o":7.53,"t":"2026-10-15T15:00:00Z","v":197,"vw":7.53},{"c":7.5394,"h":7.5394,"l":7.5394,"n":1,"o":7.5394,"t":"2026-10-15T15:05:00Z","v":1000,"vw":7.5394},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-15T15:10:00Z","v":199,"vw":7.54},{"c":7.57,"h":7.57,"l":7.5601,"n":4,"o":7.5601,"t":"2026-10-15T15:25:00Z","v":1185,"vw":7.568554},{"c":7.57,"h":7.57,"l":7.56,"n":10,"o":7.56,"t":"2026-10-15T15:35:00Z","v":315,"vw":7.564545},{"c":7.58,"h":7.58,"l":7.579,"n":2,"o":7.579,"t":"2026-10-15T15:40:00Z","v":200,"vw":7.5795},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-15T16:00:00Z","v":100,"vw":7.57},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-15T16:05:00Z","v":455,"vw":7.55},{"c":7.5497,"h":7.5497,"l":7.5329,"n":2,"o":7.5329,"t":"2026-10-15T16:20:00Z","v":2200,"vw":7.534427},{"c":7.5392,"h":7.5392,"l":7.5392,"n":1,"o":7.5392,"t":"2026-10-15T16:45:00Z","v":150,"vw":7.5392},{"c":7.53,"h":7.53,"l":7.53,"n":5,"o":7.53,"t":"2026-10-15T17:00:00Z","v":414,"vw":7.53},{"c":7.535,"h":7.535,"l":7.535,"n":2,"o":7.535,"t":"2026-10-15T17:05:00Z","v":133,"vw":7.535},{"c":7.6,"h":7.6,"l":7.6,"n":6,"o":7.6,"t":"2026-10-15T18:50:00Z","v":1439,"vw":7.6},{"c":7.651,"h":7.651,"l":7.65,"n":5,"o":7.65,"t":"2026-10-15T19:00:00Z","v":632,"vw":7.650683},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-15T19:05:00Z","v":301,"vw":7.66},{"c":7.68,"h":7.685,"l":7.68,"n":10,"o":7.685,"t":"2026-10-15T19:10:00Z","v":920,"vw":7.682345},{"c":7.67,"h":7.69,"l":7.665,"n":13,"o":7.69,"t":"2026-10-15T19:15:00Z","v":3927,"vw":7.677235},{"c":7.6799,"h":7.6799,"l":7.67,"n":5,"o":7.67,"t":"2026-10-15T19:20:00Z","v":3824,"vw":7.671334},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-15T19:30:00Z","v":209,"vw":7.65},{"c":7.6303,"h":7.6303,"l":7.6303,"n":2,"o":7.6303,"t":"2026-10-15T19:45:00Z","v":260,"vw":7.6303},{"c":7.65,"h":7.65,"l":7.64,"n":10,"o":7.64,"t":"2026-10-15T19:55:00Z","v":816,"vw":7.641304},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-10-15T20:00:00Z","v":640,"vw":7.68},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T23:45:00Z","v":300,"vw":7.6},{"c":7.68,"h":7.68,"l":7.68,"n":15,"o":7.68,"t":"2026-10-16T08:00:00Z","v":421,"vw":7.68},{"c":7.695,"h":7.705,"l":7.66,"n":59,"o":7.66,"t":"2026-10-16T13:30:00Z","v":8536,"vw":7.667452},{"c":7.69,"h":7.69,"l":7.69,"n":6,"o":7.69,"t":"2026-10-16T13:35:00Z","v":116,"vw":7.69},{"c":7.715,"h":7.715,"l":7.6999,"n":15,"o":7.6999,"t":"2026-10-16T13:40:00Z","v":884,"vw":7.704158},{"c":7.68,"h":7.71,"l":7.68,"n":13,"o":7.71,"t":"2026-10-16T13:45:00Z","v":1402,"vw":7.701912},{"c":7.69,"h":7.69,"l":7.675,"n":12,"o":7.675,"t":"2026-10-16T13:50:00Z","v":2154,"vw":7.68881},{"c":7.65,"h":7.68,"l":7.65,"n":18,"o":7.68,"t":"2026-10-16T14:00:00Z","v":2631,"vw":7.674664},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-16T14:05:00Z","v":968,"vw":7.65},{"c":7.655,"h":7.655,"l":7.655,"n":3,"o":7.655,"t":"2026-10-16T14:10:00Z","v":384,"vw":7.655},{"c":7.665,"h":7.665,"l":7.665,"n":3,"o":7.665,"t":"2026-10-16T14:15:00Z","v":111,"vw":7.665},{"c":7.675,"h":7.675,"l":7.675,"n":4,"o":7.675,"t":"2026-10-16T14:20:00Z","v":612,"vw":7.675},{"c":7.65,"h":7.65,"l":7.64,"n":4,"o":7.64,"t":"2026-10-16T14:30:00Z","v":1275,"vw":7.646044},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-16T14:35:00Z","v":1338,"vw":7.65},{"c":7.6794,"h":7.6794,"l":7.6794,"n":3,"o":7.6794,"t":"2026-10-16T14:45:00Z","v":107,"vw":7.6794},{"c":7.53,"h":7.5531,"l":7.53,"n":12,"o":7.5531,"t":"2026-10-16T15:05:00Z","v":3834,"vw":7.535279},{"c":7.52,"h":7.54,"l":7.52,"n":30,"o":7.53,"t":"2026-10-16T15:10:00Z","v":1442,"vw":7.5264},{"c":7.479,"h":7.5,"l":7.47,"n":32,"o":7.5,"t":"2026-10-16T15:15:00Z","v":15133,"vw":7.490511},{"c":7.45,"h":7.48,"l":7.43,"n":37,"o":7.48,"t":"2026-10-16T15:20:00Z","v":12921,"vw":7.454802},{"c":7.42,"h":7.44,"l":7.38,"n":27,"o":7.44,"t":"2026-10-16T15:25:00Z","v":11544,"vw":7.422701},{"c":7.38,"h":7.42,"l":7.3799,"n":20,"o":7.406,"t":"2026-10-16T15:30:00Z","v":6990,"vw":7.415808},{"c":7.38,"h":7.38,"l":7.37,"n":26,"o":7.37,"t":"2026-10-16T15:35:00Z","v":8869,"vw":7.370116},{"c":7.365,"h":7.4,"l":7.365,"n":30,"o":7.4,"t":"2026-10-16T15:40:00Z","v":7013,"vw":7.385266},{"c":7.35,"h":7.39,"l":7.35,"n":64,"o":7.39,"t":"2026-10-16T15:45:00Z","v":3837,"vw":7.367844},{"c":7.23,"h":7.33,"l":7.23,"n":78,"o":7.33,"t":"2026-10-16T15:50:00Z","v":12105,"vw":7.278389},{"c":7.22,"h":7.22,"l":7.17,"n":92,"o":7.21,"t":"2026-10-16T15:55:00Z","v":45275,"vw":7.206421},{"c":7.1608,"h":7.22,"l":7.16,"n":51,"o":7.22,"t":"2026-10-16T16:00:00Z","v":2305,"vw":7.179092},{"c":7.148,"h":7.17,"l":7.148,"n":85,"o":7.16,"t":"2026-10-16T16:05:00Z","v":10687,"vw":7.153247},{"c":7.18,"h":7.18,"l":7.1404,"n":24,"o":7.1404,"t":"2026-10-16T16:10:00Z","v":9621,"vw":7.162519},{"c":7.11,"h":7.18,"l":7.11,"n":45,"o":7.18,"t":"2026-10-16T16:15:00Z","v":2682,"vw":7.13},{"c":7.17,"h":7.17,"l":7.14,"n":11,"o":7.14,"t":"2026-10-16T16:20:00Z","v":656,"vw":7.15},{"c":7.085,"h":7.13,"l":7.07,"n":49,"o":7.13,"t":"2026-10-16T16:30:00Z","v":4524,"vw":7.093147},{"c":7.09,"h":7.105,"l":7.07,"n":21,"o":7.1,"t":"2026-10-16T16:35:00Z","v":8403,"vw":7.093129},{"c":7.11,"h":7.11,"l":7.105,"n":5,"o":7.105,"t":"2026-10-16T16:40:00Z","v":411,"vw":7.10875},{"c":7.1198,"h":7.14,"l":7.1198,"n":13,"o":7.14,"t":"2026-10-16T16:45:00Z","v":1171,"vw":7.129079},{"c":7.095,"h":7.1,"l":7.095,"n":6,"o":7.1,"t":"2026-10-16T16:50:00Z","v":971,"vw":7.099454},{"c":7.08,"h":7.09,"l":7.08,"n":24,"o":7.09,"t":"2026-10-16T16:55:00Z","v":1938,"vw":7.084654},{"c":7.06,"h":7.09,"l":7.06,"n":30,"o":7.08,"t":"2026-10-16T17:00:00Z","v":4864,"vw":7.076522},{"c":7.06,"h":7.06,"l":7.055,"n":8,"o":7.06,"t":"2026-10-16T17:05:00Z","v":571,"vw":7.059},{"c":7.05,"h":7.065,"l":7.05,"n":26,"o":7.065,"t":"2026-10-16T17:10:00Z","v":4544,"vw":7.052039},{"c":7.031,"h":7.05,"l":7.031,"n":33,"o":7.05,"t":"2026-10-16T17:15:00Z","v":3832,"vw":7.045066},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-16T17:20:00Z","v":130,"vw":7.08},{"c":7.092,"h":7.092,"l":7.092,"n":2,"o":7.092,"t":"2026-10-16T17:25:00Z","v":201,"vw":7.092},{"c":7.1,"h":7.1,"l":7.0924,"n":3,"o":7.0924,"t":"2026-10-16T17:30:00Z","v":289,"vw":7.097343},{"c":7.11,"h":7.11,"l":7.11,"n":5,"o":7.11,"t":"2026-10-16T17:35:00Z","v":510,"vw":7.11},{"c":7.12,"h":7.12,"l":7.12,"n":7,"o":7.12,"t":"2026-10-16T17:40:00Z","v":518,"vw":7.12},{"c":7.07,"h":7.0857,"l":7.07,"n":7,"o":7.0857,"t":"2026-10-16T17:45:00Z","v":2248,"vw":7.070702},{"c":7.0694,"h":7.0799,"l":7.0694,"n":4,"o":7.0799,"t":"2026-10-16T17:50:00Z","v":485,"vw":7.075531},{"c":7.06,"h":7.07,"l":7.06,"n":12,"o":7.06,"t":"2026-10-16T17:55:00Z","v":1314,"vw":7.062435},{"c":7.0411,"h":7.05,"l":7.0411,"n":10,"o":7.05,"t":"2026-10-16T18:00:00Z","v":1135,"vw":7.048992},{"c":7.12,"h":7.12,"l":7.12,"n":5,"o":7.12,"t":"2026-10-16T18:10:00Z","v":212,"vw":7.12},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-16T18:20:00Z","v":100,"vw":7.11},{"c":7.09,"h":7.09,"l":7.09,"n":12,"o":7.09,"t":"2026-10-16T18:35:00Z","v":2045,"vw":7.09},{"c":7.15,"h":7.16,"l":7.15,"n":7,"o":7.1528,"t":"2026-10-16T18:50:00Z","v":821,"vw":7.156649},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-16T18:55:00Z","v":345,"vw":7.13},{"c":7.14,"h":7.14,"l":7.14,"n":9,"o":7.14,"t":"2026-10-16T19:00:00Z","v":167,"vw":7.14},{"c":7.1244,"h":7.13,"l":7.1244,"n":7,"o":7.13,"t":"2026-10-16T19:05:00Z","v":1558,"vw":7.129613},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-16T19:20:00Z","v":135,"vw":7.18},{"c":7.19,"h":7.1997,"l":7.19,"n":2,"o":7.1997,"t":"2026-10-16T19:25:00Z","v":200,"vw":7.19485},{"c":7.18,"h":7.1952,"l":7.18,"n":13,"o":7.1952,"t":"2026-10-16T19:30:00Z","v":616,"vw":7.187333},{"c":7.195,"h":7.195,"l":7.195,"n":3,"o":7.195,"t":"2026-10-16T19:35:00Z","v":313,"vw":7.195},{"c":7.2199,"h":7.2199,"l":7.185,"n":10,"o":7.21,"t":"2026-10-16T19:40:00Z","v":3642,"vw":7.190945},{"c":7.23,"h":7.23,"l":7.21,"n":74,"o":7.215,"t":"2026-10-16T19:50:00Z","v":11567,"vw":7.215308},{"c":7.2298,"h":7.24,"l":7.22,"n":8,"o":7.24,"t":"2026-10-16T19:55:00Z","v":2067,"vw":7.22395},{"c":7.22,"h":7.22,"l":7.22,"n":5,"o":7.22,"t":"2026-10-16T20:00:00Z","v":563,"vw":7.22},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-16T20:10:00Z","v":100,"vw":7.35},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-10-16T20:25:00Z","v":340,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-16T23:55:00Z","v":1000,"vw":7.28},{"c":7.3,"h":7.34,"l":7.3,"n":6,"o":7.34,"t":"2026-10-19T10:50:00Z","v":358,"vw":7.328539},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-19T11:35:00Z","v":100,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-19T11:45:00Z","v":142,"vw":7.21},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-19T12:10:00Z","v":300,"vw":7.35},{"c":7.21,"h":7.4,"l":7.21,"n":2,"o":7.4,"t":"2026-10-19T12:35:00Z","v":500,"vw":7.362},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-19T12:40:00Z","v":132,"vw":7.22},{"c":7.2661,"h":7.2661,"l":7.18,"n":67,"o":7.18,"t":"2026-10-19T13:30:00Z","v":11611,"vw":7.190844},{"c":7.18,"h":7.24,"l":7.18,"n":29,"o":7.2319,"t":"2026-10-19T13:35:00Z","v":1566,"vw":7.215946},{"c":7.1875,"h":7.2,"l":7.18,"n":21,"o":7.18,"t":"2026-10-19T13:40:00Z","v":2813,"vw":7.186283},{"c":7.19,"h":7.19,"l":7.17,"n":19,"o":7.1878,"t":"2026-10-19T13:45:00Z","v":3793,"vw":7.18271},{"c":7.21,"h":7.21,"l":7.19,"n":14,"o":7.2,"t":"2026-10-19T13:55:00Z","v":2123,"vw":7.202491},{"c":7.22,"h":7.22,"l":7.22,"n":10,"o":7.22,"t":"2026-10-19T14:00:00Z","v":1130,"vw":7.22},{"c":7.24,"h":7.24,"l":7.215,"n":6,"o":7.22,"t":"2026-10-19T14:10:00Z","v":676,"vw":7.22611},{"c":7.24,"h":7.245,"l":7.24,"n":6,"o":7.245,"t":"2026-10-19T14:20:00Z","v":242,"vw":7.2425},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-19T14:25:00Z","v":151,"vw":7.24},{"c":7.235,"h":7.2462,"l":7.235,"n":7,"o":7.2462,"t":"2026-10-19T14:30:00Z","v":283,"vw":7.2406},{"c":7.235,"h":7.235,"l":7.235,"n":7,"o":7.235,"t":"2026-10-19T14:35:00Z","v":926,"vw":7.235},{"c":7.23,"h":7.249,"l":7.23,"n":4,"o":7.249,"t":"2026-10-19T14:40:00Z","v":212,"vw":7.2395},{"c":7.25,"h":7.25,"l":7.25,"n":5,"o":7.25,"t":"2026-10-19T14:45:00Z","v":128,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":7,"o":7.25,"t":"2026-10-19T14:50:00Z","v":180,"vw":7.25},{"c":7.2401,"h":7.2492,"l":7.2401,"n":4,"o":7.2492,"t":"2026-10-19T14:55:00Z","v":1095,"vw":7.241819},{"c":7.235,"h":7.235,"l":7.2221,"n":5,"o":7.2221,"t":"2026-10-19T15:00:00Z","v":834,"vw":7.230742},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-19T15:10:00Z","v":283,"vw":7.23},{"c":7.25,"h":7.25,"l":7.2301,"n":8,"o":7.2348,"t":"2026-10-19T15:20:00Z","v":1791,"vw":7.243696},{"c":7.268,"h":7.268,"l":7.268,"n":4,"o":7.268,"t":"2026-10-19T15:35:00Z","v":155,"vw":7.268},{"c":7.28,"h":7.28,"l":7.275,"n":11,"o":7.275,"t":"2026-10-19T15:40:00Z","v":7633,"vw":7.279933},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-19T15:45:00Z","v":414,"vw":7.27},{"c":7.265,"h":7.265,"l":7.265,"n":2,"o":7.265,"t":"2026-10-19T15:50:00Z","v":142,"vw":7.265},{"c":7.27,"h":7.27,"l":7.26,"n":7,"o":7.26,"t":"2026-10-19T15:55:00Z","v":606,"vw":7.266667},{"c":7.25,"h":7.25,"l":7.25,"n":7,"o":7.25,"t":"2026-10-19T16:00:00Z","v":529,"vw":7.25},{"c":7.2499,"h":7.2499,"l":7.2499,"n":1,"o":7.2499,"t":"2026-10-19T16:15:00Z","v":100,"vw":7.2499},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-10-19T16:20:00Z","v":444,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-19T16:25:00Z","v":400,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-10-19T16:30:00Z","v":230,"vw":7.23},{"c":7.23,"h":7.2379,"l":7.23,"n":8,"o":7.2379,"t":"2026-10-19T16:35:00Z","v":617,"vw":7.23632},{"c":7.24,"h":7.24,"l":7.2201,"n":9,"o":7.2324,"t":"2026-10-19T16:40:00Z","v":3232,"vw":7.226646},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-19T16:55:00Z","v":260,"vw":7.23},{"c":7.2392,"h":7.2392,"l":7.2392,"n":1,"o":7.2392,"t":"2026-10-19T17:00:00Z","v":259,"vw":7.2392},{"c":7.225,"h":7.225,"l":7.225,"n":3,"o":7.225,"t":"2026-10-19T17:05:00Z","v":1048,"vw":7.225},{"c":7.2297,"h":7.2297,"l":7.2297,"n":1,"o":7.2297,"t":"2026-10-19T17:10:00Z","v":1000,"vw":7.2297},{"c":7.21,"h":7.22,"l":7.21,"n":6,"o":7.22,"t":"2026-10-19T17:45:00Z","v":1006,"vw":7.216},{"c":7.2001,"h":7.21,"l":7.2001,"n":9,"o":7.205,"t":"2026-10-19T17:50:00Z","v":447,"vw":7.206244},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-19T18:00:00Z","v":580,"vw":7.2},{"c":7.185,"h":7.19,"l":7.185,"n":6,"o":7.19,"t":"2026-10-19T18:25:00Z","v":1331,"vw":7.186154},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-19T18:40:00Z","v":110,"vw":7.19},{"c":7.19,"h":7.19,"l":7.19,"n":12,"o":7.19,"t":"2026-10-19T18:50:00Z","v":775,"vw":7.19},{"c":7.18,"h":7.19,"l":7.18,"n":16,"o":7.19,"t":"2026-10-19T18:55:00Z","v":2222,"vw":7.184293},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-19T19:00:00Z","v":219,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T19:10:00Z","v":100,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-19T19:15:00Z","v":101,"vw":7.18},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-19T19:20:00Z","v":100,"vw":7.19},{"c":7.2199,"h":7.2299,"l":7.21,"n":4,"o":7.2299,"t":"2026-10-19T19:30:00Z","v":2303,"vw":7.227728},{"c":7.215,"h":7.215,"l":7.215,"n":1,"o":7.215,"t":"2026-10-19T19:40:00Z","v":100,"vw":7.215},{"c":7.21,"h":7.21,"l":7.205,"n":12,"o":7.205,"t":"2026-10-19T19:45:00Z","v":865,"vw":7.2075},{"c":7.1944,"h":7.2,"l":7.1921,"n":13,"o":7.2,"t":"2026-10-19T19:50:00Z","v":1882,"vw":7.198745},{"c":7.18,"h":7.205,"l":7.18,"n":37,"o":7.205,"t":"2026-10-19T19:55:00Z","v":3127,"vw":7.183049},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-19T20:00:00Z","v":617,"vw":7.19},{"c":7.41,"h":7.45,"l":7.27,"n":11,"o":7.27,"t":"2026-10-19T20:40:00Z","v":2323,"vw":7.392438},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-20T08:45:00Z","v":103,"vw":7.26},{"c":7.19,"h":7.19,"l":7.15,"n":21,"o":7.15,"t":"2026-10-20T13:25:00Z","v":1255,"vw":7.172203},{"c":7.19,"h":7.25,"l":7.19,"n":19,"o":7.25,"t":"2026-10-20T13:30:00Z","v":4583,"vw":7.239278},{"c":7.1601,"h":7.17,"l":7.15,"n":25,"o":7.16,"t":"2026-10-20T13:35:00Z","v":5973,"vw":7.15742},{"c":7.135,"h":7.135,"l":7.135,"n":4,"o":7.135,"t":"2026-10-20T13:40:00Z","v":226,"vw":7.135},{"c":7.1766,"h":7.1766,"l":7.118,"n":12,"o":7.118,"t":"2026-10-20T13:45:00Z","v":449,"vw":7.138695},{"c":7.208,"h":7.208,"l":7.208,"n":2,"o":7.208,"t":"2026-10-20T13:55:00Z","v":244,"vw":7.208},{"c":7.232,"h":7.232,"l":7.232,"n":1,"o":7.232,"t":"2026-10-20T14:10:00Z","v":100,"vw":7.232},{"c":7.2366,"h":7.2366,"l":7.2366,"n":3,"o":7.2366,"t":"2026-10-20T14:20:00Z","v":520,"vw":7.2366},{"c":7.26,"h":7.26,"l":7.26,"n":4,"o":7.26,"t":"2026-10-20T14:25:00Z","v":387,"vw":7.26},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-20T14:40:00Z","v":406,"vw":7.28},{"c":7.295,"h":7.3,"l":7.29,"n":6,"o":7.29,"t":"2026-10-20T14:45:00Z","v":472,"vw":7.295588},{"c":7.3,"h":7.3,"l":7.285,"n":13,"o":7.285,"t":"2026-10-20T14:50:00Z","v":3478,"vw":7.298445},{"c":7.325,"h":7.325,"l":7.325,"n":3,"o":7.325,"t":"2026-10-20T14:55:00Z","v":185,"vw":7.325},{"c":7.34,"h":7.35,"l":7.34,"n":3,"o":7.35,"t":"2026-10-20T15:05:00Z","v":285,"vw":7.346092},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-10-20T15:10:00Z","v":102,"vw":7.34},{"c":7.33,"h":7.33,"l":7.33,"n":4,"o":7.33,"t":"2026-10-20T15:15:00Z","v":466,"vw":7.33},{"c":7.3169,"h":7.3169,"l":7.3169,"n":6,"o":7.3169,"t":"2026-10-20T15:25:00Z","v":122,"vw":7.3169},{"c":7.3262,"h":7.3262,"l":7.3262,"n":2,"o":7.3262,"t":"2026-10-20T15:40:00Z","v":101,"vw":7.3262},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-20T15:50:00Z","v":201,"vw":7.33},{"c":7.3348,"h":7.3379,"l":7.3301,"n":5,"o":7.3379,"t":"2026-10-20T15:55:00Z","v":610,"vw":7.335056},{"c":7.385,"h":7.385,"l":7.385,"n":1,"o":7.385,"t":"2026-10-20T16:10:00Z","v":500,"vw":7.385},{"c":7.39,"h":7.39,"l":7.38,"n":5,"o":7.38,"t":"2026-10-20T16:15:00Z","v":1028,"vw":7.381959},{"c":7.4,"h":7.4,"l":7.39,"n":9,"o":7.39,"t":"2026-10-20T16:25:00Z","v":4800,"vw":7.394996},{"c":7.41,"h":7.41,"l":7.41,"n":5,"o":7.41,"t":"2026-10-20T16:35:00Z","v":206,"vw":7.41},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-20T16:40:00Z","v":435,"vw":7.4},{"c":7.3901,"h":7.3901,"l":7.3901,"n":2,"o":7.3901,"t":"2026-10-20T17:00:00Z","v":276,"vw":7.3901},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-20T17:15:00Z","v":715,"vw":7.41},{"c":7.42,"h":7.42,"l":7.42,"n":6,"o":7.42,"t":"2026-10-20T17:25:00Z","v":770,"vw":7.42},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-20T17:30:00Z","v":200,"vw":7.42},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-20T18:30:00Z","v":4324,"vw":7.41},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-20T18:35:00Z","v":100,"vw":7.42},{"c":7.405,"h":7.405,"l":7.3903,"n":3,"o":7.4,"t":"2026-10-20T18:40:00Z","v":800,"vw":7.394563},{"c":7.3901,"h":7.3901,"l":7.3901,"n":1,"o":7.3901,"t":"2026-10-20T18:45:00Z","v":500,"vw":7.3901},{"c":7.4,"h":7.4,"l":7.4,"n":6,"o":7.4,"t":"2026-10-20T18:50:00Z","v":312,"vw":7.4},{"c":7.3901,"h":7.3901,"l":7.3901,"n":2,"o":7.3901,"t":"2026-10-20T19:10:00Z","v":788,"vw":7.3901},{"c":7.3998,"h":7.3998,"l":7.39,"n":2,"o":7.39,"t":"2026-10-20T19:15:00Z","v":500,"vw":7.39588},{"c":7.38,"h":7.39,"l":7.38,"n":3,"o":7.39,"t":"2026-10-20T19:20:00Z","v":317,"vw":7.386013},{"c":7.3579,"h":7.3579,"l":7.3579,"n":1,"o":7.3579,"t":"2026-10-20T19:35:00Z","v":125,"vw":7.3579},{"c":7.3779,"h":7.3799,"l":7.365,"n":5,"o":7.365,"t":"2026-10-20T19:45:00Z","v":435,"vw":7.374577},{"c":7.37,"h":7.37,"l":7.37,"n":5,"o":7.37,"t":"2026-10-20T19:50:00Z","v":6135,"vw":7.37},{"c":7.39,"h":7.39,"l":7.37,"n":66,"o":7.38,"t":"2026-10-20T19:55:00Z","v":16993,"vw":7.379607},{"c":7.39,"h":7.39,"l":7.39,"n":4,"o":7.39,"t":"2026-10-20T20:00:00Z","v":71513,"vw":7.39},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-20T20:30:00Z","v":350,"vw":7.25},{"c":7.37,"h":7.37,"l":7.37,"n":4,"o":7.37,"t":"2026-10-20T20:55:00Z","v":109,"vw":7.37},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-20T22:25:00Z","v":100,"vw":7.41},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-20T22:30:00Z","v":130,"vw":7.46},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-20T23:55:00Z","v":100,"vw":7.5},{"c":7.4708,"h":7.4708,"l":7.4708,"n":1,"o":7.4708,"t":"2026-10-21T11:00:00Z","v":100,"vw":7.4708},{"c":7.3986,"h":7.3986,"l":7.3986,"n":1,"o":7.3986,"t":"2026-10-21T11:40:00Z","v":1292,"vw":7.3986},{"c":7.3895,"h":7.48,"l":7.3895,"n":3,"o":7.48,"t":"2026-10-21T12:35:00Z","v":354,"vw":7.453429},{"c":7.45,"h":7.46,"l":7.4,"n":8,"o":7.4,"t":"2026-10-21T13:25:00Z","v":815,"vw":7.43875},{"c":7.315,"h":7.49,"l":7.29,"n":55,"o":7.49,"t":"2026-10-21T13:30:00Z","v":14366,"vw":7.374895},{"c":7.38,"h":7.38,"l":7.33,"n":25,"o":7.33,"t":"2026-10-21T13:35:00Z","v":884,"vw":7.347823},{"c":7.44,"h":7.44,"l":7.43,"n":17,"o":7.43,"t":"2026-10-21T13:40:00Z","v":756,"vw":7.437667},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-21T13:50:00Z","v":115,"vw":7.45},{"c":7.425,"h":7.4429,"l":7.425,"n":11,"o":7.44,"t":"2026-10-21T13:55:00Z","v":8399,"vw":7.425457},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-21T14:00:00Z","v":1000,"vw":7.43},{"c":7.395,"h":7.4,"l":7.395,"n":5,"o":7.4,"t":"2026-10-21T14:05:00Z","v":3003,"vw":7.396667},{"c":7.4099,"h":7.4099,"l":7.38,"n":8,"o":7.4,"t":"2026-10-21T14:15:00Z","v":10194,"vw":7.385231},{"c":7.422,"h":7.422,"l":7.422,"n":4,"o":7.422,"t":"2026-10-21T14:20:00Z","v":122,"vw":7.422},{"c":7.44,"h":7.44,"l":7.42,"n":10,"o":7.42,"t":"2026-10-21T14:25:00Z","v":421,"vw":7.429274},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-21T14:35:00Z","v":211,"vw":7.43},{"c":7.45,"h":7.45,"l":7.44,"n":4,"o":7.44,"t":"2026-10-21T14:40:00Z","v":1115,"vw":7.440942},{"c":7.44,"h":7.44,"l":7.43,"n":6,"o":7.43,"t":"2026-10-21T14:45:00Z","v":3911,"vw":7.437436},{"c":7.43,"h":7.44,"l":7.43,"n":5,"o":7.44,"t":"2026-10-21T15:15:00Z","v":515,"vw":7.436},{"c":7.42,"h":7.42,"l":7.42,"n":5,"o":7.42,"t":"2026-10-21T15:20:00Z","v":1004,"vw":7.42},{"c":7.449,"h":7.449,"l":7.44,"n":4,"o":7.44,"t":"2026-10-21T15:30:00Z","v":240,"vw":7.445154},{"c":7.455,"h":7.455,"l":7.44,"n":10,"o":7.44,"t":"2026-10-21T15:35:00Z","v":470,"vw":7.4475},{"c":7.45,"h":7.46,"l":7.45,"n":7,"o":7.4501,"t":"2026-10-21T15:40:00Z","v":22589,"vw":7.455266},{"c":7.4657,"h":7.4657,"l":7.4657,"n":6,"o":7.4657,"t":"2026-10-21T15:45:00Z","v":177,"vw":7.4657},{"c":7.485,"h":7.49,"l":7.47,"n":27,"o":7.479,"t":"2026-10-21T15:50:00Z","v":3658,"vw":7.477086},{"c":7.47,"h":7.49,"l":7.47,"n":7,"o":7.48,"t":"2026-10-21T15:55:00Z","v":1398,"vw":7.476118},{"c":7.47,"h":7.47,"l":7.47,"n":5,"o":7.47,"t":"2026-10-21T16:00:00Z","v":902,"vw":7.47},{"c":7.48,"h":7.48,"l":7.46,"n":2,"o":7.46,"t":"2026-10-21T16:10:00Z","v":273,"vw":7.472674},{"c":7.45,"h":7.46,"l":7.45,"n":7,"o":7.46,"t":"2026-10-21T16:25:00Z","v":304,"vw":7.456667},{"c":7.47,"h":7.47,"l":7.45,"n":4,"o":7.45,"t":"2026-10-21T16:35:00Z","v":316,"vw":7.463333},{"c":7.471,"h":7.471,"l":7.471,"n":7,"o":7.471,"t":"2026-10-21T16:50:00Z","v":489,"vw":7.471},{"c":7.4809,"h":7.4809,"l":7.47,"n":5,"o":7.471,"t":"2026-10-21T17:00:00Z","v":4750,"vw":7.477061},{"c":7.475,"h":7.475,"l":7.475,"n":1,"o":7.475,"t":"2026-10-21T17:10:00Z","v":140,"vw":7.475},{"c":7.465,"h":7.47,"l":7.465,"n":5,"o":7.47,"t":"2026-10-21T17:15:00Z","v":412,"vw":7.467857},{"c":7.465,"h":7.465,"l":7.465,"n":1,"o":7.465,"t":"2026-10-21T17:20:00Z","v":100,"vw":7.465},{"c":7.46,"h":7.465,"l":7.46,"n":3,"o":7.465,"t":"2026-10-21T17:25:00Z","v":601,"vw":7.464167},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T17:45:00Z","v":100,"vw":7.45},{"c":7.465,"h":7.4699,"l":7.465,"n":2,"o":7.4699,"t":"2026-10-21T17:50:00Z","v":260,"vw":7.466885},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-21T18:05:00Z","v":100,"vw":7.47},{"c":7.49,"h":7.49,"l":7.47,"n":5,"o":7.47,"t":"2026-10-21T18:10:00Z","v":757,"vw":7.474723},{"c":7.485,"h":7.485,"l":7.485,"n":4,"o":7.485,"t":"2026-10-21T18:25:00Z","v":144,"vw":7.485},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-21T18:30:00Z","v":100,"vw":7.49},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-21T18:40:00Z","v":200,"vw":7.48},{"c":7.47,"h":7.47,"l":7.47,"n":5,"o":7.47,"t":"2026-10-21T18:45:00Z","v":303,"vw":7.47},{"c":7.45,"h":7.47,"l":7.45,"n":5,"o":7.47,"t":"2026-10-21T18:50:00Z","v":13292,"vw":7.450227},{"c":7.46,"h":7.47,"l":7.46,"n":21,"o":7.47,"t":"2026-10-21T18:55:00Z","v":2494,"vw":7.466576},{"c":7.415,"h":7.415,"l":7.415,"n":1,"o":7.415,"t":"2026-10-21T19:25:00Z","v":199,"vw":7.415},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-21T19:40:00Z","v":468,"vw":7.44},{"c":7.44,"h":7.445,"l":7.44,"n":2,"o":7.445,"t":"2026-10-21T19:45:00Z","v":1472,"vw":7.44466},{"c":7.425,"h":7.435,"l":7.425,"n":12,"o":7.435,"t":"2026-10-21T19:50:00Z","v":2108,"vw":7.43004},{"c":7.42,"h":7.43,"l":7.405,"n":69,"o":7.43,"t":"2026-10-21T19:55:00Z","v":18119,"vw":7.414105},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-10-21T20:00:00Z","v":756,"vw":7.42},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-10-21T20:45:00Z","v":114,"vw":7.49},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T21:10:00Z","v":277,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T23:05:00Z","v":108,"vw":7.45},{"c":7.27,"h":7.27,"l":7.27,"n":6,"o":7.27,"t":"2026-10-22T10:10:00Z","v":1890,"vw":7.27},{"c":7.2866,"h":7.2866,"l":7.16,"n":20,"o":7.16,"t":"2026-10-22T13:30:00Z","v":3622,"vw":7.226503},{"c":7.358,"h":7.358,"l":7.358,"n":3,"o":7.358,"t":"2026-10-22T13:35:00Z","v":108,"vw":7.358},{"c":7.39,"h":7.39,"l":7.37,"n":12,"o":7.37,"t":"2026-10-22T13:40:00Z","v":3475,"vw":7.376291},{"c":7.3593,"h":7.3776,"l":7.3593,"n":11,"o":7.3776,"t":"2026-10-22T13:45:00Z","v":966,"vw":7.367356},{"c":7.3331,"h":7.3378,"l":7.3331,"n":13,"o":7.3378,"t":"2026-10-22T13:50:00Z","v":248,"vw":7.33545},{"c":7.37,"h":7.37,"l":7.34,"n":8,"o":7.34,"t":"2026-10-22T13:55:00Z","v":613,"vw":7.35},{"c":7.37,"h":7.37,"l":7.37,"n":8,"o":7.37,"t":"2026-10-22T14:00:00Z","v":696,"vw":7.37},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-22T14:10:00Z","v":324,"vw":7.39},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-22T14:25:00Z","v":180,"vw":7.4},{"c":7.4,"h":7.4,"l":7.38,"n":11,"o":7.38,"t":"2026-10-22T14:30:00Z","v":524,"vw":7.392824},{"c":7.34,"h":7.36,"l":7.34,"n":15,"o":7.36,"t":"2026-10-22T14:35:00Z","v":810,"vw":7.347492},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-22T14:40:00Z","v":220,"vw":7.37},{"c":7.3929,"h":7.3929,"l":7.3929,"n":1,"o":7.3929,"t":"2026-10-22T14:45:00Z","v":109,"vw":7.3929},{"c":7.4399,"h":7.4399,"l":7.4399,"n":2,"o":7.4399,"t":"2026-10-22T15:00:00Z","v":101,"vw":7.4399},{"c":7.435,"h":7.435,"l":7.435,"n":5,"o":7.435,"t":"2026-10-22T15:05:00Z","v":412,"vw":7.435},{"c":7.4041,"h":7.42,"l":7.4,"n":7,"o":7.4,"t":"2026-10-22T15:10:00Z","v":556,"vw":7.40564},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-22T15:15:00Z","v":108,"vw":7.45},{"c":7.4756,"h":7.4756,"l":7.4756,"n":1,"o":7.4756,"t":"2026-10-22T15:20:00Z","v":200,"vw":7.4756},{"c":7.4901,"h":7.4901,"l":7.47,"n":9,"o":7.47,"t":"2026-10-22T15:25:00Z","v":1040,"vw":7.481012},{"c":7.5,"h":7.5,"l":7.485,"n":11,"o":7.485,"t":"2026-10-22T15:30:00Z","v":1526,"vw":7.486533},{"c":7.52,"h":7.52,"l":7.51,"n":6,"o":7.51,"t":"2026-10-22T15:35:00Z","v":1727,"vw":7.513872},{"c":7.5219,"h":7.5219,"l":7.5,"n":11,"o":7.5,"t":"2026-10-22T15:40:00Z","v":3321,"vw":7.505739},{"c":7.55,"h":7.57,"l":7.54,"n":3,"o":7.57,"t":"2026-10-22T15:45:00Z","v":300,"vw":7.553333},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-10-22T16:00:00Z","v":502,"vw":7.59},{"c":7.5828,"h":7.5828,"l":7.5828,"n":1,"o":7.5828,"t":"2026-10-22T16:05:00Z","v":108,"vw":7.5828},{"c":7.5501,"h":7.5501,"l":7.5501,"n":1,"o":7.5501,"t":"2026-10-22T16:10:00Z","v":2000,"vw":7.5501}],"history":[{"c":9.45,"h":9.6236,"l":9.3699,"n":1283,"o":9.62,"t":"2024-10-21T04:00:00Z","v":139538,"vw":9.491021},{"c":9.36,"h":9.5,"l":9.35,"n":910,"o":9.5,"t":"2024-10-22T04:00:00Z","v":54221,"vw":9.401589},{"c":9.08,"h":9.46,"l":9.03,"n":1898,"o":9.46,"t":"2024-10-23T04:00:00Z","v":148232,"vw":9.230472},{"c":8.54,"h":8.6,"l":8.45,"n":1825,"o":8.6,"t":"2024-10-24T04:00:00Z","v":94294,"vw":8.518388},{"c":8.62,"h":8.7721,"l":8.6,"n":1499,"o":8.69,"t":"2024-10-25T04:00:00Z","v":152109,"vw":8.71721},{"c":8.84,"h":8.88,"l":8.6348,"n":1513,"o":8.65,"t":"2024-10-28T04:00:00Z","v":142085,"vw":8.798215},{"c":8.84,"h":8.9,"l":8.735,"n":1204,"o":8.9,"t":"2024-10-29T04:00:00Z","v":96962,"vw":8.818183},{"c":8.76,"h":9.035,"l":8.75,"n":1074,"o":8.76,"t":"2024-10-30T04:00:00Z","v":78771,"vw":8.884613},{"c":8.4,"h":8.85,"l":8.32,"n":1865,"o":8.85,"t":"2024-10-31T04:00:00Z","v":123604,"vw":8.454269},{"c":8.51,"h":8.75,"l":8.45,"n":972,"o":8.45,"t":"2024-11-01T04:00:00Z","v":75490,"vw":8.620298},{"c":8.48,"h":8.6,"l":8.27,"n":1352,"o":8.6,"t":"2024-11-04T05:00:00Z","v":90882,"vw":8.422112},{"c":8.96,"h":8.96,"l":8.52,"n":820,"o":8.52,"t":"2024-11-05T05:00:00Z","v":65466,"vw":8.805647},{"c":9.18,"h":9.3088,"l":9.0765,"n":1088,"o":9.11,"t":"2024-11-06T05:00:00Z","v":119415,"vw":9.224026},{"c":9.17,"h":9.3357,"l":9.0933,"n":1265,"o":9.25,"t":"2024-11-07T05:00:00Z","v":104166,"vw":9.208276},{"c":9.1,"h":9.17,"l":8.87,"n":1647,"o":9.17,"t":"2024-11-08T05:00:00Z","v":158602,"vw":8.997581},{"c":9.31,"h":9.56,"l":9.2552,"n":1618,"o":9.3,"t":"2024-11-11T05:00:00Z","v":180437,"vw":9.419051},{"c":9.23,"h":9.29,"l":9,"n":1726,"o":9.29,"t":"2024-11-12T05:00:00Z","v":137970,"vw":9.130749},{"c":9.07,"h":9.46,"l":9.07,"n":1482,"o":9.25,"t":"2024-11-13T05:00:00Z","v":122544,"vw":9.284829},{"c":8.84,"h":9.16,"l":8.8,"n":2211,"o":9.15,"t":"2024-11-14T05:00:00Z","v":172543,"vw":8.913454},{"c":8.73,"h":8.84,"l":8.56,"n":2817,"o":8.84,"t":"2024-11-15T05:00:00Z","v":229198,"vw":8.704695},{"c":8.92,"h":8.9596,"l":8.71,"n":3364,"o":8.83,"t":"2024-11-18T05:00:00Z","v":399192,"vw":8.841075},{"c":10.35,"h":10.38,"l":9.2,"n":4482,"o":9.2,"t":"2024-11-19T05:00:00Z","v":614305,"vw":9.954255},{"c":10.24,"h":10.37,"l":9.879,"n":4516,"o":10.32,"t":"2024-11-20T05:00:00Z","v":615571,"vw":10.128484},{"c":9.84,"h":9.987,"l":9.4,"n":2723,"o":9.51,"t":"2024-11-21T05:00:00Z","v":328934,"vw":9.716178},{"c":10.14,"h":10.17,"l":9.72,"n":2507,"o":9.85,"t":"2024-11-22T05:00:00Z","v":367692,"vw":10.00525},{"c":10.12,"h":10.25,"l":10.03,"n":2902,"o":10.22,"t":"2024-11-25T05:00:00Z","v":356053,"vw":10.195386},{"c":9.68,"h":10.1,"l":9.53,"n":2838,"o":9.81,"t":"2024-11-26T05:00:00Z","v":233094,"vw":9.852237},{"c":9.72,"h":9.78,"l":9.45,"n":2168,"o":9.78,"t":"2024-11-27T05:00:00Z","v":126724,"vw":9.620518},{"c":9.89,"h":10.3351,"l":9.86,"n":1536,"o":9.96,"t":"2024-11-29T05:00:00Z","v":106502,"vw":10.052158},{"c":9.68,"h":10.13,"l":9.64,"n":3583,"o":10.1,"t":"2024-12-02T05:00:00Z","v":243830,"vw":9.851138},{"c":9.81,"h":9.93,"l":9.44,"n":2198,"o":9.59,"t":"2024-12-03T05:00:00Z","v":172831,"vw":9.748283},{"c":9.99,"h":10.39,"l":9.95,"n":2142,"o":9.99,"t":"2024-12-04T05:00:00Z","v":231828,"vw":10.164066},{"c":10.03,"h":10.47,"l":10.02,"n":1659,"o":10.12,"t":"2024-12-05T05:00:00Z","v":130640,"vw":10.217468},{"c":10.65,"h":10.65,"l":10.17,"n":2367,"o":10.28,"t":"2024-12-06T05:00:00Z","v":223330,"vw":10.491014},{"c":10.91,"h":11.13,"l":10.58,"n":3752,"o":10.91,"t":"2024-12-09T05:00:00Z","v":379333,"vw":10.864794},{"c":10.99,"h":11.54,"l":9.84,"n":3842,"o":10.08,"t":"2024-12-10T05:00:00Z","v":435225,"vw":10.819684},{"c":10.2,"h":10.5758,"l":9.83,"n":5274,"o":10.56,"t":"2024-12-11T05:00:00Z","v":422654,"vw":10.244101},{"c":10.22,"h":10.58,"l":9.99,"n":4955,"o":10.08,"t":"2024-12-12T05:00:00Z","v":980569,"vw":10.334899},{"c":10.53,"h":10.6391,"l":9.9313,"n":5174,"o":10.3,"t":"2024-12-13T05:00:00Z","v":1523331,"vw":10.319311},{"c":11.28,"h":11.28,"l":10.42,"n":6342,"o":10.57,"t":"2024-12-16T05:00:00Z","v":844392,"vw":10.873541},{"c":11.3,"h":11.42,"l":11.0664,"n":4426,"o":11.21,"t":"2024-12-17T05:00:00Z","v":524437,"vw":11.262695},{"c":10.46,"h":11.5412,"l":10.2101,"n":9191,"o":11.32,"t":"2024-12-18T05:00:00Z","v":1475970,"vw":11.056647},{"c":8.55,"h":9.6,"l":8.2,"n":14717,"o":9.41,"t":"2024-12-19T05:00:00Z","v":1422804,"vw":8.749104},{"c":8.78,"h":8.85,"l":8.31,"n":6059,"o":8.5,"t":"2024-12-20T05:00:00Z","v":705658,"vw":8.636478},{"c":8.62,"h":8.86,"l":8.55,"n":5830,"o":8.79,"t":"2024-12-23T05:00:00Z","v":626271,"vw":8.679296},{"c":8.72,"h":8.7496,"l":8.56,"n":3338,"o":8.68,"t":"2024-12-24T05:00:00Z","v":206092,"vw":8.671453},{"c":9.04,"h":9.04,"l":8.67,"n":4324,"o":8.73,"t":"2024-12-26T05:00:00Z","v":519573,"vw":8.917898},{"c":8.74,"h":9.02,"l":8.58,"n":5735,"o":9.02,"t":"2024-12-27T05:00:00Z","v":643456,"vw":8.743741},{"c":8.68,"h":8.7219,"l":8.39,"n":5003,"o":8.65,"t":"2024-12-30T05:00:00Z","v":437292,"vw":8.564938},{"c":8.54,"h":8.8,"l":8.4701,"n":4239,"o":8.8,"t":"2024-12-31T05:00:00Z","v":453971,"vw":8.620249},{"c":8.6,"h":8.72,"l":8.46,"n":5025,"o":8.65,"t":"2025-01-02T05:00:00Z","v":505902,"vw":8.59652},{"c":9.03,"h":9.07,"l":8.6,"n":4181,"o":8.65,"t":"2025-01-03T05:00:00Z","v":448786,"vw":8.916507},{"c":9.08,"h":9.29,"l":9.045,"n":5929,"o":9.22,"t":"2025-01-06T05:00:00Z","v":937670,"vw":9.140248},{"c":8.9,"h":9.15,"l":8.77,"n":5213,"o":9.12,"t":"2025-01-07T05:00:00Z","v":529542,"vw":8.934095},{"c":8.34,"h":8.74,"l":8.27,"n":7538,"o":8.65,"t":"2025-01-08T05:00:00Z","v":844412,"vw":8.445355},{"c":8.16,"h":8.23,"l":7.91,"n":11188,"o":8.23,"t":"2025-01-10T05:00:00Z","v":1322382,"vw":8.042358},{"c":7.84,"h":7.92,"l":7.6751,"n":9002,"o":7.89,"t":"2025-01-13T05:00:00Z","v":1127664,"vw":7.803201},{"c":7.86,"h":8.11,"l":7.69,"n":8626,"o":8.03,"t":"2025-01-14T05:00:00Z","v":1039305,"vw":7.847554},{"c":7.99,"h":8.2,"l":7.9502,"n":6293,"o":8.08,"t":"2025-01-15T05:00:00Z","v":998940,"vw":8.062756},{"c":7.72,"h":7.79,"l":7.6015,"n":5117,"o":7.7,"t":"2025-01-16T05:00:00Z","v":665449,"vw":7.723112},{"c":7.7,"h":7.8355,"l":7.67,"n":6176,"o":7.81,"t":"2025-01-17T05:00:00Z","v":1041151,"vw":7.732398},{"c":7.85,"h":7.92,"l":7.6001,"n":5920,"o":7.76,"t":"2025-01-21T05:00:00Z","v":1205535,"vw":7.803739},{"c":7.81,"h":8.11,"l":7.8,"n":7138,"o":8.05,"t":"2025-01-22T05:00:00Z","v":1461005,"vw":7.983734},{"c":7.93,"h":7.93,"l":7.6201,"n":4097,"o":7.8,"t":"2025-01-23T05:00:00Z","v":475659,"vw":7.771485},{"c":7.7,"h":8.0303,"l":7.655,"n":5482,"o":7.95,"t":"2025-01-24T05:00:00Z","v":845478,"vw":7.872704},{"c":7.27,"h":7.5619,"l":7.15,"n":7242,"o":7.36,"t":"2025-01-27T05:00:00Z","v":782210,"vw":7.313041},{"c":7.6,"h":7.6497,"l":7.22,"n":3626,"o":7.26,"t":"2025-01-28T05:00:00Z","v":627341,"vw":7.501336},{"c":7.41,"h":7.65,"l":7.3452,"n":2814,"o":7.65,"t":"2025-01-29T05:00:00Z","v":308853,"vw":7.470219},{"c":7.55,"h":7.57,"l":7.4,"n":2601,"o":7.45,"t":"2025-01-30T05:00:00Z","v":349959,"vw":7.47776},{"c":7.43,"h":7.65,"l":7.3262,"n":4206,"o":7.6,"t":"2025-01-31T05:00:00Z","v":410607,"vw":7.479799},{"c":7.39,"h":7.4502,"l":7.07,"n":4328,"o":7.13,"t":"2025-02-03T05:00:00Z","v":430645,"vw":7.232441},{"c":7.84,"h":7.84,"l":7.56,"n":2585,"o":7.59,"t":"2025-02-04T05:00:00Z","v":277811,"vw":7.743343},{"c":7.93,"h":7.93,"l":7.805,"n":2219,"o":7.84,"t":"2025-02-05T05:00:00Z","v":336877,"vw":7.874267},{"c":7.92,"h":8,"l":7.8401,"n":2356,"o":8,"t":"2025-02-06T05:00:00Z","v":249140,"vw":7.934954},{"c":7.88,"h":8.01,"l":7.8101,"n":3968,"o":7.92,"t":"2025-02-07T05:00:00Z","v":684835,"vw":7.910357},{"c":8.16,"h":8.29,"l":7.94,"n":4221,"o":7.94,"t":"2025-02-10T05:00:00Z","v":654354,"vw":8.171806},{"c":7.52,"h":8.15,"l":7.5,"n":6217,"o":8.15,"t":"2025-02-11T05:00:00Z","v":871799,"vw":7.745181},{"c":7.64,"h":7.68,"l":7.41,"n":4274,"o":7.52,"t":"2025-02-12T05:00:00Z","v":768916,"vw":7.565246},{"c":7.35,"h":7.355,"l":7.23,"n":3679,"o":7.27,"t":"2025-02-13T05:00:00Z","v":469311,"vw":7.286156},{"c":7.11,"h":7.35,"l":7.0601,"n":7279,"o":7.35,"t":"2025-02-14T05:00:00Z","v":1018455,"vw":7.175003},{"c":7.15,"h":7.22,"l":7.08,"n":4982,"o":7.11,"t":"2025-02-18T05:00:00Z","v":563983,"vw":7.126482},{"c":6.97,"h":7.22,"l":6.9488,"n":4775,"o":7.15,"t":"2025-02-19T05:00:00Z","v":502795,"vw":7.088725},{"c":6.75,"h":6.94,"l":6.44,"n":7984,"o":6.94,"t":"2025-02-20T05:00:00Z","v":775433,"vw":6.612238},{"c":6.45,"h":6.8,"l":6.45,"n":5125,"o":6.78,"t":"2025-02-21T05:00:00Z","v":474897,"vw":6.575372},{"c":6.16,"h":6.45,"l":6.06,"n":6512,"o":6.45,"t":"2025-02-24T05:00:00Z","v":1303375,"vw":6.193498},{"c":6.04,"h":6.14,"l":5.819,"n":4419,"o":6.04,"t":"2025-02-25T05:00:00Z","v":421423,"vw":5.962862},{"c":6.05,"h":6.2796,"l":6.045,"n":3111,"o":6.11,"t":"2025-02-26T05:00:00Z","v":326823,"vw":6.146679},{"c":5.6,"h":5.9692,"l":5.5088,"n":5128,"o":5.84,"t":"2025-02-27T05:00:00Z","v":537481,"vw":5.714},{"c":5.5,"h":5.63,"l":5.36,"n":3983,"o":5.46,"t":"2025-02-28T05:00:00Z","v":313871,"vw":5.488039},{"c":5.2,"h":5.655,"l":5.2,"n":4299,"o":5.55,"t":"2025-03-03T05:00:00Z","v":404701,"vw":5.436964},{"c":5.23,"h":5.389,"l":4.97,"n":4397,"o":5.05,"t":"2025-03-04T05:00:00Z","v":449583,"vw":5.122574},{"c":5.35,"h":5.36,"l":5.1684,"n":2992,"o":5.31,"t":"2025-03-05T05:00:00Z","v":334598,"vw":5.254563},{"c":5.11,"h":5.305,"l":5.05,"n":3467,"o":5.26,"t":"2025-03-06T05:00:00Z","v":268482,"vw":5.184219},{"c":5.28,"h":5.3068,"l":4.99,"n":3489,"o":5.03,"t":"2025-03-07T05:00:00Z","v":583329,"vw":5.167793},{"c":4.98,"h":5.2,"l":4.9,"n":6180,"o":5.11,"t":"2025-03-10T04:00:00Z","v":983478,"vw":5.028452},{"c":5.01,"h":5.15,"l":4.945,"n":3350,"o":5.02,"t":"2025-03-11T04:00:00Z","v":445420,"vw":5.036296},{"c":5.18,"h":5.21,"l":5.0202,"n":3878,"o":5.21,"t":"2025-03-12T04:00:00Z","v":1030060,"vw":5.122004},{"c":4.72,"h":4.86,"l":4.6599,"n":4878,"o":4.86,"t":"2025-03-13T04:00:00Z","v":565282,"vw":4.71838},{"c":4.85,"h":4.875,"l":4.78,"n":4234,"o":4.81,"t":"2025-03-14T04:00:00Z","v":986081,"vw":4.820116},{"c":4.91,"h":4.9589,"l":4.82,"n":3463,"o":4.82,"t":"2025-03-17T04:00:00Z","v":391146,"vw":4.886377},{"c":4.94,"h":4.965,"l":4.8189,"n":2536,"o":4.91,"t":"2025-03-18T04:00:00Z","v":380636,"vw":4.898719},{"c":5.04,"h":5.09,"l":4.98,"n":2367,"o":4.99,"t":"2025-03-19T04:00:00Z","v":467874,"vw":5.036406},{"c":5.06,"h":5.09,"l":5.02,"n":2471,"o":5.04,"t":"2025-03-20T04:00:00Z","v":182911,"vw":5.054094},{"c":5.09,"h":5.13,"l":4.98,"n":2676,"o":5.04,"t":"2025-03-21T04:00:00Z","v":288797,"vw":5.073527},{"c":5.24,"h":5.2688,"l":5.1737,"n":2934,"o":5.2,"t":"2025-03-24T04:00:00Z","v":493464,"vw":5.224954},{"c":5.26,"h":5.3,"l":5.19,"n":2703,"o":5.3,"t":"2025-03-25T04:00:00Z","v":192501,"vw":5.240036},{"c":5.19,"h":5.32,"l":5.105,"n":2662,"o":5.32,"t":"2025-03-26T04:00:00Z","v":206919,"vw":5.175848},{"c":5.1,"h":5.18,"l":5.055,"n":2324,"o":5.12,"t":"2025-03-27T04:00:00Z","v":157202,"vw":5.117108},{"c":4.95,"h":5.0799,"l":4.8401,"n":4227,"o":5.06,"t":"2025-03-28T04:00:00Z","v":362000,"vw":4.933726},{"c":4.79,"h":4.84,"l":4.6798,"n":3116,"o":4.8,"t":"2025-03-31T04:00:00Z","v":288512,"vw":4.782998},{"c":4.87,"h":4.8998,"l":4.7098,"n":3433,"o":4.84,"t":"2025-04-01T04:00:00Z","v":287054,"vw":4.802282},{"c":4.98,"h":5.02,"l":4.7599,"n":2183,"o":4.76,"t":"2025-04-02T04:00:00Z","v":212370,"vw":4.922887},{"c":4.63,"h":4.7564,"l":4.56,"n":4632,"o":4.73,"t":"2025-04-03T04:00:00Z","v":730301,"vw":4.642992},{"c":4.37,"h":4.5399,"l":4.18,"n":5131,"o":4.47,"t":"2025-04-04T04:00:00Z","v":567220,"vw":4.344571},{"c":4.41,"h":4.6,"l":3.95,"n":4170,"o":4.12,"t":"2025-04-07T04:00:00Z","v":643268,"vw":4.211737},{"c":4.23,"h":4.67,"l":4.15,"n":4071,"o":4.67,"t":"2025-04-08T04:00:00Z","v":456224,"vw":4.475327},{"c":4.79,"h":4.8618,"l":4.17,"n":3699,"o":4.18,"t":"2025-04-09T04:00:00Z","v":644114,"vw":4.553518},{"c":4.45,"h":4.4975,"l":4.315,"n":3151,"o":4.42,"t":"2025-04-10T04:00:00Z","v":530643,"vw":4.406029},{"c":4.47,"h":4.49,"l":4.3302,"n":3138,"o":4.45,"t":"2025-04-11T04:00:00Z","v":400876,"vw":4.42331},{"c":4.44,"h":4.62,"l":4.36,"n":3292,"o":4.62,"t":"2025-04-14T04:00:00Z","v":387279,"vw":4.4811},{"c":4.44,"h":4.4499,"l":4.36,"n":2834,"o":4.43,"t":"2025-04-15T04:00:00Z","v":329180,"vw":4.416947},{"c":4.31,"h":4.42,"l":4.24,"n":3002,"o":4.42,"t":"2025-04-16T04:00:00Z","v":508922,"vw":4.30533},{"c":4.32,"h":4.35,"l":4.2603,"n":1890,"o":4.35,"t":"2025-04-17T04:00:00Z","v":170858,"vw":4.310357},{"c":4.3,"h":4.3,"l":4.22,"n":2799,"o":4.25,"t":"2025-04-21T04:00:00Z","v":512429,"vw":4.260725},{"c":4.42,"h":4.4297,"l":4.325,"n":1969,"o":4.4,"t":"2025-04-22T04:00:00Z","v":242771,"vw":4.377804},{"c":4.49,"h":4.575,"l":4.47,"n":2241,"o":4.5,"t":"2025-04-23T04:00:00Z","v":308150,"vw":4.522068},{"c":4.74,"h":4.74,"l":4.5395,"n":2271,"o":4.54,"t":"2025-04-24T04:00:00Z","v":233471,"vw":4.648764},{"c":4.82,"h":4.82,"l":4.6886,"n":3332,"o":4.75,"t":"2025-04-25T04:00:00Z","v":433673,"vw":4.765868},{"c":4.82,"h":4.85,"l":4.715,"n":3126,"o":4.85,"t":"2025-04-28T04:00:00Z","v":314176,"vw":4.765027},{"c":4.82,"h":4.8399,"l":4.7799,"n":2384,"o":4.81,"t":"2025-04-29T04:00:00Z","v":192015,"vw":4.804371},{"c":4.76,"h":4.76,"l":4.6637,"n":2635,"o":4.73,"t":"2025-04-30T04:00:00Z","v":253513,"vw":4.718244},{"c":4.74,"h":4.84,"l":4.73,"n":2754,"o":4.84,"t":"2025-05-01T04:00:00Z","v":315182,"vw":4.761977},{"c":4.85,"h":4.87,"l":4.78,"n":2999,"o":4.84,"t":"2025-05-02T04:00:00Z","v":467216,"vw":4.848758},{"c":4.77,"h":4.86,"l":4.755,"n":4486,"o":4.85,"t":"2025-05-05T04:00:00Z","v":797186,"vw":4.808569},{"c":4.71,"h":4.765,"l":4.63,"n":3547,"o":4.74,"t":"2025-05-06T04:00:00Z","v":467157,"vw":4.711607},{"c":4.82,"h":4.84,"l":4.73,"n":3849,"o":4.77,"t":"2025-05-07T04:00:00Z","v":570086,"vw":4.792836},{"c":4.59,"h":4.6399,"l":4.54,"n":3951,"o":4.55,"t":"2025-05-08T04:00:00Z","v":422369,"vw":4.592686},{"c":4.58,"h":4.69,"l":4.5601,"n":4165,"o":4.62,"t":"2025-05-09T04:00:00Z","v":510294,"vw":4.613259},{"c":4.71,"h":4.7884,"l":4.65,"n":5183,"o":4.76,"t":"2025-05-12T04:00:00Z","v":1080451,"vw":4.701787},{"c":4.7,"h":4.7596,"l":4.6752,"n":4899,"o":4.73,"t":"2025-05-13T04:00:00Z","v":511373,"vw":4.710836},{"c":4.68,"h":4.7966,"l":4.67,"n":3821,"o":4.75,"t":"2025-05-14T04:00:00Z","v":578895,"vw":4.713768},{"c":4.62,"h":4.67,"l":4.5502,"n":3884,"o":4.67,"t":"2025-05-15T04:00:00Z","v":498923,"vw":4.628245},{"c":4.73,"h":4.75,"l":4.6115,"n":3702,"o":4.67,"t":"2025-05-16T04:00:00Z","v":382416,"vw":4.68938},{"c":4.61,"h":4.68,"l":4.55,"n":6026,"o":4.65,"t":"2025-05-19T04:00:00Z","v":865448,"vw":4.588271},{"c":4.6,"h":4.63,"l":4.51,"n":4152,"o":4.6,"t":"2025-05-20T04:00:00Z","v":310698,"vw":4.584348},{"c":4.38,"h":4.625,"l":4.36,"n":6075,"o":4.58,"t":"2025-05-21T04:00:00Z","v":585080,"vw":4.487401},{"c":4.52,"h":4.5816,"l":4.38,"n":3467,"o":4.4,"t":"2025-05-22T04:00:00Z","v":599938,"vw":4.495436},{"c":4.52,"h":4.595,"l":4.44,"n":3211,"o":4.48,"t":"2025-05-23T04:00:00Z","v":301961,"vw":4.521021},{"c":4.71,"h":4.76,"l":4.6301,"n":4182,"o":4.65,"t":"2025-05-27T04:00:00Z","v":750325,"vw":4.727958},{"c":4.58,"h":4.72,"l":4.57,"n":4658,"o":4.72,"t":"2025-05-28T04:00:00Z","v":668755,"vw":4.642044},{"c":5.08,"h":5.385,"l":5,"n":10624,"o":5,"t":"2025-05-29T04:00:00Z","v":2799827,"vw":5.246767},{"c":4.88,"h":5.1155,"l":4.8,"n":6789,"o":5.08,"t":"2025-05-30T04:00:00Z","v":1125788,"vw":4.912189},{"c":4.59,"h":4.87,"l":4.565,"n":10134,"o":4.86,"t":"2025-06-02T04:00:00Z","v":1692383,"vw":4.637123},{"c":4.71,"h":4.77,"l":4.55,"n":5793,"o":4.65,"t":"2025-06-03T04:00:00Z","v":1077608,"vw":4.673792},{"c":4.8,"h":4.8199,"l":4.605,"n":6854,"o":4.76,"t":"2025-06-04T04:00:00Z","v":1559002,"vw":4.74369},{"c":4.34,"h":4.54,"l":4.315,"n":8792,"o":4.49,"t":"2025-06-05T04:00:00Z","v":1177355,"vw":4.436472},{"c":4.44,"h":4.54,"l":4.41,"n":5686,"o":4.47,"t":"2025-06-06T04:00:00Z","v":1392574,"vw":4.481419},{"c":4.44,"h":4.55,"l":4.44,"n":5374,"o":4.47,"t":"2025-06-09T04:00:00Z","v":753286,"vw":4.487655},{"c":4.42,"h":4.5304,"l":4.41,"n":5087,"o":4.47,"t":"2025-06-10T04:00:00Z","v":595799,"vw":4.459257},{"c":4.27,"h":4.46,"l":4.2617,"n":8914,"o":4.45,"t":"2025-06-11T04:00:00Z","v":1067882,"vw":4.338151},{"c":4.24,"h":4.3,"l":4.2212,"n":5237,"o":4.27,"t":"2025-06-12T04:00:00Z","v":652233,"vw":4.256201},{"c":4.15,"h":4.195,"l":4.07,"n":6109,"o":4.17,"t":"2025-06-13T04:00:00Z","v":666558,"vw":4.134243},{"c":4.25,"h":4.26,"l":4.1512,"n":4659,"o":4.2,"t":"2025-06-16T04:00:00Z","v":592760,"vw":4.213749},{"c":4.19,"h":4.295,"l":4.19,"n":3748,"o":4.25,"t":"2025-06-17T04:00:00Z","v":612909,"vw":4.234478},{"c":4.22,"h":4.26,"l":4.17,"n":3126,"o":4.22,"t":"2025-06-18T04:00:00Z","v":447393,"vw":4.217659},{"c":4.15,"h":4.28,"l":4.11,"n":6261,"o":4.28,"t":"2025-06-20T04:00:00Z","v":930401,"vw":4.161321},{"c":4.13,"h":4.18,"l":4.04,"n":6303,"o":4.1,"t":"2025-06-23T04:00:00Z","v":1382298,"vw":4.119472},{"c":4.24,"h":4.25,"l":4.19,"n":4077,"o":4.22,"t":"2025-06-24T04:00:00Z","v":736957,"vw":4.22129},{"c":4.17,"h":4.275,"l":4.14,"n":5603,"o":4.25,"t":"2025-06-25T04:00:00Z","v":1158926,"vw":4.181494},{"c":4.33,"h":4.3488,"l":4.165,"n":4518,"o":4.22,"t":"2025-06-26T04:00:00Z","v":873675,"vw":4.277082},{"c":4.29,"h":4.37,"l":4.23,"n":6534,"o":4.37,"t":"2025-06-27T04:00:00Z","v":1709177,"vw":4.2996},{"c":4.34,"h":4.42,"l":4.33,"n":7710,"o":4.34,"t":"2025-06-30T04:00:00Z","v":2149666,"vw":4.368331},{"c":4.35,"h":4.36,"l":4.25,"n":7704,"o":4.34,"t":"2025-07-01T04:00:00Z","v":1684905,"vw":4.310874},{"c":4.44,"h":4.4699,"l":4.33,"n":6601,"o":4.33,"t":"2025-07-02T04:00:00Z","v":1771710,"vw":4.418658},{"c":4.27,"h":4.3501,"l":4.26,"n":4611,"o":4.32,"t":"2025-07-03T04:00:00Z","v":1643892,"vw":4.309391},{"c":4.25,"h":4.26,"l":4.15,"n":8360,"o":4.23,"t":"2025-07-07T04:00:00Z","v":2430809,"vw":4.203422},{"c":4.36,"h":4.42,"l":4.29,"n":6422,"o":4.29,"t":"2025-07-08T04:00:00Z","v":2923736,"vw":4.363159},{"c":4.47,"h":4.49,"l":4.38,"n":4622,"o":4.41,"t":"2025-07-09T04:00:00Z","v":1415842,"vw":4.434027},{"c":4.41,"h":4.5195,"l":4.3699,"n":3914,"o":4.49,"t":"2025-07-10T04:00:00Z","v":1070227,"vw":4.43104},{"c":4.35,"h":4.43,"l":4.3287,"n":4050,"o":4.37,"t":"2025-07-11T04:00:00Z","v":867958,"vw":4.37648},{"c":4.43,"h":4.48,"l":4.2818,"n":4726,"o":4.35,"t":"2025-07-14T04:00:00Z","v":1008330,"vw":4.403974},{"c":4.45,"h":4.5099,"l":4.42,"n":3708,"o":4.47,"t":"2025-07-15T04:00:00Z","v":1032802,"vw":4.469279},{"c":4.48,"h":4.4871,"l":4.3399,"n":4215,"o":4.47,"t":"2025-07-16T04:00:00Z","v":994628,"vw":4.42426},{"c":4.59,"h":4.65,"l":4.5,"n":4117,"o":4.5,"t":"2025-07-17T04:00:00Z","v":1382319,"vw":4.597805},{"c":4.63,"h":4.7,"l":4.5701,"n":3997,"o":4.68,"t":"2025-07-18T04:00:00Z","v":1149893,"vw":4.625902},{"c":4.59,"h":4.7969,"l":4.5781,"n":7016,"o":4.67,"t":"2025-07-21T04:00:00Z","v":2744056,"vw":4.663939},{"c":4.62,"h":4.66,"l":4.49,"n":4624,"o":4.6,"t":"2025-07-22T04:00:00Z","v":1972784,"vw":4.595163},{"c":4.72,"h":4.74,"l":4.64,"n":5100,"o":4.66,"t":"2025-07-23T04:00:00Z","v":3495559,"vw":4.680876},{"c":4.28,"h":4.58,"l":4.27,"n":13207,"o":4.58,"t":"2025-07-24T04:00:00Z","v":4041715,"vw":4.346175},{"c":4.29,"h":4.36,"l":4.27,"n":6916,"o":4.33,"t":"2025-07-25T04:00:00Z","v":2494960,"vw":4.305145},{"c":4.25,"h":4.345,"l":4.23,"n":8030,"o":4.33,"t":"2025-07-28T04:00:00Z","v":1672431,"vw":4.292647},{"c":4.06,"h":4.2874,"l":4.05,"n":12114,"o":4.26,"t":"2025-07-29T04:00:00Z","v":2954408,"vw":4.117896},{"c":4.02,"h":4.1,"l":3.96,"n":9888,"o":4.06,"t":"2025-07-30T04:00:00Z","v":3256434,"vw":4.023995},{"c":3.74,"h":3.89,"l":3.74,"n":9443,"o":3.89,"t":"2025-07-31T04:00:00Z","v":1673172,"vw":3.82054},{"c":3.57,"h":3.6613,"l":3.53,"n":8606,"o":3.65,"t":"2025-08-01T04:00:00Z","v":1896028,"vw":3.607933},{"c":3.69,"h":3.72,"l":3.6,"n":5237,"o":3.62,"t":"2025-08-04T04:00:00Z","v":1497446,"vw":3.658782},{"c":3.72,"h":3.7761,"l":3.67,"n":4217,"o":3.72,"t":"2025-08-05T04:00:00Z","v":8571271,"vw":3.682313},{"c":3.69,"h":3.7362,"l":3.62,"n":4340,"o":3.71,"t":"2025-08-06T04:00:00Z","v":1026214,"vw":3.676919},{"c":3.61,"h":3.7499,"l":3.55,"n":5714,"o":3.73,"t":"2025-08-07T04:00:00Z","v":967064,"vw":3.603825},{"c":3.53,"h":3.65,"l":3.53,"n":5531,"o":3.62,"t":"2025-08-08T04:00:00Z","v":946598,"vw":3.571986},{"c":2.67,"h":2.7864,"l":2.39,"n":26401,"o":2.47,"t":"2025-08-11T04:00:00Z","v":7766792,"vw":2.665502},{"c":2.74,"h":2.76,"l":2.63,"n":6308,"o":2.68,"t":"2025-08-12T04:00:00Z","v":2295562,"vw":2.722767},{"c":2.96,"h":2.96,"l":2.75,"n":6699,"o":2.75,"t":"2025-08-13T04:00:00Z","v":2826791,"vw":2.907795},{"c":2.9,"h":2.935,"l":2.85,"n":4135,"o":2.92,"t":"2025-08-14T04:00:00Z","v":766860,"vw":2.898598},{"c":2.89,"h":2.9299,"l":2.87,"n":3499,"o":2.92,"t":"2025-08-15T04:00:00Z","v":968243,"vw":2.888185},{"c":2.93,"h":2.97,"l":2.89,"n":3902,"o":2.89,"t":"2025-08-18T04:00:00Z","v":866736,"vw":2.933305},{"c":2.83,"h":2.9483,"l":2.82,"n":4255,"o":2.93,"t":"2025-08-19T04:00:00Z","v":939757,"vw":2.869522},{"c":2.75,"h":2.82,"l":2.66,"n":4954,"o":2.82,"t":"2025-08-20T04:00:00Z","v":2017492,"vw":2.724541},{"c":2.76,"h":2.76,"l":2.71,"n":3448,"o":2.75,"t":"2025-08-21T04:00:00Z","v":1383982,"vw":2.731723},{"c":2.84,"h":2.85,"l":2.76,"n":4021,"o":2.76,"t":"2025-08-22T04:00:00Z","v":1446526,"vw":2.824023},{"c":2.8,"h":2.86,"l":2.8,"n":4883,"o":2.86,"t":"2025-08-25T04:00:00Z","v":1061888,"vw":2.828995},{"c":2.79,"h":2.83,"l":2.7625,"n":4841,"o":2.81,"t":"2025-08-26T04:00:00Z","v":1057142,"vw":2.793552},{"c":2.85,"h":2.85,"l":2.79,"n":3874,"o":2.79,"t":"2025-08-27T04:00:00Z","v":908775,"vw":2.825387},{"c":2.73,"h":2.75,"l":2.71,"n":3429,"o":2.71,"t":"2025-08-28T04:00:00Z","v":698018,"vw":2.729433},{"c":2.66,"h":2.75,"l":2.65,"n":4817,"o":2.73,"t":"2025-08-29T04:00:00Z","v":1098791,"vw":2.686026},{"c":2.66,"h":2.7,"l":2.6089,"n":5561,"o":2.61,"t":"2025-09-02T04:00:00Z","v":1542047,"vw":2.652293},{"c":2.63,"h":2.69,"l":2.6,"n":5840,"o":2.69,"t":"2025-09-03T04:00:00Z","v":1134305,"vw":2.633881},{"c":2.49,"h":2.61,"l":2.37,"n":8120,"o":2.39,"t":"2025-09-04T04:00:00Z","v":2893637,"vw":2.538949},{"c":2.52,"h":2.56,"l":2.46,"n":4550,"o":2.54,"t":"2025-09-05T04:00:00Z","v":13494434,"vw":2.509216},{"c":2.54,"h":2.58,"l":2.49,"n":3821,"o":2.52,"t":"2025-09-08T04:00:00Z","v":1341126,"vw":2.553234},{"c":2.54,"h":2.55,"l":2.5,"n":3346,"o":2.53,"t":"2025-09-09T04:00:00Z","v":871949,"vw":2.524333},{"c":2.53,"h":2.5767,"l":2.5,"n":3504,"o":2.55,"t":"2025-09-10T04:00:00Z","v":1275513,"vw":2.533916},{"c":2.62,"h":2.64,"l":2.535,"n":3018,"o":2.55,"t":"2025-09-11T04:00:00Z","v":1035830,"vw":2.590435},{"c":2.64,"h":2.67,"l":2.6,"n":3640,"o":2.64,"t":"2025-09-12T04:00:00Z","v":1314267,"vw":2.636214},{"c":2.74,"h":2.75,"l":2.63,"n":4075,"o":2.65,"t":"2025-09-15T04:00:00Z","v":1090545,"vw":2.701444},{"c":2.74,"h":2.75,"l":2.68,"n":3547,"o":2.75,"t":"2025-09-16T04:00:00Z","v":787678,"vw":2.708909},{"c":2.72,"h":2.7699,"l":2.668,"n":4241,"o":2.75,"t":"2025-09-17T04:00:00Z","v":1379374,"vw":2.714146},{"c":2.77,"h":2.81,"l":2.74,"n":3105,"o":2.76,"t":"2025-09-18T04:00:00Z","v":974316,"vw":2.782553},{"c":2.76,"h":2.8,"l":2.7238,"n":3735,"o":2.8,"t":"2025-09-19T04:00:00Z","v":1345705,"vw":2.770434},{"c":2.83,"h":2.8666,"l":2.7063,"n":6012,"o":2.76,"t":"2025-09-22T04:00:00Z","v":2870354,"vw":2.814041},{"c":2.8,"h":2.88,"l":2.77,"n":4293,"o":2.87,"t":"2025-09-23T04:00:00Z","v":1774820,"vw":2.808473},{"c":2.81,"h":2.84,"l":2.7947,"n":3482,"o":2.83,"t":"2025-09-24T04:00:00Z","v":1651761,"vw":2.817329},{"c":2.56,"h":2.63,"l":2.53,"n":5357,"o":2.63,"t":"2025-09-25T04:00:00Z","v":2103308,"vw":2.590628},{"c":2.54,"h":2.62,"l":2.54,"n":4157,"o":2.57,"t":"2025-09-26T04:00:00Z","v":1639647,"vw":2.56689},{"c":2.57,"h":2.59,"l":2.53,"n":5442,"o":2.54,"t":"2025-09-29T04:00:00Z","v":2112742,"vw":2.552327},{"c":2.57,"h":2.6,"l":2.53,"n":4285,"o":2.56,"t":"2025-09-30T04:00:00Z","v":1508539,"vw":2.567838},{"c":2.6,"h":2.61,"l":2.55,"n":4065,"o":2.57,"t":"2025-10-01T04:00:00Z","v":1481926,"vw":2.574128},{"c":2.69,"h":2.69,"l":2.61,"n":3141,"o":2.62,"t":"2025-10-02T04:00:00Z","v":1394952,"vw":2.653531},{"c":2.75,"h":2.765,"l":2.66,"n":4611,"o":2.71,"t":"2025-10-03T04:00:00Z","v":1834125,"vw":2.710406},{"c":2.8,"h":2.86,"l":2.75,"n":4543,"o":2.83,"t":"2025-10-06T04:00:00Z","v":2307619,"vw":2.805126},{"c":2.76,"h":2.835,"l":2.7003,"n":4496,"o":2.83,"t":"2025-10-07T04:00:00Z","v":1920669,"vw":2.75671},{"c":2.76,"h":2.8,"l":2.7301,"n":3652,"o":2.76,"t":"2025-10-08T04:00:00Z","v":1512031,"vw":2.765839},{"c":2.75,"h":2.78,"l":2.725,"n":3333,"o":2.78,"t":"2025-10-09T04:00:00Z","v":2007436,"vw":2.757619},{"c":2.63,"h":2.81,"l":2.6,"n":7488,"o":2.77,"t":"2025-10-10T04:00:00Z","v":3904382,"vw":2.688827},{"c":2.77,"h":2.78,"l":2.66,"n":5728,"o":2.66,"t":"2025-10-13T04:00:00Z","v":4505431,"vw":2.725181},{"c":2.73,"h":2.78,"l":2.68,"n":4011,"o":2.74,"t":"2025-10-14T04:00:00Z","v":2055356,"vw":2.723413},{"c":2.77,"h":2.82,"l":2.705,"n":5966,"o":2.79,"t":"2025-10-15T04:00:00Z","v":4598960,"vw":2.769971},{"c":2.54,"h":2.72,"l":2.52,"n":7560,"o":2.72,"t":"2025-10-16T04:00:00Z","v":3970910,"vw":2.613061},{"c":2.51,"h":2.56,"l":2.48,"n":6227,"o":2.52,"t":"2025-10-17T04:00:00Z","v":2371798,"vw":2.517141},{"c":2.59,"h":2.63,"l":2.55,"n":4783,"o":2.59,"t":"2025-10-20T04:00:00Z","v":2702469,"vw":2.596885},{"c":2.57,"h":2.61,"l":2.555,"n":4383,"o":2.59,"t":"2025-10-21T04:00:00Z","v":1819662,"vw":2.584281},{"c":2.51,"h":2.59,"l":2.46,"n":6249,"o":2.59,"t":"2025-10-22T04:00:00Z","v":4409913,"vw":2.49457},{"c":2.52,"h":2.5389,"l":2.47,"n":4392,"o":2.49,"t":"2025-10-23T04:00:00Z","v":3679822,"vw":2.509444},{"c":2.52,"h":2.57,"l":2.51,"n":4816,"o":2.55,"t":"2025-10-24T04:00:00Z","v":3226222,"vw":2.539593},{"c":2.58,"h":2.6,"l":2.54,"n":4733,"o":2.57,"t":"2025-10-27T04:00:00Z","v":2584254,"vw":2.57871},{"c":2.55,"h":2.61,"l":2.54,"n":3416,"o":2.58,"t":"2025-10-28T04:00:00Z","v":1757685,"vw":2.580219},{"c":2.49,"h":2.57,"l":2.465,"n":4959,"o":2.57,"t":"2025-10-29T04:00:00Z","v":1854383,"vw":2.512124},{"c":2.41,"h":2.46,"l":2.4,"n":4901,"o":2.46,"t":"2025-10-30T04:00:00Z","v":1715593,"vw":2.42562},{"c":2.45,"h":2.465,"l":2.38,"n":5012,"o":2.42,"t":"2025-10-31T04:00:00Z","v":1621014,"vw":2.4305},{"c":2.42,"h":2.46,"l":2.4,"n":4884,"o":2.45,"t":"2025-11-03T05:00:00Z","v":1767032,"vw":2.432317},{"c":2.26,"h":2.38,"l":2.25,"n":6199,"o":2.36,"t":"2025-11-04T05:00:00Z","v":1742555,"vw":2.31018},{"c":2.28,"h":2.29,"l":2.235,"n":3992,"o":2.26,"t":"2025-11-05T05:00:00Z","v":1393105,"vw":2.266825},{"c":2.13,"h":2.26,"l":2.12,"n":5141,"o":2.25,"t":"2025-11-06T05:00:00Z","v":1926091,"vw":2.165184},{"c":2.17,"h":2.18,"l":2.08,"n":4833,"o":2.09,"t":"2025-11-07T05:00:00Z","v":1713041,"vw":2.113012},{"c":2.22,"h":2.34,"l":2.14,"n":4936,"o":2.22,"t":"2025-11-10T05:00:00Z","v":3045589,"vw":2.216106},{"c":2.16,"h":2.18,"l":2.1,"n":3932,"o":2.16,"t":"2025-11-11T05:00:00Z","v":2308385,"vw":2.133789},{"c":2.11,"h":2.1892,"l":2.07,"n":4050,"o":2.17,"t":"2025-11-12T05:00:00Z","v":2279313,"vw":2.107373},{"c":1.96,"h":2.06,"l":1.92,"n":6190,"o":2.05,"t":"2025-11-13T05:00:00Z","v":1540061,"vw":1.979489},{"c":1.96,"h":2,"l":1.91,"n":8620,"o":1.92,"t":"2025-11-14T05:00:00Z","v":1893199,"vw":1.966894},{"c":1.89,"h":1.97,"l":1.875,"n":9331,"o":1.94,"t":"2025-11-17T05:00:00Z","v":2249884,"vw":1.927381},{"c":1.93,"h":1.98,"l":1.8646,"n":4971,"o":1.87,"t":"2025-11-18T05:00:00Z","v":2694507,"vw":1.928715},{"c":1.91,"h":1.9599,"l":1.8801,"n":5822,"o":1.94,"t":"2025-11-19T05:00:00Z","v":1838330,"vw":1.915375},{"c":1.8,"h":1.96,"l":1.79,"n":5906,"o":1.92,"t":"2025-11-20T05:00:00Z","v":2863660,"vw":1.865369},{"c":1.89,"h":1.89,"l":1.77,"n":4779,"o":1.8,"t":"2025-11-21T05:00:00Z","v":2272105,"vw":1.841012},{"c":1.89,"h":1.9,"l":1.8626,"n":4166,"o":1.89,"t":"2025-11-24T05:00:00Z","v":2357205,"vw":1.882819},{"c":1.92,"h":1.93,"l":1.86,"n":2459,"o":1.87,"t":"2025-11-25T05:00:00Z","v":989453,"vw":1.908372},{"c":1.92,"h":1.96,"l":1.92,"n":4400,"o":1.93,"t":"2025-11-26T05:00:00Z","v":886600,"vw":1.942871},{"c":1.93,"h":1.9364,"l":1.9,"n":3007,"o":1.9,"t":"2025-11-28T05:00:00Z","v":340602,"vw":1.921973},{"c":1.9,"h":1.925,"l":1.89,"n":4742,"o":1.91,"t":"2025-12-01T05:00:00Z","v":866627,"vw":1.906493},{"c":19.26,"h":19.49,"l":19.01,"n":1526,"o":19.01,"t":"2025-12-02T05:00:00Z","v":94552,"vw":19.310872},{"c":19.84,"h":20,"l":19.08,"n":1690,"o":19.18,"t":"2025-12-03T05:00:00Z","v":96628,"vw":19.508472},{"c":20.01,"h":20.2591,"l":19.43,"n":2217,"o":19.54,"t":"2025-12-04T05:00:00Z","v":167803,"vw":19.916327},{"c":19.68,"h":20.0018,"l":19.5,"n":2000,"o":20,"t":"2025-12-05T05:00:00Z","v":126297,"vw":19.696555},{"c":20.4,"h":20.404,"l":19.7476,"n":1794,"o":19.76,"t":"2025-12-08T05:00:00Z","v":100148,"vw":20.087496},{"c":20.56,"h":20.68,"l":19.97,"n":1298,"o":20.03,"t":"2025-12-09T05:00:00Z","v":42612,"vw":20.477986},{"c":20.42,"h":20.85,"l":20.37,"n":1360,"o":20.49,"t":"2025-12-10T05:00:00Z","v":60849,"vw":20.535481},{"c":20.15,"h":20.48,"l":19.87,"n":1092,"o":19.87,"t":"2025-12-11T05:00:00Z","v":58841,"vw":20.268316},{"c":19.62,"h":20.36,"l":19.4,"n":1609,"o":20.36,"t":"2025-12-12T05:00:00Z","v":53347,"vw":19.84677},{"c":18.94,"h":19.69,"l":18.81,"n":1981,"o":19.69,"t":"2025-12-15T05:00:00Z","v":68975,"vw":19.049687},{"c":18.85,"h":18.85,"l":18.4,"n":1424,"o":18.75,"t":"2025-12-16T05:00:00Z","v":71751,"vw":18.69464},{"c":18.27,"h":18.92,"l":18.22,"n":1323,"o":18.9,"t":"2025-12-17T05:00:00Z","v":43266,"vw":18.52718},{"c":17.68,"h":18.43,"l":17.64,"n":1691,"o":18.25,"t":"2025-12-18T05:00:00Z","v":68671,"vw":17.906877},{"c":18.35,"h":18.35,"l":17.71,"n":1696,"o":17.71,"t":"2025-12-19T05:00:00Z","v":79048,"vw":17.956278},{"c":18.49,"h":18.6956,"l":18.35,"n":1254,"o":18.35,"t":"2025-12-22T05:00:00Z","v":52486,"vw":18.489038},{"c":18.07,"h":18.42,"l":17.9,"n":1459,"o":18.42,"t":"2025-12-23T05:00:00Z","v":52284,"vw":18.11125},{"c":18.02,"h":18.03,"l":17.745,"n":902,"o":17.93,"t":"2025-12-24T05:00:00Z","v":22361,"vw":17.873903},{"c":17.77,"h":17.84,"l":17.57,"n":1334,"o":17.81,"t":"2025-12-26T05:00:00Z","v":47940,"vw":17.729471},{"c":17.79,"h":18.1725,"l":17.57,"n":1686,"o":17.57,"t":"2025-12-29T05:00:00Z","v":63786,"vw":17.807159},{"c":17.71,"h":17.99,"l":17.62,"n":1253,"o":17.75,"t":"2025-12-30T05:00:00Z","v":65249,"vw":17.795413},{"c":17.38,"h":17.69,"l":17.2691,"n":1425,"o":17.69,"t":"2025-12-31T05:00:00Z","v":54067,"vw":17.410135},{"c":17.46,"h":17.575,"l":17.105,"n":1332,"o":17.33,"t":"2026-01-02T05:00:00Z","v":62825,"vw":17.408882},{"c":17.56,"h":17.6929,"l":17.402,"n":1199,"o":17.48,"t":"2026-01-05T05:00:00Z","v":33517,"vw":17.56},{"c":17.78,"h":17.792,"l":17.42,"n":1047,"o":17.58,"t":"2026-01-06T05:00:00Z","v":32667,"vw":17.613877},{"c":17.46,"h":17.7,"l":17.4,"n":891,"o":17.7,"t":"2026-01-07T05:00:00Z","v":43399,"vw":17.518187},{"c":17.4,"h":17.46,"l":17.165,"n":738,"o":17.25,"t":"2026-01-08T05:00:00Z","v":23225,"vw":17.29503},{"c":17.54,"h":17.76,"l":17.32,"n":1002,"o":17.42,"t":"2026-01-09T05:00:00Z","v":49060,"vw":17.622581},{"c":17.84,"h":17.97,"l":17.27,"n":1249,"o":17.52,"t":"2026-01-12T05:00:00Z","v":72541,"vw":17.593267},{"c":17.19,"h":17.74,"l":16.88,"n":1780,"o":17.7,"t":"2026-01-13T05:00:00Z","v":100909,"vw":17.099647},{"c":17.61,"h":17.61,"l":17.1,"n":812,"o":17.19,"t":"2026-01-14T05:00:00Z","v":27241,"vw":17.337077},{"c":17.1,"h":17.41,"l":17.075,"n":958,"o":17.34,"t":"2026-01-15T05:00:00Z","v":54830,"vw":17.230714},{"c":16.63,"h":17.2,"l":16.57,"n":1862,"o":17.2,"t":"2026-01-16T05:00:00Z","v":78793,"vw":16.891241},{"c":15.91,"h":16.3675,"l":15.7404,"n":2120,"o":16.2,"t":"2026-01-20T05:00:00Z","v":252469,"vw":15.915592},{"c":16.05,"h":16.3067,"l":15.67,"n":1056,"o":15.94,"t":"2026-01-21T05:00:00Z","v":92363,"vw":16.142739},{"c":16.2918,"h":16.34,"l":15.98,"n":873,"o":15.98,"t":"2026-01-22T05:00:00Z","v":49015,"vw":16.194874},{"c":15.97,"h":16.33,"l":15.8365,"n":1313,"o":16.2,"t":"2026-01-23T05:00:00Z","v":53353,"vw":16.176265},{"c":16.2,"h":16.23,"l":15.91,"n":923,"o":15.91,"t":"2026-01-26T05:00:00Z","v":25531,"vw":16.12464},{"c":15.92,"h":16.2,"l":15.85,"n":1076,"o":16.02,"t":"2026-01-27T05:00:00Z","v":28908,"vw":15.94507},{"c":16.47,"h":17.1,"l":16.15,"n":1214,"o":17.1,"t":"2026-01-28T05:00:00Z","v":49955,"vw":16.474314},{"c":15.41,"h":16.12,"l":15.24,"n":1417,"o":16.12,"t":"2026-01-29T05:00:00Z","v":57677,"vw":15.651068},{"c":14.03,"h":15.285,"l":13.92,"n":2214,"o":15.21,"t":"2026-01-30T05:00:00Z","v":83572,"vw":14.311625},{"c":13.91,"h":14.22,"l":13.6,"n":1317,"o":13.94,"t":"2026-02-02T05:00:00Z","v":60502,"vw":14.027546},{"c":13.65,"h":13.9,"l":13.0905,"n":1174,"o":13.9,"t":"2026-02-03T05:00:00Z","v":50381,"vw":13.5761},{"c":14.15,"h":14.15,"l":13.38,"n":908,"o":13.62,"t":"2026-02-04T05:00:00Z","v":35309,"vw":13.792472},{"c":12.803,"h":13.86,"l":12.69,"n":1957,"o":13.79,"t":"2026-02-05T05:00:00Z","v":95825,"vw":13.060332},{"c":14.2002,"h":14.26,"l":12.87,"n":1125,"o":12.87,"t":"2026-02-06T05:00:00Z","v":36543,"vw":13.65673},{"c":14.11,"h":14.255,"l":13.6351,"n":970,"o":13.86,"t":"2026-02-09T05:00:00Z","v":36643,"vw":14.035585},{"c":14.02,"h":14.397,"l":14,"n":702,"o":14.05,"t":"2026-02-10T05:00:00Z","v":14510,"vw":14.147247},{"c":13.564,"h":13.94,"l":13.33,"n":908,"o":13.94,"t":"2026-02-11T05:00:00Z","v":29606,"vw":13.569349},{"c":13.08,"h":13.52,"l":12.9364,"n":839,"o":13.33,"t":"2026-02-12T05:00:00Z","v":28291,"vw":13.204221},{"c":13.526,"h":13.72,"l":13.18,"n":794,"o":13.18,"t":"2026-02-13T05:00:00Z","v":19946,"vw":13.523144},{"c":13.13,"h":13.59,"l":12.91,"n":979,"o":13.52,"t":"2026-02-17T05:00:00Z","v":35926,"vw":13.133545},{"c":13.38,"h":13.5796,"l":13.09,"n":666,"o":13.15,"t":"2026-02-18T05:00:00Z","v":38145,"vw":13.464293},{"c":13.43,"h":13.43,"l":12.99,"n":806,"o":13.18,"t":"2026-02-19T05:00:00Z","v":27526,"vw":13.101317},{"c":13.1,"h":13.68,"l":13.02,"n":1055,"o":13.3,"t":"2026-02-20T05:00:00Z","v":34631,"vw":13.206972},{"c":12.48,"h":12.99,"l":12.259,"n":1769,"o":12.99,"t":"2026-02-23T05:00:00Z","v":176608,"vw":12.48249},{"c":12.82,"h":12.82,"l":12.25,"n":852,"o":12.3,"t":"2026-02-24T05:00:00Z","v":23504,"vw":12.533759},{"c":13.012,"h":13.1995,"l":12.71,"n":2016,"o":12.82,"t":"2026-02-25T05:00:00Z","v":64193,"vw":13.031048},{"c":10.81,"h":11.1043,"l":10.25,"n":3255,"o":10.4,"t":"2026-02-26T05:00:00Z","v":148225,"vw":10.611449},{"c":10.21,"h":10.76,"l":10.2,"n":1568,"o":10.76,"t":"2026-02-27T05:00:00Z","v":1005158,"vw":10.228075},{"c":11.12,"h":11.12,"l":10.13,"n":1189,"o":10.15,"t":"2026-03-02T05:00:00Z","v":75116,"vw":10.732547},{"c":11.23,"h":11.27,"l":10.65,"n":709,"o":10.65,"t":"2026-03-03T05:00:00Z","v":23601,"vw":11.074427},{"c":11.29,"h":11.32,"l":11.17,"n":882,"o":11.17,"t":"2026-03-04T05:00:00Z","v":34072,"vw":11.281119},{"c":11.1201,"h":11.23,"l":11.04,"n":703,"o":11.08,"t":"2026-03-05T05:00:00Z","v":22649,"vw":11.131962},{"c":10.96,"h":11.01,"l":10.82,"n":1043,"o":10.82,"t":"2026-03-06T05:00:00Z","v":64510,"vw":10.914408},{"c":11.07,"h":11.1,"l":10.604,"n":882,"o":10.79,"t":"2026-03-09T04:00:00Z","v":34690,"vw":10.808948},{"c":10.82,"h":11.1,"l":10.7,"n":924,"o":11.1,"t":"2026-03-10T04:00:00Z","v":30906,"vw":10.77251},{"c":11.07,"h":11.19,"l":10.86,"n":846,"o":10.86,"t":"2026-03-11T04:00:00Z","v":34291,"vw":11.039319},{"c":10.614,"h":10.98,"l":10.57,"n":854,"o":10.91,"t":"2026-03-12T04:00:00Z","v":30686,"vw":10.817668},{"c":10.68,"h":10.89,"l":10.515,"n":890,"o":10.89,"t":"2026-03-13T04:00:00Z","v":31776,"vw":10.67226},{"c":10.6,"h":10.7599,"l":10.6,"n":935,"o":10.68,"t":"2026-03-16T04:00:00Z","v":56495,"vw":10.650375},{"c":10.67,"h":10.77,"l":10.6,"n":639,"o":10.7,"t":"2026-03-17T04:00:00Z","v":33974,"vw":10.714622},{"c":10.54,"h":10.67,"l":10.42,"n":896,"o":10.6,"t":"2026-03-18T04:00:00Z","v":44887,"vw":10.577141},{"c":10.47,"h":10.51,"l":10.18,"n":642,"o":10.26,"t":"2026-03-19T04:00:00Z","v":32807,"vw":10.345774},{"c":10.22,"h":10.46,"l":10.01,"n":1330,"o":10.46,"t":"2026-03-20T04:00:00Z","v":134442,"vw":10.18438},{"c":10.47,"h":10.6,"l":10.22,"n":866,"o":10.25,"t":"2026-03-23T04:00:00Z","v":49134,"vw":10.41001},{"c":10.104,"h":10.46,"l":10.104,"n":741,"o":10.46,"t":"2026-03-24T04:00:00Z","v":22349,"vw":10.203506},{"c":10.12,"h":10.39,"l":9.98,"n":902,"o":10.19,"t":"2026-03-25T04:00:00Z","v":35978,"vw":10.11051},{"c":10.14,"h":10.17,"l":9.97,"n":691,"o":9.98,"t":"2026-03-26T04:00:00Z","v":23131,"vw":10.061999},{"c":9.5,"h":10.11,"l":9.43,"n":1350,"o":10.11,"t":"2026-03-27T04:00:00Z","v":40438,"vw":9.548178},{"c":9.53,"h":9.69,"l":9.445,"n":823,"o":9.69,"t":"2026-03-30T04:00:00Z","v":39976,"vw":9.517623},{"c":9.94,"h":9.97,"l":9.65,"n":768,"o":9.74,"t":"2026-03-31T04:00:00Z","v":52085,"vw":9.817529},{"c":10.01,"h":10.09,"l":9.96,"n":681,"o":9.98,"t":"2026-04-01T04:00:00Z","v":34600,"vw":10.017541},{"c":9.84,"h":9.93,"l":9.68,"n":590,"o":9.68,"t":"2026-04-02T04:00:00Z","v":30773,"vw":9.871236},{"c":9.97,"h":10,"l":9.84,"n":861,"o":9.87,"t":"2026-04-06T04:00:00Z","v":27258,"vw":9.921352},{"c":9.95,"h":9.96,"l":9.76,"n":672,"o":9.9,"t":"2026-04-07T04:00:00Z","v":28884,"vw":9.860345},{"c":9.99,"h":10.28,"l":9.95,"n":817,"o":10.2,"t":"2026-04-08T04:00:00Z","v":28186,"vw":10.033208},{"c":9.77,"h":9.98,"l":9.6,"n":844,"o":9.98,"t":"2026-04-09T04:00:00Z","v":32386,"vw":9.686315},{"c":9.59,"h":9.86,"l":9.535,"n":1168,"o":9.86,"t":"2026-04-10T04:00:00Z","v":37817,"vw":9.643231},{"c":9.7585,"h":9.76,"l":9.25,"n":1179,"o":9.56,"t":"2026-04-13T04:00:00Z","v":57883,"vw":9.520532},{"c":9.6989,"h":9.92,"l":9.67,"n":851,"o":9.8,"t":"2026-04-14T04:00:00Z","v":28159,"vw":9.777691},{"c":10.59,"h":10.625,"l":9.9,"n":1058,"o":9.93,"t":"2026-04-15T04:00:00Z","v":123062,"vw":10.12983},{"c":10.21,"h":10.87,"l":9.96,"n":1124,"o":10.47,"t":"2026-04-16T04:00:00Z","v":104560,"vw":10.27525},{"c":10.08,"h":10.59,"l":10.08,"n":1163,"o":10.5,"t":"2026-04-17T04:00:00Z","v":64780,"vw":10.383031},{"c":10.27,"h":10.2799,"l":9.95,"n":974,"o":10.13,"t":"2026-04-20T04:00:00Z","v":49894,"vw":10.144143},{"c":10.1,"h":10.4942,"l":10.01,"n":907,"o":10.4,"t":"2026-04-21T04:00:00Z","v":64709,"vw":10.262214},{"c":10.2799,"h":10.289,"l":10.114,"n":776,"o":10.2,"t":"2026-04-22T04:00:00Z","v":42539,"vw":10.195714},{"c":9.37,"h":10.11,"l":9.3,"n":2080,"o":10.11,"t":"2026-04-23T04:00:00Z","v":107210,"vw":9.586752},{"c":9.435,"h":9.55,"l":9.32,"n":1507,"o":9.55,"t":"2026-04-24T04:00:00Z","v":85856,"vw":9.430582},{"c":9.6,"h":9.65,"l":9.4,"n":970,"o":9.43,"t":"2026-04-27T04:00:00Z","v":53862,"vw":9.558775},{"c":9.74,"h":9.82,"l":9.58,"n":652,"o":9.58,"t":"2026-04-28T04:00:00Z","v":39839,"vw":9.71421},{"c":9.6892,"h":9.75,"l":9.44,"n":716,"o":9.75,"t":"2026-04-29T04:00:00Z","v":37122,"vw":9.627374},{"c":9.55,"h":9.6099,"l":9.34,"n":809,"o":9.45,"t":"2026-04-30T04:00:00Z","v":41312,"vw":9.472503},{"c":9.76,"h":9.815,"l":9.61,"n":1427,"o":9.65,"t":"2026-05-01T04:00:00Z","v":152816,"vw":9.745971},{"c":9.83,"h":9.99,"l":9.7978,"n":1072,"o":9.87,"t":"2026-05-04T04:00:00Z","v":61130,"vw":9.906992},{"c":9.95,"h":9.96,"l":9.705,"n":1442,"o":9.83,"t":"2026-05-05T04:00:00Z","v":138334,"vw":9.828075},{"c":10.06,"h":10.07,"l":9.82,"n":1762,"o":9.92,"t":"2026-05-06T04:00:00Z","v":173392,"vw":9.931027},{"c":9.8976,"h":10.01,"l":9.805,"n":718,"o":10,"t":"2026-05-07T04:00:00Z","v":36480,"vw":9.905585},{"c":9.9757,"h":9.99,"l":9.63,"n":1324,"o":9.88,"t":"2026-05-08T04:00:00Z","v":81438,"vw":9.8223},{"c":9.6884,"h":9.9599,"l":9.67,"n":1619,"o":9.73,"t":"2026-05-11T04:00:00Z","v":96129,"vw":9.793321},{"c":9.0799,"h":9.74,"l":9.05,"n":2535,"o":9.74,"t":"2026-05-12T04:00:00Z","v":141005,"vw":9.297233},{"c":8.97,"h":9.14,"l":8.82,"n":2072,"o":9.14,"t":"2026-05-13T04:00:00Z","v":162825,"vw":8.995903},{"c":9.145,"h":9.27,"l":8.82,"n":1219,"o":8.98,"t":"2026-05-14T04:00:00Z","v":144048,"vw":9.114433},{"c":8.83,"h":9.08,"l":8.8001,"n":1650,"o":9.08,"t":"2026-05-15T04:00:00Z","v":103964,"vw":8.864438},{"c":8.92,"h":8.95,"l":8.55,"n":1605,"o":8.87,"t":"2026-05-18T04:00:00Z","v":149045,"vw":8.767151},{"c":9.0072,"h":9.0801,"l":8.85,"n":605,"o":8.9,"t":"2026-05-19T04:00:00Z","v":24079,"vw":8.98306},{"c":9.35,"h":9.36,"l":8.81,"n":1001,"o":9.09,"t":"2026-05-20T04:00:00Z","v":67676,"vw":9.247666},{"c":9.3,"h":9.3001,"l":9.1,"n":723,"o":9.22,"t":"2026-05-21T04:00:00Z","v":61137,"vw":9.203707},{"c":9.28,"h":9.57,"l":9.2,"n":1075,"o":9.2,"t":"2026-05-22T04:00:00Z","v":154216,"vw":9.356069},{"c":9.52,"h":9.675,"l":9.239,"n":1031,"o":9.34,"t":"2026-05-26T04:00:00Z","v":49958,"vw":9.519678},{"c":9.53,"h":9.55,"l":9.39,"n":800,"o":9.55,"t":"2026-05-27T04:00:00Z","v":43523,"vw":9.456595},{"c":9.79,"h":9.83,"l":9.32,"n":1032,"o":9.32,"t":"2026-05-28T04:00:00Z","v":74450,"vw":9.689897},{"c":10.27,"h":10.46,"l":9.8369,"n":1692,"o":10,"t":"2026-05-29T04:00:00Z","v":123555,"vw":10.154619},{"c":11.06,"h":11.08,"l":10.32,"n":2013,"o":10.32,"t":"2026-06-01T04:00:00Z","v":129454,"vw":10.736345},{"c":10.51,"h":10.81,"l":10.445,"n":1393,"o":10.79,"t":"2026-06-02T04:00:00Z","v":85017,"vw":10.610071},{"c":10.15,"h":10.57,"l":9.84,"n":1833,"o":10.57,"t":"2026-06-03T04:00:00Z","v":163737,"vw":10.082132},{"c":9.9,"h":10.37,"l":9.48,"n":1413,"o":10.29,"t":"2026-06-04T04:00:00Z","v":103786,"vw":9.945398},{"c":9.96,"h":9.96,"l":9.37,"n":1458,"o":9.79,"t":"2026-06-05T04:00:00Z","v":77981,"vw":9.647854},{"c":9.9,"h":10.135,"l":9.51,"n":1120,"o":9.88,"t":"2026-06-08T04:00:00Z","v":87503,"vw":9.873789},{"c":9.98,"h":10.2,"l":9.535,"n":927,"o":9.77,"t":"2026-06-09T04:00:00Z","v":57097,"vw":9.854957},{"c":10.02,"h":10.355,"l":9.74,"n":780,"o":9.94,"t":"2026-06-10T04:00:00Z","v":60333,"vw":10.150301},{"c":10.177,"h":10.25,"l":9.59,"n":868,"o":9.86,"t":"2026-06-11T04:00:00Z","v":61806,"vw":10.049384},{"c":9.86,"h":10.21,"l":9.75,"n":1421,"o":10.21,"t":"2026-06-12T04:00:00Z","v":72445,"vw":9.870076},{"c":9.96,"h":10.15,"l":9.83,"n":1148,"o":10.07,"t":"2026-06-15T04:00:00Z","v":79214,"vw":10.005253},{"c":9.9,"h":10.04,"l":9.68,"n":1099,"o":9.92,"t":"2026-06-16T04:00:00Z","v":67681,"vw":9.84246},{"c":9.44,"h":10,"l":9.385,"n":1354,"o":10,"t":"2026-06-17T04:00:00Z","v":146218,"vw":9.675779},{"c":9.28,"h":9.43,"l":9,"n":1447,"o":9.43,"t":"2026-06-18T04:00:00Z","v":105688,"vw":9.139912},{"c":8.73,"h":9.4,"l":8.73,"n":1956,"o":9.24,"t":"2026-06-22T04:00:00Z","v":131339,"vw":9.093251},{"c":8.75,"h":8.94,"l":8.68,"n":1547,"o":8.71,"t":"2026-06-23T04:00:00Z","v":146260,"vw":8.792406},{"c":8.48,"h":8.83,"l":8.41,"n":1538,"o":8.75,"t":"2026-06-24T04:00:00Z","v":159008,"vw":8.589933},{"c":7.84,"h":8.32,"l":7.74,"n":2064,"o":8.32,"t":"2026-06-25T04:00:00Z","v":251473,"vw":7.903562},{"c":7.98,"h":8.07,"l":7.72,"n":1228,"o":7.72,"t":"2026-06-26T04:00:00Z","v":92862,"vw":7.834531},{"c":7.96,"h":8.2,"l":7.8321,"n":1207,"o":8.1,"t":"2026-06-29T04:00:00Z","v":70539,"vw":7.957694},{"c":8.2,"h":8.24,"l":7.86,"n":981,"o":8.08,"t":"2026-06-30T04:00:00Z","v":90326,"vw":8.098858},{"c":8.4,"h":8.53,"l":8.3,"n":897,"o":8.31,"t":"2026-07-01T04:00:00Z","v":56522,"vw":8.444206},{"c":8.01,"h":8.39,"l":8.01,"n":1145,"o":8.3,"t":"2026-07-02T04:00:00Z","v":63757,"vw":8.168841},{"c":8.24,"h":8.41,"l":7.95,"n":1579,"o":8,"t":"2026-07-06T04:00:00Z","v":54167,"vw":8.127455},{"c":7.99,"h":8.28,"l":7.95,"n":1247,"o":8.09,"t":"2026-07-07T04:00:00Z","v":82332,"vw":8.074855},{"c":7.9532,"h":8,"l":7.82,"n":1198,"o":7.85,"t":"2026-07-08T04:00:00Z","v":82700,"vw":7.898544},{"c":7.9484,"h":7.95,"l":7.7,"n":1103,"o":7.87,"t":"2026-07-09T04:00:00Z","v":54856,"vw":7.789069},{"c":7.97,"h":8.1345,"l":7.85,"n":1353,"o":8.09,"t":"2026-07-10T04:00:00Z","v":59612,"vw":8.029741},{"c":8.04,"h":8.14,"l":7.9,"n":733,"o":7.9,"t":"2026-07-13T04:00:00Z","v":47955,"vw":8.058073},{"c":8.1,"h":8.1063,"l":7.86,"n":674,"o":7.92,"t":"2026-07-14T04:00:00Z","v":56687,"vw":8.058155},{"c":8.12,"h":8.34,"l":8.12,"n":770,"o":8.12,"t":"2026-07-15T04:00:00Z","v":74342,"vw":8.202736},{"c":7.86,"h":8.01,"l":7.79,"n":1148,"o":7.96,"t":"2026-07-16T04:00:00Z","v":110159,"vw":7.892434},{"c":7.86,"h":8.0791,"l":7.7301,"n":985,"o":7.75,"t":"2026-07-17T04:00:00Z","v":58854,"vw":7.839867},{"c":7.6799,"h":7.83,"l":7.6,"n":1390,"o":7.82,"t":"2026-07-20T04:00:00Z","v":135924,"vw":7.725754},{"c":7.69,"h":7.8799,"l":7.62,"n":918,"o":7.68,"t":"2026-07-21T04:00:00Z","v":111679,"vw":7.786419},{"c":7.37,"h":7.79,"l":7.21,"n":1912,"o":7.79,"t":"2026-07-22T04:00:00Z","v":113224,"vw":7.41581},{"c":7.19,"h":7.2,"l":6.95,"n":1629,"o":7.12,"t":"2026-07-23T04:00:00Z","v":94695,"vw":7.027118},{"c":7.175,"h":7.2896,"l":7.1337,"n":969,"o":7.18,"t":"2026-07-24T04:00:00Z","v":53734,"vw":7.213706},{"c":7.58,"h":7.67,"l":7.22,"n":926,"o":7.22,"t":"2026-07-27T04:00:00Z","v":81333,"vw":7.457029},{"c":7.67,"h":7.85,"l":7.535,"n":819,"o":7.6,"t":"2026-07-28T04:00:00Z","v":64827,"vw":7.666687},{"c":7.6202,"h":7.73,"l":7.56,"n":690,"o":7.6,"t":"2026-07-29T04:00:00Z","v":63126,"vw":7.61073},{"c":7.58,"h":7.6,"l":7.35,"n":577,"o":7.35,"t":"2026-07-30T04:00:00Z","v":25575,"vw":7.479762},{"c":7.6511,"h":7.9299,"l":7.61,"n":841,"o":7.63,"t":"2026-07-31T04:00:00Z","v":31576,"vw":7.752503},{"c":7.93,"h":7.955,"l":7.68,"n":1144,"o":7.77,"t":"2026-08-03T04:00:00Z","v":65477,"vw":7.869336},{"c":8.0534,"h":8.0761,"l":7.895,"n":1044,"o":7.95,"t":"2026-08-04T04:00:00Z","v":43519,"vw":7.974032},{"c":8.02,"h":8.18,"l":7.98,"n":915,"o":8.18,"t":"2026-08-05T04:00:00Z","v":47771,"vw":8.082643},{"c":7.9128,"h":7.96,"l":7.84,"n":723,"o":7.96,"t":"2026-08-06T04:00:00Z","v":30382,"vw":7.892433},{"c":7.84,"h":8,"l":7.83,"n":855,"o":8,"t":"2026-08-07T04:00:00Z","v":43250,"vw":7.923937},{"c":7.92,"h":7.935,"l":7.745,"n":894,"o":7.79,"t":"2026-08-10T04:00:00Z","v":95744,"vw":7.83592},{"c":8.06,"h":8.09,"l":7.91,"n":658,"o":7.92,"t":"2026-08-11T04:00:00Z","v":67493,"vw":7.952123},{"c":7.8,"h":8.06,"l":7.8,"n":930,"o":8.06,"t":"2026-08-12T04:00:00Z","v":58676,"vw":7.876212},{"c":7.75,"h":7.78,"l":7.4,"n":1310,"o":7.78,"t":"2026-08-13T04:00:00Z","v":58079,"vw":7.538786},{"c":7.6,"h":7.75,"l":7.48,"n":1266,"o":7.75,"t":"2026-08-14T04:00:00Z","v":98572,"vw":7.594127},{"c":7.43,"h":7.53,"l":7.36,"n":1165,"o":7.46,"t":"2026-08-17T04:00:00Z","v":66283,"vw":7.416861},{"c":7.5514,"h":7.56,"l":7.405,"n":548,"o":7.48,"t":"2026-08-18T04:00:00Z","v":30872,"vw":7.493136},{"c":7.82,"h":7.82,"l":7.52,"n":915,"o":7.56,"t":"2026-08-19T04:00:00Z","v":51125,"vw":7.693635},{"c":7.73,"h":7.7499,"l":7.61,"n":1269,"o":7.69,"t":"2026-08-20T04:00:00Z","v":35625,"vw":7.700557},{"c":7.71,"h":7.815,"l":7.6702,"n":1249,"o":7.78,"t":"2026-08-21T04:00:00Z","v":94604,"vw":7.731247},{"c":7.59,"h":7.72,"l":7.55,"n":962,"o":7.71,"t":"2026-08-24T04:00:00Z","v":53486,"vw":7.636921},{"c":7.45,"h":7.5581,"l":7.31,"n":1896,"o":7.55,"t":"2026-08-25T04:00:00Z","v":104954,"vw":7.436942},{"c":7.33,"h":7.41,"l":7.175,"n":2846,"o":7.41,"t":"2026-08-26T04:00:00Z","v":104041,"vw":7.279396},{"c":7.61,"h":7.68,"l":7.35,"n":873,"o":7.37,"t":"2026-08-27T04:00:00Z","v":98427,"vw":7.580082},{"c":7.72,"h":7.88,"l":7.58,"n":896,"o":7.58,"t":"2026-08-28T04:00:00Z","v":58668,"vw":7.670739},{"c":7.92,"h":7.93,"l":7.64,"n":894,"o":7.64,"t":"2026-08-31T04:00:00Z","v":97290,"vw":7.794124},{"c":7.57,"h":7.85,"l":7.475,"n":1104,"o":7.85,"t":"2026-09-01T04:00:00Z","v":70650,"vw":7.578482},{"c":7.75,"h":7.89,"l":7.54,"n":815,"o":7.58,"t":"2026-09-02T04:00:00Z","v":84759,"vw":7.682415},{"c":7.84,"h":7.89,"l":7.51,"n":721,"o":7.6,"t":"2026-09-03T04:00:00Z","v":86025,"vw":7.732224},{"c":7.66,"h":7.88,"l":7.58,"n":1098,"o":7.88,"t":"2026-09-04T04:00:00Z","v":76934,"vw":7.668607},{"c":7.66,"h":7.665,"l":7.3883,"n":1235,"o":7.57,"t":"2026-09-08T04:00:00Z","v":114849,"vw":7.538228},{"c":7.62,"h":7.66,"l":7.51,"n":857,"o":7.61,"t":"2026-09-09T04:00:00Z","v":62454,"vw":7.555014},{"c":7.55,"h":7.56,"l":7.33,"n":812,"o":7.5,"t":"2026-09-10T04:00:00Z","v":46725,"vw":7.461917},{"c":7.6,"h":7.7236,"l":7.52,"n":1378,"o":7.61,"t":"2026-09-11T04:00:00Z","v":104970,"vw":7.584824},{"c":7.93,"h":8.01,"l":7.57,"n":1266,"o":7.6,"t":"2026-09-14T04:00:00Z","v":166775,"vw":7.853518},{"c":7.72,"h":7.835,"l":7.705,"n":891,"o":7.82,"t":"2026-09-15T04:00:00Z","v":76251,"vw":7.762683},{"c":7.61,"h":7.8,"l":7.51,"n":1153,"o":7.8,"t":"2026-09-16T04:00:00Z","v":118990,"vw":7.586818},{"c":7.63,"h":7.63,"l":7.48,"n":714,"o":7.52,"t":"2026-09-17T04:00:00Z","v":49351,"vw":7.568909},{"c":7.4,"h":7.665,"l":7.3303,"n":1995,"o":7.63,"t":"2026-09-18T04:00:00Z","v":186005,"vw":7.537594},{"c":7.57,"h":7.6,"l":7.365,"n":1377,"o":7.48,"t":"2026-09-21T04:00:00Z","v":124301,"vw":7.520657},{"c":7.59,"h":7.67,"l":7.515,"n":1311,"o":7.66,"t":"2026-09-22T04:00:00Z","v":116896,"vw":7.563966},{"c":7.59,"h":7.64,"l":7.4799,"n":1200,"o":7.52,"t":"2026-09-23T04:00:00Z","v":178862,"vw":7.584284},{"c":7.46,"h":7.51,"l":7.351,"n":1055,"o":7.49,"t":"2026-09-24T04:00:00Z","v":115691,"vw":7.417428},{"c":7.44,"h":7.5,"l":7.2,"n":1608,"o":7.5,"t":"2026-09-25T04:00:00Z","v":94478,"vw":7.349687},{"c":7.26,"h":7.3,"l":7.14,"n":1573,"o":7.3,"t":"2026-09-28T04:00:00Z","v":114901,"vw":7.227238},{"c":7.21,"h":7.39,"l":7.18,"n":926,"o":7.23,"t":"2026-09-29T04:00:00Z","v":78285,"vw":7.241663},{"c":7.5,"h":7.54,"l":7.25,"n":949,"o":7.25,"t":"2026-09-30T04:00:00Z","v":125474,"vw":7.455143},{"c":7.5,"h":7.5399,"l":7.3,"n":871,"o":7.53,"t":"2026-10-01T04:00:00Z","v":75282,"vw":7.431902},{"c":7.41,"h":7.57,"l":7.368,"n":1201,"o":7.57,"t":"2026-10-02T04:00:00Z","v":108963,"vw":7.470477},{"c":7.43,"h":7.48,"l":7.3088,"n":1053,"o":7.4,"t":"2026-10-05T04:00:00Z","v":64239,"vw":7.430782},{"c":7.48,"h":7.57,"l":7.44,"n":876,"o":7.44,"t":"2026-10-06T04:00:00Z","v":126794,"vw":7.516226},{"c":7.5,"h":7.52,"l":7.4,"n":739,"o":7.41,"t":"2026-10-07T04:00:00Z","v":61001,"vw":7.475607},{"c":7.4,"h":7.44,"l":7.29,"n":876,"o":7.31,"t":"2026-10-08T04:00:00Z","v":76691,"vw":7.349296},{"c":7.44,"h":7.54,"l":7.39,"n":854,"o":7.39,"t":"2026-10-09T04:00:00Z","v":57671,"vw":7.48635},{"c":7.44,"h":8.05,"l":7.43,"n":1076,"o":7.69,"t":"2026-10-12T04:00:00Z","v":237595,"vw":7.731768},{"c":7.69,"h":7.69,"l":7.44,"n":673,"o":7.44,"t":"2026-10-13T04:00:00Z","v":65461,"vw":7.569868},{"c":7.54,"h":7.7039,"l":7.47,"n":818,"o":7.61,"t":"2026-10-14T04:00:00Z","v":58662,"vw":7.569196},{"c":7.68,"h":7.69,"l":7.289,"n":667,"o":7.38,"t":"2026-10-15T04:00:00Z","v":44616,"vw":7.515406},{"c":7.22,"h":7.715,"l":7.031,"n":1905,"o":7.66,"t":"2026-10-16T04:00:00Z","v":247171,"vw":7.292311},{"c":7.19,"h":7.28,"l":7.17,"n":958,"o":7.18,"t":"2026-10-19T04:00:00Z","v":70748,"vw":7.216333},{"c":7.39,"h":7.42,"l":7.118,"n":727,"o":7.25,"t":"2026-10-20T04:00:00Z","v":137421,"vw":7.348382},{"c":7.42,"h":7.49,"l":7.29,"n":789,"o":7.49,"t":"2026-10-21T04:00:00Z","v":130722,"vw":7.429417},{"c":7.5501,"h":7.59,"l":7.16,"n":393,"o":7.16,"t":"2026-10-22T04:00:00Z","v":27975,"vw":7.417161}],"volatilityBars":[{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-06-22T10:45:00Z","v":200,"vw":9.24},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-06-22T11:15:00Z","v":144,"vw":9.21},{"c":9.21,"h":9.2631,"l":9.21,"n":2,"o":9.2631,"t":"2026-06-22T12:30:00Z","v":420,"vw":9.247929},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-06-22T12:45:00Z","v":116,"vw":9.16},{"c":9.15,"h":9.17,"l":9.15,"n":11,"o":9.17,"t":"2026-06-22T13:00:00Z","v":430,"vw":9.165037},{"c":9.13,"h":9.37,"l":9.1,"n":41,"o":9.37,"t":"2026-06-22T13:15:00Z","v":1129,"vw":9.247},{"c":9.2,"h":9.24,"l":9.14,"n":196,"o":9.24,"t":"2026-06-22T13:30:00Z","v":20215,"vw":9.200519},{"c":9.31,"h":9.31,"l":9.2,"n":74,"o":9.2,"t":"2026-06-22T13:45:00Z","v":5579,"vw":9.26274},{"c":9.37,"h":9.4,"l":9.325,"n":60,"o":9.33,"t":"2026-06-22T14:00:00Z","v":10328,"vw":9.34374},{"c":9.2,"h":9.29,"l":9.18,"n":43,"o":9.29,"t":"2026-06-22T14:15:00Z","v":3244,"vw":9.219945},{"c":9.17,"h":9.1997,"l":9.15,"n":37,"o":9.15,"t":"2026-06-22T14:30:00Z","v":1808,"vw":9.165292},{"c":9.125,"h":9.16,"l":9.125,"n":15,"o":9.16,"t":"2026-06-22T14:45:00Z","v":3109,"vw":9.148333},{"c":9.11,"h":9.13,"l":9.11,"n":19,"o":9.12,"t":"2026-06-22T15:00:00Z","v":1793,"vw":9.1152},{"c":9.11,"h":9.12,"l":9.0955,"n":52,"o":9.12,"t":"2026-06-22T15:15:00Z","v":3341,"vw":9.107267},{"c":9.185,"h":9.185,"l":9.16,"n":14,"o":9.17,"t":"2026-06-22T15:30:00Z","v":879,"vw":9.169018},{"c":9.14,"h":9.18,"l":9.14,"n":15,"o":9.16,"t":"2026-06-22T15:45:00Z","v":635,"vw":9.167041},{"c":9.108,"h":9.11,"l":9.09,"n":20,"o":9.11,"t":"2026-06-22T16:00:00Z","v":3059,"vw":9.101994},{"c":9.0399,"h":9.1,"l":9.0399,"n":47,"o":9.1,"t":"2026-06-22T16:15:00Z","v":7481,"vw":9.05852},{"c":9.09,"h":9.09,"l":9.03,"n":28,"o":9.03,"t":"2026-06-22T16:30:00Z","v":2541,"vw":9.061464},{"c":9.065,"h":9.078,"l":9.06,"n":18,"o":9.07,"t":"2026-06-22T16:45:00Z","v":7214,"vw":9.070428},{"c":9.02,"h":9.06,"l":9.019,"n":15,"o":9.06,"t":"2026-06-22T17:00:00Z","v":1726,"vw":9.022422},{"c":9.0014,"h":9.0165,"l":9.0014,"n":22,"o":9.0165,"t":"2026-06-22T17:15:00Z","v":1092,"vw":9.007233},{"c":9,"h":9.01,"l":8.98,"n":66,"o":9,"t":"2026-06-22T17:30:00Z","v":3998,"vw":8.999377},{"c":8.9999,"h":9,"l":8.96,"n":33,"o":8.99,"t":"2026-06-22T17:45:00Z","v":1335,"vw":8.982876},{"c":9,"h":9,"l":8.998,"n":12,"o":9,"t":"2026-06-22T18:00:00Z","v":2631,"vw":8.999154},{"c":9.0199,"h":9.03,"l":9.01,"n":44,"o":9.02,"t":"2026-06-22T18:15:00Z","v":12356,"vw":9.024004},{"c":8.9799,"h":9.01,"l":8.9799,"n":21,"o":9.01,"t":"2026-06-22T18:45:00Z","v":1808,"vw":9.002039},{"c":8.96,"h":8.96,"l":8.96,"n":18,"o":8.96,"t":"2026-06-22T19:00:00Z","v":363,"vw":8.96},{"c":8.92,"h":8.96,"l":8.92,"n":28,"o":8.96,"t":"2026-06-22T19:15:00Z","v":3773,"vw":8.953239},{"c":8.93,"h":8.949,"l":8.92,"n":27,"o":8.9328,"t":"2026-06-22T19:30:00Z","v":2324,"vw":8.926657},{"c":8.74,"h":8.91,"l":8.74,"n":144,"o":8.9,"t":"2026-06-22T19:45:00Z","v":12447,"vw":8.831112},{"c":8.73,"h":8.73,"l":8.73,"n":7,"o":8.73,"t":"2026-06-22T20:00:00Z","v":479,"vw":8.73},{"c":8.78,"h":8.8,"l":8.78,"n":4,"o":8.8,"t":"2026-06-22T20:15:00Z","v":3543,"vw":8.780846},{"c":8.78,"h":8.79,"l":8.78,"n":13,"o":8.79,"t":"2026-06-22T20:30:00Z","v":1579,"vw":8.782143},{"c":8.77,"h":8.77,"l":8.75,"n":5,"o":8.75,"t":"2026-06-22T20:45:00Z","v":441,"vw":8.755698},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-06-22T22:30:00Z","v":225,"vw":8.93},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-06-22T23:15:00Z","v":112,"vw":8.97},{"c":8.68,"h":8.76,"l":8.68,"n":72,"o":8.68,"t":"2026-06-23T08:00:00Z","v":1991,"vw":8.72036},{"c":8.69,"h":8.69,"l":8.69,"n":4,"o":8.69,"t":"2026-06-23T08:15:00Z","v":139,"vw":8.69},{"c":8.68,"h":8.68,"l":8.68,"n":7,"o":8.68,"t":"2026-06-23T09:00:00Z","v":118,"vw":8.68},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-06-23T12:00:00Z","v":100,"vw":8.7},{"c":8.7097,"h":8.7894,"l":8.7013,"n":3,"o":8.7894,"t":"2026-06-23T12:45:00Z","v":2810,"vw":8.708022},{"c":8.69,"h":8.7,"l":8.69,"n":22,"o":8.7,"t":"2026-06-23T13:00:00Z","v":714,"vw":8.696296},{"c":8.67,"h":8.69,"l":8.67,"n":47,"o":8.67,"t":"2026-06-23T13:15:00Z","v":6311,"vw":8.677493},{"c":8.92,"h":8.94,"l":8.71,"n":205,"o":8.71,"t":"2026-06-23T13:30:00Z","v":13030,"vw":8.849833},{"c":8.91,"h":8.92,"l":8.8,"n":61,"o":8.92,"t":"2026-06-23T13:45:00Z","v":14459,"vw":8.846432},{"c":8.74,"h":8.865,"l":8.73,"n":21,"o":8.865,"t":"2026-06-23T14:00:00Z","v":3674,"vw":8.762762},{"c":8.73,"h":8.7399,"l":8.71,"n":53,"o":8.73,"t":"2026-06-23T14:15:00Z","v":3069,"vw":8.728133},{"c":8.76,"h":8.789,"l":8.735,"n":19,"o":8.7501,"t":"2026-06-23T14:30:00Z","v":2189,"vw":8.758899},{"c":8.7593,"h":8.7593,"l":8.75,"n":4,"o":8.75,"t":"2026-06-23T14:45:00Z","v":303,"vw":8.754581},{"c":8.75,"h":8.755,"l":8.745,"n":21,"o":8.755,"t":"2026-06-23T15:00:00Z","v":4597,"vw":8.751074},{"c":8.75,"h":8.76,"l":8.74,"n":10,"o":8.76,"t":"2026-06-23T15:15:00Z","v":3703,"vw":8.748124},{"c":8.749,"h":8.76,"l":8.749,"n":9,"o":8.75,"t":"2026-06-23T15:30:00Z","v":668,"vw":8.752923},{"c":8.77,"h":8.79,"l":8.7401,"n":15,"o":8.745,"t":"2026-06-23T15:45:00Z","v":1880,"vw":8.753775},{"c":8.835,"h":8.835,"l":8.835,"n":3,"o":8.835,"t":"2026-06-23T16:00:00Z","v":110,"vw":8.835},{"c":8.845,"h":8.845,"l":8.82,"n":7,"o":8.82,"t":"2026-06-23T16:15:00Z","v":1225,"vw":8.824098},{"c":8.889,"h":8.889,"l":8.889,"n":3,"o":8.889,"t":"2026-06-23T16:30:00Z","v":230,"vw":8.889},{"c":8.85,"h":8.85,"l":8.85,"n":14,"o":8.85,"t":"2026-06-23T16:45:00Z","v":22241,"vw":8.85},{"c":8.865,"h":8.87,"l":8.865,"n":7,"o":8.87,"t":"2026-06-23T17:00:00Z","v":967,"vw":8.86555},{"c":8.915,"h":8.915,"l":8.915,"n":1,"o":8.915,"t":"2026-06-23T17:15:00Z","v":400,"vw":8.915},{"c":8.92,"h":8.92,"l":8.92,"n":4,"o":8.92,"t":"2026-06-23T17:30:00Z","v":317,"vw":8.92},{"c":8.85,"h":8.92,"l":8.85,"n":7,"o":8.919,"t":"2026-06-23T17:45:00Z","v":1395,"vw":8.892878},{"c":8.84,"h":8.84,"l":8.84,"n":5,"o":8.84,"t":"2026-06-23T18:00:00Z","v":1028,"vw":8.84},{"c":8.81,"h":8.81,"l":8.805,"n":3,"o":8.805,"t":"2026-06-23T18:15:00Z","v":223,"vw":8.807347},{"c":8.799,"h":8.8,"l":8.79,"n":12,"o":8.8,"t":"2026-06-23T18:30:00Z","v":2773,"vw":8.799532},{"c":8.735,"h":8.76,"l":8.735,"n":13,"o":8.76,"t":"2026-06-23T18:45:00Z","v":517,"vw":8.745},{"c":8.795,"h":8.795,"l":8.779,"n":11,"o":8.779,"t":"2026-06-23T19:00:00Z","v":1718,"vw":8.780612},{"c":8.79,"h":8.79,"l":8.78,"n":14,"o":8.79,"t":"2026-06-23T19:15:00Z","v":1894,"vw":8.789412},{"c":8.78,"h":8.785,"l":8.78,"n":4,"o":8.785,"t":"2026-06-23T19:30:00Z","v":245,"vw":8.7825},{"c":8.75,"h":8.765,"l":8.68,"n":224,"o":8.765,"t":"2026-06-23T19:45:00Z","v":41363,"vw":8.736116},{"c":8.92,"h":8.92,"l":8.75,"n":4,"o":8.75,"t":"2026-06-23T20:00:00Z","v":2243,"vw":8.901718},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-06-23T20:30:00Z","v":225,"vw":8.83},{"c":8.8,"h":8.84,"l":8.8,"n":13,"o":8.8,"t":"2026-06-24T08:00:00Z","v":3307,"vw":8.827829},{"c":8.85,"h":8.85,"l":8.81,"n":3,"o":8.81,"t":"2026-06-24T11:00:00Z","v":1500,"vw":8.842267},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-06-24T11:15:00Z","v":120,"vw":8.85},{"c":8.77,"h":8.77,"l":8.77,"n":5,"o":8.77,"t":"2026-06-24T11:30:00Z","v":221,"vw":8.77},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-06-24T12:15:00Z","v":101,"vw":8.7},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-06-24T12:30:00Z","v":114,"vw":8.89},{"c":8.66,"h":8.88,"l":8.65,"n":29,"o":8.7,"t":"2026-06-24T12:45:00Z","v":3686,"vw":8.68054},{"c":8.71,"h":8.9,"l":8.7,"n":3,"o":8.9,"t":"2026-06-24T13:15:00Z","v":600,"vw":8.835},{"c":8.76,"h":8.83,"l":8.719,"n":102,"o":8.75,"t":"2026-06-24T13:30:00Z","v":9014,"vw":8.788444},{"c":8.67,"h":8.71,"l":8.595,"n":97,"o":8.7,"t":"2026-06-24T13:45:00Z","v":10221,"vw":8.687756},{"c":8.52,"h":8.65,"l":8.52,"n":108,"o":8.65,"t":"2026-06-24T14:00:00Z","v":9903,"vw":8.554691},{"c":8.569,"h":8.569,"l":8.49,"n":57,"o":8.5235,"t":"2026-06-24T14:15:00Z","v":2139,"vw":8.532033},{"c":8.61,"h":8.63,"l":8.61,"n":18,"o":8.615,"t":"2026-06-24T14:30:00Z","v":1404,"vw":8.612857},{"c":8.595,"h":8.595,"l":8.54,"n":18,"o":8.54,"t":"2026-06-24T14:45:00Z","v":1756,"vw":8.560986},{"c":8.6469,"h":8.6653,"l":8.63,"n":30,"o":8.665,"t":"2026-06-24T15:00:00Z","v":26876,"vw":8.646876},{"c":8.677,"h":8.6948,"l":8.67,"n":21,"o":8.6948,"t":"2026-06-24T15:15:00Z","v":5726,"vw":8.672769},{"c":8.62,"h":8.655,"l":8.62,"n":13,"o":8.65,"t":"2026-06-24T15:30:00Z","v":2736,"vw":8.625346},{"c":8.6399,"h":8.64,"l":8.62,"n":7,"o":8.62,"t":"2026-06-24T15:45:00Z","v":2286,"vw":8.630143},{"c":8.64,"h":8.64,"l":8.62,"n":14,"o":8.63,"t":"2026-06-24T16:00:00Z","v":1690,"vw":8.630436},{"c":8.6199,"h":8.6199,"l":8.6,"n":35,"o":8.615,"t":"2026-06-24T16:15:00Z","v":15479,"vw":8.602923},{"c":8.58,"h":8.6,"l":8.58,"n":11,"o":8.6,"t":"2026-06-24T16:30:00Z","v":2190,"vw":8.593679},{"c":8.56,"h":8.6099,"l":8.56,"n":15,"o":8.585,"t":"2026-06-24T16:45:00Z","v":1535,"vw":8.583327},{"c":8.54,"h":8.56,"l":8.54,"n":17,"o":8.56,"t":"2026-06-24T17:00:00Z","v":2056,"vw":8.558894},{"c":8.49,"h":8.535,"l":8.49,"n":39,"o":8.535,"t":"2026-06-24T17:15:00Z","v":9468,"vw":8.526652},{"c":8.48,"h":8.49,"l":8.4701,"n":11,"o":8.4868,"t":"2026-06-24T17:30:00Z","v":1751,"vw":8.485536},{"c":8.45,"h":8.47,"l":8.45,"n":16,"o":8.47,"t":"2026-06-24T17:45:00Z","v":3210,"vw":8.464786},{"c":8.505,"h":8.505,"l":8.485,"n":7,"o":8.485,"t":"2026-06-24T18:00:00Z","v":387,"vw":8.491329},{"c":8.5301,"h":8.5499,"l":8.53,"n":16,"o":8.5499,"t":"2026-06-24T18:15:00Z","v":4434,"vw":8.539966},{"c":8.54,"h":8.54,"l":8.53,"n":6,"o":8.53,"t":"2026-06-24T18:30:00Z","v":318,"vw":8.536667},{"c":8.52,"h":8.52,"l":8.52,"n":6,"o":8.52,"t":"2026-06-24T18:45:00Z","v":2440,"vw":8.52},{"c":8.485,"h":8.5165,"l":8.485,"n":7,"o":8.5165,"t":"2026-06-24T19:00:00Z","v":816,"vw":8.490976},{"c":8.54,"h":8.545,"l":8.495,"n":23,"o":8.51,"t":"2026-06-24T19:15:00Z","v":1161,"vw":8.519761},{"c":8.5597,"h":8.5597,"l":8.541,"n":7,"o":8.541,"t":"2026-06-24T19:30:00Z","v":433,"vw":8.545675},{"c":8.44,"h":8.519,"l":8.41,"n":141,"o":8.519,"t":"2026-06-24T19:45:00Z","v":20141,"vw":8.444445},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-06-24T20:00:00Z","v":355,"vw":8.48},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-06-24T21:00:00Z","v":150,"vw":8.58},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-06-24T21:15:00Z","v":100,"vw":8.5},{"c":8.9864,"h":8.9864,"l":8.9864,"n":1,"o":8.9864,"t":"2026-06-24T22:00:00Z","v":250,"vw":8.9864},{"c":8.56,"h":8.98,"l":8.56,"n":15,"o":8.72,"t":"2026-06-24T22:15:00Z","v":2644,"vw":8.797083},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-06-24T23:30:00Z","v":152,"vw":8.68},{"c":8.34,"h":8.35,"l":8.34,"n":12,"o":8.35,"t":"2026-06-25T09:15:00Z","v":1347,"vw":8.342248},{"c":8.37,"h":8.37,"l":8.37,"n":9,"o":8.37,"t":"2026-06-25T11:15:00Z","v":1156,"vw":8.37},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-06-25T11:30:00Z","v":100,"vw":8.36},{"c":8.3905,"h":8.3905,"l":8.3905,"n":1,"o":8.3905,"t":"2026-06-25T12:00:00Z","v":100,"vw":8.3905},{"c":7.83,"h":8.32,"l":7.82,"n":373,"o":8.32,"t":"2026-06-25T13:30:00Z","v":101893,"vw":7.933827},{"c":7.76,"h":7.85,"l":7.74,"n":133,"o":7.82,"t":"2026-06-25T13:45:00Z","v":19703,"vw":7.808318},{"c":7.7878,"h":7.835,"l":7.74,"n":116,"o":7.785,"t":"2026-06-25T14:00:00Z","v":7507,"vw":7.810037},{"c":7.95,"h":8.05,"l":7.82,"n":55,"o":7.82,"t":"2026-06-25T14:15:00Z","v":10113,"vw":7.991066},{"c":7.945,"h":8.005,"l":7.94,"n":71,"o":7.97,"t":"2026-06-25T14:30:00Z","v":4739,"vw":7.959352},{"c":7.92,"h":7.9584,"l":7.92,"n":30,"o":7.95,"t":"2026-06-25T14:45:00Z","v":4948,"vw":7.929952},{"c":7.86,"h":7.9,"l":7.86,"n":18,"o":7.9,"t":"2026-06-25T15:00:00Z","v":474,"vw":7.882842},{"c":7.9399,"h":7.9399,"l":7.89,"n":8,"o":7.89,"t":"2026-06-25T15:15:00Z","v":2224,"vw":7.900528},{"c":7.955,"h":7.97,"l":7.955,"n":8,"o":7.97,"t":"2026-06-25T15:30:00Z","v":1110,"vw":7.968636},{"c":7.95,"h":7.9699,"l":7.95,"n":11,"o":7.95,"t":"2026-06-25T15:45:00Z","v":846,"vw":7.961054},{"c":8.01,"h":8.01,"l":7.95,"n":15,"o":7.95,"t":"2026-06-25T16:00:00Z","v":1342,"vw":7.962125},{"c":7.9691,"h":8.0054,"l":7.96,"n":10,"o":8.0054,"t":"2026-06-25T16:15:00Z","v":660,"vw":7.981869},{"c":7.96,"h":7.96,"l":7.96,"n":4,"o":7.96,"t":"2026-06-25T16:30:00Z","v":224,"vw":7.96},{"c":7.995,"h":7.995,"l":7.955,"n":6,"o":7.955,"t":"2026-06-25T16:45:00Z","v":2404,"vw":7.97625},{"c":8.02,"h":8.02,"l":8.005,"n":5,"o":8.005,"t":"2026-06-25T17:00:00Z","v":11500,"vw":8.019174},{"c":8.01,"h":8.01,"l":8,"n":2,"o":8,"t":"2026-06-25T17:15:00Z","v":576,"vw":8.005},{"c":7.9973,"h":8.02,"l":7.9973,"n":10,"o":8.015,"t":"2026-06-25T17:30:00Z","v":1432,"vw":8.006778},{"c":7.969,"h":7.969,"l":7.969,"n":2,"o":7.969,"t":"2026-06-25T18:00:00Z","v":200,"vw":7.969},{"c":7.97,"h":7.97,"l":7.9535,"n":7,"o":7.9535,"t":"2026-06-25T18:15:00Z","v":2298,"vw":7.962617},{"c":7.93,"h":7.9461,"l":7.93,"n":7,"o":7.9461,"t":"2026-06-25T18:30:00Z","v":537,"vw":7.941128},{"c":7.89,"h":7.92,"l":7.89,"n":9,"o":7.92,"t":"2026-06-25T18:45:00Z","v":596,"vw":7.896},{"c":7.87,"h":7.892,"l":7.8601,"n":8,"o":7.8601,"t":"2026-06-25T19:00:00Z","v":1209,"vw":7.876779},{"c":7.88,"h":7.89,"l":7.88,"n":4,"o":7.89,"t":"2026-06-25T19:15:00Z","v":351,"vw":7.883333},{"c":7.925,"h":7.925,"l":7.85,"n":13,"o":7.85,"t":"2026-06-25T19:30:00Z","v":1275,"vw":7.889915},{"c":7.84,"h":7.89,"l":7.83,"n":346,"o":7.89,"t":"2026-06-25T19:45:00Z","v":64105,"vw":7.841831},{"c":7.94,"h":7.94,"l":7.94,"n":4,"o":7.94,"t":"2026-06-26T10:15:00Z","v":157,"vw":7.94},{"c":7.9,"h":7.9,"l":7.9,"n":6,"o":7.9,"t":"2026-06-26T11:00:00Z","v":392,"vw":7.9},{"c":7.9492,"h":7.95,"l":7.9492,"n":3,"o":7.95,"t":"2026-06-26T11:45:00Z","v":1201,"vw":7.949333},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-06-26T12:00:00Z","v":100,"vw":7.92},{"c":7.84,"h":7.84,"l":7.84,"n":37,"o":7.84,"t":"2026-06-26T12:15:00Z","v":312,"vw":7.84},{"c":7.9212,"h":7.9212,"l":7.9212,"n":1,"o":7.9212,"t":"2026-06-26T12:45:00Z","v":1200,"vw":7.9212},{"c":7.9,"h":7.9,"l":7.9,"n":8,"o":7.9,"t":"2026-06-26T13:00:00Z","v":854,"vw":7.9},{"c":7.75,"h":7.9,"l":7.7,"n":34,"o":7.9,"t":"2026-06-26T13:15:00Z","v":4515,"vw":7.741804},{"c":7.79,"h":7.85,"l":7.72,"n":173,"o":7.72,"t":"2026-06-26T13:30:00Z","v":40302,"vw":7.743302},{"c":7.77,"h":7.8,"l":7.74,"n":40,"o":7.79,"t":"2026-06-26T13:45:00Z","v":4408,"vw":7.789317},{"c":7.855,"h":7.8749,"l":7.77,"n":28,"o":7.77,"t":"2026-06-26T14:00:00Z","v":3350,"vw":7.816826},{"c":7.95,"h":7.95,"l":7.88,"n":15,"o":7.92,"t":"2026-06-26T14:15:00Z","v":3928,"vw":7.921331},{"c":7.95,"h":7.97,"l":7.9499,"n":30,"o":7.96,"t":"2026-06-26T14:30:00Z","v":2150,"vw":7.953054},{"c":7.952,"h":7.952,"l":7.95,"n":9,"o":7.95,"t":"2026-06-26T14:45:00Z","v":355,"vw":7.950996},{"c":8.01,"h":8.01,"l":7.96,"n":19,"o":7.96,"t":"2026-06-26T15:00:00Z","v":1778,"vw":7.978291},{"c":8.05,"h":8.05,"l":8.01,"n":23,"o":8.0102,"t":"2026-06-26T15:15:00Z","v":2514,"vw":8.027596},{"c":8.0613,"h":8.0613,"l":8.0613,"n":3,"o":8.0613,"t":"2026-06-26T15:30:00Z","v":204,"vw":8.0613},{"c":8.07,"h":8.07,"l":8.07,"n":2,"o":8.07,"t":"2026-06-26T15:45:00Z","v":102,"vw":8.07},{"c":8.052,"h":8.052,"l":8.052,"n":1,"o":8.052,"t":"2026-06-26T16:00:00Z","v":100,"vw":8.052},{"c":7.98,"h":8.02,"l":7.98,"n":5,"o":8.02,"t":"2026-06-26T16:15:00Z","v":1701,"vw":7.998235},{"c":8,"h":8,"l":7.9801,"n":6,"o":7.9801,"t":"2026-06-26T16:30:00Z","v":1781,"vw":7.996811},{"c":7.98,"h":7.99,"l":7.98,"n":6,"o":7.99,"t":"2026-06-26T16:45:00Z","v":983,"vw":7.985556},{"c":7.99,"h":8.02,"l":7.98,"n":10,"o":7.98,"t":"2026-06-26T17:00:00Z","v":1418,"vw":8.006948},{"c":7.97,"h":7.98,"l":7.96,"n":22,"o":7.98,"t":"2026-06-26T17:15:00Z","v":1594,"vw":7.966907},{"c":7.97,"h":7.97,"l":7.97,"n":3,"o":7.97,"t":"2026-06-26T17:30:00Z","v":102,"vw":7.97},{"c":7.98,"h":7.98,"l":7.98,"n":3,"o":7.98,"t":"2026-06-26T17:45:00Z","v":2568,"vw":7.98},{"c":8.01,"h":8.01,"l":8.0099,"n":4,"o":8.01,"t":"2026-06-26T18:00:00Z","v":901,"vw":8.009978},{"c":7.99,"h":7.99,"l":7.98,"n":7,"o":7.98,"t":"2026-06-26T18:15:00Z","v":529,"vw":7.983},{"c":7.94,"h":7.96,"l":7.94,"n":7,"o":7.96,"t":"2026-06-26T18:30:00Z","v":424,"vw":7.95375},{"c":7.935,"h":7.95,"l":7.935,"n":11,"o":7.94,"t":"2026-06-26T18:45:00Z","v":481,"vw":7.94},{"c":7.9306,"h":7.96,"l":7.93,"n":13,"o":7.93,"t":"2026-06-26T19:00:00Z","v":1144,"vw":7.934},{"c":7.93,"h":7.95,"l":7.93,"n":21,"o":7.95,"t":"2026-06-26T19:30:00Z","v":313,"vw":7.939091},{"c":7.99,"h":8,"l":7.9385,"n":38,"o":7.9385,"t":"2026-06-26T19:45:00Z","v":3787,"vw":7.982748},{"c":7.98,"h":7.98,"l":7.98,"n":4,"o":7.98,"t":"2026-06-26T20:00:00Z","v":776,"vw":7.98},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-06-26T21:15:00Z","v":150,"vw":8.16},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-06-29T10:45:00Z","v":200,"vw":8.08},{"c":8.1,"h":8.1,"l":8.09,"n":7,"o":8.09,"t":"2026-06-29T12:45:00Z","v":398,"vw":8.095297},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-06-29T13:15:00Z","v":100,"vw":8.14},{"c":8.15,"h":8.2,"l":8.1,"n":90,"o":8.1,"t":"2026-06-29T13:30:00Z","v":8489,"vw":8.127502},{"c":8.06,"h":8.145,"l":8.06,"n":17,"o":8.1,"t":"2026-06-29T13:45:00Z","v":627,"vw":8.103725},{"c":8,"h":8.12,"l":8,"n":50,"o":8.065,"t":"2026-06-29T14:00:00Z","v":3692,"vw":8.08309},{"c":8,"h":8,"l":7.9372,"n":17,"o":7.94,"t":"2026-06-29T14:15:00Z","v":921,"vw":7.963335},{"c":8.01,"h":8.01,"l":8.01,"n":7,"o":8.01,"t":"2026-06-29T14:30:00Z","v":480,"vw":8.01},{"c":7.93,"h":7.99,"l":7.93,"n":34,"o":7.99,"t":"2026-06-29T15:00:00Z","v":2571,"vw":7.953882},{"c":7.88,"h":7.88,"l":7.8321,"n":45,"o":7.87,"t":"2026-06-29T15:15:00Z","v":2075,"vw":7.855547},{"c":7.89,"h":7.9,"l":7.89,"n":14,"o":7.89,"t":"2026-06-29T15:30:00Z","v":1350,"vw":7.894167},{"c":7.8713,"h":7.899,"l":7.8713,"n":14,"o":7.899,"t":"2026-06-29T15:45:00Z","v":1771,"vw":7.883852},{"c":7.86,"h":7.8901,"l":7.86,"n":13,"o":7.89,"t":"2026-06-29T16:00:00Z","v":1203,"vw":7.872465},{"c":7.85,"h":7.86,"l":7.85,"n":27,"o":7.86,"t":"2026-06-29T16:15:00Z","v":2574,"vw":7.852052},{"c":7.86,"h":7.86,"l":7.85,"n":8,"o":7.85,"t":"2026-06-29T16:30:00Z","v":2086,"vw":7.853865},{"c":7.9,"h":7.9,"l":7.865,"n":8,"o":7.865,"t":"2026-06-29T16:45:00Z","v":660,"vw":7.894567},{"c":7.94,"h":7.94,"l":7.92,"n":8,"o":7.92,"t":"2026-06-29T17:00:00Z","v":797,"vw":7.931918},{"c":7.95,"h":7.95,"l":7.9499,"n":4,"o":7.9499,"t":"2026-06-29T17:15:00Z","v":1220,"vw":7.949918},{"c":7.96,"h":7.97,"l":7.96,"n":10,"o":7.97,"t":"2026-06-29T17:30:00Z","v":978,"vw":7.965621},{"c":7.94,"h":7.96,"l":7.94,"n":3,"o":7.96,"t":"2026-06-29T17:45:00Z","v":382,"vw":7.953438},{"c":7.9219,"h":7.94,"l":7.9219,"n":28,"o":7.94,"t":"2026-06-29T18:00:00Z","v":18760,"vw":7.930383},{"c":7.91,"h":7.93,"l":7.91,"n":13,"o":7.9201,"t":"2026-06-29T18:15:00Z","v":2837,"vw":7.920339},{"c":7.93,"h":7.95,"l":7.93,"n":9,"o":7.94,"t":"2026-06-29T18:30:00Z","v":1825,"vw":7.943529},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-06-29T18:45:00Z","v":500,"vw":7.9},{"c":7.89,"h":7.89,"l":7.88,"n":3,"o":7.88,"t":"2026-06-29T19:00:00Z","v":1200,"vw":7.880833},{"c":7.89,"h":7.9001,"l":7.87,"n":16,"o":7.9001,"t":"2026-06-29T19:15:00Z","v":1806,"vw":7.891269},{"c":8,"h":8,"l":7.945,"n":46,"o":7.945,"t":"2026-06-29T19:45:00Z","v":4898,"vw":7.968638},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-06-29T20:00:00Z","v":304,"vw":7.96},{"c":8.01,"h":8.01,"l":8.01,"n":16,"o":8.01,"t":"2026-06-30T12:30:00Z","v":481,"vw":8.01},{"c":8.05,"h":8.05,"l":8.01,"n":32,"o":8.01,"t":"2026-06-30T13:15:00Z","v":3789,"vw":8.047772},{"c":7.92,"h":8.08,"l":7.9,"n":83,"o":8.08,"t":"2026-06-30T13:30:00Z","v":24936,"vw":8.048572},{"c":7.93,"h":7.93,"l":7.86,"n":29,"o":7.92,"t":"2026-06-30T13:45:00Z","v":2879,"vw":7.895116},{"c":8.04,"h":8.05,"l":7.9401,"n":18,"o":7.975,"t":"2026-06-30T14:00:00Z","v":1889,"vw":8.004515},{"c":8.0511,"h":8.0511,"l":8.05,"n":13,"o":8.05,"t":"2026-06-30T14:15:00Z","v":893,"vw":8.050275},{"c":8.05,"h":8.11,"l":8.05,"n":36,"o":8.0789,"t":"2026-06-30T14:30:00Z","v":3133,"vw":8.081398},{"c":7.91,"h":8.04,"l":7.883,"n":42,"o":8.04,"t":"2026-06-30T14:45:00Z","v":2711,"vw":7.95018},{"c":7.9212,"h":7.9467,"l":7.9212,"n":8,"o":7.9467,"t":"2026-06-30T15:00:00Z","v":290,"vw":7.931359},{"c":8,"h":8.035,"l":8,"n":11,"o":8.035,"t":"2026-06-30T15:30:00Z","v":760,"vw":8.01},{"c":7.9899,"h":7.9899,"l":7.98,"n":10,"o":7.98,"t":"2026-06-30T15:45:00Z","v":1473,"vw":7.989168},{"c":8.01,"h":8.01,"l":8,"n":2,"o":8,"t":"2026-06-30T16:15:00Z","v":640,"vw":8.001563},{"c":8.13,"h":8.13,"l":8.01,"n":22,"o":8.01,"t":"2026-06-30T16:30:00Z","v":2978,"vw":8.062552},{"c":8.1799,"h":8.18,"l":8.16,"n":8,"o":8.16,"t":"2026-06-30T16:45:00Z","v":2903,"vw":8.16457},{"c":8.1401,"h":8.15,"l":8.14,"n":4,"o":8.15,"t":"2026-06-30T17:00:00Z","v":3800,"vw":8.140342},{"c":8.17,"h":8.17,"l":8.13,"n":8,"o":8.13,"t":"2026-06-30T17:15:00Z","v":1939,"vw":8.155551},{"c":8.16,"h":8.18,"l":8.16,"n":7,"o":8.18,"t":"2026-06-30T17:30:00Z","v":717,"vw":8.165868},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-06-30T17:45:00Z","v":200,"vw":8.16},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-06-30T18:00:00Z","v":143,"vw":8.15},{"c":8.161,"h":8.1672,"l":8.15,"n":9,"o":8.15,"t":"2026-06-30T18:15:00Z","v":2166,"vw":8.151406},{"c":8.1799,"h":8.18,"l":8.1799,"n":17,"o":8.18,"t":"2026-06-30T18:30:00Z","v":9273,"vw":8.179999},{"c":8.21,"h":8.21,"l":8.19,"n":5,"o":8.19,"t":"2026-06-30T18:45:00Z","v":1494,"vw":8.204735},{"c":8.24,"h":8.24,"l":8.2,"n":17,"o":8.219,"t":"2026-06-30T19:00:00Z","v":5245,"vw":8.20976},{"c":8.19,"h":8.21,"l":8.19,"n":7,"o":8.21,"t":"2026-06-30T19:15:00Z","v":337,"vw":8.2},{"c":8.21,"h":8.235,"l":8.21,"n":6,"o":8.235,"t":"2026-06-30T19:30:00Z","v":1004,"vw":8.212508},{"c":8.18,"h":8.19,"l":8.16,"n":58,"o":8.19,"t":"2026-06-30T19:45:00Z","v":7305,"vw":8.177006},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-06-30T20:00:00Z","v":728,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-06-30T20:15:00Z","v":1000,"vw":8.2},{"c":8.1992,"h":8.1992,"l":8.1992,"n":1,"o":8.1992,"t":"2026-06-30T21:45:00Z","v":200,"vw":8.1992},{"c":8.1981,"h":8.1981,"l":8.1981,"n":1,"o":8.1981,"t":"2026-06-30T22:00:00Z","v":100,"vw":8.1981},{"c":8.1875,"h":8.19,"l":8.1875,"n":5,"o":8.19,"t":"2026-07-01T11:45:00Z","v":1106,"vw":8.18875},{"c":8.25,"h":8.25,"l":8.2382,"n":2,"o":8.2382,"t":"2026-07-01T13:15:00Z","v":268,"vw":8.242603},{"c":8.375,"h":8.41,"l":8.3,"n":56,"o":8.31,"t":"2026-07-01T13:30:00Z","v":2453,"vw":8.355417},{"c":8.445,"h":8.445,"l":8.43,"n":11,"o":8.43,"t":"2026-07-01T13:45:00Z","v":524,"vw":8.438964},{"c":8.5,"h":8.5,"l":8.4628,"n":22,"o":8.4628,"t":"2026-07-01T14:00:00Z","v":1852,"vw":8.488652},{"c":8.5,"h":8.52,"l":8.48,"n":33,"o":8.48,"t":"2026-07-01T14:15:00Z","v":4508,"vw":8.50454},{"c":8.43,"h":8.43,"l":8.4299,"n":12,"o":8.4299,"t":"2026-07-01T14:30:00Z","v":3082,"vw":8.429983},{"c":8.41,"h":8.43,"l":8.4,"n":30,"o":8.4,"t":"2026-07-01T14:45:00Z","v":8106,"vw":8.41844},{"c":8.4999,"h":8.5,"l":8.4999,"n":3,"o":8.5,"t":"2026-07-01T15:00:00Z","v":336,"vw":8.49993},{"c":8.53,"h":8.53,"l":8.5101,"n":8,"o":8.5101,"t":"2026-07-01T15:15:00Z","v":241,"vw":8.52005},{"c":8.5298,"h":8.5298,"l":8.5298,"n":1,"o":8.5298,"t":"2026-07-01T15:30:00Z","v":400,"vw":8.5298},{"c":8.5226,"h":8.529,"l":8.5161,"n":12,"o":8.52,"t":"2026-07-01T15:45:00Z","v":1923,"vw":8.522631},{"c":8.5201,"h":8.5201,"l":8.5201,"n":2,"o":8.5201,"t":"2026-07-01T16:00:00Z","v":250,"vw":8.5201},{"c":8.49,"h":8.5,"l":8.47,"n":7,"o":8.47,"t":"2026-07-01T16:15:00Z","v":1486,"vw":8.482567},{"c":8.4784,"h":8.4784,"l":8.47,"n":7,"o":8.47,"t":"2026-07-01T16:30:00Z","v":234,"vw":8.474221},{"c":8.4796,"h":8.4796,"l":8.46,"n":5,"o":8.46,"t":"2026-07-01T16:45:00Z","v":477,"vw":8.4698},{"c":8.45,"h":8.4699,"l":8.45,"n":6,"o":8.4699,"t":"2026-07-01T17:00:00Z","v":313,"vw":8.463267},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-07-01T17:30:00Z","v":304,"vw":8.46},{"c":8.43,"h":8.4352,"l":8.43,"n":3,"o":8.4352,"t":"2026-07-01T17:45:00Z","v":253,"vw":8.43312},{"c":8.41,"h":8.42,"l":8.41,"n":12,"o":8.42,"t":"2026-07-01T18:30:00Z","v":890,"vw":8.41771},{"c":8.39,"h":8.4,"l":8.39,"n":12,"o":8.4,"t":"2026-07-01T18:45:00Z","v":6408,"vw":8.399394},{"c":8.4493,"h":8.46,"l":8.44,"n":10,"o":8.44,"t":"2026-07-01T19:00:00Z","v":2240,"vw":8.449364},{"c":8.45,"h":8.45,"l":8.43,"n":9,"o":8.43,"t":"2026-07-01T19:15:00Z","v":4149,"vw":8.447738},{"c":8.452,"h":8.48,"l":8.44,"n":15,"o":8.45,"t":"2026-07-01T19:30:00Z","v":7581,"vw":8.458339},{"c":8.42,"h":8.4345,"l":8.42,"n":6,"o":8.4345,"t":"2026-07-01T19:45:00Z","v":499,"vw":8.429069},{"c":8.5,"h":8.5,"l":8.4,"n":7,"o":8.4,"t":"2026-07-01T20:00:00Z","v":923,"vw":8.460349},{"c":8.35,"h":8.35,"l":8.34,"n":3,"o":8.35,"t":"2026-07-01T23:15:00Z","v":596,"vw":8.348322},{"c":8.32,"h":8.32,"l":8.32,"n":11,"o":8.32,"t":"2026-07-02T08:00:00Z","v":641,"vw":8.32},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-07-02T11:15:00Z","v":230,"vw":8.3},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-07-02T13:00:00Z","v":200,"vw":8.31},{"c":8.36,"h":8.36,"l":8.3,"n":57,"o":8.3,"t":"2026-07-02T13:30:00Z","v":4284,"vw":8.342759},{"c":8.372,"h":8.39,"l":8.372,"n":14,"o":8.39,"t":"2026-07-02T13:45:00Z","v":2361,"vw":8.378204},{"c":8.3599,"h":8.3599,"l":8.3499,"n":11,"o":8.3499,"t":"2026-07-02T14:00:00Z","v":662,"vw":8.356843},{"c":8.36,"h":8.36,"l":8.36,"n":5,"o":8.36,"t":"2026-07-02T14:15:00Z","v":375,"vw":8.36},{"c":8.15,"h":8.27,"l":8.15,"n":27,"o":8.2299,"t":"2026-07-02T14:30:00Z","v":3685,"vw":8.260006},{"c":8.1386,"h":8.17,"l":8.12,"n":18,"o":8.17,"t":"2026-07-02T14:45:00Z","v":4202,"vw":8.144887},{"c":8.09,"h":8.11,"l":8.09,"n":12,"o":8.11,"t":"2026-07-02T15:00:00Z","v":1323,"vw":8.107692},{"c":8.125,"h":8.13,"l":8.09,"n":19,"o":8.09,"t":"2026-07-02T15:15:00Z","v":1211,"vw":8.12012},{"c":8.16,"h":8.17,"l":8.15,"n":10,"o":8.15,"t":"2026-07-02T15:30:00Z","v":683,"vw":8.163302},{"c":8.15,"h":8.16,"l":8.15,"n":6,"o":8.16,"t":"2026-07-02T15:45:00Z","v":438,"vw":8.153088},{"c":8.19,"h":8.19,"l":8.13,"n":11,"o":8.15,"t":"2026-07-02T16:00:00Z","v":5887,"vw":8.14509},{"c":8.14,"h":8.15,"l":8.13,"n":6,"o":8.13,"t":"2026-07-02T16:15:00Z","v":1251,"vw":8.143722},{"c":8.1335,"h":8.1335,"l":8.12,"n":16,"o":8.1299,"t":"2026-07-02T16:30:00Z","v":1773,"vw":8.124946},{"c":8.1,"h":8.1477,"l":8.1,"n":8,"o":8.1477,"t":"2026-07-02T16:45:00Z","v":350,"vw":8.11908},{"c":8.0888,"h":8.09,"l":8.07,"n":18,"o":8.09,"t":"2026-07-02T17:00:00Z","v":4628,"vw":8.077772},{"c":8.13,"h":8.13,"l":8.1001,"n":16,"o":8.105,"t":"2026-07-02T17:15:00Z","v":2649,"vw":8.121152},{"c":8.1267,"h":8.1267,"l":8.12,"n":6,"o":8.12,"t":"2026-07-02T17:30:00Z","v":275,"vw":8.122978},{"c":8.1274,"h":8.1274,"l":8.1201,"n":4,"o":8.1201,"t":"2026-07-02T17:45:00Z","v":311,"vw":8.123664},{"c":8.1606,"h":8.185,"l":8.1606,"n":5,"o":8.18,"t":"2026-07-02T18:00:00Z","v":610,"vw":8.174225},{"c":8.1821,"h":8.1821,"l":8.1821,"n":3,"o":8.1821,"t":"2026-07-02T18:30:00Z","v":127,"vw":8.1821},{"c":8.2399,"h":8.2399,"l":8.2399,"n":1,"o":8.2399,"t":"2026-07-02T18:45:00Z","v":200,"vw":8.2399},{"c":8.19,"h":8.22,"l":8.19,"n":13,"o":8.21,"t":"2026-07-02T19:00:00Z","v":2455,"vw":8.203621},{"c":8.14,"h":8.17,"l":8.14,"n":64,"o":8.17,"t":"2026-07-02T19:30:00Z","v":10591,"vw":8.141289},{"c":8.1,"h":8.14,"l":8.07,"n":51,"o":8.14,"t":"2026-07-02T19:45:00Z","v":6923,"vw":8.10791},{"c":8.01,"h":8.01,"l":8.01,"n":4,"o":8.01,"t":"2026-07-02T20:00:00Z","v":204,"vw":8.01},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-07-02T20:30:00Z","v":108,"vw":8.01},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-07-06T09:15:00Z","v":700,"vw":8.1},{"c":8.08,"h":8.09,"l":8.08,"n":7,"o":8.09,"t":"2026-07-06T09:45:00Z","v":932,"vw":8.088824},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-07-06T10:00:00Z","v":100,"vw":8.08},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-07-06T10:30:00Z","v":101,"vw":8.07},{"c":8.0885,"h":8.0885,"l":8,"n":73,"o":8,"t":"2026-07-06T11:00:00Z","v":3009,"vw":8.043063},{"c":8.0104,"h":8.0104,"l":8.0104,"n":1,"o":8.0104,"t":"2026-07-06T11:45:00Z","v":201,"vw":8.0104},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-07-06T12:00:00Z","v":170,"vw":8.01},{"c":8.026,"h":8.026,"l":8,"n":11,"o":8,"t":"2026-07-06T13:15:00Z","v":1105,"vw":8.022412},{"c":8.015,"h":8.015,"l":7.95,"n":145,"o":8,"t":"2026-07-06T13:30:00Z","v":8558,"vw":7.999383},{"c":8.14,"h":8.14,"l":8.075,"n":32,"o":8.09,"t":"2026-07-06T13:45:00Z","v":4550,"vw":8.103818},{"c":8.05,"h":8.13,"l":8.04,"n":17,"o":8.13,"t":"2026-07-06T14:00:00Z","v":2112,"vw":8.0765},{"c":8.0142,"h":8.0367,"l":8,"n":61,"o":8.03,"t":"2026-07-06T14:15:00Z","v":4641,"vw":8.012903},{"c":8,"h":8.03,"l":8,"n":51,"o":8.0199,"t":"2026-07-06T14:30:00Z","v":2225,"vw":8.006331},{"c":8.06,"h":8.09,"l":7.98,"n":22,"o":7.98,"t":"2026-07-06T14:45:00Z","v":1784,"vw":8.059069},{"c":8.2,"h":8.2,"l":8.1014,"n":23,"o":8.1014,"t":"2026-07-06T15:00:00Z","v":3012,"vw":8.164859},{"c":8.22,"h":8.235,"l":8.22,"n":19,"o":8.22,"t":"2026-07-06T15:15:00Z","v":2047,"vw":8.224854},{"c":8.2582,"h":8.2582,"l":8.24,"n":29,"o":8.24,"t":"2026-07-06T15:30:00Z","v":2282,"vw":8.243866},{"c":8.3,"h":8.3,"l":8.2839,"n":7,"o":8.2839,"t":"2026-07-06T15:45:00Z","v":759,"vw":8.294764},{"c":8.33,"h":8.33,"l":8.295,"n":12,"o":8.3,"t":"2026-07-06T16:00:00Z","v":417,"vw":8.307813},{"c":8.35,"h":8.35,"l":8.34,"n":12,"o":8.34,"t":"2026-07-06T16:15:00Z","v":683,"vw":8.343606},{"c":8.3437,"h":8.3437,"l":8.34,"n":16,"o":8.34,"t":"2026-07-06T16:30:00Z","v":469,"vw":8.34185},{"c":8.34,"h":8.34,"l":8.34,"n":4,"o":8.34,"t":"2026-07-06T16:45:00Z","v":215,"vw":8.34},{"c":8.3455,"h":8.3455,"l":8.3455,"n":2,"o":8.3455,"t":"2026-07-06T17:00:00Z","v":120,"vw":8.3455},{"c":8.4035,"h":8.4035,"l":8.4035,"n":1,"o":8.4035,"t":"2026-07-06T17:15:00Z","v":100,"vw":8.4035},{"c":8.3801,"h":8.4001,"l":8.38,"n":5,"o":8.4001,"t":"2026-07-06T17:30:00Z","v":1206,"vw":8.396758},{"c":8.37,"h":8.37,"l":8.3692,"n":6,"o":8.3692,"t":"2026-07-06T17:45:00Z","v":441,"vw":8.369692},{"c":8.3901,"h":8.3901,"l":8.3901,"n":8,"o":8.3901,"t":"2026-07-06T18:00:00Z","v":131,"vw":8.3901},{"c":8.4,"h":8.41,"l":8.4,"n":5,"o":8.41,"t":"2026-07-06T18:15:00Z","v":374,"vw":8.403962},{"c":8.3902,"h":8.3902,"l":8.39,"n":6,"o":8.39,"t":"2026-07-06T18:30:00Z","v":448,"vw":8.390114},{"c":8.4073,"h":8.4073,"l":8.3745,"n":4,"o":8.3745,"t":"2026-07-06T18:45:00Z","v":272,"vw":8.390516},{"c":8.368,"h":8.368,"l":8.35,"n":4,"o":8.35,"t":"2026-07-06T19:00:00Z","v":342,"vw":8.362462},{"c":8.4,"h":8.4,"l":8.39,"n":9,"o":8.39,"t":"2026-07-06T19:15:00Z","v":979,"vw":8.396689},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-07-06T19:30:00Z","v":102,"vw":8.31},{"c":8.23,"h":8.2999,"l":8.23,"n":11,"o":8.2999,"t":"2026-07-06T19:45:00Z","v":438,"vw":8.26495},{"c":8.24,"h":8.24,"l":8.24,"n":5,"o":8.24,"t":"2026-07-06T20:00:00Z","v":198,"vw":8.24},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-07-07T10:45:00Z","v":200,"vw":8.28},{"c":8.17,"h":8.26,"l":8.17,"n":101,"o":8.26,"t":"2026-07-07T13:15:00Z","v":7010,"vw":8.215625},{"c":8.125,"h":8.28,"l":8.09,"n":127,"o":8.09,"t":"2026-07-07T13:30:00Z","v":35945,"vw":8.108497},{"c":8.05,"h":8.12,"l":8.05,"n":21,"o":8.12,"t":"2026-07-07T13:45:00Z","v":2413,"vw":8.079428},{"c":8.05,"h":8.12,"l":8.05,"n":13,"o":8.12,"t":"2026-07-07T14:00:00Z","v":1918,"vw":8.068999},{"c":7.99,"h":8.03,"l":7.95,"n":54,"o":8.03,"t":"2026-07-07T14:15:00Z","v":4730,"vw":7.972686},{"c":7.96,"h":7.9933,"l":7.96,"n":29,"o":7.9933,"t":"2026-07-07T14:30:00Z","v":3687,"vw":7.972079},{"c":8.03,"h":8.03,"l":7.98,"n":7,"o":7.98,"t":"2026-07-07T14:45:00Z","v":1736,"vw":7.997799},{"c":8.08,"h":8.08,"l":8.07,"n":10,"o":8.07,"t":"2026-07-07T15:00:00Z","v":484,"vw":8.073471},{"c":8.0501,"h":8.06,"l":8.0368,"n":18,"o":8.0515,"t":"2026-07-07T15:15:00Z","v":965,"vw":8.054417},{"c":8.06,"h":8.07,"l":8.06,"n":7,"o":8.07,"t":"2026-07-07T15:30:00Z","v":326,"vw":8.063247},{"c":8.09,"h":8.09,"l":8.09,"n":8,"o":8.09,"t":"2026-07-07T15:45:00Z","v":212,"vw":8.09},{"c":8.095,"h":8.095,"l":8.095,"n":1,"o":8.095,"t":"2026-07-07T16:00:00Z","v":100,"vw":8.095},{"c":8.13,"h":8.13,"l":8.11,"n":8,"o":8.1159,"t":"2026-07-07T16:15:00Z","v":1015,"vw":8.116889},{"c":8.14,"h":8.1421,"l":8.14,"n":9,"o":8.1421,"t":"2026-07-07T16:45:00Z","v":575,"vw":8.141718},{"c":8.16,"h":8.16,"l":8.16,"n":7,"o":8.16,"t":"2026-07-07T17:00:00Z","v":236,"vw":8.16},{"c":8.12,"h":8.13,"l":8.12,"n":13,"o":8.13,"t":"2026-07-07T17:15:00Z","v":1082,"vw":8.123233},{"c":8.1597,"h":8.1597,"l":8.1597,"n":2,"o":8.1597,"t":"2026-07-07T17:30:00Z","v":180,"vw":8.1597},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-07-07T18:00:00Z","v":114,"vw":8.15},{"c":8.13,"h":8.1475,"l":8.13,"n":12,"o":8.13,"t":"2026-07-07T18:15:00Z","v":1751,"vw":8.132237},{"c":8.12,"h":8.13,"l":8.12,"n":3,"o":8.13,"t":"2026-07-07T18:30:00Z","v":697,"vw":8.122152},{"c":8.05,"h":8.07,"l":8.05,"n":11,"o":8.06,"t":"2026-07-07T19:00:00Z","v":4447,"vw":8.061675},{"c":7.9999,"h":8.04,"l":7.9999,"n":37,"o":8.04,"t":"2026-07-07T19:15:00Z","v":3787,"vw":8.009988},{"c":8.0135,"h":8.0135,"l":8.001,"n":4,"o":8.001,"t":"2026-07-07T19:30:00Z","v":307,"vw":8.005167},{"c":7.99,"h":8.01,"l":7.99,"n":22,"o":8.01,"t":"2026-07-07T19:45:00Z","v":3092,"vw":7.996579},{"c":7.99,"h":7.99,"l":7.99,"n":4,"o":7.99,"t":"2026-07-07T20:00:00Z","v":165,"vw":7.99},{"c":7.96,"h":7.96,"l":7.96,"n":4,"o":7.96,"t":"2026-07-08T08:00:00Z","v":255,"vw":7.96},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-07-08T08:15:00Z","v":261,"vw":8.04},{"c":7.96,"h":7.96,"l":7.96,"n":10,"o":7.96,"t":"2026-07-08T11:00:00Z","v":164,"vw":7.96},{"c":7.9,"h":7.92,"l":7.9,"n":8,"o":7.92,"t":"2026-07-08T11:15:00Z","v":1133,"vw":7.917825},{"c":7.94,"h":7.94,"l":7.89,"n":3,"o":7.89,"t":"2026-07-08T12:15:00Z","v":621,"vw":7.914839},{"c":7.95,"h":7.95,"l":7.95,"n":4,"o":7.95,"t":"2026-07-08T13:00:00Z","v":400,"vw":7.95},{"c":7.9,"h":7.9,"l":7.82,"n":55,"o":7.85,"t":"2026-07-08T13:30:00Z","v":2280,"vw":7.855605},{"c":7.93,"h":8,"l":7.92,"n":48,"o":7.9599,"t":"2026-07-08T13:45:00Z","v":3833,"vw":7.938585},{"c":7.92,"h":7.94,"l":7.9,"n":44,"o":7.925,"t":"2026-07-08T14:00:00Z","v":10642,"vw":7.902852},{"c":7.87,"h":7.89,"l":7.84,"n":34,"o":7.89,"t":"2026-07-08T14:15:00Z","v":3118,"vw":7.862264},{"c":7.88,"h":7.88,"l":7.88,"n":11,"o":7.88,"t":"2026-07-08T14:30:00Z","v":333,"vw":7.88},{"c":7.86,"h":7.8903,"l":7.84,"n":81,"o":7.89,"t":"2026-07-08T14:45:00Z","v":15831,"vw":7.864845},{"c":7.905,"h":7.91,"l":7.8572,"n":31,"o":7.8572,"t":"2026-07-08T15:00:00Z","v":1478,"vw":7.900268},{"c":7.87,"h":7.91,"l":7.87,"n":17,"o":7.895,"t":"2026-07-08T15:15:00Z","v":19721,"vw":7.899725},{"c":7.86,"h":7.8854,"l":7.86,"n":12,"o":7.8854,"t":"2026-07-08T15:30:00Z","v":732,"vw":7.867567},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-07-08T15:45:00Z","v":190,"vw":7.86},{"c":7.905,"h":7.905,"l":7.89,"n":18,"o":7.89,"t":"2026-07-08T16:00:00Z","v":1957,"vw":7.899552},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-07-08T16:30:00Z","v":1006,"vw":7.9},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-07-08T17:00:00Z","v":105,"vw":7.89},{"c":7.8899,"h":7.8899,"l":7.8899,"n":3,"o":7.8899,"t":"2026-07-08T17:15:00Z","v":510,"vw":7.8899},{"c":7.955,"h":7.955,"l":7.955,"n":3,"o":7.955,"t":"2026-07-08T17:30:00Z","v":211,"vw":7.955},{"c":7.935,"h":7.94,"l":7.935,"n":10,"o":7.94,"t":"2026-07-08T17:45:00Z","v":2723,"vw":7.938815},{"c":7.96,"h":7.97,"l":7.94,"n":19,"o":7.94,"t":"2026-07-08T18:00:00Z","v":1549,"vw":7.961367},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-07-08T18:15:00Z","v":100,"vw":7.95},{"c":7.947,"h":7.95,"l":7.945,"n":5,"o":7.95,"t":"2026-07-08T18:30:00Z","v":1110,"vw":7.946545},{"c":7.95,"h":7.955,"l":7.95,"n":19,"o":7.955,"t":"2026-07-08T18:45:00Z","v":4016,"vw":7.95125},{"c":7.93,"h":7.93,"l":7.93,"n":3,"o":7.93,"t":"2026-07-08T19:00:00Z","v":120,"vw":7.93},{"c":7.9736,"h":7.9736,"l":7.925,"n":8,"o":7.925,"t":"2026-07-08T19:15:00Z","v":361,"vw":7.952504},{"c":7.97,"h":7.97,"l":7.96,"n":7,"o":7.96,"t":"2026-07-08T19:30:00Z","v":424,"vw":7.96723},{"c":7.96,"h":7.965,"l":7.96,"n":6,"o":7.965,"t":"2026-07-08T19:45:00Z","v":217,"vw":7.9625},{"c":7.902,"h":7.9336,"l":7.84,"n":22,"o":7.85,"t":"2026-07-08T21:45:00Z","v":1000,"vw":7.877308},{"c":7.84,"h":7.84,"l":7.84,"n":22,"o":7.84,"t":"2026-07-09T08:00:00Z","v":121,"vw":7.84},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-07-09T09:45:00Z","v":2380,"vw":7.89},{"c":7.795,"h":7.87,"l":7.7,"n":147,"o":7.87,"t":"2026-07-09T13:30:00Z","v":23496,"vw":7.729895},{"c":7.825,"h":7.85,"l":7.82,"n":45,"o":7.83,"t":"2026-07-09T13:45:00Z","v":4303,"vw":7.830429},{"c":7.8,"h":7.8,"l":7.795,"n":6,"o":7.795,"t":"2026-07-09T14:00:00Z","v":3559,"vw":7.795843},{"c":7.729,"h":7.729,"l":7.729,"n":4,"o":7.729,"t":"2026-07-09T14:15:00Z","v":159,"vw":7.729},{"c":7.8092,"h":7.8092,"l":7.7813,"n":11,"o":7.7813,"t":"2026-07-09T14:30:00Z","v":630,"vw":7.793865},{"c":7.8297,"h":7.8297,"l":7.795,"n":13,"o":7.8105,"t":"2026-07-09T14:45:00Z","v":436,"vw":7.80755},{"c":7.86,"h":7.89,"l":7.86,"n":16,"o":7.89,"t":"2026-07-09T15:00:00Z","v":2008,"vw":7.863573},{"c":7.85,"h":7.86,"l":7.8363,"n":15,"o":7.86,"t":"2026-07-09T15:15:00Z","v":7653,"vw":7.848803},{"c":7.84,"h":7.8613,"l":7.84,"n":11,"o":7.8613,"t":"2026-07-09T15:45:00Z","v":531,"vw":7.847804},{"c":7.865,"h":7.865,"l":7.865,"n":6,"o":7.865,"t":"2026-07-09T16:30:00Z","v":317,"vw":7.865},{"c":7.885,"h":7.905,"l":7.885,"n":2,"o":7.905,"t":"2026-07-09T17:00:00Z","v":374,"vw":7.89516},{"c":7.9,"h":7.94,"l":7.9,"n":7,"o":7.925,"t":"2026-07-09T17:30:00Z","v":598,"vw":7.914141},{"c":7.89,"h":7.91,"l":7.89,"n":9,"o":7.9,"t":"2026-07-09T18:00:00Z","v":403,"vw":7.899267},{"c":7.9137,"h":7.9137,"l":7.9137,"n":1,"o":7.9137,"t":"2026-07-09T18:45:00Z","v":100,"vw":7.9137},{"c":7.9,"h":7.91,"l":7.9,"n":8,"o":7.91,"t":"2026-07-09T19:00:00Z","v":1112,"vw":7.909091},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-07-09T19:15:00Z","v":234,"vw":7.89},{"c":7.931,"h":7.931,"l":7.931,"n":1,"o":7.931,"t":"2026-07-09T19:30:00Z","v":117,"vw":7.931},{"c":7.95,"h":7.95,"l":7.935,"n":2,"o":7.935,"t":"2026-07-09T19:45:00Z","v":1085,"vw":7.947442},{"c":8.05,"h":8.05,"l":8.04,"n":2,"o":8.04,"t":"2026-07-10T13:15:00Z","v":200,"vw":8.045},{"c":8.06,"h":8.09,"l":8.0232,"n":51,"o":8.09,"t":"2026-07-10T13:30:00Z","v":1664,"vw":8.061618},{"c":8.005,"h":8.025,"l":8.0001,"n":25,"o":8.015,"t":"2026-07-10T13:45:00Z","v":5368,"vw":8.010933},{"c":8.015,"h":8.02,"l":7.98,"n":70,"o":8,"t":"2026-07-10T14:00:00Z","v":5026,"vw":7.996206},{"c":7.955,"h":8.015,"l":7.955,"n":35,"o":8,"t":"2026-07-10T14:15:00Z","v":3044,"vw":7.986759},{"c":7.919,"h":8,"l":7.919,"n":65,"o":7.99,"t":"2026-07-10T14:30:00Z","v":3868,"vw":7.977087},{"c":7.93,"h":7.9373,"l":7.93,"n":14,"o":7.9373,"t":"2026-07-10T14:45:00Z","v":515,"vw":7.934728},{"c":7.95,"h":7.95,"l":7.95,"n":12,"o":7.95,"t":"2026-07-10T15:00:00Z","v":841,"vw":7.95},{"c":7.9742,"h":7.985,"l":7.9742,"n":5,"o":7.985,"t":"2026-07-10T15:15:00Z","v":2515,"vw":7.98284},{"c":7.97,"h":7.99,"l":7.95,"n":14,"o":7.975,"t":"2026-07-10T15:30:00Z","v":2792,"vw":7.965527},{"c":8.01,"h":8.01,"l":7.98,"n":7,"o":7.98,"t":"2026-07-10T15:45:00Z","v":266,"vw":7.994151},{"c":8.0134,"h":8.0134,"l":8,"n":12,"o":8,"t":"2026-07-10T16:00:00Z","v":905,"vw":8.001582},{"c":8.12,"h":8.13,"l":8.1,"n":28,"o":8.1,"t":"2026-07-10T16:30:00Z","v":7339,"vw":8.102208},{"c":8.12,"h":8.12,"l":8.11,"n":22,"o":8.11,"t":"2026-07-10T16:45:00Z","v":10361,"vw":8.110291},{"c":8.11,"h":8.1345,"l":8.11,"n":5,"o":8.1345,"t":"2026-07-10T17:00:00Z","v":455,"vw":8.120889},{"c":8.02,"h":8.05,"l":8.02,"n":7,"o":8.05,"t":"2026-07-10T17:45:00Z","v":274,"vw":8.035},{"c":8.02,"h":8.02,"l":8.01,"n":13,"o":8.01,"t":"2026-07-10T18:30:00Z","v":1585,"vw":8.010679},{"c":7.97,"h":7.97,"l":7.97,"n":14,"o":7.97,"t":"2026-07-10T18:45:00Z","v":308,"vw":7.97},{"c":7.93,"h":7.93,"l":7.925,"n":10,"o":7.925,"t":"2026-07-10T19:00:00Z","v":263,"vw":7.927326},{"c":7.94,"h":7.94,"l":7.94,"n":5,"o":7.94,"t":"2026-07-10T19:15:00Z","v":279,"vw":7.94},{"c":7.89,"h":7.9,"l":7.89,"n":22,"o":7.9,"t":"2026-07-10T19:30:00Z","v":353,"vw":7.895},{"c":7.96,"h":7.96,"l":7.85,"n":39,"o":7.86,"t":"2026-07-10T19:45:00Z","v":2761,"vw":7.890867},{"c":7.97,"h":7.97,"l":7.97,"n":4,"o":7.97,"t":"2026-07-10T20:00:00Z","v":300,"vw":7.97},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-07-10T22:30:00Z","v":225,"vw":7.89},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-07-13T08:00:00Z","v":300,"vw":7.92},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-07-13T12:30:00Z","v":100,"vw":7.93},{"c":8.04,"h":8.055,"l":7.9,"n":70,"o":7.9,"t":"2026-07-13T13:30:00Z","v":2481,"vw":7.946631},{"c":7.95,"h":8.02,"l":7.95,"n":17,"o":8.015,"t":"2026-07-13T13:45:00Z","v":1213,"vw":8.005224},{"c":7.95,"h":7.9515,"l":7.95,"n":6,"o":7.9515,"t":"2026-07-13T14:00:00Z","v":438,"vw":7.950784},{"c":7.96,"h":7.96,"l":7.9,"n":31,"o":7.95,"t":"2026-07-13T14:15:00Z","v":952,"vw":7.941564},{"c":8.02,"h":8.0202,"l":8.02,"n":10,"o":8.0202,"t":"2026-07-13T14:30:00Z","v":503,"vw":8.020119},{"c":8.1,"h":8.1,"l":8.06,"n":24,"o":8.06,"t":"2026-07-13T14:45:00Z","v":3790,"vw":8.081347},{"c":8.125,"h":8.125,"l":8.09,"n":7,"o":8.09,"t":"2026-07-13T15:00:00Z","v":3564,"vw":8.098773},{"c":8.12,"h":8.1399,"l":8.11,"n":16,"o":8.11,"t":"2026-07-13T15:15:00Z","v":3963,"vw":8.121737},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-07-13T15:30:00Z","v":122,"vw":8.14},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-07-13T15:45:00Z","v":500,"vw":8.09},{"c":8.0878,"h":8.0878,"l":8.0878,"n":2,"o":8.0878,"t":"2026-07-13T16:00:00Z","v":314,"vw":8.0878},{"c":8.03,"h":8.06,"l":8.03,"n":20,"o":8.06,"t":"2026-07-13T16:15:00Z","v":2410,"vw":8.050737},{"c":8.06,"h":8.06,"l":8.01,"n":13,"o":8.01,"t":"2026-07-13T16:30:00Z","v":2301,"vw":8.052609},{"c":8.06,"h":8.06,"l":8.05,"n":4,"o":8.05,"t":"2026-07-13T16:45:00Z","v":1276,"vw":8.053265},{"c":8.065,"h":8.065,"l":8.065,"n":1,"o":8.065,"t":"2026-07-13T17:30:00Z","v":150,"vw":8.065},{"c":8.0385,"h":8.044,"l":8.0385,"n":2,"o":8.044,"t":"2026-07-13T17:45:00Z","v":425,"vw":8.039794},{"c":8.06,"h":8.06,"l":8.0405,"n":2,"o":8.0405,"t":"2026-07-13T18:15:00Z","v":300,"vw":8.0535},{"c":8.0534,"h":8.0534,"l":8.05,"n":4,"o":8.05,"t":"2026-07-13T18:30:00Z","v":511,"vw":8.052086},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-07-13T19:00:00Z","v":196,"vw":8.04},{"c":8.065,"h":8.095,"l":8.065,"n":3,"o":8.095,"t":"2026-07-13T19:15:00Z","v":337,"vw":8.084107},{"c":8.08,"h":8.08,"l":8.02,"n":24,"o":8.045,"t":"2026-07-13T19:45:00Z","v":17203,"vw":8.056508},{"c":8.04,"h":8.04,"l":8.04,"n":4,"o":8.04,"t":"2026-07-13T20:00:00Z","v":114,"vw":8.04},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-07-13T21:30:00Z","v":125,"vw":8.14},{"c":8.1,"h":8.12,"l":8.1,"n":6,"o":8.12,"t":"2026-07-14T08:00:00Z","v":1803,"vw":8.103942},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-07-14T11:15:00Z","v":200,"vw":8.01},{"c":7.95,"h":8.01,"l":7.95,"n":13,"o":7.95,"t":"2026-07-14T11:45:00Z","v":2259,"vw":7.955455},{"c":8.0408,"h":8.0408,"l":7.86,"n":41,"o":7.92,"t":"2026-07-14T13:30:00Z","v":1726,"vw":7.922265},{"c":8.075,"h":8.075,"l":8.015,"n":20,"o":8.02,"t":"2026-07-14T13:45:00Z","v":8071,"vw":8.023716},{"c":7.98,"h":8.01,"l":7.98,"n":35,"o":8.01,"t":"2026-07-14T14:00:00Z","v":1591,"vw":7.998757},{"c":7.9801,"h":7.995,"l":7.9801,"n":12,"o":7.995,"t":"2026-07-14T14:15:00Z","v":3808,"vw":7.981455},{"c":8.055,"h":8.055,"l":8.055,"n":7,"o":8.055,"t":"2026-07-14T14:30:00Z","v":1346,"vw":8.055},{"c":8.1,"h":8.1,"l":8.06,"n":4,"o":8.08,"t":"2026-07-14T14:45:00Z","v":511,"vw":8.08},{"c":8.04,"h":8.09,"l":8.04,"n":10,"o":8.09,"t":"2026-07-14T15:00:00Z","v":2846,"vw":8.083995},{"c":8.025,"h":8.025,"l":8.025,"n":1,"o":8.025,"t":"2026-07-14T15:30:00Z","v":100,"vw":8.025},{"c":8.015,"h":8.02,"l":8.015,"n":3,"o":8.02,"t":"2026-07-14T15:45:00Z","v":201,"vw":8.0175},{"c":8.05,"h":8.05,"l":8.01,"n":11,"o":8.01,"t":"2026-07-14T16:00:00Z","v":1147,"vw":8.043397},{"c":8.1063,"h":8.1063,"l":8.08,"n":25,"o":8.08,"t":"2026-07-14T16:15:00Z","v":18117,"vw":8.09907},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-07-14T16:45:00Z","v":396,"vw":8.1},{"c":8.08,"h":8.09,"l":8.08,"n":8,"o":8.09,"t":"2026-07-14T17:00:00Z","v":733,"vw":8.085554},{"c":8.06,"h":8.07,"l":8.0519,"n":5,"o":8.07,"t":"2026-07-14T17:30:00Z","v":1738,"vw":8.056159},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-07-14T17:45:00Z","v":117,"vw":8.06},{"c":8.065,"h":8.065,"l":8.065,"n":2,"o":8.065,"t":"2026-07-14T18:15:00Z","v":105,"vw":8.065},{"c":8.075,"h":8.075,"l":8.075,"n":4,"o":8.075,"t":"2026-07-14T18:30:00Z","v":128,"vw":8.075},{"c":8.07,"h":8.0862,"l":8.07,"n":4,"o":8.0862,"t":"2026-07-14T18:45:00Z","v":1213,"vw":8.084862},{"c":8.03,"h":8.07,"l":8.03,"n":8,"o":8.07,"t":"2026-07-14T19:00:00Z","v":622,"vw":8.056403},{"c":8.05,"h":8.05,"l":8.045,"n":4,"o":8.045,"t":"2026-07-14T19:30:00Z","v":502,"vw":8.046},{"c":8.065,"h":8.065,"l":8.065,"n":2,"o":8.065,"t":"2026-07-14T19:45:00Z","v":2118,"vw":8.065},{"c":8.1,"h":8.1,"l":8.1,"n":6,"o":8.1,"t":"2026-07-14T20:00:00Z","v":130,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-07-14T20:45:00Z","v":1330,"vw":8.1},{"c":8.16,"h":8.16,"l":8.1,"n":7,"o":8.1,"t":"2026-07-15T12:45:00Z","v":1967,"vw":8.111157},{"c":8.22,"h":8.22,"l":8.12,"n":38,"o":8.12,"t":"2026-07-15T13:30:00Z","v":2055,"vw":8.172645},{"c":8.3,"h":8.3,"l":8.25,"n":13,"o":8.25,"t":"2026-07-15T13:45:00Z","v":849,"vw":8.28119},{"c":8.28,"h":8.315,"l":8.28,"n":23,"o":8.315,"t":"2026-07-15T14:15:00Z","v":1047,"vw":8.295632},{"c":8.3,"h":8.34,"l":8.275,"n":62,"o":8.275,"t":"2026-07-15T14:30:00Z","v":11135,"vw":8.318202},{"c":8.26,"h":8.26,"l":8.26,"n":3,"o":8.26,"t":"2026-07-15T15:00:00Z","v":263,"vw":8.26},{"c":8.28,"h":8.28,"l":8.24,"n":5,"o":8.25,"t":"2026-07-15T15:15:00Z","v":747,"vw":8.254304},{"c":8.22,"h":8.25,"l":8.22,"n":3,"o":8.25,"t":"2026-07-15T15:45:00Z","v":332,"vw":8.238182},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-07-15T16:30:00Z","v":150,"vw":8.15},{"c":8.14,"h":8.1494,"l":8.12,"n":18,"o":8.1494,"t":"2026-07-15T16:45:00Z","v":2875,"vw":8.122176},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-07-15T17:00:00Z","v":160,"vw":8.14},{"c":8.15,"h":8.15,"l":8.1315,"n":2,"o":8.1315,"t":"2026-07-15T17:15:00Z","v":300,"vw":8.137667},{"c":8.1799,"h":8.18,"l":8.15,"n":16,"o":8.1732,"t":"2026-07-15T17:30:00Z","v":6891,"vw":8.163614},{"c":8.18,"h":8.18,"l":8.165,"n":10,"o":8.175,"t":"2026-07-15T17:45:00Z","v":4062,"vw":8.177796},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-07-15T18:00:00Z","v":100,"vw":8.18},{"c":8.1809,"h":8.19,"l":8.18,"n":53,"o":8.18,"t":"2026-07-15T18:15:00Z","v":30248,"vw":8.187041},{"c":8.16,"h":8.2,"l":8.15,"n":6,"o":8.2,"t":"2026-07-15T18:30:00Z","v":2764,"vw":8.162002},{"c":8.16,"h":8.16,"l":8.14,"n":4,"o":8.14,"t":"2026-07-15T18:45:00Z","v":806,"vw":8.144038},{"c":8.16,"h":8.169,"l":8.1464,"n":11,"o":8.1464,"t":"2026-07-15T19:15:00Z","v":1346,"vw":8.15986},{"c":8.18,"h":8.18,"l":8.17,"n":7,"o":8.17,"t":"2026-07-15T19:30:00Z","v":512,"vw":8.175761},{"c":8.14,"h":8.15,"l":8.14,"n":15,"o":8.15,"t":"2026-07-15T19:45:00Z","v":1559,"vw":8.140813},{"c":8.12,"h":8.12,"l":8.12,"n":5,"o":8.12,"t":"2026-07-15T20:00:00Z","v":106,"vw":8.12},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-07-16T12:30:00Z","v":431,"vw":8.08},{"c":8.03,"h":8.06,"l":8.03,"n":4,"o":8.06,"t":"2026-07-16T13:15:00Z","v":2112,"vw":8.058436},{"c":7.89,"h":8.01,"l":7.8899,"n":79,"o":7.96,"t":"2026-07-16T13:30:00Z","v":8420,"vw":7.919553},{"c":7.83,"h":7.865,"l":7.83,"n":69,"o":7.865,"t":"2026-07-16T13:45:00Z","v":6098,"vw":7.841071},{"c":7.86,"h":7.86,"l":7.84,"n":14,"o":7.84,"t":"2026-07-16T14:00:00Z","v":1186,"vw":7.853908},{"c":7.865,"h":7.875,"l":7.86,"n":13,"o":7.875,"t":"2026-07-16T14:15:00Z","v":848,"vw":7.871429},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-07-16T14:30:00Z","v":261,"vw":7.86},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-07-16T15:00:00Z","v":1007,"vw":7.9},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-07-16T15:15:00Z","v":100,"vw":7.88},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-07-16T15:30:00Z","v":128,"vw":7.91},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-07-16T15:45:00Z","v":205,"vw":7.9},{"c":7.89,"h":7.92,"l":7.89,"n":4,"o":7.92,"t":"2026-07-16T16:00:00Z","v":268,"vw":7.906154},{"c":7.8969,"h":7.91,"l":7.87,"n":23,"o":7.909,"t":"2026-07-16T16:15:00Z","v":3379,"vw":7.883316},{"c":7.895,"h":7.895,"l":7.89,"n":3,"o":7.89,"t":"2026-07-16T16:30:00Z","v":463,"vw":7.892567},{"c":7.8947,"h":7.904,"l":7.89,"n":6,"o":7.89,"t":"2026-07-16T17:00:00Z","v":3525,"vw":7.903259},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-07-16T17:15:00Z","v":200,"vw":7.9},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-07-16T17:30:00Z","v":100,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-07-16T18:30:00Z","v":100,"vw":7.91},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-07-16T18:45:00Z","v":113,"vw":7.9},{"c":7.8604,"h":7.89,"l":7.8604,"n":12,"o":7.89,"t":"2026-07-16T19:00:00Z","v":3554,"vw":7.882492},{"c":7.86,"h":7.864,"l":7.855,"n":6,"o":7.864,"t":"2026-07-16T19:15:00Z","v":515,"vw":7.859781},{"c":7.81,"h":7.82,"l":7.79,"n":29,"o":7.82,"t":"2026-07-16T19:30:00Z","v":1901,"vw":7.802692},{"c":7.91,"h":7.93,"l":7.8327,"n":360,"o":7.8327,"t":"2026-07-16T19:45:00Z","v":69519,"vw":7.896936},{"c":7.89,"h":7.89,"l":7.86,"n":5,"o":7.86,"t":"2026-07-16T20:00:00Z","v":1115,"vw":7.887194},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-07-16T21:00:00Z","v":228,"vw":7.86},{"c":7.79,"h":7.79,"l":7.79,"n":3,"o":7.79,"t":"2026-07-17T11:00:00Z","v":1317,"vw":7.79},{"c":7.68,"h":7.69,"l":7.6,"n":11,"o":7.69,"t":"2026-07-17T11:15:00Z","v":4586,"vw":7.611399},{"c":7.79,"h":7.85,"l":7.74,"n":82,"o":7.75,"t":"2026-07-17T13:30:00Z","v":6016,"vw":7.762314},{"c":7.89,"h":7.89,"l":7.8,"n":63,"o":7.8,"t":"2026-07-17T13:45:00Z","v":8867,"vw":7.820732},{"c":7.84,"h":7.865,"l":7.835,"n":25,"o":7.835,"t":"2026-07-17T14:00:00Z","v":1022,"vw":7.843723},{"c":7.89,"h":7.89,"l":7.875,"n":10,"o":7.889,"t":"2026-07-17T14:15:00Z","v":902,"vw":7.887557},{"c":7.87,"h":7.91,"l":7.87,"n":14,"o":7.885,"t":"2026-07-17T14:30:00Z","v":1327,"vw":7.891131},{"c":7.86,"h":7.86,"l":7.82,"n":36,"o":7.84,"t":"2026-07-17T14:45:00Z","v":12304,"vw":7.831002},{"c":7.81,"h":7.83,"l":7.81,"n":13,"o":7.83,"t":"2026-07-17T15:00:00Z","v":698,"vw":7.819575},{"c":7.7494,"h":7.76,"l":7.7494,"n":11,"o":7.76,"t":"2026-07-17T15:15:00Z","v":315,"vw":7.7547},{"c":7.75,"h":7.76,"l":7.745,"n":25,"o":7.745,"t":"2026-07-17T15:30:00Z","v":2143,"vw":7.756078},{"c":7.7301,"h":7.759,"l":7.7301,"n":8,"o":7.745,"t":"2026-07-17T15:45:00Z","v":1682,"vw":7.742996},{"c":7.8999,"h":7.8999,"l":7.82,"n":3,"o":7.82,"t":"2026-07-17T16:00:00Z","v":376,"vw":7.845288},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-07-17T16:15:00Z","v":1010,"vw":7.89},{"c":7.96,"h":7.96,"l":7.958,"n":4,"o":7.958,"t":"2026-07-17T16:45:00Z","v":598,"vw":7.9584},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-07-17T17:00:00Z","v":239,"vw":8},{"c":8.035,"h":8.0791,"l":8.025,"n":5,"o":8.0599,"t":"2026-07-17T17:15:00Z","v":650,"vw":8.051379},{"c":8.04,"h":8.04,"l":8.0001,"n":2,"o":8.0001,"t":"2026-07-17T17:30:00Z","v":1000,"vw":8.02005},{"c":8.02,"h":8.02,"l":8.0199,"n":2,"o":8.0199,"t":"2026-07-17T17:45:00Z","v":700,"vw":8.019943},{"c":8.01,"h":8.01,"l":8.01,"n":2,"o":8.01,"t":"2026-07-17T18:00:00Z","v":505,"vw":8.01},{"c":8,"h":8,"l":8,"n":4,"o":8,"t":"2026-07-17T18:15:00Z","v":997,"vw":8},{"c":7.9667,"h":7.9667,"l":7.9667,"n":1,"o":7.9667,"t":"2026-07-17T18:30:00Z","v":181,"vw":7.9667},{"c":7.895,"h":7.895,"l":7.8713,"n":4,"o":7.8713,"t":"2026-07-17T18:45:00Z","v":216,"vw":7.882375},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-07-17T19:00:00Z","v":1032,"vw":7.9},{"c":7.88,"h":7.9,"l":7.79,"n":7,"o":7.9,"t":"2026-07-17T19:30:00Z","v":1623,"vw":7.828797},{"c":7.8799,"h":7.88,"l":7.8799,"n":2,"o":7.88,"t":"2026-07-17T19:45:00Z","v":200,"vw":7.87995},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-07-17T20:00:00Z","v":151,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-07-20T11:15:00Z","v":180,"vw":7.86},{"c":7.91,"h":7.91,"l":7.91,"n":4,"o":7.91,"t":"2026-07-20T11:30:00Z","v":275,"vw":7.91},{"c":7.85,"h":7.85,"l":7.85,"n":19,"o":7.85,"t":"2026-07-20T12:30:00Z","v":197,"vw":7.85},{"c":7.8,"h":7.81,"l":7.8,"n":17,"o":7.8,"t":"2026-07-20T13:00:00Z","v":2677,"vw":7.80079},{"c":7.815,"h":7.82,"l":7.78,"n":139,"o":7.82,"t":"2026-07-20T13:30:00Z","v":7199,"vw":7.803542},{"c":7.75,"h":7.83,"l":7.74,"n":83,"o":7.82,"t":"2026-07-20T13:45:00Z","v":7767,"vw":7.763058},{"c":7.75,"h":7.78,"l":7.7,"n":69,"o":7.71,"t":"2026-07-20T14:00:00Z","v":11484,"vw":7.737142},{"c":7.74,"h":7.76,"l":7.74,"n":8,"o":7.76,"t":"2026-07-20T14:15:00Z","v":328,"vw":7.746667},{"c":7.735,"h":7.76,"l":7.735,"n":65,"o":7.76,"t":"2026-07-20T14:30:00Z","v":42807,"vw":7.758952},{"c":7.6,"h":7.71,"l":7.6,"n":91,"o":7.71,"t":"2026-07-20T14:45:00Z","v":2949,"vw":7.636473},{"c":7.615,"h":7.63,"l":7.6131,"n":35,"o":7.619,"t":"2026-07-20T15:00:00Z","v":5179,"vw":7.621692},{"c":7.66,"h":7.69,"l":7.6138,"n":29,"o":7.6138,"t":"2026-07-20T15:15:00Z","v":5395,"vw":7.669755},{"c":7.64,"h":7.65,"l":7.6301,"n":13,"o":7.65,"t":"2026-07-20T15:30:00Z","v":1314,"vw":7.638615},{"c":7.675,"h":7.68,"l":7.651,"n":33,"o":7.6542,"t":"2026-07-20T15:45:00Z","v":12211,"vw":7.654803},{"c":7.66,"h":7.68,"l":7.66,"n":14,"o":7.68,"t":"2026-07-20T16:00:00Z","v":2125,"vw":7.663672},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-07-20T16:15:00Z","v":173,"vw":7.71},{"c":7.715,"h":7.715,"l":7.715,"n":3,"o":7.715,"t":"2026-07-20T16:30:00Z","v":102,"vw":7.715},{"c":7.72,"h":7.72,"l":7.715,"n":5,"o":7.715,"t":"2026-07-20T16:45:00Z","v":246,"vw":7.717717},{"c":7.7,"h":7.7,"l":7.7,"n":7,"o":7.7,"t":"2026-07-20T17:00:00Z","v":1557,"vw":7.7},{"c":7.702,"h":7.702,"l":7.702,"n":1,"o":7.702,"t":"2026-07-20T17:15:00Z","v":200,"vw":7.702},{"c":7.755,"h":7.755,"l":7.755,"n":2,"o":7.755,"t":"2026-07-20T17:45:00Z","v":1001,"vw":7.755},{"c":7.78,"h":7.8,"l":7.775,"n":10,"o":7.8,"t":"2026-07-20T18:15:00Z","v":1081,"vw":7.792817},{"c":7.75,"h":7.769,"l":7.75,"n":12,"o":7.75,"t":"2026-07-20T18:30:00Z","v":1385,"vw":7.751612},{"c":7.7,"h":7.73,"l":7.7,"n":16,"o":7.73,"t":"2026-07-20T18:45:00Z","v":2678,"vw":7.710739},{"c":7.7,"h":7.715,"l":7.7,"n":11,"o":7.7101,"t":"2026-07-20T19:00:00Z","v":1038,"vw":7.710892},{"c":7.72,"h":7.72,"l":7.7001,"n":3,"o":7.7001,"t":"2026-07-20T19:15:00Z","v":1780,"vw":7.701928},{"c":7.71,"h":7.72,"l":7.71,"n":13,"o":7.71,"t":"2026-07-20T19:30:00Z","v":1849,"vw":7.710897},{"c":7.6799,"h":7.7,"l":7.65,"n":59,"o":7.7,"t":"2026-07-20T19:45:00Z","v":5959,"vw":7.6955},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-07-20T20:00:00Z","v":100,"vw":7.81},{"c":7.79,"h":7.79,"l":7.7,"n":11,"o":7.7,"t":"2026-07-20T20:30:00Z","v":5860,"vw":7.703103},{"c":7.7,"h":7.71,"l":7.7,"n":7,"o":7.71,"t":"2026-07-20T20:45:00Z","v":414,"vw":7.706667},{"c":7.61,"h":7.68,"l":7.61,"n":22,"o":7.61,"t":"2026-07-20T21:00:00Z","v":1943,"vw":7.617895},{"c":7.764,"h":7.79,"l":7.764,"n":4,"o":7.79,"t":"2026-07-20T22:45:00Z","v":500,"vw":7.77808},{"c":7.63,"h":7.63,"l":7.62,"n":3,"o":7.62,"t":"2026-07-20T23:15:00Z","v":426,"vw":7.623207},{"c":7.6479,"h":7.6479,"l":7.6479,"n":8,"o":7.6479,"t":"2026-07-20T23:30:00Z","v":253,"vw":7.6479},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-07-21T11:45:00Z","v":2605,"vw":7.68},{"c":7.67,"h":7.67,"l":7.67,"n":8,"o":7.67,"t":"2026-07-21T13:15:00Z","v":126,"vw":7.67},{"c":7.78,"h":7.78,"l":7.62,"n":94,"o":7.68,"t":"2026-07-21T13:30:00Z","v":11657,"vw":7.697544},{"c":7.7592,"h":7.7592,"l":7.73,"n":10,"o":7.73,"t":"2026-07-21T13:45:00Z","v":1453,"vw":7.753628},{"c":7.77,"h":7.8,"l":7.77,"n":9,"o":7.8,"t":"2026-07-21T14:00:00Z","v":945,"vw":7.789657},{"c":7.77,"h":7.77,"l":7.73,"n":13,"o":7.76,"t":"2026-07-21T14:15:00Z","v":1091,"vw":7.753762},{"c":7.825,"h":7.825,"l":7.7802,"n":40,"o":7.7802,"t":"2026-07-21T14:30:00Z","v":9232,"vw":7.812495},{"c":7.84,"h":7.84,"l":7.82,"n":6,"o":7.8287,"t":"2026-07-21T14:45:00Z","v":739,"vw":7.82946},{"c":7.85,"h":7.8799,"l":7.82,"n":11,"o":7.82,"t":"2026-07-21T15:00:00Z","v":1783,"vw":7.865134},{"c":7.839,"h":7.86,"l":7.839,"n":8,"o":7.86,"t":"2026-07-21T15:15:00Z","v":328,"vw":7.846424},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-07-21T15:30:00Z","v":393,"vw":7.85},{"c":7.835,"h":7.87,"l":7.835,"n":21,"o":7.869,"t":"2026-07-21T15:45:00Z","v":17047,"vw":7.854373},{"c":7.805,"h":7.859,"l":7.78,"n":122,"o":7.835,"t":"2026-07-21T16:00:00Z","v":41284,"vw":7.791652},{"c":7.73,"h":7.802,"l":7.73,"n":21,"o":7.802,"t":"2026-07-21T16:15:00Z","v":2747,"vw":7.766501},{"c":7.7899,"h":7.7899,"l":7.75,"n":5,"o":7.75,"t":"2026-07-21T16:30:00Z","v":1005,"vw":7.76995},{"c":7.74,"h":7.77,"l":7.74,"n":5,"o":7.755,"t":"2026-07-21T16:45:00Z","v":912,"vw":7.752574},{"c":7.76,"h":7.76,"l":7.744,"n":8,"o":7.7494,"t":"2026-07-21T17:00:00Z","v":727,"vw":7.748946},{"c":7.755,"h":7.755,"l":7.75,"n":4,"o":7.75,"t":"2026-07-21T17:15:00Z","v":355,"vw":7.752778},{"c":7.815,"h":7.82,"l":7.78,"n":11,"o":7.78,"t":"2026-07-21T18:00:00Z","v":3980,"vw":7.813415},{"c":7.76,"h":7.79,"l":7.76,"n":4,"o":7.79,"t":"2026-07-21T18:15:00Z","v":965,"vw":7.765851},{"c":7.7364,"h":7.76,"l":7.73,"n":10,"o":7.76,"t":"2026-07-21T18:45:00Z","v":676,"vw":7.741712},{"c":7.69,"h":7.695,"l":7.69,"n":4,"o":7.695,"t":"2026-07-21T19:15:00Z","v":321,"vw":7.691567},{"c":7.69,"h":7.7,"l":7.69,"n":9,"o":7.698,"t":"2026-07-21T19:30:00Z","v":1490,"vw":7.694531},{"c":7.69,"h":7.69,"l":7.65,"n":49,"o":7.66,"t":"2026-07-21T19:45:00Z","v":4377,"vw":7.659888},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-07-21T20:00:00Z","v":128,"vw":7.77},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-07-21T21:15:00Z","v":100,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-07-21T21:30:00Z","v":100,"vw":7.75},{"c":7.71,"h":7.71,"l":7.71,"n":6,"o":7.71,"t":"2026-07-22T08:00:00Z","v":179,"vw":7.71},{"c":7.75,"h":7.75,"l":7.74,"n":3,"o":7.74,"t":"2026-07-22T09:15:00Z","v":201,"vw":7.745},{"c":7.68,"h":7.74,"l":7.68,"n":4,"o":7.74,"t":"2026-07-22T11:00:00Z","v":459,"vw":7.712823},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-07-22T12:30:00Z","v":100,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-07-22T13:00:00Z","v":232,"vw":7.7},{"c":7.66,"h":7.699,"l":7.66,"n":2,"o":7.699,"t":"2026-07-22T13:15:00Z","v":231,"vw":7.679416},{"c":7.6,"h":7.79,"l":7.55,"n":156,"o":7.79,"t":"2026-07-22T13:30:00Z","v":13330,"vw":7.626249},{"c":7.59,"h":7.6596,"l":7.59,"n":21,"o":7.6596,"t":"2026-07-22T13:45:00Z","v":683,"vw":7.646968},{"c":7.585,"h":7.62,"l":7.585,"n":36,"o":7.62,"t":"2026-07-22T14:00:00Z","v":1899,"vw":7.614706},{"c":7.5399,"h":7.58,"l":7.5,"n":129,"o":7.58,"t":"2026-07-22T14:15:00Z","v":18091,"vw":7.511498},{"c":7.435,"h":7.54,"l":7.425,"n":122,"o":7.52,"t":"2026-07-22T14:30:00Z","v":8724,"vw":7.478617},{"c":7.45,"h":7.46,"l":7.42,"n":71,"o":7.43,"t":"2026-07-22T14:45:00Z","v":5095,"vw":7.440653},{"c":7.46,"h":7.475,"l":7.459,"n":12,"o":7.459,"t":"2026-07-22T15:00:00Z","v":1327,"vw":7.462554},{"c":7.47,"h":7.47,"l":7.46,"n":15,"o":7.47,"t":"2026-07-22T15:15:00Z","v":538,"vw":7.467543},{"c":7.45,"h":7.49,"l":7.45,"n":49,"o":7.49,"t":"2026-07-22T15:30:00Z","v":4388,"vw":7.462685},{"c":7.45,"h":7.46,"l":7.43,"n":38,"o":7.455,"t":"2026-07-22T15:45:00Z","v":2634,"vw":7.447643},{"c":7.4439,"h":7.449,"l":7.426,"n":22,"o":7.449,"t":"2026-07-22T16:00:00Z","v":799,"vw":7.439786},{"c":7.35,"h":7.43,"l":7.35,"n":110,"o":7.43,"t":"2026-07-22T16:15:00Z","v":5325,"vw":7.37493},{"c":7.345,"h":7.3744,"l":7.34,"n":46,"o":7.37,"t":"2026-07-22T16:30:00Z","v":3384,"vw":7.358629},{"c":7.325,"h":7.325,"l":7.321,"n":9,"o":7.321,"t":"2026-07-22T16:45:00Z","v":1506,"vw":7.324482},{"c":7.275,"h":7.37,"l":7.275,"n":69,"o":7.34,"t":"2026-07-22T17:00:00Z","v":5715,"vw":7.322729},{"c":7.26,"h":7.27,"l":7.255,"n":38,"o":7.27,"t":"2026-07-22T17:15:00Z","v":1832,"vw":7.263636},{"c":7.26,"h":7.26,"l":7.21,"n":61,"o":7.255,"t":"2026-07-22T17:30:00Z","v":5217,"vw":7.251604},{"c":7.26,"h":7.269,"l":7.26,"n":26,"o":7.265,"t":"2026-07-22T17:45:00Z","v":1385,"vw":7.263778},{"c":7.25,"h":7.265,"l":7.25,"n":25,"o":7.25,"t":"2026-07-22T18:00:00Z","v":5769,"vw":7.252569},{"c":7.24,"h":7.25,"l":7.24,"n":15,"o":7.24,"t":"2026-07-22T18:15:00Z","v":948,"vw":7.247735},{"c":7.239,"h":7.25,"l":7.22,"n":38,"o":7.25,"t":"2026-07-22T18:30:00Z","v":2538,"vw":7.238263},{"c":7.23,"h":7.25,"l":7.23,"n":8,"o":7.2402,"t":"2026-07-22T18:45:00Z","v":1239,"vw":7.241229},{"c":7.25,"h":7.26,"l":7.23,"n":30,"o":7.26,"t":"2026-07-22T19:00:00Z","v":2435,"vw":7.244279},{"c":7.28,"h":7.28,"l":7.245,"n":19,"o":7.25,"t":"2026-07-22T19:15:00Z","v":2692,"vw":7.251036},{"c":7.24,"h":7.27,"l":7.2202,"n":20,"o":7.27,"t":"2026-07-22T19:30:00Z","v":3898,"vw":7.250413},{"c":7.37,"h":7.37,"l":7.26,"n":27,"o":7.26,"t":"2026-07-22T19:45:00Z","v":3283,"vw":7.323402},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-07-22T20:00:00Z","v":408,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-07-22T21:45:00Z","v":100,"vw":7.38},{"c":7.2,"h":7.2,"l":7.2,"n":74,"o":7.2,"t":"2026-07-23T08:00:00Z","v":1163,"vw":7.2},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-07-23T11:00:00Z","v":139,"vw":7.29},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-07-23T11:15:00Z","v":1058,"vw":7.27},{"c":7.2056,"h":7.2056,"l":7.2056,"n":1,"o":7.2056,"t":"2026-07-23T13:00:00Z","v":1100,"vw":7.2056},{"c":7.095,"h":7.1736,"l":7.095,"n":114,"o":7.12,"t":"2026-07-23T13:30:00Z","v":10054,"vw":7.127167},{"c":7.16,"h":7.2,"l":7.13,"n":34,"o":7.145,"t":"2026-07-23T13:45:00Z","v":2774,"vw":7.16757},{"c":7.1755,"h":7.1755,"l":7.1755,"n":2,"o":7.1755,"t":"2026-07-23T14:00:00Z","v":670,"vw":7.1755},{"c":7.115,"h":7.14,"l":7.115,"n":13,"o":7.12,"t":"2026-07-23T14:15:00Z","v":1295,"vw":7.12125},{"c":7.1,"h":7.11,"l":7.095,"n":17,"o":7.105,"t":"2026-07-23T14:30:00Z","v":1517,"vw":7.099205},{"c":7.07,"h":7.085,"l":7.04,"n":43,"o":7.08,"t":"2026-07-23T14:45:00Z","v":5095,"vw":7.066541},{"c":7.05,"h":7.05,"l":7.035,"n":17,"o":7.04,"t":"2026-07-23T15:00:00Z","v":4080,"vw":7.043468},{"c":7.07,"h":7.07,"l":7.0506,"n":9,"o":7.0506,"t":"2026-07-23T15:15:00Z","v":1241,"vw":7.061339},{"c":6.95,"h":7.0604,"l":6.95,"n":287,"o":7.06,"t":"2026-07-23T15:30:00Z","v":51612,"vw":6.975908},{"c":7.055,"h":7.0691,"l":7.03,"n":10,"o":7.03,"t":"2026-07-23T15:45:00Z","v":1073,"vw":7.056642},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-07-23T16:00:00Z","v":102,"vw":7.07},{"c":7.13,"h":7.13,"l":7.13,"n":6,"o":7.13,"t":"2026-07-23T16:15:00Z","v":352,"vw":7.13},{"c":7.105,"h":7.105,"l":7.105,"n":4,"o":7.105,"t":"2026-07-23T16:30:00Z","v":503,"vw":7.105},{"c":7.065,"h":7.09,"l":7.065,"n":7,"o":7.09,"t":"2026-07-23T16:45:00Z","v":933,"vw":7.085833},{"c":7.12,"h":7.12,"l":7.08,"n":7,"o":7.08,"t":"2026-07-23T17:00:00Z","v":716,"vw":7.104996},{"c":7.115,"h":7.12,"l":7.115,"n":3,"o":7.12,"t":"2026-07-23T17:15:00Z","v":395,"vw":7.118571},{"c":7.09,"h":7.119,"l":7.09,"n":7,"o":7.119,"t":"2026-07-23T17:30:00Z","v":225,"vw":7.1045},{"c":7.115,"h":7.115,"l":7.115,"n":1,"o":7.115,"t":"2026-07-23T18:00:00Z","v":125,"vw":7.115},{"c":7.1084,"h":7.1084,"l":7.1084,"n":4,"o":7.1084,"t":"2026-07-23T18:15:00Z","v":321,"vw":7.1084},{"c":7.1065,"h":7.1065,"l":7.1065,"n":4,"o":7.1065,"t":"2026-07-23T18:30:00Z","v":116,"vw":7.1065},{"c":7.1477,"h":7.15,"l":7.1477,"n":8,"o":7.15,"t":"2026-07-23T19:00:00Z","v":877,"vw":7.149277},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-07-23T19:15:00Z","v":366,"vw":7.15},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-07-23T19:30:00Z","v":145,"vw":7.16},{"c":7.19,"h":7.19,"l":7.1354,"n":8,"o":7.14,"t":"2026-07-23T19:45:00Z","v":954,"vw":7.149063},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-07-24T12:30:00Z","v":100,"vw":7.23},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-07-24T13:00:00Z","v":100,"vw":7.25},{"c":7.19,"h":7.22,"l":7.18,"n":52,"o":7.18,"t":"2026-07-24T13:30:00Z","v":6288,"vw":7.189647},{"c":7.195,"h":7.2,"l":7.195,"n":10,"o":7.2,"t":"2026-07-24T13:45:00Z","v":1522,"vw":7.199601},{"c":7.22,"h":7.22,"l":7.2,"n":11,"o":7.2,"t":"2026-07-24T14:00:00Z","v":3702,"vw":7.206098},{"c":7.189,"h":7.19,"l":7.16,"n":34,"o":7.175,"t":"2026-07-24T14:15:00Z","v":6643,"vw":7.181817},{"c":7.17,"h":7.18,"l":7.17,"n":10,"o":7.18,"t":"2026-07-24T14:30:00Z","v":3961,"vw":7.174041},{"c":7.18,"h":7.18,"l":7.1337,"n":12,"o":7.14,"t":"2026-07-24T14:45:00Z","v":3000,"vw":7.14911},{"c":7.1952,"h":7.1952,"l":7.1952,"n":4,"o":7.1952,"t":"2026-07-24T15:00:00Z","v":123,"vw":7.1952},{"c":7.275,"h":7.275,"l":7.25,"n":16,"o":7.25,"t":"2026-07-24T15:15:00Z","v":1228,"vw":7.254237},{"c":7.25,"h":7.2723,"l":7.25,"n":17,"o":7.2701,"t":"2026-07-24T15:30:00Z","v":3664,"vw":7.255007},{"c":7.22,"h":7.235,"l":7.22,"n":17,"o":7.23,"t":"2026-07-24T15:45:00Z","v":2692,"vw":7.227852},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-07-24T16:00:00Z","v":613,"vw":7.27},{"c":7.2784,"h":7.2799,"l":7.26,"n":5,"o":7.26,"t":"2026-07-24T16:15:00Z","v":1190,"vw":7.272336},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-07-24T16:30:00Z","v":100,"vw":7.28},{"c":7.255,"h":7.28,"l":7.25,"n":12,"o":7.25,"t":"2026-07-24T16:45:00Z","v":1660,"vw":7.254308},{"c":7.26,"h":7.26,"l":7.2465,"n":12,"o":7.26,"t":"2026-07-24T17:00:00Z","v":784,"vw":7.256098},{"c":7.27,"h":7.2896,"l":7.27,"n":32,"o":7.28,"t":"2026-07-24T17:30:00Z","v":4757,"vw":7.278575},{"c":7.255,"h":7.255,"l":7.255,"n":1,"o":7.255,"t":"2026-07-24T17:45:00Z","v":100,"vw":7.255},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-07-24T18:00:00Z","v":349,"vw":7.23},{"c":7.249,"h":7.249,"l":7.239,"n":9,"o":7.239,"t":"2026-07-24T18:15:00Z","v":487,"vw":7.243384},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-07-24T18:30:00Z","v":500,"vw":7.24},{"c":7.225,"h":7.225,"l":7.225,"n":6,"o":7.225,"t":"2026-07-24T18:45:00Z","v":516,"vw":7.225},{"c":7.22,"h":7.25,"l":7.22,"n":10,"o":7.25,"t":"2026-07-24T19:00:00Z","v":354,"vw":7.24},{"c":7.23,"h":7.24,"l":7.21,"n":18,"o":7.23,"t":"2026-07-24T19:15:00Z","v":1624,"vw":7.223302},{"c":7.19,"h":7.23,"l":7.19,"n":15,"o":7.23,"t":"2026-07-24T19:30:00Z","v":343,"vw":7.21},{"c":7.175,"h":7.21,"l":7.175,"n":22,"o":7.21,"t":"2026-07-24T19:45:00Z","v":1697,"vw":7.193917},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-07-24T20:45:00Z","v":130,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":4,"o":7.25,"t":"2026-07-27T08:00:00Z","v":116,"vw":7.25},{"c":7.2431,"h":7.2431,"l":7.2431,"n":1,"o":7.2431,"t":"2026-07-27T12:00:00Z","v":500,"vw":7.2431},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-07-27T12:45:00Z","v":150,"vw":7.25},{"c":7.23,"h":7.25,"l":7.22,"n":12,"o":7.22,"t":"2026-07-27T13:15:00Z","v":1159,"vw":7.231009},{"c":7.375,"h":7.42,"l":7.22,"n":121,"o":7.22,"t":"2026-07-27T13:30:00Z","v":14785,"vw":7.319218},{"c":7.415,"h":7.43,"l":7.37,"n":38,"o":7.37,"t":"2026-07-27T13:45:00Z","v":7207,"vw":7.400023},{"c":7.45,"h":7.465,"l":7.41,"n":88,"o":7.41,"t":"2026-07-27T14:00:00Z","v":20736,"vw":7.447116},{"c":7.47,"h":7.475,"l":7.45,"n":26,"o":7.45,"t":"2026-07-27T14:15:00Z","v":4119,"vw":7.467726},{"c":7.44,"h":7.46,"l":7.44,"n":15,"o":7.4594,"t":"2026-07-27T14:30:00Z","v":6782,"vw":7.451638},{"c":7.495,"h":7.495,"l":7.4111,"n":15,"o":7.4111,"t":"2026-07-27T14:45:00Z","v":1550,"vw":7.469607},{"c":7.56,"h":7.56,"l":7.52,"n":15,"o":7.52,"t":"2026-07-27T15:00:00Z","v":1560,"vw":7.535341},{"c":7.59,"h":7.62,"l":7.57,"n":7,"o":7.57,"t":"2026-07-27T15:15:00Z","v":1389,"vw":7.601517},{"c":7.5527,"h":7.62,"l":7.5527,"n":4,"o":7.6,"t":"2026-07-27T15:30:00Z","v":499,"vw":7.58521},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-07-27T15:45:00Z","v":100,"vw":7.56},{"c":7.61,"h":7.61,"l":7.5421,"n":11,"o":7.5437,"t":"2026-07-27T16:15:00Z","v":2716,"vw":7.591682},{"c":7.64,"h":7.65,"l":7.62,"n":6,"o":7.62,"t":"2026-07-27T16:30:00Z","v":553,"vw":7.63},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-07-27T16:45:00Z","v":139,"vw":7.62},{"c":7.67,"h":7.67,"l":7.625,"n":11,"o":7.625,"t":"2026-07-27T17:00:00Z","v":805,"vw":7.647369},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-07-27T17:15:00Z","v":650,"vw":7.67},{"c":7.66,"h":7.6634,"l":7.64,"n":12,"o":7.6634,"t":"2026-07-27T17:30:00Z","v":2069,"vw":7.646586},{"c":7.62,"h":7.64,"l":7.62,"n":6,"o":7.64,"t":"2026-07-27T17:45:00Z","v":629,"vw":7.623333},{"c":7.625,"h":7.64,"l":7.625,"n":2,"o":7.64,"t":"2026-07-27T18:00:00Z","v":1100,"vw":7.626364},{"c":7.595,"h":7.595,"l":7.595,"n":1,"o":7.595,"t":"2026-07-27T18:15:00Z","v":200,"vw":7.595},{"c":7.62,"h":7.62,"l":7.62,"n":3,"o":7.62,"t":"2026-07-27T18:45:00Z","v":329,"vw":7.62},{"c":7.62,"h":7.64,"l":7.62,"n":6,"o":7.6398,"t":"2026-07-27T19:00:00Z","v":606,"vw":7.633837},{"c":7.62,"h":7.62,"l":7.59,"n":5,"o":7.61,"t":"2026-07-27T19:15:00Z","v":1386,"vw":7.595112},{"c":7.64,"h":7.655,"l":7.64,"n":10,"o":7.64,"t":"2026-07-27T19:30:00Z","v":1236,"vw":7.6438},{"c":7.58,"h":7.64,"l":7.58,"n":18,"o":7.64,"t":"2026-07-27T19:45:00Z","v":858,"vw":7.598381},{"c":7.67,"h":7.67,"l":7.65,"n":8,"o":7.65,"t":"2026-07-27T20:15:00Z","v":1500,"vw":7.665122},{"c":7.59,"h":7.59,"l":7.59,"n":4,"o":7.59,"t":"2026-07-27T21:30:00Z","v":202,"vw":7.59},{"c":7.56,"h":7.56,"l":7.56,"n":6,"o":7.56,"t":"2026-07-28T09:00:00Z","v":166,"vw":7.56},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-07-28T10:45:00Z","v":116,"vw":7.56},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-07-28T11:45:00Z","v":400,"vw":7.58},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-07-28T12:00:00Z","v":550,"vw":7.77},{"c":7.7405,"h":7.7405,"l":7.7405,"n":1,"o":7.7405,"t":"2026-07-28T12:45:00Z","v":1000,"vw":7.7405},{"c":7.7353,"h":7.7353,"l":7.69,"n":4,"o":7.7344,"t":"2026-07-28T13:15:00Z","v":2000,"vw":7.732564},{"c":7.575,"h":7.6,"l":7.535,"n":62,"o":7.6,"t":"2026-07-28T13:30:00Z","v":3505,"vw":7.550015},{"c":7.57,"h":7.62,"l":7.555,"n":27,"o":7.555,"t":"2026-07-28T13:45:00Z","v":4867,"vw":7.582564},{"c":7.65,"h":7.65,"l":7.57,"n":24,"o":7.57,"t":"2026-07-28T14:00:00Z","v":1697,"vw":7.642926},{"c":7.595,"h":7.595,"l":7.58,"n":14,"o":7.581,"t":"2026-07-28T14:15:00Z","v":2447,"vw":7.590822},{"c":7.67,"h":7.67,"l":7.6,"n":13,"o":7.62,"t":"2026-07-28T14:30:00Z","v":6913,"vw":7.625078},{"c":7.659,"h":7.659,"l":7.63,"n":6,"o":7.63,"t":"2026-07-28T14:45:00Z","v":715,"vw":7.634319},{"c":7.66,"h":7.678,"l":7.64,"n":7,"o":7.64,"t":"2026-07-28T15:00:00Z","v":398,"vw":7.659936},{"c":7.83,"h":7.83,"l":7.7,"n":40,"o":7.7,"t":"2026-07-28T15:15:00Z","v":7203,"vw":7.735915},{"c":7.85,"h":7.85,"l":7.82,"n":9,"o":7.82,"t":"2026-07-28T15:30:00Z","v":1825,"vw":7.835124},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-07-28T15:45:00Z","v":375,"vw":7.76},{"c":7.74,"h":7.74,"l":7.74,"n":4,"o":7.74,"t":"2026-07-28T16:00:00Z","v":147,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-07-28T16:15:00Z","v":600,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":4,"o":7.74,"t":"2026-07-28T16:30:00Z","v":208,"vw":7.74},{"c":7.74,"h":7.775,"l":7.74,"n":9,"o":7.775,"t":"2026-07-28T17:00:00Z","v":606,"vw":7.763024},{"c":7.7563,"h":7.76,"l":7.7563,"n":2,"o":7.76,"t":"2026-07-28T17:15:00Z","v":1373,"vw":7.756569},{"c":7.74,"h":7.76,"l":7.74,"n":9,"o":7.76,"t":"2026-07-28T17:30:00Z","v":840,"vw":7.744243},{"c":7.695,"h":7.71,"l":7.695,"n":5,"o":7.71,"t":"2026-07-28T17:45:00Z","v":203,"vw":7.7025},{"c":7.7,"h":7.71,"l":7.69,"n":11,"o":7.71,"t":"2026-07-28T18:00:00Z","v":821,"vw":7.696553},{"c":7.72,"h":7.72,"l":7.69,"n":25,"o":7.71,"t":"2026-07-28T18:15:00Z","v":1425,"vw":7.713622},{"c":7.68,"h":7.72,"l":7.68,"n":26,"o":7.72,"t":"2026-07-28T18:30:00Z","v":1612,"vw":7.695539},{"c":7.69,"h":7.69,"l":7.67,"n":56,"o":7.68,"t":"2026-07-28T18:45:00Z","v":11251,"vw":7.671478},{"c":7.66,"h":7.69,"l":7.66,"n":21,"o":7.68,"t":"2026-07-28T19:00:00Z","v":1790,"vw":7.67409},{"c":7.66,"h":7.66,"l":7.63,"n":16,"o":7.65,"t":"2026-07-28T19:15:00Z","v":1447,"vw":7.645781},{"c":7.65,"h":7.67,"l":7.63,"n":22,"o":7.66,"t":"2026-07-28T19:30:00Z","v":1784,"vw":7.651926},{"c":7.68,"h":7.7,"l":7.65,"n":40,"o":7.68,"t":"2026-07-28T19:45:00Z","v":2749,"vw":7.679797},{"c":7.67,"h":7.67,"l":7.67,"n":4,"o":7.67,"t":"2026-07-28T20:00:00Z","v":154,"vw":7.67},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-07-28T23:00:00Z","v":600,"vw":7.88},{"c":7.65,"h":7.65,"l":7.65,"n":6,"o":7.65,"t":"2026-07-29T11:00:00Z","v":667,"vw":7.65},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-07-29T12:15:00Z","v":100,"vw":7.6},{"c":7.63,"h":7.7115,"l":7.6,"n":54,"o":7.6,"t":"2026-07-29T13:30:00Z","v":3446,"vw":7.629033},{"c":7.58,"h":7.65,"l":7.56,"n":87,"o":7.65,"t":"2026-07-29T13:45:00Z","v":29153,"vw":7.581525},{"c":7.6612,"h":7.6612,"l":7.6612,"n":3,"o":7.6612,"t":"2026-07-29T14:00:00Z","v":106,"vw":7.6612},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-07-29T14:15:00Z","v":165,"vw":7.58},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-07-29T14:45:00Z","v":802,"vw":7.6},{"c":7.625,"h":7.625,"l":7.62,"n":5,"o":7.62,"t":"2026-07-29T15:30:00Z","v":1872,"vw":7.624197},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-07-29T15:45:00Z","v":1002,"vw":7.65},{"c":7.62,"h":7.63,"l":7.62,"n":9,"o":7.63,"t":"2026-07-29T16:00:00Z","v":5077,"vw":7.629609},{"c":7.6463,"h":7.6463,"l":7.625,"n":3,"o":7.625,"t":"2026-07-29T16:15:00Z","v":1280,"vw":7.639644},{"c":7.629,"h":7.629,"l":7.629,"n":1,"o":7.629,"t":"2026-07-29T16:30:00Z","v":100,"vw":7.629},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-07-29T16:45:00Z","v":106,"vw":7.6},{"c":7.6537,"h":7.6537,"l":7.63,"n":5,"o":7.63,"t":"2026-07-29T17:00:00Z","v":1321,"vw":7.642762},{"c":7.6209,"h":7.6299,"l":7.6209,"n":7,"o":7.6299,"t":"2026-07-29T17:15:00Z","v":815,"vw":7.62765},{"c":7.6,"h":7.63,"l":7.6,"n":13,"o":7.62,"t":"2026-07-29T17:30:00Z","v":3539,"vw":7.624343},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-07-29T17:45:00Z","v":420,"vw":7.65},{"c":7.675,"h":7.685,"l":7.675,"n":3,"o":7.685,"t":"2026-07-29T18:00:00Z","v":501,"vw":7.683},{"c":7.67,"h":7.6751,"l":7.67,"n":3,"o":7.6751,"t":"2026-07-29T18:15:00Z","v":310,"vw":7.6717},{"c":7.67,"h":7.67,"l":7.67,"n":5,"o":7.67,"t":"2026-07-29T18:30:00Z","v":326,"vw":7.67},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-07-29T18:45:00Z","v":260,"vw":7.73},{"c":7.68,"h":7.705,"l":7.64,"n":13,"o":7.67,"t":"2026-07-29T19:00:00Z","v":5822,"vw":7.677084},{"c":7.625,"h":7.625,"l":7.625,"n":1,"o":7.625,"t":"2026-07-29T19:15:00Z","v":130,"vw":7.625},{"c":7.635,"h":7.635,"l":7.635,"n":5,"o":7.635,"t":"2026-07-29T19:30:00Z","v":186,"vw":7.635},{"c":7.608,"h":7.63,"l":7.608,"n":5,"o":7.63,"t":"2026-07-29T19:45:00Z","v":449,"vw":7.615962},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-07-29T20:15:00Z","v":1200,"vw":7.72},{"c":7.48,"h":7.5,"l":7.48,"n":7,"o":7.5,"t":"2026-07-30T08:00:00Z","v":500,"vw":7.484057},{"c":7.475,"h":7.475,"l":7.475,"n":1,"o":7.475,"t":"2026-07-30T13:15:00Z","v":160,"vw":7.475},{"c":7.41,"h":7.4955,"l":7.35,"n":59,"o":7.35,"t":"2026-07-30T13:30:00Z","v":5816,"vw":7.399905},{"c":7.43,"h":7.44,"l":7.43,"n":5,"o":7.44,"t":"2026-07-30T13:45:00Z","v":434,"vw":7.437525},{"c":7.46,"h":7.5,"l":7.43,"n":5,"o":7.5,"t":"2026-07-30T14:00:00Z","v":788,"vw":7.465385},{"c":7.42,"h":7.43,"l":7.41,"n":9,"o":7.43,"t":"2026-07-30T14:15:00Z","v":2873,"vw":7.414629},{"c":7.44,"h":7.44,"l":7.435,"n":7,"o":7.435,"t":"2026-07-30T14:30:00Z","v":262,"vw":7.437967},{"c":7.44,"h":7.44,"l":7.44,"n":5,"o":7.44,"t":"2026-07-30T14:45:00Z","v":659,"vw":7.44},{"c":7.46,"h":7.46,"l":7.45,"n":5,"o":7.4501,"t":"2026-07-30T15:00:00Z","v":584,"vw":7.452509},{"c":7.5,"h":7.5,"l":7.4899,"n":6,"o":7.4899,"t":"2026-07-30T15:15:00Z","v":362,"vw":7.496976},{"c":7.4963,"h":7.4963,"l":7.4963,"n":2,"o":7.4963,"t":"2026-07-30T15:30:00Z","v":456,"vw":7.4963},{"c":7.545,"h":7.545,"l":7.52,"n":3,"o":7.52,"t":"2026-07-30T15:45:00Z","v":506,"vw":7.52504},{"c":7.548,"h":7.548,"l":7.5262,"n":7,"o":7.5262,"t":"2026-07-30T16:00:00Z","v":468,"vw":7.536338},{"c":7.5451,"h":7.5799,"l":7.5451,"n":5,"o":7.55,"t":"2026-07-30T16:15:00Z","v":2745,"vw":7.550873},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-07-30T16:45:00Z","v":293,"vw":7.55},{"c":7.5799,"h":7.5799,"l":7.5799,"n":1,"o":7.5799,"t":"2026-07-30T17:00:00Z","v":380,"vw":7.5799},{"c":7.5799,"h":7.5799,"l":7.5799,"n":1,"o":7.5799,"t":"2026-07-30T17:45:00Z","v":100,"vw":7.5799},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-07-30T18:00:00Z","v":100,"vw":7.56},{"c":7.5381,"h":7.5381,"l":7.5381,"n":1,"o":7.5381,"t":"2026-07-30T18:15:00Z","v":100,"vw":7.5381},{"c":7.5999,"h":7.5999,"l":7.5999,"n":1,"o":7.5999,"t":"2026-07-30T18:30:00Z","v":100,"vw":7.5999},{"c":7.53,"h":7.55,"l":7.53,"n":3,"o":7.55,"t":"2026-07-30T18:45:00Z","v":325,"vw":7.543333},{"c":7.555,"h":7.58,"l":7.555,"n":2,"o":7.58,"t":"2026-07-30T19:00:00Z","v":365,"vw":7.571438},{"c":7.55,"h":7.57,"l":7.55,"n":7,"o":7.57,"t":"2026-07-30T19:15:00Z","v":662,"vw":7.553361},{"c":7.57,"h":7.57,"l":7.57,"n":5,"o":7.57,"t":"2026-07-30T19:30:00Z","v":658,"vw":7.57},{"c":7.58,"h":7.6,"l":7.57,"n":10,"o":7.57,"t":"2026-07-30T19:45:00Z","v":2176,"vw":7.580437},{"c":7.82,"h":7.9,"l":7.63,"n":53,"o":7.63,"t":"2026-07-31T13:30:00Z","v":6957,"vw":7.805047},{"c":7.9299,"h":7.9299,"l":7.8599,"n":15,"o":7.87,"t":"2026-07-31T13:45:00Z","v":1483,"vw":7.913622},{"c":7.81,"h":7.854,"l":7.79,"n":54,"o":7.854,"t":"2026-07-31T14:00:00Z","v":3722,"vw":7.827566},{"c":7.81,"h":7.81,"l":7.81,"n":5,"o":7.81,"t":"2026-07-31T14:15:00Z","v":243,"vw":7.81},{"c":7.74,"h":7.74,"l":7.715,"n":11,"o":7.72,"t":"2026-07-31T14:30:00Z","v":1339,"vw":7.72475},{"c":7.71,"h":7.77,"l":7.71,"n":17,"o":7.77,"t":"2026-07-31T14:45:00Z","v":1967,"vw":7.75153},{"c":7.685,"h":7.685,"l":7.62,"n":9,"o":7.655,"t":"2026-07-31T15:00:00Z","v":468,"vw":7.65296},{"c":7.66,"h":7.66,"l":7.66,"n":6,"o":7.66,"t":"2026-07-31T15:15:00Z","v":389,"vw":7.66},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-07-31T15:30:00Z","v":308,"vw":7.68},{"c":7.6999,"h":7.7,"l":7.66,"n":8,"o":7.66,"t":"2026-07-31T15:45:00Z","v":567,"vw":7.679488},{"c":7.6899,"h":7.7,"l":7.6899,"n":3,"o":7.7,"t":"2026-07-31T16:00:00Z","v":300,"vw":7.6966},{"c":7.6999,"h":7.7,"l":7.699,"n":14,"o":7.699,"t":"2026-07-31T16:15:00Z","v":1902,"vw":7.6996},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-07-31T16:30:00Z","v":100,"vw":7.7},{"c":7.7199,"h":7.7199,"l":7.65,"n":3,"o":7.65,"t":"2026-07-31T17:00:00Z","v":642,"vw":7.693688},{"c":7.7,"h":7.7,"l":7.7,"n":5,"o":7.7,"t":"2026-07-31T17:15:00Z","v":410,"vw":7.7},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-07-31T17:30:00Z","v":304,"vw":7.64},{"c":7.67,"h":7.67,"l":7.64,"n":13,"o":7.6699,"t":"2026-07-31T17:45:00Z","v":591,"vw":7.658376},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-07-31T18:00:00Z","v":182,"vw":7.61},{"c":7.61,"h":7.61,"l":7.61,"n":5,"o":7.61,"t":"2026-07-31T18:45:00Z","v":199,"vw":7.61},{"c":7.625,"h":7.6299,"l":7.615,"n":12,"o":7.615,"t":"2026-07-31T19:15:00Z","v":486,"vw":7.623801},{"c":7.64,"h":7.64,"l":7.64,"n":6,"o":7.64,"t":"2026-07-31T19:30:00Z","v":1136,"vw":7.64},{"c":7.65,"h":7.65,"l":7.62,"n":26,"o":7.64,"t":"2026-07-31T19:45:00Z","v":1547,"vw":7.632287},{"c":7.73,"h":7.76,"l":7.65,"n":19,"o":7.76,"t":"2026-08-03T08:00:00Z","v":5039,"vw":7.704228},{"c":7.68,"h":7.68,"l":7.68,"n":2,"o":7.68,"t":"2026-08-03T08:45:00Z","v":158,"vw":7.68},{"c":7.72,"h":7.72,"l":7.71,"n":3,"o":7.71,"t":"2026-08-03T10:45:00Z","v":546,"vw":7.716269},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-08-03T11:15:00Z","v":186,"vw":7.8},{"c":7.1201,"h":7.1201,"l":7.1201,"n":1,"o":7.1201,"t":"2026-08-03T12:45:00Z","v":125,"vw":7.1201},{"c":7.77,"h":7.81,"l":7.68,"n":127,"o":7.77,"t":"2026-08-03T13:30:00Z","v":8667,"vw":7.778336},{"c":7.81,"h":7.82,"l":7.771,"n":42,"o":7.771,"t":"2026-08-03T13:45:00Z","v":1996,"vw":7.793006},{"c":7.74,"h":7.8116,"l":7.74,"n":31,"o":7.8116,"t":"2026-08-03T14:00:00Z","v":2058,"vw":7.796848},{"c":7.7391,"h":7.76,"l":7.7391,"n":14,"o":7.75,"t":"2026-08-03T14:15:00Z","v":732,"vw":7.755469},{"c":7.78,"h":7.78,"l":7.73,"n":14,"o":7.7337,"t":"2026-08-03T14:30:00Z","v":1022,"vw":7.749358},{"c":7.79,"h":7.79,"l":7.7663,"n":3,"o":7.7663,"t":"2026-08-03T14:45:00Z","v":843,"vw":7.782316},{"c":7.85,"h":7.85,"l":7.8,"n":22,"o":7.8,"t":"2026-08-03T15:00:00Z","v":3088,"vw":7.83753},{"c":7.86,"h":7.9,"l":7.85,"n":21,"o":7.85,"t":"2026-08-03T15:15:00Z","v":1410,"vw":7.875509},{"c":7.86,"h":7.865,"l":7.86,"n":28,"o":7.865,"t":"2026-08-03T15:45:00Z","v":3624,"vw":7.860287},{"c":7.9,"h":7.92,"l":7.8825,"n":17,"o":7.8825,"t":"2026-08-03T16:15:00Z","v":1808,"vw":7.9109},{"c":7.92,"h":7.92,"l":7.92,"n":3,"o":7.92,"t":"2026-08-03T16:30:00Z","v":220,"vw":7.92},{"c":7.8855,"h":7.9,"l":7.8855,"n":4,"o":7.9,"t":"2026-08-03T16:45:00Z","v":320,"vw":7.892551},{"c":7.92,"h":7.92,"l":7.8812,"n":17,"o":7.8812,"t":"2026-08-03T17:00:00Z","v":2279,"vw":7.898993},{"c":7.9326,"h":7.9326,"l":7.9326,"n":3,"o":7.9326,"t":"2026-08-03T17:15:00Z","v":163,"vw":7.9326},{"c":7.9101,"h":7.915,"l":7.91,"n":16,"o":7.915,"t":"2026-08-03T17:30:00Z","v":1498,"vw":7.911231},{"c":7.89,"h":7.891,"l":7.89,"n":7,"o":7.891,"t":"2026-08-03T17:45:00Z","v":499,"vw":7.8905},{"c":7.91,"h":7.91,"l":7.905,"n":10,"o":7.905,"t":"2026-08-03T18:00:00Z","v":1385,"vw":7.905384},{"c":7.92,"h":7.92,"l":7.911,"n":18,"o":7.915,"t":"2026-08-03T18:15:00Z","v":2370,"vw":7.918394},{"c":7.9224,"h":7.9224,"l":7.9224,"n":3,"o":7.9224,"t":"2026-08-03T18:30:00Z","v":111,"vw":7.9224},{"c":7.9237,"h":7.9237,"l":7.9237,"n":3,"o":7.9237,"t":"2026-08-03T18:45:00Z","v":302,"vw":7.9237},{"c":7.9401,"h":7.955,"l":7.9401,"n":13,"o":7.9404,"t":"2026-08-03T19:00:00Z","v":411,"vw":7.9439},{"c":7.9251,"h":7.9251,"l":7.9251,"n":4,"o":7.9251,"t":"2026-08-03T19:15:00Z","v":107,"vw":7.9251},{"c":7.93,"h":7.9301,"l":7.93,"n":7,"o":7.9301,"t":"2026-08-03T19:30:00Z","v":4709,"vw":7.930015},{"c":7.88,"h":7.95,"l":7.88,"n":82,"o":7.945,"t":"2026-08-03T19:45:00Z","v":14452,"vw":7.915753},{"c":8,"h":8,"l":7.93,"n":5,"o":7.93,"t":"2026-08-03T20:00:00Z","v":389,"vw":7.966269},{"c":7.92,"h":7.92,"l":7.92,"n":4,"o":7.92,"t":"2026-08-04T12:00:00Z","v":201,"vw":7.92},{"c":7.85,"h":7.92,"l":7.85,"n":16,"o":7.92,"t":"2026-08-04T12:15:00Z","v":500,"vw":7.890462},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-08-04T12:45:00Z","v":159,"vw":7.92},{"c":7.995,"h":8.01,"l":7.895,"n":101,"o":7.95,"t":"2026-08-04T13:30:00Z","v":8325,"vw":7.950756},{"c":7.945,"h":7.97,"l":7.94,"n":36,"o":7.95,"t":"2026-08-04T14:00:00Z","v":8396,"vw":7.950183},{"c":7.95,"h":7.95,"l":7.95,"n":10,"o":7.95,"t":"2026-08-04T14:15:00Z","v":222,"vw":7.95},{"c":7.9438,"h":7.9475,"l":7.94,"n":12,"o":7.9401,"t":"2026-08-04T14:30:00Z","v":5769,"vw":7.940286},{"c":7.9499,"h":7.9592,"l":7.9499,"n":8,"o":7.9592,"t":"2026-08-04T14:45:00Z","v":621,"vw":7.95765},{"c":7.94,"h":7.94,"l":7.938,"n":7,"o":7.938,"t":"2026-08-04T15:00:00Z","v":619,"vw":7.939333},{"c":7.9501,"h":7.9899,"l":7.9501,"n":5,"o":7.9899,"t":"2026-08-04T15:45:00Z","v":525,"vw":7.967026},{"c":7.9899,"h":8.0072,"l":7.97,"n":13,"o":8.0072,"t":"2026-08-04T16:00:00Z","v":2277,"vw":7.981658},{"c":8.035,"h":8.035,"l":8.02,"n":7,"o":8.02,"t":"2026-08-04T16:15:00Z","v":2404,"vw":8.026726},{"c":8.03,"h":8.03,"l":8.015,"n":2,"o":8.015,"t":"2026-08-04T17:00:00Z","v":600,"vw":8.0175},{"c":8.02,"h":8.0266,"l":8.01,"n":11,"o":8.0266,"t":"2026-08-04T17:15:00Z","v":1644,"vw":8.016903},{"c":8.02,"h":8.0262,"l":8.015,"n":7,"o":8.0262,"t":"2026-08-04T17:30:00Z","v":846,"vw":8.021619},{"c":8.02,"h":8.02,"l":8.02,"n":10,"o":8.02,"t":"2026-08-04T17:45:00Z","v":1712,"vw":8.02},{"c":8.01,"h":8.01,"l":8.01,"n":4,"o":8.01,"t":"2026-08-04T18:00:00Z","v":107,"vw":8.01},{"c":8.03,"h":8.03,"l":8.03,"n":7,"o":8.03,"t":"2026-08-04T18:15:00Z","v":1203,"vw":8.03},{"c":8.0552,"h":8.0552,"l":8.03,"n":28,"o":8.03,"t":"2026-08-04T18:45:00Z","v":1208,"vw":8.04016},{"c":8.06,"h":8.0761,"l":8.06,"n":4,"o":8.06,"t":"2026-08-04T19:15:00Z","v":548,"vw":8.068624},{"c":8.075,"h":8.075,"l":8.07,"n":11,"o":8.07,"t":"2026-08-04T19:30:00Z","v":769,"vw":8.074318},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-08-04T19:45:00Z","v":101,"vw":8.05},{"c":8.2275,"h":8.2275,"l":8.2275,"n":1,"o":8.2275,"t":"2026-08-05T11:45:00Z","v":125,"vw":8.2275},{"c":8.09,"h":8.09,"l":8.08,"n":19,"o":8.08,"t":"2026-08-05T13:15:00Z","v":1545,"vw":8.089286},{"c":8.0398,"h":8.18,"l":8,"n":59,"o":8.18,"t":"2026-08-05T13:30:00Z","v":17145,"vw":8.170298},{"c":8.01,"h":8.01,"l":8.005,"n":9,"o":8.005,"t":"2026-08-05T14:00:00Z","v":241,"vw":8.007174},{"c":8.005,"h":8.005,"l":8.005,"n":5,"o":8.005,"t":"2026-08-05T14:15:00Z","v":137,"vw":8.005},{"c":8,"h":8.01,"l":8,"n":16,"o":8.01,"t":"2026-08-05T14:45:00Z","v":1013,"vw":8.001111},{"c":8.01,"h":8.0199,"l":8.0095,"n":4,"o":8.0095,"t":"2026-08-05T15:00:00Z","v":604,"vw":8.013571},{"c":8.01,"h":8.0299,"l":8.01,"n":10,"o":8.025,"t":"2026-08-05T15:15:00Z","v":3180,"vw":8.020669},{"c":8.0028,"h":8.01,"l":8.0028,"n":13,"o":8.01,"t":"2026-08-05T15:30:00Z","v":641,"vw":8.007584},{"c":7.99,"h":7.99,"l":7.99,"n":7,"o":7.99,"t":"2026-08-05T15:45:00Z","v":274,"vw":7.99},{"c":7.98,"h":7.98,"l":7.98,"n":5,"o":7.98,"t":"2026-08-05T16:00:00Z","v":543,"vw":7.98},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-08-05T16:15:00Z","v":717,"vw":8},{"c":7.9903,"h":7.9903,"l":7.99,"n":3,"o":7.99,"t":"2026-08-05T16:30:00Z","v":244,"vw":7.990176},{"c":8.02,"h":8.02,"l":8.01,"n":3,"o":8.01,"t":"2026-08-05T17:30:00Z","v":3478,"vw":8.018631},{"c":8.019,"h":8.03,"l":8,"n":19,"o":8.029,"t":"2026-08-05T18:15:00Z","v":3423,"vw":8.027852},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-08-05T18:30:00Z","v":102,"vw":8.01},{"c":8.02,"h":8.02,"l":8.01,"n":4,"o":8.01,"t":"2026-08-05T18:45:00Z","v":376,"vw":8.013342},{"c":8.025,"h":8.025,"l":8.015,"n":5,"o":8.015,"t":"2026-08-05T19:00:00Z","v":719,"vw":8.023603},{"c":8.0299,"h":8.0299,"l":8.025,"n":9,"o":8.0299,"t":"2026-08-05T19:30:00Z","v":1583,"vw":8.029511},{"c":8.02,"h":8.02,"l":8.005,"n":84,"o":8.02,"t":"2026-08-05T19:45:00Z","v":7118,"vw":8.018525},{"c":7.94,"h":7.94,"l":7.94,"n":5,"o":7.94,"t":"2026-08-06T08:00:00Z","v":134,"vw":7.94},{"c":7.8985,"h":7.8985,"l":7.8985,"n":1,"o":7.8985,"t":"2026-08-06T12:30:00Z","v":255,"vw":7.8985},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-08-06T12:45:00Z","v":105,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":4,"o":7.91,"t":"2026-08-06T13:00:00Z","v":105,"vw":7.91},{"c":7.885,"h":7.96,"l":7.84,"n":79,"o":7.96,"t":"2026-08-06T13:30:00Z","v":6820,"vw":7.899036},{"c":7.859,"h":7.88,"l":7.858,"n":25,"o":7.875,"t":"2026-08-06T13:45:00Z","v":1339,"vw":7.86976},{"c":7.85,"h":7.86,"l":7.8424,"n":31,"o":7.86,"t":"2026-08-06T14:00:00Z","v":1292,"vw":7.850155},{"c":7.89,"h":7.89,"l":7.86,"n":29,"o":7.86,"t":"2026-08-06T14:15:00Z","v":2182,"vw":7.881667},{"c":7.898,"h":7.898,"l":7.8717,"n":6,"o":7.8717,"t":"2026-08-06T14:30:00Z","v":2414,"vw":7.876949},{"c":7.89,"h":7.89,"l":7.8738,"n":14,"o":7.89,"t":"2026-08-06T14:45:00Z","v":2141,"vw":7.889069},{"c":7.89,"h":7.895,"l":7.89,"n":2,"o":7.895,"t":"2026-08-06T15:00:00Z","v":300,"vw":7.891667},{"c":7.915,"h":7.915,"l":7.9099,"n":5,"o":7.9099,"t":"2026-08-06T15:30:00Z","v":397,"vw":7.9133},{"c":7.905,"h":7.905,"l":7.905,"n":4,"o":7.905,"t":"2026-08-06T15:45:00Z","v":104,"vw":7.905},{"c":7.905,"h":7.905,"l":7.905,"n":3,"o":7.905,"t":"2026-08-06T16:00:00Z","v":261,"vw":7.905},{"c":7.89,"h":7.9001,"l":7.89,"n":14,"o":7.9,"t":"2026-08-06T16:15:00Z","v":1851,"vw":7.897915},{"c":7.8845,"h":7.8845,"l":7.8845,"n":2,"o":7.8845,"t":"2026-08-06T16:30:00Z","v":127,"vw":7.8845},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-08-06T17:00:00Z","v":704,"vw":7.9},{"c":7.903,"h":7.903,"l":7.8945,"n":3,"o":7.8945,"t":"2026-08-06T17:15:00Z","v":885,"vw":7.897},{"c":7.905,"h":7.9167,"l":7.905,"n":3,"o":7.9167,"t":"2026-08-06T17:30:00Z","v":524,"vw":7.907233},{"c":7.91,"h":7.91,"l":7.89,"n":3,"o":7.89,"t":"2026-08-06T17:45:00Z","v":3501,"vw":7.907143},{"c":7.91,"h":7.91,"l":7.9099,"n":3,"o":7.9099,"t":"2026-08-06T18:00:00Z","v":201,"vw":7.90995},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-08-06T18:30:00Z","v":100,"vw":7.91},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-08-06T19:00:00Z","v":100,"vw":7.9},{"c":7.905,"h":7.905,"l":7.8902,"n":9,"o":7.8902,"t":"2026-08-06T19:30:00Z","v":949,"vw":7.901411},{"c":7.87,"h":7.87,"l":7.87,"n":14,"o":7.87,"t":"2026-08-07T08:00:00Z","v":214,"vw":7.87},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-08-07T08:45:00Z","v":100,"vw":7.92},{"c":7.98,"h":7.98,"l":7.96,"n":5,"o":7.96,"t":"2026-08-07T13:00:00Z","v":3766,"vw":7.976925},{"c":7.94,"h":8,"l":7.925,"n":65,"o":8,"t":"2026-08-07T13:30:00Z","v":4968,"vw":7.959751},{"c":7.94,"h":7.94,"l":7.94,"n":13,"o":7.94,"t":"2026-08-07T13:45:00Z","v":386,"vw":7.94},{"c":7.945,"h":7.95,"l":7.945,"n":8,"o":7.95,"t":"2026-08-07T14:00:00Z","v":563,"vw":7.94798},{"c":7.95,"h":7.95,"l":7.949,"n":5,"o":7.949,"t":"2026-08-07T14:15:00Z","v":411,"vw":7.949336},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-08-07T14:30:00Z","v":167,"vw":7.95},{"c":7.94,"h":7.95,"l":7.94,"n":7,"o":7.94,"t":"2026-08-07T14:45:00Z","v":566,"vw":7.941911},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-08-07T15:00:00Z","v":114,"vw":7.94},{"c":7.9301,"h":7.9301,"l":7.9301,"n":3,"o":7.9301,"t":"2026-08-07T15:30:00Z","v":225,"vw":7.9301},{"c":7.94,"h":7.94,"l":7.935,"n":5,"o":7.935,"t":"2026-08-07T15:45:00Z","v":480,"vw":7.938189},{"c":7.95,"h":7.95,"l":7.94,"n":2,"o":7.94,"t":"2026-08-07T16:00:00Z","v":300,"vw":7.943333},{"c":7.945,"h":7.945,"l":7.945,"n":2,"o":7.945,"t":"2026-08-07T16:15:00Z","v":156,"vw":7.945},{"c":7.935,"h":7.95,"l":7.935,"n":4,"o":7.95,"t":"2026-08-07T16:30:00Z","v":2125,"vw":7.949288},{"c":7.94,"h":7.95,"l":7.94,"n":3,"o":7.95,"t":"2026-08-07T16:45:00Z","v":737,"vw":7.947143},{"c":7.96,"h":7.965,"l":7.95,"n":20,"o":7.95,"t":"2026-08-07T17:45:00Z","v":7267,"vw":7.950898},{"c":7.955,"h":7.955,"l":7.94,"n":3,"o":7.94,"t":"2026-08-07T18:15:00Z","v":221,"vw":7.946818},{"c":7.94,"h":7.94,"l":7.94,"n":6,"o":7.94,"t":"2026-08-07T18:30:00Z","v":411,"vw":7.94},{"c":7.94,"h":7.94,"l":7.935,"n":6,"o":7.94,"t":"2026-08-07T18:45:00Z","v":566,"vw":7.938571},{"c":7.9399,"h":7.94,"l":7.9399,"n":2,"o":7.94,"t":"2026-08-07T19:00:00Z","v":1400,"vw":7.93995},{"c":7.9345,"h":7.94,"l":7.9345,"n":3,"o":7.94,"t":"2026-08-07T19:15:00Z","v":301,"vw":7.93725},{"c":7.91,"h":7.94,"l":7.91,"n":39,"o":7.94,"t":"2026-08-07T19:30:00Z","v":1737,"vw":7.921774},{"c":7.83,"h":7.9,"l":7.83,"n":85,"o":7.9,"t":"2026-08-07T19:45:00Z","v":9824,"vw":7.867325},{"c":7.84,"h":7.84,"l":7.84,"n":5,"o":7.84,"t":"2026-08-07T20:00:00Z","v":121,"vw":7.84},{"c":8.01,"h":8.01,"l":8.01,"n":6,"o":8.01,"t":"2026-08-07T21:45:00Z","v":129,"vw":8.01},{"c":7.86,"h":7.86,"l":7.86,"n":8,"o":7.86,"t":"2026-08-07T22:00:00Z","v":356,"vw":7.86},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-08-07T22:15:00Z","v":100,"vw":7.9},{"c":7.85,"h":7.85,"l":7.85,"n":7,"o":7.85,"t":"2026-08-10T08:00:00Z","v":118,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":20,"o":7.84,"t":"2026-08-10T11:30:00Z","v":21682,"vw":7.84},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-08-10T12:45:00Z","v":160,"vw":7.89},{"c":7.77,"h":7.8,"l":7.745,"n":175,"o":7.79,"t":"2026-08-10T13:30:00Z","v":27414,"vw":7.768089},{"c":7.89,"h":7.89,"l":7.81,"n":30,"o":7.8172,"t":"2026-08-10T13:45:00Z","v":4988,"vw":7.85355},{"c":7.89,"h":7.89,"l":7.85,"n":23,"o":7.8799,"t":"2026-08-10T14:00:00Z","v":3032,"vw":7.877566},{"c":7.875,"h":7.875,"l":7.84,"n":14,"o":7.84,"t":"2026-08-10T14:15:00Z","v":3514,"vw":7.873989},{"c":7.8899,"h":7.8899,"l":7.87,"n":18,"o":7.875,"t":"2026-08-10T14:30:00Z","v":2292,"vw":7.876715},{"c":7.9,"h":7.9,"l":7.85,"n":24,"o":7.88,"t":"2026-08-10T14:45:00Z","v":2257,"vw":7.876802},{"c":7.88,"h":7.88,"l":7.88,"n":8,"o":7.88,"t":"2026-08-10T15:00:00Z","v":6305,"vw":7.88},{"c":7.89,"h":7.9,"l":7.89,"n":8,"o":7.9,"t":"2026-08-10T15:15:00Z","v":467,"vw":7.896587},{"c":7.8898,"h":7.8898,"l":7.8898,"n":2,"o":7.8898,"t":"2026-08-10T15:30:00Z","v":1050,"vw":7.8898},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-08-10T16:15:00Z","v":136,"vw":7.88},{"c":7.8993,"h":7.9,"l":7.88,"n":10,"o":7.88,"t":"2026-08-10T16:30:00Z","v":1414,"vw":7.889329},{"c":7.875,"h":7.875,"l":7.87,"n":11,"o":7.87,"t":"2026-08-10T16:45:00Z","v":5832,"vw":7.870429},{"c":7.89,"h":7.89,"l":7.875,"n":2,"o":7.875,"t":"2026-08-10T17:00:00Z","v":562,"vw":7.877802},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-08-10T17:15:00Z","v":100,"vw":7.88},{"c":7.8949,"h":7.8949,"l":7.8949,"n":3,"o":7.8949,"t":"2026-08-10T17:30:00Z","v":128,"vw":7.8949},{"c":7.9,"h":7.9,"l":7.885,"n":20,"o":7.89,"t":"2026-08-10T17:45:00Z","v":4808,"vw":7.896359},{"c":7.8809,"h":7.895,"l":7.8809,"n":7,"o":7.895,"t":"2026-08-10T18:30:00Z","v":753,"vw":7.885524},{"c":7.8839,"h":7.8839,"l":7.8839,"n":1,"o":7.8839,"t":"2026-08-10T18:45:00Z","v":106,"vw":7.8839},{"c":7.93,"h":7.93,"l":7.9138,"n":4,"o":7.9138,"t":"2026-08-10T19:00:00Z","v":204,"vw":7.92186},{"c":7.929,"h":7.929,"l":7.929,"n":3,"o":7.929,"t":"2026-08-10T19:15:00Z","v":326,"vw":7.929},{"c":7.92,"h":7.935,"l":7.9,"n":38,"o":7.935,"t":"2026-08-10T19:45:00Z","v":3762,"vw":7.910993},{"c":8.0028,"h":8.0028,"l":8.0028,"n":1,"o":8.0028,"t":"2026-08-10T22:45:00Z","v":110,"vw":8.0028},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-08-11T10:00:00Z","v":163,"vw":7.93},{"c":7.9793,"h":7.9793,"l":7.9793,"n":1,"o":7.9793,"t":"2026-08-11T11:15:00Z","v":400,"vw":7.9793},{"c":7.9225,"h":7.93,"l":7.92,"n":25,"o":7.93,"t":"2026-08-11T12:00:00Z","v":4651,"vw":7.923491},{"c":7.9,"h":7.9,"l":7.9,"n":6,"o":7.9,"t":"2026-08-11T13:15:00Z","v":12801,"vw":7.9},{"c":7.955,"h":7.955,"l":7.92,"n":28,"o":7.92,"t":"2026-08-11T13:30:00Z","v":2394,"vw":7.928287},{"c":7.93,"h":7.93,"l":7.91,"n":16,"o":7.91,"t":"2026-08-11T13:45:00Z","v":17470,"vw":7.926399},{"c":7.94,"h":7.96,"l":7.93,"n":14,"o":7.935,"t":"2026-08-11T14:00:00Z","v":7396,"vw":7.938231},{"c":7.93,"h":7.93,"l":7.93,"n":3,"o":7.93,"t":"2026-08-11T14:15:00Z","v":946,"vw":7.93},{"c":7.975,"h":7.975,"l":7.94,"n":20,"o":7.94,"t":"2026-08-11T14:30:00Z","v":4643,"vw":7.965419},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-08-11T14:45:00Z","v":105,"vw":7.97},{"c":7.98,"h":7.98,"l":7.97,"n":4,"o":7.97,"t":"2026-08-11T15:00:00Z","v":403,"vw":7.975},{"c":7.9699,"h":7.97,"l":7.9699,"n":3,"o":7.97,"t":"2026-08-11T15:15:00Z","v":1301,"vw":7.969992},{"c":7.985,"h":7.985,"l":7.985,"n":1,"o":7.985,"t":"2026-08-11T16:00:00Z","v":400,"vw":7.985},{"c":7.97,"h":7.98,"l":7.97,"n":9,"o":7.98,"t":"2026-08-11T16:15:00Z","v":308,"vw":7.973333},{"c":7.968,"h":7.968,"l":7.968,"n":4,"o":7.968,"t":"2026-08-11T16:30:00Z","v":229,"vw":7.968},{"c":7.968,"h":7.968,"l":7.95,"n":8,"o":7.95,"t":"2026-08-11T16:45:00Z","v":797,"vw":7.954927},{"c":7.9699,"h":7.97,"l":7.96,"n":6,"o":7.97,"t":"2026-08-11T17:00:00Z","v":424,"vw":7.967072},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-08-11T17:15:00Z","v":445,"vw":7.96},{"c":7.9896,"h":7.9896,"l":7.9896,"n":2,"o":7.9896,"t":"2026-08-11T17:30:00Z","v":503,"vw":7.9896},{"c":7.965,"h":7.965,"l":7.9538,"n":3,"o":7.9538,"t":"2026-08-11T17:45:00Z","v":253,"vw":7.958244},{"c":7.98,"h":8.055,"l":7.9538,"n":11,"o":7.9538,"t":"2026-08-11T18:00:00Z","v":526,"vw":7.990371},{"c":8.005,"h":8.015,"l":7.99,"n":6,"o":8.015,"t":"2026-08-11T18:15:00Z","v":748,"vw":8.005315},{"c":7.975,"h":7.975,"l":7.975,"n":1,"o":7.975,"t":"2026-08-11T18:30:00Z","v":120,"vw":7.975},{"c":7.985,"h":7.985,"l":7.985,"n":2,"o":7.985,"t":"2026-08-11T18:45:00Z","v":138,"vw":7.985},{"c":8.01,"h":8.01,"l":8,"n":17,"o":8,"t":"2026-08-11T19:00:00Z","v":2859,"vw":8.005897},{"c":8.04,"h":8.04,"l":8.0398,"n":4,"o":8.0398,"t":"2026-08-11T19:15:00Z","v":411,"vw":8.039904},{"c":8.09,"h":8.09,"l":8.035,"n":12,"o":8.035,"t":"2026-08-11T19:30:00Z","v":1198,"vw":8.071261},{"c":8.045,"h":8.07,"l":8.045,"n":15,"o":8.06,"t":"2026-08-11T19:45:00Z","v":873,"vw":8.054247},{"c":8.06,"h":8.06,"l":8.06,"n":5,"o":8.06,"t":"2026-08-11T20:00:00Z","v":120,"vw":8.06},{"c":7.9762,"h":8.06,"l":7.97,"n":54,"o":8.06,"t":"2026-08-12T13:30:00Z","v":7250,"vw":7.982243},{"c":7.9,"h":7.92,"l":7.9,"n":18,"o":7.92,"t":"2026-08-12T13:45:00Z","v":1009,"vw":7.913333},{"c":7.9,"h":7.9,"l":7.87,"n":34,"o":7.875,"t":"2026-08-12T14:00:00Z","v":2624,"vw":7.885264},{"c":7.88,"h":7.89,"l":7.88,"n":4,"o":7.885,"t":"2026-08-12T14:15:00Z","v":570,"vw":7.883515},{"c":7.8368,"h":7.882,"l":7.8368,"n":30,"o":7.882,"t":"2026-08-12T14:30:00Z","v":1621,"vw":7.860682},{"c":7.839,"h":7.88,"l":7.83,"n":32,"o":7.86,"t":"2026-08-12T14:45:00Z","v":11262,"vw":7.864617},{"c":7.835,"h":7.84,"l":7.82,"n":57,"o":7.83,"t":"2026-08-12T15:00:00Z","v":6496,"vw":7.82693},{"c":7.874,"h":7.874,"l":7.874,"n":1,"o":7.874,"t":"2026-08-12T15:30:00Z","v":100,"vw":7.874},{"c":7.8601,"h":7.879,"l":7.8601,"n":5,"o":7.879,"t":"2026-08-12T15:45:00Z","v":784,"vw":7.868778},{"c":7.8964,"h":7.8964,"l":7.8964,"n":5,"o":7.8964,"t":"2026-08-12T16:00:00Z","v":233,"vw":7.8964},{"c":7.8901,"h":7.8901,"l":7.89,"n":4,"o":7.89,"t":"2026-08-12T16:15:00Z","v":836,"vw":7.890012},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-08-12T16:30:00Z","v":433,"vw":7.9},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-08-12T16:45:00Z","v":120,"vw":7.89},{"c":7.86,"h":7.86,"l":7.86,"n":4,"o":7.86,"t":"2026-08-12T17:00:00Z","v":166,"vw":7.86},{"c":7.889,"h":7.889,"l":7.885,"n":10,"o":7.885,"t":"2026-08-12T17:45:00Z","v":929,"vw":7.88811},{"c":7.885,"h":7.885,"l":7.875,"n":9,"o":7.8795,"t":"2026-08-12T18:00:00Z","v":1564,"vw":7.876466},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-08-12T18:15:00Z","v":208,"vw":7.88},{"c":7.89,"h":7.89,"l":7.88,"n":7,"o":7.88,"t":"2026-08-12T18:45:00Z","v":615,"vw":7.885},{"c":7.89,"h":7.8972,"l":7.87,"n":8,"o":7.87,"t":"2026-08-12T19:00:00Z","v":2402,"vw":7.890494},{"c":7.86,"h":7.88,"l":7.86,"n":35,"o":7.88,"t":"2026-08-12T19:15:00Z","v":5439,"vw":7.862373},{"c":7.83,"h":7.85,"l":7.83,"n":52,"o":7.85,"t":"2026-08-12T19:30:00Z","v":6012,"vw":7.844057},{"c":7.8,"h":7.83,"l":7.8,"n":53,"o":7.825,"t":"2026-08-12T19:45:00Z","v":3264,"vw":7.823423},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-08-12T20:00:00Z","v":117,"vw":7.8},{"c":7.81,"h":7.82,"l":7.81,"n":2,"o":7.82,"t":"2026-08-12T21:45:00Z","v":800,"vw":7.81625},{"c":7.74,"h":7.74,"l":7.74,"n":9,"o":7.74,"t":"2026-08-13T08:15:00Z","v":145,"vw":7.74},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-08-13T11:45:00Z","v":100,"vw":7.71},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-08-13T12:15:00Z","v":186,"vw":7.72},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-08-13T13:15:00Z","v":100,"vw":7.72},{"c":7.65,"h":7.78,"l":7.65,"n":132,"o":7.78,"t":"2026-08-13T13:30:00Z","v":6138,"vw":7.713855},{"c":7.59,"h":7.61,"l":7.57,"n":62,"o":7.61,"t":"2026-08-13T13:45:00Z","v":6020,"vw":7.597027},{"c":7.6002,"h":7.61,"l":7.59,"n":29,"o":7.6,"t":"2026-08-13T14:00:00Z","v":4227,"vw":7.596711},{"c":7.525,"h":7.62,"l":7.525,"n":97,"o":7.61,"t":"2026-08-13T14:15:00Z","v":4280,"vw":7.607274},{"c":7.5,"h":7.52,"l":7.5,"n":46,"o":7.52,"t":"2026-08-13T14:30:00Z","v":1951,"vw":7.508098},{"c":7.51,"h":7.51,"l":7.51,"n":7,"o":7.51,"t":"2026-08-13T14:45:00Z","v":519,"vw":7.51},{"c":7.47,"h":7.51,"l":7.47,"n":54,"o":7.51,"t":"2026-08-13T15:00:00Z","v":3409,"vw":7.504416},{"c":7.43,"h":7.445,"l":7.4001,"n":39,"o":7.445,"t":"2026-08-13T15:15:00Z","v":3471,"vw":7.410687},{"c":7.455,"h":7.455,"l":7.4206,"n":13,"o":7.435,"t":"2026-08-13T15:30:00Z","v":1019,"vw":7.435444},{"c":7.43,"h":7.435,"l":7.43,"n":5,"o":7.435,"t":"2026-08-13T15:45:00Z","v":415,"vw":7.43137},{"c":7.4428,"h":7.45,"l":7.43,"n":10,"o":7.43,"t":"2026-08-13T16:00:00Z","v":4908,"vw":7.43485},{"c":7.4623,"h":7.47,"l":7.46,"n":10,"o":7.47,"t":"2026-08-13T16:15:00Z","v":2222,"vw":7.4646},{"c":7.46,"h":7.4759,"l":7.46,"n":9,"o":7.4728,"t":"2026-08-13T16:30:00Z","v":827,"vw":7.471588},{"c":7.4,"h":7.455,"l":7.4,"n":55,"o":7.455,"t":"2026-08-13T16:45:00Z","v":3366,"vw":7.430062},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-08-13T17:00:00Z","v":141,"vw":7.42},{"c":7.4229,"h":7.49,"l":7.4,"n":23,"o":7.41,"t":"2026-08-13T17:15:00Z","v":1471,"vw":7.426764},{"c":7.446,"h":7.46,"l":7.43,"n":13,"o":7.46,"t":"2026-08-13T17:30:00Z","v":2480,"vw":7.438571},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-08-13T17:45:00Z","v":180,"vw":7.45},{"c":7.4571,"h":7.4571,"l":7.4571,"n":3,"o":7.4571,"t":"2026-08-13T18:00:00Z","v":282,"vw":7.4571},{"c":7.4596,"h":7.4596,"l":7.4596,"n":1,"o":7.4596,"t":"2026-08-13T18:15:00Z","v":100,"vw":7.4596},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-08-13T18:30:00Z","v":205,"vw":7.5},{"c":7.6066,"h":7.6095,"l":7.595,"n":6,"o":7.6095,"t":"2026-08-13T18:45:00Z","v":468,"vw":7.604425},{"c":7.7093,"h":7.73,"l":7.635,"n":13,"o":7.635,"t":"2026-08-13T19:00:00Z","v":1533,"vw":7.683311},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-08-13T19:15:00Z","v":100,"vw":7.7},{"c":7.7171,"h":7.7171,"l":7.695,"n":7,"o":7.695,"t":"2026-08-13T19:30:00Z","v":725,"vw":7.710786},{"c":7.75,"h":7.75,"l":7.74,"n":12,"o":7.74,"t":"2026-08-13T19:45:00Z","v":897,"vw":7.748736},{"c":7.58,"h":7.58,"l":7.58,"n":5,"o":7.58,"t":"2026-08-13T20:30:00Z","v":254,"vw":7.58},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-08-13T21:00:00Z","v":110,"vw":7.74},{"c":7.4806,"h":7.4806,"l":7.4806,"n":1,"o":7.4806,"t":"2026-08-13T22:00:00Z","v":108,"vw":7.4806},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-08-14T11:15:00Z","v":135,"vw":7.73},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-08-14T11:30:00Z","v":300,"vw":7.75},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-08-14T12:00:00Z","v":400,"vw":7.74},{"c":7.7,"h":7.75,"l":7.65,"n":61,"o":7.75,"t":"2026-08-14T13:30:00Z","v":3016,"vw":7.685729},{"c":7.64,"h":7.68,"l":7.625,"n":39,"o":7.68,"t":"2026-08-14T13:45:00Z","v":5548,"vw":7.634433},{"c":7.62,"h":7.6392,"l":7.62,"n":24,"o":7.625,"t":"2026-08-14T14:00:00Z","v":1225,"vw":7.632253},{"c":7.635,"h":7.64,"l":7.6176,"n":13,"o":7.64,"t":"2026-08-14T14:15:00Z","v":489,"vw":7.633205},{"c":7.62,"h":7.67,"l":7.62,"n":26,"o":7.67,"t":"2026-08-14T14:30:00Z","v":8957,"vw":7.631033},{"c":7.605,"h":7.6399,"l":7.6,"n":108,"o":7.6399,"t":"2026-08-14T14:45:00Z","v":15152,"vw":7.606428},{"c":7.66,"h":7.66,"l":7.605,"n":14,"o":7.605,"t":"2026-08-14T15:00:00Z","v":1481,"vw":7.624815},{"c":7.6,"h":7.6373,"l":7.6,"n":79,"o":7.625,"t":"2026-08-14T15:15:00Z","v":22231,"vw":7.611459},{"c":7.63,"h":7.63,"l":7.605,"n":18,"o":7.605,"t":"2026-08-14T15:30:00Z","v":2184,"vw":7.608315},{"c":7.6399,"h":7.6399,"l":7.6034,"n":8,"o":7.6034,"t":"2026-08-14T15:45:00Z","v":603,"vw":7.6326},{"c":7.615,"h":7.615,"l":7.61,"n":6,"o":7.615,"t":"2026-08-14T16:00:00Z","v":1613,"vw":7.614688},{"c":7.61,"h":7.61,"l":7.6,"n":12,"o":7.6,"t":"2026-08-14T16:15:00Z","v":2401,"vw":7.605238},{"c":7.6062,"h":7.6062,"l":7.6062,"n":3,"o":7.6062,"t":"2026-08-14T16:30:00Z","v":192,"vw":7.6062},{"c":7.57,"h":7.5799,"l":7.57,"n":3,"o":7.5799,"t":"2026-08-14T16:45:00Z","v":901,"vw":7.5744},{"c":7.561,"h":7.561,"l":7.56,"n":7,"o":7.56,"t":"2026-08-14T17:00:00Z","v":623,"vw":7.560803},{"c":7.5753,"h":7.5753,"l":7.575,"n":5,"o":7.575,"t":"2026-08-14T17:15:00Z","v":1545,"vw":7.5752},{"c":7.56,"h":7.56,"l":7.555,"n":5,"o":7.555,"t":"2026-08-14T17:30:00Z","v":1066,"vw":7.5585},{"c":7.529,"h":7.55,"l":7.529,"n":30,"o":7.55,"t":"2026-08-14T17:45:00Z","v":5566,"vw":7.538105},{"c":7.52,"h":7.52,"l":7.52,"n":30,"o":7.52,"t":"2026-08-14T18:00:00Z","v":2008,"vw":7.52},{"c":7.5266,"h":7.5266,"l":7.52,"n":2,"o":7.52,"t":"2026-08-14T18:15:00Z","v":1600,"vw":7.520413},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-08-14T18:30:00Z","v":101,"vw":7.51},{"c":7.4966,"h":7.52,"l":7.4966,"n":34,"o":7.52,"t":"2026-08-14T18:45:00Z","v":5924,"vw":7.518203},{"c":7.48,"h":7.49,"l":7.48,"n":20,"o":7.4899,"t":"2026-08-14T19:00:00Z","v":1851,"vw":7.487966},{"c":7.5,"h":7.5,"l":7.4845,"n":16,"o":7.4845,"t":"2026-08-14T19:15:00Z","v":1894,"vw":7.492301},{"c":7.5,"h":7.515,"l":7.5,"n":11,"o":7.515,"t":"2026-08-14T19:30:00Z","v":1180,"vw":7.513636},{"c":7.6,"h":7.6,"l":7.585,"n":13,"o":7.585,"t":"2026-08-14T19:45:00Z","v":1021,"vw":7.597012},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-08-14T20:45:00Z","v":300,"vw":7.6},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-08-17T12:00:00Z","v":100,"vw":7.63},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-08-17T12:15:00Z","v":291,"vw":7.6},{"c":7.55,"h":7.55,"l":7.55,"n":7,"o":7.55,"t":"2026-08-17T13:00:00Z","v":239,"vw":7.55},{"c":7.48,"h":7.53,"l":7.46,"n":81,"o":7.46,"t":"2026-08-17T13:30:00Z","v":5384,"vw":7.467745},{"c":7.36,"h":7.445,"l":7.36,"n":152,"o":7.43,"t":"2026-08-17T13:45:00Z","v":22013,"vw":7.420296},{"c":7.398,"h":7.425,"l":7.3905,"n":28,"o":7.3905,"t":"2026-08-17T14:00:00Z","v":3140,"vw":7.395746},{"c":7.3944,"h":7.41,"l":7.38,"n":30,"o":7.41,"t":"2026-08-17T14:15:00Z","v":6397,"vw":7.394522},{"c":7.3801,"h":7.41,"l":7.37,"n":30,"o":7.41,"t":"2026-08-17T14:30:00Z","v":5429,"vw":7.392836},{"c":7.3645,"h":7.38,"l":7.36,"n":31,"o":7.38,"t":"2026-08-17T14:45:00Z","v":2422,"vw":7.366589},{"c":7.399,"h":7.4,"l":7.37,"n":6,"o":7.38,"t":"2026-08-17T15:00:00Z","v":835,"vw":7.383012},{"c":7.405,"h":7.4299,"l":7.375,"n":10,"o":7.375,"t":"2026-08-17T15:15:00Z","v":1558,"vw":7.386101},{"c":7.4298,"h":7.4298,"l":7.4298,"n":3,"o":7.4298,"t":"2026-08-17T15:30:00Z","v":554,"vw":7.4298},{"c":7.435,"h":7.45,"l":7.435,"n":6,"o":7.45,"t":"2026-08-17T15:45:00Z","v":422,"vw":7.444452},{"c":7.4128,"h":7.43,"l":7.4128,"n":12,"o":7.4201,"t":"2026-08-17T16:00:00Z","v":1910,"vw":7.418524},{"c":7.425,"h":7.425,"l":7.425,"n":6,"o":7.425,"t":"2026-08-17T16:15:00Z","v":162,"vw":7.425},{"c":7.44,"h":7.445,"l":7.44,"n":7,"o":7.445,"t":"2026-08-17T16:30:00Z","v":386,"vw":7.442973},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-08-17T16:45:00Z","v":290,"vw":7.43},{"c":7.4184,"h":7.4184,"l":7.41,"n":9,"o":7.41,"t":"2026-08-17T17:15:00Z","v":410,"vw":7.413471},{"c":7.4194,"h":7.4194,"l":7.4194,"n":2,"o":7.4194,"t":"2026-08-17T17:30:00Z","v":202,"vw":7.4194},{"c":7.43,"h":7.43,"l":7.42,"n":10,"o":7.42,"t":"2026-08-17T18:00:00Z","v":403,"vw":7.423135},{"c":7.4492,"h":7.459,"l":7.4492,"n":6,"o":7.459,"t":"2026-08-17T18:30:00Z","v":1212,"vw":7.450083},{"c":7.4478,"h":7.4478,"l":7.4478,"n":2,"o":7.4478,"t":"2026-08-17T18:45:00Z","v":110,"vw":7.4478},{"c":7.4496,"h":7.4496,"l":7.43,"n":8,"o":7.43,"t":"2026-08-17T19:00:00Z","v":413,"vw":7.434925},{"c":7.47,"h":7.47,"l":7.44,"n":7,"o":7.4484,"t":"2026-08-17T19:15:00Z","v":2048,"vw":7.449998},{"c":7.43,"h":7.44,"l":7.415,"n":35,"o":7.415,"t":"2026-08-17T19:45:00Z","v":3908,"vw":7.424711},{"c":7.43,"h":7.43,"l":7.43,"n":4,"o":7.43,"t":"2026-08-17T20:00:00Z","v":221,"vw":7.43},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-08-18T11:00:00Z","v":134,"vw":7.51},{"c":7.4431,"h":7.48,"l":7.4431,"n":35,"o":7.48,"t":"2026-08-18T13:30:00Z","v":1137,"vw":7.475067},{"c":7.445,"h":7.445,"l":7.445,"n":2,"o":7.445,"t":"2026-08-18T13:45:00Z","v":103,"vw":7.445},{"c":7.4201,"h":7.43,"l":7.4201,"n":8,"o":7.43,"t":"2026-08-18T14:00:00Z","v":2539,"vw":7.42165},{"c":7.44,"h":7.44,"l":7.4203,"n":15,"o":7.4203,"t":"2026-08-18T14:15:00Z","v":584,"vw":7.431113},{"c":7.405,"h":7.405,"l":7.405,"n":2,"o":7.405,"t":"2026-08-18T14:30:00Z","v":999,"vw":7.405},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-08-18T14:45:00Z","v":103,"vw":7.43},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-08-18T15:00:00Z","v":781,"vw":7.43},{"c":7.455,"h":7.455,"l":7.455,"n":2,"o":7.455,"t":"2026-08-18T15:15:00Z","v":772,"vw":7.455},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-08-18T15:30:00Z","v":193,"vw":7.45},{"c":7.4662,"h":7.4662,"l":7.4662,"n":2,"o":7.4662,"t":"2026-08-18T15:45:00Z","v":216,"vw":7.4662},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-08-18T16:00:00Z","v":105,"vw":7.48},{"c":7.4701,"h":7.4701,"l":7.4701,"n":1,"o":7.4701,"t":"2026-08-18T16:15:00Z","v":6000,"vw":7.4701},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-08-18T16:30:00Z","v":296,"vw":7.5},{"c":7.52,"h":7.5306,"l":7.52,"n":2,"o":7.5306,"t":"2026-08-18T17:15:00Z","v":510,"vw":7.528314},{"c":7.5209,"h":7.5209,"l":7.5209,"n":6,"o":7.5209,"t":"2026-08-18T17:30:00Z","v":384,"vw":7.5209},{"c":7.53,"h":7.5399,"l":7.52,"n":11,"o":7.53,"t":"2026-08-18T17:45:00Z","v":4559,"vw":7.526301},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-08-18T18:00:00Z","v":300,"vw":7.53},{"c":7.55,"h":7.55,"l":7.54,"n":6,"o":7.54,"t":"2026-08-18T18:15:00Z","v":5101,"vw":7.548637},{"c":7.515,"h":7.515,"l":7.515,"n":1,"o":7.515,"t":"2026-08-18T18:45:00Z","v":120,"vw":7.515},{"c":7.55,"h":7.56,"l":7.55,"n":4,"o":7.56,"t":"2026-08-18T19:30:00Z","v":425,"vw":7.555068},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-08-18T19:45:00Z","v":1000,"vw":7.55},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-08-18T21:15:00Z","v":115,"vw":7.59},{"c":7.55,"h":7.55,"l":7.51,"n":8,"o":7.51,"t":"2026-08-19T08:00:00Z","v":317,"vw":7.523856},{"c":7.65,"h":7.65,"l":7.55,"n":9,"o":7.55,"t":"2026-08-19T10:30:00Z","v":314,"vw":7.602511},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-08-19T12:15:00Z","v":100,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-08-19T13:15:00Z","v":100,"vw":7.6},{"c":7.6,"h":7.6,"l":7.56,"n":45,"o":7.56,"t":"2026-08-19T13:30:00Z","v":1215,"vw":7.578896},{"c":7.52,"h":7.55,"l":7.52,"n":13,"o":7.55,"t":"2026-08-19T13:45:00Z","v":1381,"vw":7.547031},{"c":7.53,"h":7.535,"l":7.52,"n":11,"o":7.52,"t":"2026-08-19T14:00:00Z","v":4910,"vw":7.53},{"c":7.5699,"h":7.57,"l":7.55,"n":11,"o":7.57,"t":"2026-08-19T14:15:00Z","v":2189,"vw":7.559698},{"c":7.65,"h":7.65,"l":7.6,"n":12,"o":7.61,"t":"2026-08-19T14:30:00Z","v":1052,"vw":7.630386},{"c":7.7398,"h":7.7398,"l":7.67,"n":19,"o":7.67,"t":"2026-08-19T14:45:00Z","v":3293,"vw":7.731929},{"c":7.73,"h":7.7493,"l":7.73,"n":13,"o":7.7493,"t":"2026-08-19T15:00:00Z","v":902,"vw":7.740568},{"c":7.7351,"h":7.74,"l":7.72,"n":16,"o":7.72,"t":"2026-08-19T15:15:00Z","v":2859,"vw":7.734631},{"c":7.73,"h":7.73,"l":7.73,"n":4,"o":7.73,"t":"2026-08-19T15:30:00Z","v":2552,"vw":7.73},{"c":7.74,"h":7.74,"l":7.735,"n":6,"o":7.735,"t":"2026-08-19T15:45:00Z","v":2047,"vw":7.73625},{"c":7.7123,"h":7.76,"l":7.7123,"n":17,"o":7.74,"t":"2026-08-19T16:00:00Z","v":3439,"vw":7.728609},{"c":7.72,"h":7.725,"l":7.72,"n":2,"o":7.725,"t":"2026-08-19T16:15:00Z","v":610,"vw":7.720902},{"c":7.715,"h":7.72,"l":7.715,"n":3,"o":7.72,"t":"2026-08-19T16:45:00Z","v":742,"vw":7.7175},{"c":7.71,"h":7.72,"l":7.71,"n":7,"o":7.72,"t":"2026-08-19T17:00:00Z","v":3409,"vw":7.719647},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-08-19T17:15:00Z","v":200,"vw":7.71},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-08-19T17:30:00Z","v":304,"vw":7.69},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-08-19T17:45:00Z","v":233,"vw":7.71},{"c":7.76,"h":7.76,"l":7.75,"n":3,"o":7.75,"t":"2026-08-19T18:15:00Z","v":2482,"vw":7.754158},{"c":7.7494,"h":7.7494,"l":7.74,"n":16,"o":7.74,"t":"2026-08-19T18:30:00Z","v":1562,"vw":7.7447},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-08-19T18:45:00Z","v":134,"vw":7.73},{"c":7.77,"h":7.77,"l":7.745,"n":14,"o":7.745,"t":"2026-08-19T19:15:00Z","v":5762,"vw":7.747986},{"c":7.8,"h":7.8,"l":7.775,"n":16,"o":7.775,"t":"2026-08-19T19:30:00Z","v":2185,"vw":7.791881},{"c":7.82,"h":7.82,"l":7.79,"n":6,"o":7.79,"t":"2026-08-19T19:45:00Z","v":289,"vw":7.803636},{"c":7.75,"h":7.75,"l":7.75,"n":16,"o":7.75,"t":"2026-08-20T08:00:00Z","v":252,"vw":7.75},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-08-20T08:30:00Z","v":175,"vw":7.8},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-08-20T11:00:00Z","v":300,"vw":7.76},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-08-20T12:00:00Z","v":200,"vw":7.79},{"c":7.7601,"h":7.77,"l":7.76,"n":11,"o":7.77,"t":"2026-08-20T12:15:00Z","v":389,"vw":7.763177},{"c":7.7495,"h":7.7495,"l":7.7495,"n":8,"o":7.7495,"t":"2026-08-20T12:45:00Z","v":107,"vw":7.7495},{"c":7.67,"h":7.67,"l":7.67,"n":10,"o":7.67,"t":"2026-08-20T13:00:00Z","v":202,"vw":7.67},{"c":7.725,"h":7.73,"l":7.66,"n":166,"o":7.69,"t":"2026-08-20T13:30:00Z","v":4154,"vw":7.690125},{"c":7.695,"h":7.7,"l":7.695,"n":17,"o":7.7,"t":"2026-08-20T13:45:00Z","v":3322,"vw":7.699224},{"c":7.685,"h":7.685,"l":7.685,"n":7,"o":7.685,"t":"2026-08-20T14:00:00Z","v":106,"vw":7.685},{"c":7.625,"h":7.63,"l":7.61,"n":28,"o":7.61,"t":"2026-08-20T14:15:00Z","v":1143,"vw":7.620738},{"c":7.64,"h":7.65,"l":7.64,"n":9,"o":7.648,"t":"2026-08-20T14:30:00Z","v":924,"vw":7.642118},{"c":7.64,"h":7.64,"l":7.64,"n":7,"o":7.64,"t":"2026-08-20T14:45:00Z","v":420,"vw":7.64},{"c":7.6896,"h":7.6896,"l":7.6896,"n":3,"o":7.6896,"t":"2026-08-20T15:00:00Z","v":104,"vw":7.6896},{"c":7.65,"h":7.67,"l":7.65,"n":7,"o":7.67,"t":"2026-08-20T15:15:00Z","v":212,"vw":7.66},{"c":7.655,"h":7.655,"l":7.655,"n":2,"o":7.655,"t":"2026-08-20T15:30:00Z","v":127,"vw":7.655},{"c":7.69,"h":7.69,"l":7.67,"n":15,"o":7.68,"t":"2026-08-20T16:00:00Z","v":1908,"vw":7.675804},{"c":7.6949,"h":7.71,"l":7.6949,"n":8,"o":7.71,"t":"2026-08-20T16:15:00Z","v":439,"vw":7.701542},{"c":7.72,"h":7.72,"l":7.7,"n":3,"o":7.7,"t":"2026-08-20T16:30:00Z","v":201,"vw":7.71},{"c":7.7499,"h":7.7499,"l":7.7499,"n":2,"o":7.7499,"t":"2026-08-20T16:45:00Z","v":1511,"vw":7.7499},{"c":7.7499,"h":7.7499,"l":7.7499,"n":3,"o":7.7499,"t":"2026-08-20T17:00:00Z","v":171,"vw":7.7499},{"c":7.71,"h":7.71,"l":7.68,"n":13,"o":7.69,"t":"2026-08-20T17:30:00Z","v":1095,"vw":7.690516},{"c":7.69,"h":7.69,"l":7.68,"n":8,"o":7.68,"t":"2026-08-20T17:45:00Z","v":629,"vw":7.683814},{"c":7.705,"h":7.7084,"l":7.6828,"n":11,"o":7.695,"t":"2026-08-20T18:00:00Z","v":2110,"vw":7.698015},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-08-20T18:15:00Z","v":300,"vw":7.7},{"c":7.685,"h":7.685,"l":7.685,"n":2,"o":7.685,"t":"2026-08-20T18:30:00Z","v":200,"vw":7.685},{"c":7.71,"h":7.71,"l":7.69,"n":11,"o":7.69,"t":"2026-08-20T18:45:00Z","v":669,"vw":7.693683},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-08-20T19:00:00Z","v":254,"vw":7.69},{"c":7.73,"h":7.73,"l":7.72,"n":20,"o":7.72,"t":"2026-08-20T19:30:00Z","v":4422,"vw":7.720533},{"c":7.73,"h":7.73,"l":7.7099,"n":43,"o":7.7099,"t":"2026-08-20T19:45:00Z","v":5001,"vw":7.726862},{"c":7.7789,"h":7.7789,"l":7.7789,"n":1,"o":7.7789,"t":"2026-08-20T21:00:00Z","v":130,"vw":7.7789},{"c":7.7,"h":7.77,"l":7.7,"n":48,"o":7.73,"t":"2026-08-21T08:00:00Z","v":1411,"vw":7.727843},{"c":7.7599,"h":7.7599,"l":7.7599,"n":2,"o":7.7599,"t":"2026-08-21T09:15:00Z","v":160,"vw":7.7599},{"c":7.69,"h":7.7,"l":7.69,"n":5,"o":7.7,"t":"2026-08-21T09:45:00Z","v":1334,"vw":7.695997},{"c":7.7683,"h":7.7683,"l":7.7683,"n":1,"o":7.7683,"t":"2026-08-21T12:45:00Z","v":200,"vw":7.7683},{"c":7.815,"h":7.815,"l":7.7272,"n":70,"o":7.78,"t":"2026-08-21T13:30:00Z","v":3027,"vw":7.776152},{"c":7.775,"h":7.78,"l":7.7509,"n":29,"o":7.765,"t":"2026-08-21T13:45:00Z","v":3918,"vw":7.76385},{"c":7.77,"h":7.7897,"l":7.76,"n":21,"o":7.78,"t":"2026-08-21T14:00:00Z","v":8391,"vw":7.773181},{"c":7.77,"h":7.77,"l":7.75,"n":21,"o":7.755,"t":"2026-08-21T14:15:00Z","v":1729,"vw":7.754865},{"c":7.7599,"h":7.77,"l":7.7502,"n":23,"o":7.77,"t":"2026-08-21T14:30:00Z","v":8626,"vw":7.761684},{"c":7.77,"h":7.78,"l":7.75,"n":9,"o":7.78,"t":"2026-08-21T14:45:00Z","v":640,"vw":7.771294},{"c":7.78,"h":7.78,"l":7.76,"n":7,"o":7.76,"t":"2026-08-21T15:00:00Z","v":764,"vw":7.766207},{"c":7.7528,"h":7.779,"l":7.7528,"n":7,"o":7.779,"t":"2026-08-21T15:15:00Z","v":877,"vw":7.758003},{"c":7.78,"h":7.78,"l":7.76,"n":4,"o":7.76,"t":"2026-08-21T15:30:00Z","v":668,"vw":7.774903},{"c":7.775,"h":7.78,"l":7.775,"n":2,"o":7.78,"t":"2026-08-21T15:45:00Z","v":647,"vw":7.776059},{"c":7.775,"h":7.775,"l":7.775,"n":2,"o":7.775,"t":"2026-08-21T16:00:00Z","v":400,"vw":7.775},{"c":7.78,"h":7.785,"l":7.775,"n":10,"o":7.775,"t":"2026-08-21T16:15:00Z","v":1347,"vw":7.778929},{"c":7.7692,"h":7.77,"l":7.74,"n":26,"o":7.77,"t":"2026-08-21T16:30:00Z","v":3141,"vw":7.762378},{"c":7.72,"h":7.77,"l":7.71,"n":63,"o":7.77,"t":"2026-08-21T16:45:00Z","v":5507,"vw":7.720409},{"c":7.745,"h":7.75,"l":7.745,"n":4,"o":7.75,"t":"2026-08-21T17:00:00Z","v":248,"vw":7.747053},{"c":7.75,"h":7.75,"l":7.745,"n":4,"o":7.745,"t":"2026-08-21T17:15:00Z","v":305,"vw":7.747},{"c":7.73,"h":7.73,"l":7.73,"n":51,"o":7.73,"t":"2026-08-21T17:30:00Z","v":7742,"vw":7.73},{"c":7.71,"h":7.72,"l":7.695,"n":135,"o":7.72,"t":"2026-08-21T17:45:00Z","v":14104,"vw":7.701872},{"c":7.6702,"h":7.7099,"l":7.6702,"n":24,"o":7.7099,"t":"2026-08-21T18:00:00Z","v":3197,"vw":7.696074},{"c":7.71,"h":7.71,"l":7.68,"n":70,"o":7.68,"t":"2026-08-21T18:15:00Z","v":9092,"vw":7.686422},{"c":7.7,"h":7.7063,"l":7.7,"n":21,"o":7.7,"t":"2026-08-21T18:30:00Z","v":3300,"vw":7.700191},{"c":7.715,"h":7.72,"l":7.715,"n":2,"o":7.72,"t":"2026-08-21T18:45:00Z","v":300,"vw":7.716667},{"c":7.717,"h":7.72,"l":7.71,"n":22,"o":7.72,"t":"2026-08-21T19:15:00Z","v":3104,"vw":7.7132},{"c":7.715,"h":7.72,"l":7.715,"n":2,"o":7.72,"t":"2026-08-21T19:30:00Z","v":319,"vw":7.716567},{"c":7.705,"h":7.735,"l":7.705,"n":28,"o":7.7253,"t":"2026-08-21T19:45:00Z","v":2060,"vw":7.714372},{"c":7.71,"h":7.71,"l":7.71,"n":6,"o":7.71,"t":"2026-08-21T20:00:00Z","v":105,"vw":7.71},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-08-21T20:15:00Z","v":100,"vw":7.83},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-08-21T20:45:00Z","v":2700,"vw":7.69},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-08-21T21:45:00Z","v":100,"vw":7.71},{"c":7.72,"h":7.72,"l":7.72,"n":20,"o":7.72,"t":"2026-08-24T08:00:00Z","v":893,"vw":7.72},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-08-24T11:15:00Z","v":1000,"vw":7.7},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-08-24T13:00:00Z","v":130,"vw":7.83},{"c":7.59,"h":7.71,"l":7.55,"n":125,"o":7.71,"t":"2026-08-24T13:30:00Z","v":8265,"vw":7.6114},{"c":7.68,"h":7.69,"l":7.595,"n":47,"o":7.595,"t":"2026-08-24T13:45:00Z","v":11706,"vw":7.673232},{"c":7.62,"h":7.7,"l":7.62,"n":24,"o":7.7,"t":"2026-08-24T14:00:00Z","v":3249,"vw":7.665258},{"c":7.68,"h":7.685,"l":7.68,"n":5,"o":7.685,"t":"2026-08-24T14:45:00Z","v":486,"vw":7.682881},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-08-24T15:15:00Z","v":200,"vw":7.72},{"c":7.695,"h":7.7,"l":7.695,"n":9,"o":7.7,"t":"2026-08-24T15:45:00Z","v":798,"vw":7.69586},{"c":7.69,"h":7.695,"l":7.69,"n":4,"o":7.695,"t":"2026-08-24T16:00:00Z","v":203,"vw":7.6925},{"c":7.6899,"h":7.6899,"l":7.68,"n":3,"o":7.68,"t":"2026-08-24T16:30:00Z","v":514,"vw":7.68594},{"c":7.6315,"h":7.635,"l":7.63,"n":17,"o":7.635,"t":"2026-08-24T17:00:00Z","v":3346,"vw":7.63137},{"c":7.62,"h":7.64,"l":7.62,"n":7,"o":7.64,"t":"2026-08-24T17:15:00Z","v":369,"vw":7.628},{"c":7.6,"h":7.6,"l":7.6,"n":17,"o":7.6,"t":"2026-08-24T17:45:00Z","v":598,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-08-24T18:30:00Z","v":135,"vw":7.6},{"c":7.62,"h":7.625,"l":7.62,"n":3,"o":7.625,"t":"2026-08-24T18:45:00Z","v":301,"vw":7.621667},{"c":7.5951,"h":7.62,"l":7.5951,"n":11,"o":7.62,"t":"2026-08-24T19:30:00Z","v":12743,"vw":7.619451},{"c":7.59,"h":7.6,"l":7.58,"n":13,"o":7.6,"t":"2026-08-24T19:45:00Z","v":2637,"vw":7.582596},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-08-24T22:15:00Z","v":100,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-08-24T23:15:00Z","v":130,"vw":7.6},{"c":7.6,"h":7.6,"l":7.59,"n":5,"o":7.595,"t":"2026-08-25T11:30:00Z","v":2431,"vw":7.598568},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-08-25T13:15:00Z","v":400,"vw":7.79},{"c":7.55,"h":7.55,"l":7.5,"n":76,"o":7.55,"t":"2026-08-25T13:30:00Z","v":3541,"vw":7.547947},{"c":7.5,"h":7.53,"l":7.5,"n":22,"o":7.5215,"t":"2026-08-25T13:45:00Z","v":1108,"vw":7.51915},{"c":7.49,"h":7.52,"l":7.49,"n":40,"o":7.52,"t":"2026-08-25T14:00:00Z","v":551,"vw":7.5025},{"c":7.5,"h":7.51,"l":7.49,"n":119,"o":7.51,"t":"2026-08-25T14:15:00Z","v":6242,"vw":7.497439},{"c":7.55,"h":7.55,"l":7.5102,"n":16,"o":7.5102,"t":"2026-08-25T14:30:00Z","v":3363,"vw":7.516227},{"c":7.515,"h":7.52,"l":7.51,"n":67,"o":7.52,"t":"2026-08-25T14:45:00Z","v":1343,"vw":7.5175},{"c":7.5201,"h":7.5336,"l":7.5201,"n":13,"o":7.53,"t":"2026-08-25T15:15:00Z","v":2161,"vw":7.52523},{"c":7.555,"h":7.555,"l":7.5499,"n":9,"o":7.5499,"t":"2026-08-25T15:30:00Z","v":472,"vw":7.551241},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-08-25T15:45:00Z","v":126,"vw":7.54},{"c":7.52,"h":7.5581,"l":7.52,"n":35,"o":7.5581,"t":"2026-08-25T16:00:00Z","v":1193,"vw":7.531332},{"c":7.51,"h":7.51,"l":7.51,"n":16,"o":7.51,"t":"2026-08-25T16:15:00Z","v":238,"vw":7.51},{"c":7.5165,"h":7.5299,"l":7.5165,"n":14,"o":7.52,"t":"2026-08-25T16:30:00Z","v":6718,"vw":7.518373},{"c":7.515,"h":7.5191,"l":7.515,"n":2,"o":7.5191,"t":"2026-08-25T16:45:00Z","v":811,"vw":7.517078},{"c":7.5,"h":7.51,"l":7.5,"n":61,"o":7.51,"t":"2026-08-25T17:00:00Z","v":6583,"vw":7.504921},{"c":7.4501,"h":7.5,"l":7.4501,"n":68,"o":7.5,"t":"2026-08-25T17:15:00Z","v":3458,"vw":7.478592},{"c":7.4199,"h":7.469,"l":7.4199,"n":24,"o":7.469,"t":"2026-08-25T17:30:00Z","v":755,"vw":7.45538},{"c":7.41,"h":7.42,"l":7.405,"n":24,"o":7.405,"t":"2026-08-25T17:45:00Z","v":1618,"vw":7.4075},{"c":7.4,"h":7.425,"l":7.38,"n":119,"o":7.425,"t":"2026-08-25T18:00:00Z","v":29806,"vw":7.389126},{"c":7.43,"h":7.43,"l":7.39,"n":55,"o":7.4,"t":"2026-08-25T18:15:00Z","v":1414,"vw":7.419644},{"c":7.44,"h":7.44,"l":7.43,"n":11,"o":7.435,"t":"2026-08-25T18:30:00Z","v":3126,"vw":7.433387},{"c":7.44,"h":7.45,"l":7.43,"n":11,"o":7.44,"t":"2026-08-25T18:45:00Z","v":1003,"vw":7.434265},{"c":7.42,"h":7.435,"l":7.42,"n":21,"o":7.435,"t":"2026-08-25T19:00:00Z","v":1832,"vw":7.424356},{"c":7.3599,"h":7.4,"l":7.355,"n":67,"o":7.4,"t":"2026-08-25T19:15:00Z","v":4323,"vw":7.364718},{"c":7.3191,"h":7.355,"l":7.3191,"n":58,"o":7.355,"t":"2026-08-25T19:30:00Z","v":6559,"vw":7.34525},{"c":7.395,"h":7.41,"l":7.31,"n":49,"o":7.32,"t":"2026-08-25T19:45:00Z","v":5412,"vw":7.359257},{"c":7.45,"h":7.45,"l":7.45,"n":7,"o":7.45,"t":"2026-08-25T20:00:00Z","v":2355,"vw":7.45},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-08-25T21:30:00Z","v":270,"vw":7.4},{"c":7.4,"h":7.4,"l":7.39,"n":15,"o":7.39,"t":"2026-08-26T08:00:00Z","v":6045,"vw":7.398667},{"c":7.39,"h":7.39,"l":7.39,"n":3,"o":7.39,"t":"2026-08-26T10:45:00Z","v":146,"vw":7.39},{"c":7.37,"h":7.4,"l":7.37,"n":22,"o":7.4,"t":"2026-08-26T11:00:00Z","v":6701,"vw":7.382838},{"c":7.36,"h":7.37,"l":7.36,"n":8,"o":7.37,"t":"2026-08-26T11:30:00Z","v":632,"vw":7.365575},{"c":7.51,"h":7.51,"l":7.51,"n":6,"o":7.51,"t":"2026-08-26T12:30:00Z","v":138,"vw":7.51},{"c":7.35,"h":7.35,"l":7.34,"n":13,"o":7.34,"t":"2026-08-26T13:00:00Z","v":1009,"vw":7.343006},{"c":7.39,"h":7.41,"l":7.25,"n":160,"o":7.41,"t":"2026-08-26T13:30:00Z","v":12181,"vw":7.346599},{"c":7.36,"h":7.395,"l":7.355,"n":72,"o":7.395,"t":"2026-08-26T13:45:00Z","v":7049,"vw":7.382713},{"c":7.33,"h":7.36,"l":7.3199,"n":122,"o":7.35,"t":"2026-08-26T14:00:00Z","v":5831,"vw":7.349917},{"c":7.29,"h":7.32,"l":7.29,"n":86,"o":7.32,"t":"2026-08-26T14:15:00Z","v":2868,"vw":7.313849},{"c":7.29,"h":7.31,"l":7.22,"n":167,"o":7.28,"t":"2026-08-26T14:30:00Z","v":13474,"vw":7.247964},{"c":7.24,"h":7.29,"l":7.24,"n":37,"o":7.29,"t":"2026-08-26T14:45:00Z","v":1830,"vw":7.245882},{"c":7.2497,"h":7.25,"l":7.2291,"n":40,"o":7.2494,"t":"2026-08-26T15:00:00Z","v":2166,"vw":7.240555},{"c":7.24,"h":7.25,"l":7.24,"n":8,"o":7.25,"t":"2026-08-26T15:15:00Z","v":1932,"vw":7.246834},{"c":7.2314,"h":7.238,"l":7.2314,"n":15,"o":7.238,"t":"2026-08-26T15:30:00Z","v":767,"vw":7.234446},{"c":7.205,"h":7.235,"l":7.205,"n":77,"o":7.235,"t":"2026-08-26T15:45:00Z","v":3163,"vw":7.217872},{"c":7.195,"h":7.2,"l":7.195,"n":52,"o":7.2,"t":"2026-08-26T16:00:00Z","v":2096,"vw":7.195568},{"c":7.18,"h":7.199,"l":7.175,"n":78,"o":7.195,"t":"2026-08-26T16:15:00Z","v":4344,"vw":7.188426},{"c":7.18,"h":7.19,"l":7.18,"n":32,"o":7.19,"t":"2026-08-26T16:30:00Z","v":1297,"vw":7.182664},{"c":7.18,"h":7.18,"l":7.18,"n":11,"o":7.18,"t":"2026-08-26T16:45:00Z","v":115,"vw":7.18},{"c":7.185,"h":7.185,"l":7.18,"n":9,"o":7.18,"t":"2026-08-26T17:15:00Z","v":1239,"vw":7.184587},{"c":7.24,"h":7.24,"l":7.2219,"n":5,"o":7.23,"t":"2026-08-26T17:45:00Z","v":527,"vw":7.227893},{"c":7.2599,"h":7.2599,"l":7.249,"n":7,"o":7.2498,"t":"2026-08-26T18:00:00Z","v":885,"vw":7.251303},{"c":7.2662,"h":7.2662,"l":7.24,"n":9,"o":7.25,"t":"2026-08-26T18:15:00Z","v":6856,"vw":7.246045},{"c":7.26,"h":7.26,"l":7.26,"n":11,"o":7.26,"t":"2026-08-26T19:00:00Z","v":1403,"vw":7.26},{"c":7.274,"h":7.274,"l":7.2599,"n":30,"o":7.2599,"t":"2026-08-26T19:15:00Z","v":7322,"vw":7.262058},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-08-26T19:30:00Z","v":100,"vw":7.27},{"c":7.29,"h":7.29,"l":7.28,"n":14,"o":7.28,"t":"2026-08-26T19:45:00Z","v":2323,"vw":7.281115},{"c":7.33,"h":7.33,"l":7.33,"n":4,"o":7.33,"t":"2026-08-26T20:00:00Z","v":207,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":7,"o":7.33,"t":"2026-08-26T21:45:00Z","v":187,"vw":7.33},{"c":7.34,"h":7.41,"l":7.3,"n":9,"o":7.3,"t":"2026-08-26T22:45:00Z","v":1500,"vw":7.343702},{"c":7.29,"h":7.3,"l":7.22,"n":52,"o":7.3,"t":"2026-08-27T08:00:00Z","v":751,"vw":7.280198},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-08-27T08:45:00Z","v":575,"vw":7.22},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-08-27T13:00:00Z","v":150,"vw":7.29},{"c":7.29,"h":7.29,"l":7.29,"n":4,"o":7.29,"t":"2026-08-27T13:15:00Z","v":580,"vw":7.29},{"c":7.5,"h":7.5,"l":7.35,"n":71,"o":7.37,"t":"2026-08-27T13:30:00Z","v":8245,"vw":7.434275},{"c":7.5383,"h":7.5383,"l":7.49,"n":24,"o":7.49,"t":"2026-08-27T13:45:00Z","v":3961,"vw":7.51081},{"c":7.51,"h":7.53,"l":7.51,"n":16,"o":7.53,"t":"2026-08-27T14:00:00Z","v":5645,"vw":7.514132},{"c":7.53,"h":7.53,"l":7.53,"n":9,"o":7.53,"t":"2026-08-27T14:15:00Z","v":207,"vw":7.53},{"c":7.49,"h":7.51,"l":7.4655,"n":36,"o":7.5001,"t":"2026-08-27T14:30:00Z","v":6286,"vw":7.487371},{"c":7.48,"h":7.4801,"l":7.472,"n":10,"o":7.48,"t":"2026-08-27T14:45:00Z","v":928,"vw":7.475013},{"c":7.55,"h":7.57,"l":7.55,"n":20,"o":7.55,"t":"2026-08-27T15:00:00Z","v":3128,"vw":7.558139},{"c":7.555,"h":7.555,"l":7.5501,"n":2,"o":7.5501,"t":"2026-08-27T15:15:00Z","v":200,"vw":7.55255},{"c":7.5545,"h":7.57,"l":7.542,"n":16,"o":7.5585,"t":"2026-08-27T15:30:00Z","v":4303,"vw":7.555029},{"c":7.55,"h":7.55,"l":7.54,"n":7,"o":7.54,"t":"2026-08-27T15:45:00Z","v":320,"vw":7.546667},{"c":7.59,"h":7.59,"l":7.57,"n":19,"o":7.57,"t":"2026-08-27T16:00:00Z","v":1336,"vw":7.580185},{"c":7.62,"h":7.62,"l":7.5901,"n":10,"o":7.5901,"t":"2026-08-27T16:15:00Z","v":809,"vw":7.602688},{"c":7.6675,"h":7.67,"l":7.6385,"n":23,"o":7.6385,"t":"2026-08-27T16:30:00Z","v":2646,"vw":7.648447},{"c":7.66,"h":7.68,"l":7.66,"n":26,"o":7.67,"t":"2026-08-27T16:45:00Z","v":13147,"vw":7.674642},{"c":7.65,"h":7.66,"l":7.6474,"n":7,"o":7.6474,"t":"2026-08-27T17:00:00Z","v":3544,"vw":7.649307},{"c":7.6101,"h":7.67,"l":7.6101,"n":17,"o":7.67,"t":"2026-08-27T17:15:00Z","v":6065,"vw":7.629413},{"c":7.6128,"h":7.6184,"l":7.6128,"n":5,"o":7.6184,"t":"2026-08-27T17:30:00Z","v":1457,"vw":7.614062},{"c":7.63,"h":7.64,"l":7.62,"n":12,"o":7.63,"t":"2026-08-27T17:45:00Z","v":3633,"vw":7.634247},{"c":7.62,"h":7.6201,"l":7.62,"n":6,"o":7.62,"t":"2026-08-27T18:00:00Z","v":728,"vw":7.620043},{"c":7.6,"h":7.6,"l":7.595,"n":2,"o":7.595,"t":"2026-08-27T18:15:00Z","v":300,"vw":7.596667},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-08-27T18:45:00Z","v":301,"vw":7.6},{"c":7.6201,"h":7.6201,"l":7.6,"n":6,"o":7.6,"t":"2026-08-27T19:00:00Z","v":7941,"vw":7.619797},{"c":7.585,"h":7.585,"l":7.585,"n":2,"o":7.585,"t":"2026-08-27T19:30:00Z","v":176,"vw":7.585},{"c":7.58,"h":7.61,"l":7.54,"n":19,"o":7.58,"t":"2026-08-27T19:45:00Z","v":16185,"vw":7.583786},{"c":7.61,"h":7.61,"l":7.61,"n":5,"o":7.61,"t":"2026-08-27T20:00:00Z","v":169,"vw":7.61},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-08-27T21:45:00Z","v":200,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-08-28T13:00:00Z","v":182,"vw":7.6},{"c":7.795,"h":7.88,"l":7.58,"n":116,"o":7.58,"t":"2026-08-28T13:30:00Z","v":15935,"vw":7.678776},{"c":7.7573,"h":7.8232,"l":7.7573,"n":17,"o":7.8232,"t":"2026-08-28T13:45:00Z","v":839,"vw":7.773268},{"c":7.73,"h":7.75,"l":7.725,"n":17,"o":7.75,"t":"2026-08-28T14:00:00Z","v":676,"vw":7.732883},{"c":7.68,"h":7.75,"l":7.68,"n":30,"o":7.69,"t":"2026-08-28T14:15:00Z","v":2877,"vw":7.711794},{"c":7.6963,"h":7.705,"l":7.66,"n":10,"o":7.66,"t":"2026-08-28T14:30:00Z","v":1474,"vw":7.674476},{"c":7.719,"h":7.72,"l":7.719,"n":2,"o":7.72,"t":"2026-08-28T14:45:00Z","v":342,"vw":7.719292},{"c":7.665,"h":7.718,"l":7.665,"n":29,"o":7.718,"t":"2026-08-28T15:00:00Z","v":8175,"vw":7.700196},{"c":7.6521,"h":7.67,"l":7.64,"n":17,"o":7.64,"t":"2026-08-28T15:15:00Z","v":2237,"vw":7.654596},{"c":7.64,"h":7.67,"l":7.64,"n":5,"o":7.66,"t":"2026-08-28T15:30:00Z","v":421,"vw":7.659324},{"c":7.62,"h":7.62,"l":7.615,"n":4,"o":7.615,"t":"2026-08-28T15:45:00Z","v":476,"vw":7.616486},{"c":7.62,"h":7.62,"l":7.62,"n":9,"o":7.62,"t":"2026-08-28T16:00:00Z","v":1098,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-08-28T16:15:00Z","v":200,"vw":7.62},{"c":7.6163,"h":7.62,"l":7.6163,"n":6,"o":7.6186,"t":"2026-08-28T16:30:00Z","v":842,"vw":7.618958},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-08-28T16:45:00Z","v":141,"vw":7.65},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-08-28T17:00:00Z","v":201,"vw":7.61},{"c":7.6101,"h":7.625,"l":7.61,"n":9,"o":7.61,"t":"2026-08-28T17:30:00Z","v":9623,"vw":7.610734},{"c":7.62,"h":7.62,"l":7.62,"n":5,"o":7.62,"t":"2026-08-28T17:45:00Z","v":135,"vw":7.62},{"c":7.63,"h":7.63,"l":7.6236,"n":4,"o":7.6236,"t":"2026-08-28T18:15:00Z","v":554,"vw":7.62492},{"c":7.705,"h":7.71,"l":7.705,"n":5,"o":7.71,"t":"2026-08-28T18:30:00Z","v":325,"vw":7.708236},{"c":7.68,"h":7.69,"l":7.68,"n":3,"o":7.69,"t":"2026-08-28T18:45:00Z","v":273,"vw":7.685652},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-08-28T19:00:00Z","v":135,"vw":7.68},{"c":7.6799,"h":7.6799,"l":7.6799,"n":2,"o":7.6799,"t":"2026-08-28T19:15:00Z","v":601,"vw":7.6799},{"c":7.76,"h":7.76,"l":7.695,"n":17,"o":7.695,"t":"2026-08-28T19:30:00Z","v":680,"vw":7.727185},{"c":7.7,"h":7.75,"l":7.7,"n":34,"o":7.7199,"t":"2026-08-28T19:45:00Z","v":2121,"vw":7.723086},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-08-28T20:00:00Z","v":1363,"vw":7.72},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-08-28T22:30:00Z","v":300,"vw":7.9},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-08-31T08:00:00Z","v":105,"vw":7.7},{"c":7.77,"h":7.77,"l":7.77,"n":3,"o":7.77,"t":"2026-08-31T11:00:00Z","v":163,"vw":7.77},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-08-31T11:15:00Z","v":106,"vw":7.76},{"c":7.75,"h":7.75,"l":7.75,"n":7,"o":7.75,"t":"2026-08-31T11:30:00Z","v":453,"vw":7.75},{"c":7.7539,"h":7.7539,"l":7.7539,"n":1,"o":7.7539,"t":"2026-08-31T12:00:00Z","v":300,"vw":7.7539},{"c":7.7,"h":7.7,"l":7.7,"n":8,"o":7.7,"t":"2026-08-31T13:00:00Z","v":1672,"vw":7.7},{"c":7.75,"h":7.78,"l":7.64,"n":116,"o":7.64,"t":"2026-08-31T13:30:00Z","v":32909,"vw":7.761844},{"c":7.72,"h":7.79,"l":7.72,"n":8,"o":7.79,"t":"2026-08-31T13:45:00Z","v":1337,"vw":7.771573},{"c":7.7024,"h":7.7079,"l":7.69,"n":17,"o":7.702,"t":"2026-08-31T14:00:00Z","v":1101,"vw":7.700558},{"c":7.71,"h":7.73,"l":7.7,"n":7,"o":7.73,"t":"2026-08-31T14:15:00Z","v":556,"vw":7.710833},{"c":7.77,"h":7.77,"l":7.7512,"n":12,"o":7.7599,"t":"2026-08-31T14:30:00Z","v":710,"vw":7.760143},{"c":7.7728,"h":7.79,"l":7.77,"n":15,"o":7.79,"t":"2026-08-31T14:45:00Z","v":1721,"vw":7.784494},{"c":7.74,"h":7.75,"l":7.7399,"n":11,"o":7.75,"t":"2026-08-31T15:00:00Z","v":1804,"vw":7.741129},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-08-31T15:15:00Z","v":202,"vw":7.72},{"c":7.76,"h":7.76,"l":7.7331,"n":15,"o":7.739,"t":"2026-08-31T15:30:00Z","v":958,"vw":7.745732},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-08-31T15:45:00Z","v":130,"vw":7.75},{"c":7.77,"h":7.7803,"l":7.77,"n":22,"o":7.77,"t":"2026-08-31T16:00:00Z","v":1144,"vw":7.772171},{"c":7.79,"h":7.79,"l":7.785,"n":11,"o":7.79,"t":"2026-08-31T16:15:00Z","v":4413,"vw":7.789449},{"c":7.79,"h":7.791,"l":7.79,"n":18,"o":7.79,"t":"2026-08-31T16:30:00Z","v":8698,"vw":7.790036},{"c":7.8,"h":7.8,"l":7.8,"n":15,"o":7.8,"t":"2026-08-31T16:45:00Z","v":1222,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":5,"o":7.8,"t":"2026-08-31T17:00:00Z","v":553,"vw":7.8},{"c":7.7914,"h":7.81,"l":7.79,"n":13,"o":7.79,"t":"2026-08-31T17:15:00Z","v":7716,"vw":7.809174},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-08-31T17:30:00Z","v":5000,"vw":7.78},{"c":7.82,"h":7.82,"l":7.8,"n":3,"o":7.8,"t":"2026-08-31T17:45:00Z","v":1103,"vw":7.818182},{"c":7.85,"h":7.85,"l":7.84,"n":5,"o":7.84,"t":"2026-08-31T18:00:00Z","v":470,"vw":7.844767},{"c":7.85,"h":7.85,"l":7.84,"n":8,"o":7.84,"t":"2026-08-31T18:45:00Z","v":770,"vw":7.841429},{"c":7.86,"h":7.86,"l":7.86,"n":5,"o":7.86,"t":"2026-08-31T19:00:00Z","v":600,"vw":7.86},{"c":7.87,"h":7.88,"l":7.87,"n":2,"o":7.88,"t":"2026-08-31T19:15:00Z","v":200,"vw":7.875},{"c":7.8997,"h":7.9,"l":7.88,"n":7,"o":7.88,"t":"2026-08-31T19:30:00Z","v":10046,"vw":7.883307},{"c":7.89,"h":7.93,"l":7.89,"n":41,"o":7.9,"t":"2026-08-31T19:45:00Z","v":4367,"vw":7.910534},{"c":7.92,"h":7.92,"l":7.92,"n":5,"o":7.92,"t":"2026-08-31T20:00:00Z","v":178,"vw":7.92},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-08-31T21:30:00Z","v":150,"vw":7.89},{"c":7.9,"h":7.9,"l":7.81,"n":9,"o":7.81,"t":"2026-08-31T21:45:00Z","v":1386,"vw":7.846041},{"c":7.9,"h":7.9,"l":7.9,"n":5,"o":7.9,"t":"2026-09-01T12:00:00Z","v":158,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-09-01T12:15:00Z","v":204,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-01T12:45:00Z","v":100,"vw":7.9},{"c":7.74,"h":7.74,"l":7.74,"n":7,"o":7.74,"t":"2026-09-01T13:15:00Z","v":134,"vw":7.74},{"c":7.605,"h":7.85,"l":7.605,"n":79,"o":7.85,"t":"2026-09-01T13:30:00Z","v":6995,"vw":7.686902},{"c":7.66,"h":7.67,"l":7.66,"n":6,"o":7.67,"t":"2026-09-01T13:45:00Z","v":266,"vw":7.665},{"c":7.64,"h":7.64,"l":7.61,"n":5,"o":7.61,"t":"2026-09-01T14:00:00Z","v":417,"vw":7.6277},{"c":7.61,"h":7.63,"l":7.61,"n":28,"o":7.63,"t":"2026-09-01T14:15:00Z","v":1270,"vw":7.618921},{"c":7.6,"h":7.6199,"l":7.6,"n":36,"o":7.615,"t":"2026-09-01T14:30:00Z","v":5010,"vw":7.60685},{"c":7.6,"h":7.63,"l":7.6,"n":51,"o":7.63,"t":"2026-09-01T14:45:00Z","v":5942,"vw":7.607634},{"c":7.54,"h":7.5768,"l":7.54,"n":42,"o":7.5768,"t":"2026-09-01T15:00:00Z","v":920,"vw":7.562055},{"c":7.54,"h":7.54,"l":7.5201,"n":23,"o":7.53,"t":"2026-09-01T15:15:00Z","v":1644,"vw":7.533843},{"c":7.58,"h":7.58,"l":7.53,"n":20,"o":7.549,"t":"2026-09-01T15:30:00Z","v":2414,"vw":7.569601},{"c":7.57,"h":7.58,"l":7.56,"n":46,"o":7.58,"t":"2026-09-01T15:45:00Z","v":16390,"vw":7.57012},{"c":7.565,"h":7.57,"l":7.56,"n":6,"o":7.57,"t":"2026-09-01T16:00:00Z","v":312,"vw":7.565},{"c":7.55,"h":7.57,"l":7.55,"n":11,"o":7.57,"t":"2026-09-01T16:15:00Z","v":3010,"vw":7.556778},{"c":7.525,"h":7.54,"l":7.52,"n":31,"o":7.53,"t":"2026-09-01T16:30:00Z","v":1646,"vw":7.524876},{"c":7.53,"h":7.53,"l":7.5232,"n":4,"o":7.53,"t":"2026-09-01T16:45:00Z","v":437,"vw":7.528418},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-09-01T17:00:00Z","v":101,"vw":7.54},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-09-01T17:15:00Z","v":300,"vw":7.54},{"c":7.56,"h":7.56,"l":7.56,"n":5,"o":7.56,"t":"2026-09-01T17:30:00Z","v":1906,"vw":7.56},{"c":7.525,"h":7.54,"l":7.525,"n":4,"o":7.54,"t":"2026-09-01T17:45:00Z","v":507,"vw":7.534048},{"c":7.52,"h":7.5249,"l":7.52,"n":14,"o":7.5249,"t":"2026-09-01T18:00:00Z","v":1489,"vw":7.52342},{"c":7.5099,"h":7.529,"l":7.5,"n":51,"o":7.529,"t":"2026-09-01T18:15:00Z","v":2350,"vw":7.504561},{"c":7.485,"h":7.5,"l":7.485,"n":12,"o":7.5,"t":"2026-09-01T18:30:00Z","v":3097,"vw":7.499149},{"c":7.495,"h":7.495,"l":7.49,"n":7,"o":7.49,"t":"2026-09-01T18:45:00Z","v":260,"vw":7.4925},{"c":7.515,"h":7.519,"l":7.475,"n":13,"o":7.48,"t":"2026-09-01T19:00:00Z","v":1116,"vw":7.496349},{"c":7.539,"h":7.54,"l":7.539,"n":2,"o":7.54,"t":"2026-09-01T19:15:00Z","v":400,"vw":7.53925},{"c":7.57,"h":7.57,"l":7.55,"n":12,"o":7.56,"t":"2026-09-01T19:30:00Z","v":1539,"vw":7.559152},{"c":7.57,"h":7.605,"l":7.56,"n":65,"o":7.57,"t":"2026-09-01T19:45:00Z","v":5093,"vw":7.586365},{"c":7.7,"h":7.7,"l":7.55,"n":3,"o":7.55,"t":"2026-09-01T20:45:00Z","v":239,"vw":7.613025},{"c":7.46,"h":7.46,"l":7.46,"n":11,"o":7.46,"t":"2026-09-02T11:00:00Z","v":274,"vw":7.46},{"c":7.59,"h":7.6,"l":7.58,"n":6,"o":7.58,"t":"2026-09-02T12:00:00Z","v":1060,"vw":7.591877},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-09-02T12:15:00Z","v":126,"vw":7.58},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-09-02T12:30:00Z","v":100,"vw":7.58},{"c":7.61,"h":7.66,"l":7.555,"n":53,"o":7.58,"t":"2026-09-02T13:30:00Z","v":4286,"vw":7.606817},{"c":7.68,"h":7.68,"l":7.62,"n":7,"o":7.63,"t":"2026-09-02T13:45:00Z","v":1021,"vw":7.668216},{"c":7.67,"h":7.7001,"l":7.67,"n":6,"o":7.7001,"t":"2026-09-02T14:00:00Z","v":647,"vw":7.675935},{"c":7.63,"h":7.64,"l":7.615,"n":29,"o":7.635,"t":"2026-09-02T14:15:00Z","v":6959,"vw":7.633329},{"c":7.64,"h":7.64,"l":7.62,"n":9,"o":7.6201,"t":"2026-09-02T14:30:00Z","v":3126,"vw":7.620673},{"c":7.62,"h":7.63,"l":7.62,"n":6,"o":7.63,"t":"2026-09-02T15:00:00Z","v":1514,"vw":7.620667},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-09-02T15:30:00Z","v":506,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-09-02T15:45:00Z","v":148,"vw":7.62},{"c":7.54,"h":7.565,"l":7.54,"n":6,"o":7.565,"t":"2026-09-02T16:00:00Z","v":1392,"vw":7.554398},{"c":7.5499,"h":7.5499,"l":7.54,"n":7,"o":7.54,"t":"2026-09-02T16:15:00Z","v":2287,"vw":7.548652},{"c":7.5401,"h":7.5401,"l":7.5401,"n":1,"o":7.5401,"t":"2026-09-02T16:30:00Z","v":1000,"vw":7.5401},{"c":7.56,"h":7.56,"l":7.5401,"n":8,"o":7.5401,"t":"2026-09-02T16:45:00Z","v":2670,"vw":7.55248},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-09-02T17:00:00Z","v":1017,"vw":7.6},{"c":7.63,"h":7.64,"l":7.62,"n":36,"o":7.64,"t":"2026-09-02T17:30:00Z","v":22588,"vw":7.63602},{"c":7.63,"h":7.66,"l":7.63,"n":6,"o":7.65,"t":"2026-09-02T17:45:00Z","v":744,"vw":7.647143},{"c":7.7791,"h":7.79,"l":7.7499,"n":21,"o":7.75,"t":"2026-09-02T18:30:00Z","v":3091,"vw":7.770451},{"c":7.78,"h":7.81,"l":7.78,"n":12,"o":7.78,"t":"2026-09-02T18:45:00Z","v":4518,"vw":7.783351},{"c":7.8696,"h":7.8696,"l":7.79,"n":18,"o":7.8,"t":"2026-09-02T19:00:00Z","v":7316,"vw":7.849448},{"c":7.82,"h":7.89,"l":7.82,"n":36,"o":7.89,"t":"2026-09-02T19:15:00Z","v":5333,"vw":7.848031},{"c":7.8,"h":7.8199,"l":7.8,"n":6,"o":7.8199,"t":"2026-09-02T19:30:00Z","v":1099,"vw":7.816784},{"c":7.6992,"h":7.88,"l":7.6992,"n":22,"o":7.868,"t":"2026-09-02T19:45:00Z","v":2263,"vw":7.809966},{"c":8.12,"h":8.12,"l":7.75,"n":29,"o":7.75,"t":"2026-09-02T20:00:00Z","v":1782,"vw":7.988866},{"c":7.4,"h":7.75,"l":7.4,"n":48,"o":7.75,"t":"2026-09-02T20:15:00Z","v":3201,"vw":7.606876},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-09-02T20:45:00Z","v":200,"vw":7.54},{"c":7.68,"h":7.68,"l":7.56,"n":2,"o":7.56,"t":"2026-09-03T13:00:00Z","v":1560,"vw":7.578231},{"c":7.77,"h":7.77,"l":7.67,"n":7,"o":7.67,"t":"2026-09-03T13:15:00Z","v":2081,"vw":7.724454},{"c":7.6,"h":7.87,"l":7.51,"n":75,"o":7.6,"t":"2026-09-03T13:30:00Z","v":12999,"vw":7.627553},{"c":7.71,"h":7.71,"l":7.545,"n":15,"o":7.67,"t":"2026-09-03T13:45:00Z","v":11796,"vw":7.614247},{"c":7.69,"h":7.719,"l":7.69,"n":26,"o":7.71,"t":"2026-09-03T14:00:00Z","v":2327,"vw":7.710206},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-09-03T14:15:00Z","v":217,"vw":7.69},{"c":7.6903,"h":7.7,"l":7.6903,"n":2,"o":7.7,"t":"2026-09-03T14:30:00Z","v":1986,"vw":7.692185},{"c":7.61,"h":7.67,"l":7.6001,"n":16,"o":7.67,"t":"2026-09-03T14:45:00Z","v":1467,"vw":7.646166},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-09-03T15:00:00Z","v":101,"vw":7.65},{"c":7.68,"h":7.68,"l":7.65,"n":5,"o":7.65,"t":"2026-09-03T15:15:00Z","v":320,"vw":7.663144},{"c":7.739,"h":7.749,"l":7.7,"n":11,"o":7.7,"t":"2026-09-03T15:30:00Z","v":647,"vw":7.726288},{"c":7.82,"h":7.82,"l":7.76,"n":8,"o":7.76,"t":"2026-09-03T15:45:00Z","v":12515,"vw":7.790302},{"c":7.79,"h":7.79,"l":7.78,"n":7,"o":7.78,"t":"2026-09-03T16:00:00Z","v":344,"vw":7.783333},{"c":7.79,"h":7.79,"l":7.77,"n":5,"o":7.77,"t":"2026-09-03T16:30:00Z","v":918,"vw":7.782868},{"c":7.785,"h":7.785,"l":7.785,"n":2,"o":7.785,"t":"2026-09-03T16:45:00Z","v":101,"vw":7.785},{"c":7.8,"h":7.81,"l":7.79,"n":13,"o":7.79,"t":"2026-09-03T17:00:00Z","v":1362,"vw":7.8},{"c":7.77,"h":7.78,"l":7.77,"n":3,"o":7.78,"t":"2026-09-03T17:15:00Z","v":201,"vw":7.775},{"c":7.84,"h":7.85,"l":7.8,"n":19,"o":7.8,"t":"2026-09-03T17:30:00Z","v":13656,"vw":7.802084},{"c":7.89,"h":7.89,"l":7.825,"n":21,"o":7.84,"t":"2026-09-03T17:45:00Z","v":7584,"vw":7.8408},{"c":7.795,"h":7.795,"l":7.795,"n":3,"o":7.795,"t":"2026-09-03T18:00:00Z","v":216,"vw":7.795},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-09-03T18:15:00Z","v":109,"vw":7.81},{"c":7.775,"h":7.775,"l":7.775,"n":2,"o":7.775,"t":"2026-09-03T18:30:00Z","v":500,"vw":7.775},{"c":7.705,"h":7.75,"l":7.6528,"n":12,"o":7.75,"t":"2026-09-03T18:45:00Z","v":2179,"vw":7.687097},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-09-03T19:00:00Z","v":101,"vw":7.74},{"c":7.785,"h":7.785,"l":7.76,"n":4,"o":7.76,"t":"2026-09-03T19:15:00Z","v":2611,"vw":7.774912},{"c":7.78,"h":7.85,"l":7.77,"n":31,"o":7.85,"t":"2026-09-03T19:45:00Z","v":2744,"vw":7.813829},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-09-03T20:00:00Z","v":1105,"vw":7.84},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-09-03T20:45:00Z","v":125,"vw":7.73},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-09-03T21:00:00Z","v":100,"vw":7.84},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-03T22:30:00Z","v":169,"vw":7.81},{"c":7.734,"h":7.88,"l":7.6755,"n":84,"o":7.88,"t":"2026-09-04T13:30:00Z","v":2876,"vw":7.780312},{"c":7.75,"h":7.7651,"l":7.72,"n":22,"o":7.72,"t":"2026-09-04T13:45:00Z","v":4948,"vw":7.754854},{"c":7.739,"h":7.77,"l":7.71,"n":24,"o":7.77,"t":"2026-09-04T14:00:00Z","v":2512,"vw":7.760975},{"c":7.7799,"h":7.7799,"l":7.73,"n":4,"o":7.73,"t":"2026-09-04T14:15:00Z","v":637,"vw":7.738768},{"c":7.73,"h":7.78,"l":7.725,"n":28,"o":7.78,"t":"2026-09-04T14:30:00Z","v":2065,"vw":7.752199},{"c":7.72,"h":7.74,"l":7.72,"n":14,"o":7.739,"t":"2026-09-04T14:45:00Z","v":877,"vw":7.736067},{"c":7.72,"h":7.72,"l":7.72,"n":5,"o":7.72,"t":"2026-09-04T15:00:00Z","v":1122,"vw":7.72},{"c":7.68,"h":7.71,"l":7.68,"n":16,"o":7.71,"t":"2026-09-04T15:15:00Z","v":577,"vw":7.69996},{"c":7.709,"h":7.709,"l":7.6799,"n":15,"o":7.68,"t":"2026-09-04T15:30:00Z","v":4437,"vw":7.681097},{"c":7.69,"h":7.71,"l":7.69,"n":12,"o":7.71,"t":"2026-09-04T15:45:00Z","v":2847,"vw":7.701269},{"c":7.7,"h":7.71,"l":7.7,"n":3,"o":7.7,"t":"2026-09-04T16:00:00Z","v":718,"vw":7.703607},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-09-04T16:15:00Z","v":102,"vw":7.71},{"c":7.72,"h":7.72,"l":7.695,"n":7,"o":7.695,"t":"2026-09-04T16:30:00Z","v":436,"vw":7.708747},{"c":7.72,"h":7.72,"l":7.7128,"n":7,"o":7.7128,"t":"2026-09-04T16:45:00Z","v":513,"vw":7.717905},{"c":7.72,"h":7.73,"l":7.715,"n":9,"o":7.73,"t":"2026-09-04T17:00:00Z","v":1105,"vw":7.718802},{"c":7.725,"h":7.73,"l":7.725,"n":5,"o":7.73,"t":"2026-09-04T17:30:00Z","v":522,"vw":7.727},{"c":7.725,"h":7.73,"l":7.725,"n":4,"o":7.73,"t":"2026-09-04T17:45:00Z","v":343,"vw":7.727266},{"c":7.73,"h":7.73,"l":7.725,"n":8,"o":7.7269,"t":"2026-09-04T18:00:00Z","v":1239,"vw":7.728775},{"c":7.7319,"h":7.7319,"l":7.73,"n":5,"o":7.73,"t":"2026-09-04T18:15:00Z","v":1537,"vw":7.730254},{"c":7.72,"h":7.75,"l":7.72,"n":11,"o":7.75,"t":"2026-09-04T18:30:00Z","v":674,"vw":7.731667},{"c":7.58,"h":7.7,"l":7.58,"n":80,"o":7.7,"t":"2026-09-04T18:45:00Z","v":11780,"vw":7.643908},{"c":7.61,"h":7.63,"l":7.59,"n":133,"o":7.63,"t":"2026-09-04T19:00:00Z","v":22311,"vw":7.611823},{"c":7.625,"h":7.632,"l":7.62,"n":7,"o":7.632,"t":"2026-09-04T19:15:00Z","v":624,"vw":7.625984},{"c":7.61,"h":7.625,"l":7.61,"n":17,"o":7.625,"t":"2026-09-04T19:30:00Z","v":746,"vw":7.620833},{"c":7.62,"h":7.64,"l":7.61,"n":43,"o":7.61,"t":"2026-09-04T19:45:00Z","v":4426,"vw":7.619263},{"c":7.73,"h":7.73,"l":7.66,"n":6,"o":7.66,"t":"2026-09-04T20:00:00Z","v":359,"vw":7.691549},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-09-04T21:30:00Z","v":900,"vw":7.58},{"c":7.65,"h":7.71,"l":7.65,"n":10,"o":7.71,"t":"2026-09-08T08:00:00Z","v":1458,"vw":7.674},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-09-08T11:00:00Z","v":219,"vw":7.65},{"c":7.6,"h":7.68,"l":7.6,"n":7,"o":7.68,"t":"2026-09-08T11:30:00Z","v":4629,"vw":7.617582},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-08T12:00:00Z","v":100,"vw":7.67},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-09-08T12:15:00Z","v":164,"vw":7.63},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-09-08T12:45:00Z","v":104,"vw":7.64},{"c":7.6,"h":7.65,"l":7.6,"n":9,"o":7.65,"t":"2026-09-08T13:15:00Z","v":2914,"vw":7.602759},{"c":7.5,"h":7.6599,"l":7.42,"n":233,"o":7.57,"t":"2026-09-08T13:30:00Z","v":18181,"vw":7.543412},{"c":7.45,"h":7.53,"l":7.445,"n":83,"o":7.53,"t":"2026-09-08T13:45:00Z","v":12780,"vw":7.47981},{"c":7.3883,"h":7.45,"l":7.3883,"n":98,"o":7.424,"t":"2026-09-08T14:00:00Z","v":6327,"vw":7.407737},{"c":7.47,"h":7.475,"l":7.42,"n":42,"o":7.42,"t":"2026-09-08T14:15:00Z","v":5761,"vw":7.456219},{"c":7.4472,"h":7.49,"l":7.44,"n":28,"o":7.44,"t":"2026-09-08T14:30:00Z","v":6829,"vw":7.481713},{"c":7.46,"h":7.46,"l":7.46,"n":8,"o":7.46,"t":"2026-09-08T14:45:00Z","v":383,"vw":7.46},{"c":7.505,"h":7.52,"l":7.46,"n":47,"o":7.46,"t":"2026-09-08T15:00:00Z","v":6717,"vw":7.479083},{"c":7.54,"h":7.55,"l":7.54,"n":9,"o":7.55,"t":"2026-09-08T15:15:00Z","v":699,"vw":7.542072},{"c":7.54,"h":7.54,"l":7.54,"n":4,"o":7.54,"t":"2026-09-08T15:30:00Z","v":1031,"vw":7.54},{"c":7.555,"h":7.555,"l":7.55,"n":8,"o":7.55,"t":"2026-09-08T15:45:00Z","v":411,"vw":7.551835},{"c":7.5,"h":7.55,"l":7.4803,"n":26,"o":7.55,"t":"2026-09-08T16:00:00Z","v":9193,"vw":7.519355},{"c":7.56,"h":7.56,"l":7.505,"n":15,"o":7.505,"t":"2026-09-08T16:15:00Z","v":535,"vw":7.538133},{"c":7.585,"h":7.585,"l":7.585,"n":1,"o":7.585,"t":"2026-09-08T16:30:00Z","v":125,"vw":7.585},{"c":7.6,"h":7.6,"l":7.6,"n":5,"o":7.6,"t":"2026-09-08T16:45:00Z","v":134,"vw":7.6},{"c":7.605,"h":7.6297,"l":7.6,"n":14,"o":7.6,"t":"2026-09-08T17:15:00Z","v":6481,"vw":7.602641},{"c":7.58,"h":7.598,"l":7.58,"n":3,"o":7.598,"t":"2026-09-08T17:30:00Z","v":203,"vw":7.589},{"c":7.6299,"h":7.6299,"l":7.58,"n":17,"o":7.6028,"t":"2026-09-08T17:45:00Z","v":8665,"vw":7.600857},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-09-08T18:00:00Z","v":105,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-08T18:15:00Z","v":100,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-09-08T18:30:00Z","v":151,"vw":7.65},{"c":7.62,"h":7.6296,"l":7.61,"n":10,"o":7.6296,"t":"2026-09-08T18:45:00Z","v":821,"vw":7.616434},{"c":7.665,"h":7.665,"l":7.63,"n":11,"o":7.63,"t":"2026-09-08T19:00:00Z","v":836,"vw":7.651284},{"c":7.66,"h":7.665,"l":7.65,"n":12,"o":7.6519,"t":"2026-09-08T19:15:00Z","v":10881,"vw":7.659647},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-09-08T19:30:00Z","v":101,"vw":7.66},{"c":7.63,"h":7.66,"l":7.625,"n":38,"o":7.66,"t":"2026-09-08T19:45:00Z","v":3273,"vw":7.64094},{"c":7.66,"h":7.66,"l":7.66,"n":5,"o":7.66,"t":"2026-09-08T20:00:00Z","v":134,"vw":7.66},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-09-09T12:00:00Z","v":100,"vw":7.64},{"c":7.5548,"h":7.66,"l":7.5548,"n":89,"o":7.61,"t":"2026-09-09T13:30:00Z","v":6216,"vw":7.596862},{"c":7.5301,"h":7.587,"l":7.53,"n":22,"o":7.587,"t":"2026-09-09T13:45:00Z","v":955,"vw":7.542043},{"c":7.57,"h":7.57,"l":7.53,"n":16,"o":7.53,"t":"2026-09-09T14:00:00Z","v":966,"vw":7.547368},{"c":7.6007,"h":7.6007,"l":7.555,"n":16,"o":7.555,"t":"2026-09-09T14:15:00Z","v":581,"vw":7.572529},{"c":7.61,"h":7.62,"l":7.61,"n":12,"o":7.62,"t":"2026-09-09T14:30:00Z","v":1968,"vw":7.611304},{"c":7.58,"h":7.62,"l":7.58,"n":9,"o":7.62,"t":"2026-09-09T14:45:00Z","v":697,"vw":7.59188},{"c":7.58,"h":7.6,"l":7.58,"n":8,"o":7.6,"t":"2026-09-09T15:00:00Z","v":1132,"vw":7.597953},{"c":7.55,"h":7.575,"l":7.545,"n":29,"o":7.575,"t":"2026-09-09T15:15:00Z","v":2097,"vw":7.561751},{"c":7.569,"h":7.569,"l":7.545,"n":7,"o":7.55,"t":"2026-09-09T15:30:00Z","v":2329,"vw":7.548652},{"c":7.52,"h":7.56,"l":7.52,"n":29,"o":7.56,"t":"2026-09-09T15:45:00Z","v":1053,"vw":7.534737},{"c":7.5599,"h":7.56,"l":7.549,"n":4,"o":7.549,"t":"2026-09-09T16:00:00Z","v":2068,"vw":7.550271},{"c":7.5483,"h":7.559,"l":7.53,"n":8,"o":7.54,"t":"2026-09-09T16:15:00Z","v":639,"vw":7.541302},{"c":7.5722,"h":7.579,"l":7.5722,"n":2,"o":7.579,"t":"2026-09-09T16:30:00Z","v":200,"vw":7.5756},{"c":7.5622,"h":7.57,"l":7.5622,"n":4,"o":7.57,"t":"2026-09-09T16:45:00Z","v":400,"vw":7.5661},{"c":7.55,"h":7.55,"l":7.55,"n":7,"o":7.55,"t":"2026-09-09T17:30:00Z","v":272,"vw":7.55},{"c":7.53,"h":7.53,"l":7.52,"n":17,"o":7.53,"t":"2026-09-09T17:45:00Z","v":11302,"vw":7.529583},{"c":7.51,"h":7.53,"l":7.51,"n":53,"o":7.515,"t":"2026-09-09T18:00:00Z","v":11621,"vw":7.520833},{"c":7.51,"h":7.51,"l":7.51,"n":4,"o":7.51,"t":"2026-09-09T18:15:00Z","v":401,"vw":7.51},{"c":7.57,"h":7.5799,"l":7.569,"n":4,"o":7.5799,"t":"2026-09-09T18:45:00Z","v":5324,"vw":7.579262},{"c":7.58,"h":7.58,"l":7.58,"n":5,"o":7.58,"t":"2026-09-09T19:15:00Z","v":684,"vw":7.58},{"c":7.58,"h":7.59,"l":7.57,"n":53,"o":7.57,"t":"2026-09-09T19:45:00Z","v":6786,"vw":7.582198},{"c":7.62,"h":7.62,"l":7.62,"n":4,"o":7.62,"t":"2026-09-09T20:00:00Z","v":107,"vw":7.62},{"c":7.53,"h":7.53,"l":7.53,"n":6,"o":7.53,"t":"2026-09-09T22:30:00Z","v":214,"vw":7.53},{"c":7.5383,"h":7.5383,"l":7.5383,"n":1,"o":7.5383,"t":"2026-09-10T11:45:00Z","v":200,"vw":7.5383},{"c":7.5017,"h":7.5017,"l":7.5017,"n":2,"o":7.5017,"t":"2026-09-10T12:00:00Z","v":200,"vw":7.5017},{"c":7.4,"h":7.5,"l":7.33,"n":124,"o":7.5,"t":"2026-09-10T13:30:00Z","v":12799,"vw":7.41758},{"c":7.4018,"h":7.42,"l":7.4018,"n":8,"o":7.42,"t":"2026-09-10T13:45:00Z","v":5705,"vw":7.408649},{"c":7.41,"h":7.42,"l":7.41,"n":4,"o":7.42,"t":"2026-09-10T14:00:00Z","v":420,"vw":7.413294},{"c":7.46,"h":7.4639,"l":7.41,"n":20,"o":7.42,"t":"2026-09-10T14:15:00Z","v":6111,"vw":7.437275},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-09-10T14:30:00Z","v":121,"vw":7.46},{"c":7.4799,"h":7.48,"l":7.4799,"n":3,"o":7.48,"t":"2026-09-10T14:45:00Z","v":801,"vw":7.47995},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-09-10T15:00:00Z","v":752,"vw":7.42},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-09-10T15:15:00Z","v":142,"vw":7.43},{"c":7.5201,"h":7.5201,"l":7.47,"n":6,"o":7.47,"t":"2026-09-10T16:00:00Z","v":502,"vw":7.504413},{"c":7.55,"h":7.56,"l":7.543,"n":13,"o":7.543,"t":"2026-09-10T16:15:00Z","v":1715,"vw":7.551559},{"c":7.545,"h":7.55,"l":7.54,"n":6,"o":7.55,"t":"2026-09-10T16:30:00Z","v":949,"vw":7.547175},{"c":7.56,"h":7.56,"l":7.55,"n":8,"o":7.55,"t":"2026-09-10T16:45:00Z","v":848,"vw":7.551215},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-09-10T17:00:00Z","v":138,"vw":7.56},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-09-10T17:15:00Z","v":101,"vw":7.51},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-09-10T17:30:00Z","v":1025,"vw":7.5},{"c":7.485,"h":7.485,"l":7.485,"n":2,"o":7.485,"t":"2026-09-10T17:45:00Z","v":400,"vw":7.485},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-09-10T18:00:00Z","v":138,"vw":7.47},{"c":7.52,"h":7.52,"l":7.49,"n":5,"o":7.49,"t":"2026-09-10T18:45:00Z","v":607,"vw":7.4975},{"c":7.5173,"h":7.5173,"l":7.5173,"n":2,"o":7.5173,"t":"2026-09-10T19:00:00Z","v":1001,"vw":7.5173},{"c":7.52,"h":7.52,"l":7.501,"n":9,"o":7.52,"t":"2026-09-10T19:30:00Z","v":899,"vw":7.517389},{"c":7.54,"h":7.54,"l":7.52,"n":48,"o":7.52,"t":"2026-09-10T19:45:00Z","v":5589,"vw":7.537623},{"c":7.55,"h":7.55,"l":7.55,"n":5,"o":7.55,"t":"2026-09-10T20:00:00Z","v":1231,"vw":7.55},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-09-10T23:45:00Z","v":150,"vw":7.46},{"c":7.58,"h":7.61,"l":7.52,"n":77,"o":7.61,"t":"2026-09-11T13:30:00Z","v":9630,"vw":7.577779},{"c":7.715,"h":7.72,"l":7.61,"n":58,"o":7.61,"t":"2026-09-11T13:45:00Z","v":4047,"vw":7.666621},{"c":7.69,"h":7.7236,"l":7.69,"n":37,"o":7.72,"t":"2026-09-11T14:00:00Z","v":7627,"vw":7.715717},{"c":7.61,"h":7.71,"l":7.61,"n":21,"o":7.71,"t":"2026-09-11T14:15:00Z","v":1912,"vw":7.655063},{"c":7.54,"h":7.63,"l":7.539,"n":53,"o":7.625,"t":"2026-09-11T14:30:00Z","v":3789,"vw":7.560714},{"c":7.5391,"h":7.5497,"l":7.52,"n":38,"o":7.53,"t":"2026-09-11T14:45:00Z","v":2044,"vw":7.53918},{"c":7.555,"h":7.57,"l":7.545,"n":23,"o":7.5484,"t":"2026-09-11T15:00:00Z","v":1337,"vw":7.554859},{"c":7.565,"h":7.57,"l":7.56,"n":13,"o":7.56,"t":"2026-09-11T15:15:00Z","v":1107,"vw":7.564067},{"c":7.5609,"h":7.5609,"l":7.5609,"n":1,"o":7.5609,"t":"2026-09-11T15:30:00Z","v":150,"vw":7.5609},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-11T16:00:00Z","v":100,"vw":7.55},{"c":7.54,"h":7.54,"l":7.5353,"n":11,"o":7.5353,"t":"2026-09-11T16:30:00Z","v":374,"vw":7.538045},{"c":7.54,"h":7.57,"l":7.54,"n":160,"o":7.549,"t":"2026-09-11T16:45:00Z","v":37431,"vw":7.556389},{"c":7.54,"h":7.54,"l":7.54,"n":5,"o":7.54,"t":"2026-09-11T17:00:00Z","v":234,"vw":7.54},{"c":7.539,"h":7.539,"l":7.539,"n":3,"o":7.539,"t":"2026-09-11T17:15:00Z","v":300,"vw":7.539},{"c":7.58,"h":7.58,"l":7.57,"n":7,"o":7.57,"t":"2026-09-11T17:30:00Z","v":390,"vw":7.576795},{"c":7.55,"h":7.57,"l":7.55,"n":10,"o":7.57,"t":"2026-09-11T17:45:00Z","v":1643,"vw":7.556356},{"c":7.59,"h":7.6,"l":7.58,"n":16,"o":7.59,"t":"2026-09-11T18:15:00Z","v":2448,"vw":7.595275},{"c":7.6,"h":7.6,"l":7.585,"n":13,"o":7.6,"t":"2026-09-11T18:30:00Z","v":2872,"vw":7.598074},{"c":7.579,"h":7.582,"l":7.575,"n":34,"o":7.582,"t":"2026-09-11T18:45:00Z","v":3142,"vw":7.579709},{"c":7.57,"h":7.575,"l":7.55,"n":21,"o":7.575,"t":"2026-09-11T19:00:00Z","v":5811,"vw":7.565349},{"c":7.59,"h":7.59,"l":7.5893,"n":7,"o":7.5893,"t":"2026-09-11T19:15:00Z","v":1241,"vw":7.589942},{"c":7.5999,"h":7.6,"l":7.5975,"n":29,"o":7.6,"t":"2026-09-11T19:30:00Z","v":7219,"vw":7.599883},{"c":7.56,"h":7.605,"l":7.56,"n":46,"o":7.6,"t":"2026-09-11T19:45:00Z","v":2579,"vw":7.5848},{"c":7.6,"h":7.6,"l":7.6,"n":5,"o":7.6,"t":"2026-09-11T20:00:00Z","v":150,"vw":7.6},{"c":7.49,"h":7.51,"l":7.49,"n":95,"o":7.51,"t":"2026-09-11T22:15:00Z","v":802,"vw":7.5},{"c":7.49,"h":7.6,"l":7.49,"n":91,"o":7.6,"t":"2026-09-14T11:45:00Z","v":4701,"vw":7.528592},{"c":7.65,"h":7.69,"l":7.57,"n":173,"o":7.6,"t":"2026-09-14T13:30:00Z","v":36061,"vw":7.67226},{"c":7.75,"h":7.75,"l":7.69,"n":42,"o":7.7,"t":"2026-09-14T13:45:00Z","v":5354,"vw":7.708326},{"c":7.7599,"h":7.77,"l":7.75,"n":38,"o":7.75,"t":"2026-09-14T14:00:00Z","v":7115,"vw":7.756019},{"c":7.72,"h":7.74,"l":7.71,"n":15,"o":7.74,"t":"2026-09-14T14:15:00Z","v":1121,"vw":7.723091},{"c":7.73,"h":7.7346,"l":7.73,"n":8,"o":7.7346,"t":"2026-09-14T14:30:00Z","v":797,"vw":7.731613},{"c":7.775,"h":7.775,"l":7.745,"n":30,"o":7.745,"t":"2026-09-14T14:45:00Z","v":2157,"vw":7.766036},{"c":7.83,"h":7.84,"l":7.765,"n":35,"o":7.765,"t":"2026-09-14T15:00:00Z","v":6545,"vw":7.781828},{"c":7.8201,"h":7.84,"l":7.8201,"n":12,"o":7.84,"t":"2026-09-14T15:30:00Z","v":1688,"vw":7.825745},{"c":7.845,"h":7.845,"l":7.82,"n":8,"o":7.82,"t":"2026-09-14T15:45:00Z","v":1085,"vw":7.842573},{"c":7.9,"h":7.91,"l":7.8434,"n":41,"o":7.8434,"t":"2026-09-14T16:00:00Z","v":5242,"vw":7.872274},{"c":7.92,"h":7.9218,"l":7.92,"n":6,"o":7.9218,"t":"2026-09-14T16:15:00Z","v":228,"vw":7.9209},{"c":7.94,"h":7.94,"l":7.9,"n":12,"o":7.9,"t":"2026-09-14T16:30:00Z","v":20947,"vw":7.929621},{"c":7.96,"h":7.96,"l":7.91,"n":68,"o":7.94,"t":"2026-09-14T16:45:00Z","v":21582,"vw":7.916135},{"c":7.94,"h":7.97,"l":7.94,"n":10,"o":7.97,"t":"2026-09-14T17:00:00Z","v":683,"vw":7.956667},{"c":7.98,"h":7.98,"l":7.97,"n":9,"o":7.97,"t":"2026-09-14T17:15:00Z","v":921,"vw":7.972804},{"c":7.98,"h":7.985,"l":7.98,"n":10,"o":7.985,"t":"2026-09-14T17:30:00Z","v":328,"vw":7.982826},{"c":7.97,"h":7.9702,"l":7.97,"n":3,"o":7.9702,"t":"2026-09-14T17:45:00Z","v":241,"vw":7.970113},{"c":7.9701,"h":7.975,"l":7.97,"n":11,"o":7.97,"t":"2026-09-14T18:00:00Z","v":24552,"vw":7.970069},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-09-14T18:15:00Z","v":128,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-09-14T18:30:00Z","v":150,"vw":7.96},{"c":7.96,"h":7.96,"l":7.955,"n":5,"o":7.96,"t":"2026-09-14T18:45:00Z","v":714,"vw":7.956404},{"c":8.01,"h":8.01,"l":7.975,"n":48,"o":7.975,"t":"2026-09-14T19:00:00Z","v":12586,"vw":7.997827},{"c":8.009,"h":8.01,"l":7.99,"n":15,"o":8.01,"t":"2026-09-14T19:15:00Z","v":1626,"vw":8.0002},{"c":7.99,"h":8.01,"l":7.99,"n":20,"o":7.99,"t":"2026-09-14T19:30:00Z","v":2054,"vw":7.99531},{"c":7.89,"h":7.99,"l":7.89,"n":26,"o":7.982,"t":"2026-09-14T19:45:00Z","v":2684,"vw":7.925398},{"c":7.93,"h":7.93,"l":7.93,"n":5,"o":7.93,"t":"2026-09-14T20:00:00Z","v":253,"vw":7.93},{"c":8,"h":8,"l":7.92,"n":18,"o":7.92,"t":"2026-09-15T13:00:00Z","v":1005,"vw":7.964149},{"c":7.819,"h":7.82,"l":7.77,"n":53,"o":7.82,"t":"2026-09-15T13:30:00Z","v":3133,"vw":7.812307},{"c":7.75,"h":7.75,"l":7.75,"n":8,"o":7.75,"t":"2026-09-15T13:45:00Z","v":1436,"vw":7.75},{"c":7.79,"h":7.79,"l":7.77,"n":32,"o":7.775,"t":"2026-09-15T14:00:00Z","v":4383,"vw":7.785147},{"c":7.75,"h":7.79,"l":7.75,"n":12,"o":7.79,"t":"2026-09-15T14:15:00Z","v":293,"vw":7.766471},{"c":7.75,"h":7.77,"l":7.73,"n":93,"o":7.73,"t":"2026-09-15T14:30:00Z","v":21308,"vw":7.763073},{"c":7.705,"h":7.74,"l":7.705,"n":29,"o":7.74,"t":"2026-09-15T14:45:00Z","v":6289,"vw":7.710875},{"c":7.7348,"h":7.76,"l":7.71,"n":19,"o":7.71,"t":"2026-09-15T15:00:00Z","v":3068,"vw":7.737792},{"c":7.72,"h":7.73,"l":7.72,"n":14,"o":7.72,"t":"2026-09-15T15:15:00Z","v":3697,"vw":7.724185},{"c":7.8,"h":7.8,"l":7.77,"n":7,"o":7.77,"t":"2026-09-15T15:45:00Z","v":3737,"vw":7.798637},{"c":7.77,"h":7.83,"l":7.77,"n":15,"o":7.83,"t":"2026-09-15T16:00:00Z","v":2451,"vw":7.795853},{"c":7.78,"h":7.78,"l":7.75,"n":15,"o":7.75,"t":"2026-09-15T16:15:00Z","v":1621,"vw":7.763494},{"c":7.8,"h":7.83,"l":7.8,"n":16,"o":7.83,"t":"2026-09-15T16:30:00Z","v":1091,"vw":7.816031},{"c":7.82,"h":7.82,"l":7.81,"n":6,"o":7.81,"t":"2026-09-15T16:45:00Z","v":1482,"vw":7.816419},{"c":7.835,"h":7.835,"l":7.83,"n":6,"o":7.83,"t":"2026-09-15T17:00:00Z","v":285,"vw":7.8325},{"c":7.7928,"h":7.8,"l":7.7928,"n":4,"o":7.8,"t":"2026-09-15T18:00:00Z","v":625,"vw":7.794},{"c":7.815,"h":7.815,"l":7.805,"n":2,"o":7.805,"t":"2026-09-15T18:15:00Z","v":270,"vw":7.81037},{"c":7.79,"h":7.79,"l":7.79,"n":5,"o":7.79,"t":"2026-09-15T18:30:00Z","v":202,"vw":7.79},{"c":7.77,"h":7.77,"l":7.74,"n":20,"o":7.77,"t":"2026-09-15T18:45:00Z","v":2179,"vw":7.757795},{"c":7.75,"h":7.765,"l":7.75,"n":7,"o":7.7502,"t":"2026-09-15T19:00:00Z","v":2488,"vw":7.75739},{"c":7.7599,"h":7.7599,"l":7.75,"n":14,"o":7.75,"t":"2026-09-15T19:15:00Z","v":7228,"vw":7.756626},{"c":7.77,"h":7.78,"l":7.76,"n":6,"o":7.78,"t":"2026-09-15T19:30:00Z","v":1096,"vw":7.771714},{"c":7.73,"h":7.76,"l":7.72,"n":31,"o":7.755,"t":"2026-09-15T19:45:00Z","v":2541,"vw":7.748864},{"c":7.72,"h":7.72,"l":7.72,"n":5,"o":7.72,"t":"2026-09-15T20:00:00Z","v":124,"vw":7.72},{"c":7.8894,"h":7.8894,"l":7.88,"n":2,"o":7.88,"t":"2026-09-15T23:15:00Z","v":330,"vw":7.882848},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-16T13:00:00Z","v":143,"vw":7.88},{"c":7.5995,"h":7.8,"l":7.51,"n":193,"o":7.8,"t":"2026-09-16T13:30:00Z","v":36078,"vw":7.567855},{"c":7.5564,"h":7.6,"l":7.532,"n":32,"o":7.585,"t":"2026-09-16T13:45:00Z","v":6465,"vw":7.57293},{"c":7.57,"h":7.61,"l":7.57,"n":14,"o":7.6,"t":"2026-09-16T14:00:00Z","v":1349,"vw":7.595416},{"c":7.627,"h":7.63,"l":7.5699,"n":67,"o":7.5699,"t":"2026-09-16T14:15:00Z","v":21962,"vw":7.603013},{"c":7.62,"h":7.62,"l":7.615,"n":3,"o":7.615,"t":"2026-09-16T14:45:00Z","v":410,"vw":7.61875},{"c":7.65,"h":7.65,"l":7.629,"n":18,"o":7.629,"t":"2026-09-16T15:00:00Z","v":2078,"vw":7.644356},{"c":7.63,"h":7.6461,"l":7.63,"n":35,"o":7.6402,"t":"2026-09-16T15:15:00Z","v":3479,"vw":7.639674},{"c":7.62,"h":7.63,"l":7.62,"n":25,"o":7.63,"t":"2026-09-16T15:30:00Z","v":2609,"vw":7.623536},{"c":7.64,"h":7.64,"l":7.6201,"n":9,"o":7.6201,"t":"2026-09-16T15:45:00Z","v":2612,"vw":7.63437},{"c":7.635,"h":7.635,"l":7.635,"n":2,"o":7.635,"t":"2026-09-16T16:00:00Z","v":126,"vw":7.635},{"c":7.645,"h":7.645,"l":7.645,"n":4,"o":7.645,"t":"2026-09-16T16:15:00Z","v":300,"vw":7.645},{"c":7.65,"h":7.66,"l":7.65,"n":10,"o":7.65,"t":"2026-09-16T16:30:00Z","v":2132,"vw":7.651612},{"c":7.6499,"h":7.65,"l":7.6499,"n":3,"o":7.65,"t":"2026-09-16T16:45:00Z","v":1200,"vw":7.649992},{"c":7.64,"h":7.64,"l":7.64,"n":5,"o":7.64,"t":"2026-09-16T17:00:00Z","v":306,"vw":7.64},{"c":7.63,"h":7.63,"l":7.63,"n":6,"o":7.63,"t":"2026-09-16T17:15:00Z","v":464,"vw":7.63},{"c":7.62,"h":7.62,"l":7.62,"n":12,"o":7.62,"t":"2026-09-16T17:45:00Z","v":421,"vw":7.62},{"c":7.6,"h":7.61,"l":7.59,"n":43,"o":7.6,"t":"2026-09-16T18:00:00Z","v":3976,"vw":7.594431},{"c":7.58,"h":7.609,"l":7.58,"n":36,"o":7.609,"t":"2026-09-16T18:15:00Z","v":3451,"vw":7.594256},{"c":7.5895,"h":7.5895,"l":7.57,"n":3,"o":7.57,"t":"2026-09-16T18:30:00Z","v":2796,"vw":7.576942},{"c":7.58,"h":7.61,"l":7.58,"n":15,"o":7.61,"t":"2026-09-16T18:45:00Z","v":1065,"vw":7.598},{"c":7.52,"h":7.57,"l":7.52,"n":42,"o":7.57,"t":"2026-09-16T19:00:00Z","v":7002,"vw":7.546992},{"c":7.52,"h":7.54,"l":7.52,"n":19,"o":7.53,"t":"2026-09-16T19:15:00Z","v":3563,"vw":7.532303},{"c":7.55,"h":7.559,"l":7.54,"n":16,"o":7.55,"t":"2026-09-16T19:30:00Z","v":1413,"vw":7.550308},{"c":7.61,"h":7.61,"l":7.55,"n":39,"o":7.55,"t":"2026-09-16T19:45:00Z","v":6974,"vw":7.596875},{"c":7.58,"h":7.65,"l":7.58,"n":6,"o":7.6,"t":"2026-09-16T20:00:00Z","v":800,"vw":7.607725},{"c":7.71,"h":7.76,"l":7.71,"n":40,"o":7.76,"t":"2026-09-16T21:30:00Z","v":1197,"vw":7.735},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-09-16T23:45:00Z","v":200,"vw":7.8},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-09-17T11:00:00Z","v":100,"vw":7.62},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-09-17T11:45:00Z","v":151,"vw":7.73},{"c":7.564,"h":7.564,"l":7.48,"n":115,"o":7.52,"t":"2026-09-17T13:30:00Z","v":10751,"vw":7.513422},{"c":7.5794,"h":7.58,"l":7.56,"n":11,"o":7.58,"t":"2026-09-17T13:45:00Z","v":1917,"vw":7.568389},{"c":7.58,"h":7.58,"l":7.54,"n":18,"o":7.54,"t":"2026-09-17T14:00:00Z","v":2935,"vw":7.564398},{"c":7.585,"h":7.59,"l":7.5722,"n":16,"o":7.5722,"t":"2026-09-17T14:15:00Z","v":3386,"vw":7.578724},{"c":7.6087,"h":7.61,"l":7.6,"n":12,"o":7.6,"t":"2026-09-17T14:30:00Z","v":4864,"vw":7.605882},{"c":7.62,"h":7.62,"l":7.61,"n":17,"o":7.61,"t":"2026-09-17T14:45:00Z","v":3971,"vw":7.615312},{"c":7.58,"h":7.61,"l":7.58,"n":11,"o":7.61,"t":"2026-09-17T15:00:00Z","v":730,"vw":7.598334},{"c":7.575,"h":7.58,"l":7.575,"n":6,"o":7.58,"t":"2026-09-17T15:15:00Z","v":423,"vw":7.578333},{"c":7.57,"h":7.59,"l":7.57,"n":5,"o":7.59,"t":"2026-09-17T15:30:00Z","v":312,"vw":7.583548},{"c":7.58,"h":7.58,"l":7.58,"n":3,"o":7.58,"t":"2026-09-17T16:00:00Z","v":1104,"vw":7.58},{"c":7.595,"h":7.595,"l":7.58,"n":3,"o":7.58,"t":"2026-09-17T16:15:00Z","v":370,"vw":7.589932},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-09-17T16:30:00Z","v":255,"vw":7.59},{"c":7.55,"h":7.59,"l":7.55,"n":16,"o":7.59,"t":"2026-09-17T16:45:00Z","v":982,"vw":7.580631},{"c":7.5799,"h":7.5799,"l":7.5799,"n":4,"o":7.5799,"t":"2026-09-17T17:00:00Z","v":504,"vw":7.5799},{"c":7.5726,"h":7.5726,"l":7.5726,"n":1,"o":7.5726,"t":"2026-09-17T17:30:00Z","v":300,"vw":7.5726},{"c":7.5631,"h":7.57,"l":7.5579,"n":20,"o":7.5692,"t":"2026-09-17T17:45:00Z","v":2931,"vw":7.563177},{"c":7.57,"h":7.575,"l":7.57,"n":8,"o":7.575,"t":"2026-09-17T18:15:00Z","v":2954,"vw":7.573759},{"c":7.55,"h":7.56,"l":7.55,"n":17,"o":7.56,"t":"2026-09-17T18:30:00Z","v":1202,"vw":7.551818},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-09-17T18:45:00Z","v":137,"vw":7.56},{"c":7.58,"h":7.58,"l":7.56,"n":7,"o":7.56,"t":"2026-09-17T19:15:00Z","v":606,"vw":7.572887},{"c":7.58,"h":7.58,"l":7.58,"n":4,"o":7.58,"t":"2026-09-17T19:30:00Z","v":1030,"vw":7.58},{"c":7.57,"h":7.59,"l":7.57,"n":14,"o":7.59,"t":"2026-09-17T19:45:00Z","v":1963,"vw":7.587353},{"c":7.63,"h":7.63,"l":7.63,"n":5,"o":7.63,"t":"2026-09-17T20:00:00Z","v":1208,"vw":7.63},{"c":7.66,"h":7.66,"l":7.66,"n":4,"o":7.66,"t":"2026-09-18T08:45:00Z","v":200,"vw":7.66},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-09-18T09:15:00Z","v":224,"vw":7.6},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-09-18T12:30:00Z","v":200,"vw":7.64},{"c":7.5509,"h":7.63,"l":7.55,"n":190,"o":7.63,"t":"2026-09-18T13:30:00Z","v":25938,"vw":7.571544},{"c":7.559,"h":7.579,"l":7.55,"n":37,"o":7.579,"t":"2026-09-18T13:45:00Z","v":5506,"vw":7.564189},{"c":7.552,"h":7.57,"l":7.53,"n":60,"o":7.55,"t":"2026-09-18T14:00:00Z","v":7320,"vw":7.549622},{"c":7.56,"h":7.57,"l":7.555,"n":28,"o":7.56,"t":"2026-09-18T14:15:00Z","v":2234,"vw":7.562926},{"c":7.57,"h":7.57,"l":7.56,"n":19,"o":7.57,"t":"2026-09-18T14:30:00Z","v":1663,"vw":7.566875},{"c":7.59,"h":7.59,"l":7.57,"n":22,"o":7.57,"t":"2026-09-18T14:45:00Z","v":2222,"vw":7.579872},{"c":7.64,"h":7.65,"l":7.6,"n":23,"o":7.6,"t":"2026-09-18T15:00:00Z","v":2635,"vw":7.621769},{"c":7.625,"h":7.63,"l":7.625,"n":8,"o":7.63,"t":"2026-09-18T15:15:00Z","v":863,"vw":7.62625},{"c":7.63,"h":7.63,"l":7.625,"n":13,"o":7.63,"t":"2026-09-18T15:30:00Z","v":1109,"vw":7.626583},{"c":7.65,"h":7.65,"l":7.6299,"n":16,"o":7.63,"t":"2026-09-18T15:45:00Z","v":3041,"vw":7.630961},{"c":7.6091,"h":7.665,"l":7.6091,"n":7,"o":7.665,"t":"2026-09-18T16:15:00Z","v":474,"vw":7.632798},{"c":7.551,"h":7.575,"l":7.55,"n":43,"o":7.575,"t":"2026-09-18T16:30:00Z","v":6017,"vw":7.551154},{"c":7.58,"h":7.59,"l":7.545,"n":120,"o":7.59,"t":"2026-09-18T16:45:00Z","v":28181,"vw":7.562108},{"c":7.58,"h":7.58,"l":7.56,"n":10,"o":7.57,"t":"2026-09-18T17:00:00Z","v":3082,"vw":7.574454},{"c":7.58,"h":7.58,"l":7.58,"n":13,"o":7.58,"t":"2026-09-18T17:15:00Z","v":9741,"vw":7.58},{"c":7.55,"h":7.59,"l":7.53,"n":162,"o":7.59,"t":"2026-09-18T17:30:00Z","v":18877,"vw":7.564818},{"c":7.5596,"h":7.5596,"l":7.5498,"n":16,"o":7.55,"t":"2026-09-18T17:45:00Z","v":1114,"vw":7.551194},{"c":7.539,"h":7.56,"l":7.535,"n":30,"o":7.56,"t":"2026-09-18T18:00:00Z","v":1949,"vw":7.543419},{"c":7.51,"h":7.55,"l":7.5,"n":100,"o":7.54,"t":"2026-09-18T18:15:00Z","v":9432,"vw":7.51986},{"c":7.49,"h":7.53,"l":7.49,"n":55,"o":7.53,"t":"2026-09-18T18:30:00Z","v":3155,"vw":7.504579},{"c":7.48,"h":7.52,"l":7.48,"n":39,"o":7.49,"t":"2026-09-18T18:45:00Z","v":7271,"vw":7.50391},{"c":7.42,"h":7.48,"l":7.42,"n":139,"o":7.48,"t":"2026-09-18T19:00:00Z","v":11927,"vw":7.42968},{"c":7.42,"h":7.42,"l":7.42,"n":12,"o":7.42,"t":"2026-09-18T19:15:00Z","v":498,"vw":7.42},{"c":7.3748,"h":7.42,"l":7.3748,"n":54,"o":7.42,"t":"2026-09-18T19:30:00Z","v":2129,"vw":7.397763},{"c":7.365,"h":7.4,"l":7.3303,"n":44,"o":7.4,"t":"2026-09-18T19:45:00Z","v":10273,"vw":7.363104},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-09-18T20:00:00Z","v":416,"vw":7.4},{"c":7.4,"h":7.49,"l":7.4,"n":10,"o":7.49,"t":"2026-09-18T20:30:00Z","v":410,"vw":7.43},{"c":7.4,"h":7.45,"l":7.4,"n":10,"o":7.45,"t":"2026-09-18T21:00:00Z","v":1303,"vw":7.441494},{"c":7.4,"h":7.42,"l":7.4,"n":10,"o":7.42,"t":"2026-09-18T21:30:00Z","v":10032,"vw":7.414},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-09-18T22:15:00Z","v":195,"vw":7.47},{"c":7.44,"h":7.44,"l":7.42,"n":8,"o":7.42,"t":"2026-09-18T22:45:00Z","v":341,"vw":7.43},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-09-18T23:00:00Z","v":201,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-09-18T23:15:00Z","v":101,"vw":7.44},{"c":7.5,"h":7.5,"l":7.5,"n":14,"o":7.5,"t":"2026-09-21T08:00:00Z","v":159,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-21T09:00:00Z","v":200,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-09-21T09:15:00Z","v":1300,"vw":7.5},{"c":7.4993,"h":7.4993,"l":7.4993,"n":1,"o":7.4993,"t":"2026-09-21T10:15:00Z","v":200,"vw":7.4993},{"c":7.46,"h":7.49,"l":7.46,"n":8,"o":7.49,"t":"2026-09-21T11:15:00Z","v":416,"vw":7.467355},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-21T11:45:00Z","v":180,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-09-21T12:45:00Z","v":352,"vw":7.5},{"c":7.4078,"h":7.4872,"l":7.365,"n":298,"o":7.48,"t":"2026-09-21T13:30:00Z","v":16322,"vw":7.430524},{"c":7.41,"h":7.4192,"l":7.37,"n":98,"o":7.4091,"t":"2026-09-21T13:45:00Z","v":11119,"vw":7.386035},{"c":7.51,"h":7.51,"l":7.44,"n":31,"o":7.44,"t":"2026-09-21T14:00:00Z","v":8493,"vw":7.479486},{"c":7.5501,"h":7.58,"l":7.51,"n":39,"o":7.51,"t":"2026-09-21T14:15:00Z","v":9206,"vw":7.54208},{"c":7.531,"h":7.58,"l":7.529,"n":19,"o":7.552,"t":"2026-09-21T14:30:00Z","v":1969,"vw":7.552321},{"c":7.5561,"h":7.56,"l":7.54,"n":11,"o":7.54,"t":"2026-09-21T14:45:00Z","v":4616,"vw":7.554298},{"c":7.565,"h":7.57,"l":7.54,"n":25,"o":7.56,"t":"2026-09-21T15:00:00Z","v":18832,"vw":7.557043},{"c":7.575,"h":7.58,"l":7.56,"n":27,"o":7.5701,"t":"2026-09-21T15:15:00Z","v":4486,"vw":7.57681},{"c":7.56,"h":7.575,"l":7.55,"n":30,"o":7.575,"t":"2026-09-21T15:30:00Z","v":6924,"vw":7.554538},{"c":7.58,"h":7.58,"l":7.565,"n":16,"o":7.565,"t":"2026-09-21T15:45:00Z","v":3363,"vw":7.570027},{"c":7.5902,"h":7.5902,"l":7.59,"n":6,"o":7.59,"t":"2026-09-21T16:00:00Z","v":1459,"vw":7.590131},{"c":7.6,"h":7.6,"l":7.59,"n":15,"o":7.5974,"t":"2026-09-21T16:15:00Z","v":4177,"vw":7.591179},{"c":7.58,"h":7.6,"l":7.58,"n":14,"o":7.6,"t":"2026-09-21T16:30:00Z","v":1845,"vw":7.588384},{"c":7.55,"h":7.57,"l":7.545,"n":10,"o":7.57,"t":"2026-09-21T16:45:00Z","v":3036,"vw":7.551219},{"c":7.54,"h":7.54,"l":7.54,"n":4,"o":7.54,"t":"2026-09-21T17:00:00Z","v":212,"vw":7.54},{"c":7.5598,"h":7.56,"l":7.55,"n":17,"o":7.5501,"t":"2026-09-21T17:15:00Z","v":2625,"vw":7.553336},{"c":7.5383,"h":7.555,"l":7.5383,"n":9,"o":7.555,"t":"2026-09-21T17:30:00Z","v":1557,"vw":7.545672},{"c":7.542,"h":7.542,"l":7.5321,"n":4,"o":7.5321,"t":"2026-09-21T17:45:00Z","v":411,"vw":7.539525},{"c":7.57,"h":7.57,"l":7.56,"n":5,"o":7.5622,"t":"2026-09-21T18:00:00Z","v":532,"vw":7.566052},{"c":7.5486,"h":7.56,"l":7.54,"n":8,"o":7.56,"t":"2026-09-21T18:15:00Z","v":956,"vw":7.552109},{"c":7.54,"h":7.54,"l":7.54,"n":7,"o":7.54,"t":"2026-09-21T18:30:00Z","v":548,"vw":7.54},{"c":7.57,"h":7.57,"l":7.5679,"n":6,"o":7.5679,"t":"2026-09-21T18:45:00Z","v":402,"vw":7.569139},{"c":7.57,"h":7.5782,"l":7.57,"n":6,"o":7.5782,"t":"2026-09-21T19:00:00Z","v":656,"vw":7.575359},{"c":7.5012,"h":7.56,"l":7.5,"n":27,"o":7.56,"t":"2026-09-21T19:15:00Z","v":754,"vw":7.52624},{"c":7.585,"h":7.59,"l":7.56,"n":12,"o":7.56,"t":"2026-09-21T19:30:00Z","v":3613,"vw":7.57573},{"c":7.53,"h":7.57,"l":7.53,"n":54,"o":7.57,"t":"2026-09-21T19:45:00Z","v":6465,"vw":7.55803},{"c":7.57,"h":7.57,"l":7.57,"n":5,"o":7.57,"t":"2026-09-21T20:00:00Z","v":357,"vw":7.57},{"c":7.64,"h":7.64,"l":7.57,"n":7,"o":7.57,"t":"2026-09-21T20:30:00Z","v":968,"vw":7.625105},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-21T21:00:00Z","v":160,"vw":7.6},{"c":7.58,"h":7.58,"l":7.58,"n":3,"o":7.58,"t":"2026-09-21T22:15:00Z","v":375,"vw":7.58},{"c":7.57,"h":7.57,"l":7.56,"n":78,"o":7.56,"t":"2026-09-22T08:00:00Z","v":4237,"vw":7.567688},{"c":7.6001,"h":7.6001,"l":7.6001,"n":1,"o":7.6001,"t":"2026-09-22T09:30:00Z","v":130,"vw":7.6001},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-22T10:45:00Z","v":162,"vw":7.6},{"c":7.67,"h":7.67,"l":7.67,"n":4,"o":7.67,"t":"2026-09-22T11:00:00Z","v":375,"vw":7.67},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-22T12:00:00Z","v":100,"vw":7.65},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-22T12:15:00Z","v":146,"vw":7.6},{"c":7.6935,"h":7.7,"l":7.6935,"n":15,"o":7.7,"t":"2026-09-22T13:00:00Z","v":1985,"vw":7.69675},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-22T13:15:00Z","v":100,"vw":7.67},{"c":7.55,"h":7.67,"l":7.55,"n":118,"o":7.66,"t":"2026-09-22T13:30:00Z","v":13086,"vw":7.624546},{"c":7.555,"h":7.566,"l":7.5305,"n":40,"o":7.55,"t":"2026-09-22T13:45:00Z","v":5989,"vw":7.551366},{"c":7.525,"h":7.569,"l":7.5234,"n":34,"o":7.55,"t":"2026-09-22T14:00:00Z","v":2551,"vw":7.541668},{"c":7.565,"h":7.58,"l":7.565,"n":19,"o":7.58,"t":"2026-09-22T14:15:00Z","v":1401,"vw":7.568343},{"c":7.56,"h":7.57,"l":7.555,"n":34,"o":7.56,"t":"2026-09-22T14:30:00Z","v":2563,"vw":7.560014},{"c":7.5399,"h":7.55,"l":7.515,"n":57,"o":7.55,"t":"2026-09-22T14:45:00Z","v":7668,"vw":7.537955},{"c":7.55,"h":7.56,"l":7.54,"n":33,"o":7.545,"t":"2026-09-22T15:00:00Z","v":4779,"vw":7.5563},{"c":7.58,"h":7.58,"l":7.5678,"n":5,"o":7.57,"t":"2026-09-22T15:15:00Z","v":512,"vw":7.5732},{"c":7.56,"h":7.58,"l":7.56,"n":10,"o":7.58,"t":"2026-09-22T15:30:00Z","v":3260,"vw":7.579063},{"c":7.555,"h":7.555,"l":7.555,"n":13,"o":7.555,"t":"2026-09-22T15:45:00Z","v":2000,"vw":7.555},{"c":7.5599,"h":7.5599,"l":7.55,"n":13,"o":7.55,"t":"2026-09-22T16:00:00Z","v":704,"vw":7.552568},{"c":7.54,"h":7.55,"l":7.54,"n":16,"o":7.55,"t":"2026-09-22T16:15:00Z","v":3274,"vw":7.54749},{"c":7.56,"h":7.56,"l":7.5599,"n":8,"o":7.56,"t":"2026-09-22T16:30:00Z","v":1725,"vw":7.559953},{"c":7.56,"h":7.58,"l":7.5407,"n":14,"o":7.57,"t":"2026-09-22T16:45:00Z","v":2086,"vw":7.562091},{"c":7.56,"h":7.561,"l":7.545,"n":22,"o":7.5595,"t":"2026-09-22T17:00:00Z","v":4547,"vw":7.555998},{"c":7.56,"h":7.56,"l":7.5418,"n":9,"o":7.555,"t":"2026-09-22T17:15:00Z","v":1017,"vw":7.549437},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-09-22T17:30:00Z","v":100,"vw":7.56},{"c":7.55,"h":7.56,"l":7.55,"n":7,"o":7.56,"t":"2026-09-22T17:45:00Z","v":351,"vw":7.5566},{"c":7.555,"h":7.555,"l":7.555,"n":7,"o":7.555,"t":"2026-09-22T18:00:00Z","v":11532,"vw":7.555},{"c":7.55,"h":7.56,"l":7.55,"n":23,"o":7.56,"t":"2026-09-22T18:15:00Z","v":2649,"vw":7.553557},{"c":7.54,"h":7.55,"l":7.53,"n":23,"o":7.55,"t":"2026-09-22T18:30:00Z","v":11591,"vw":7.539163},{"c":7.56,"h":7.56,"l":7.55,"n":8,"o":7.5538,"t":"2026-09-22T18:45:00Z","v":736,"vw":7.553833},{"c":7.569,"h":7.569,"l":7.55,"n":18,"o":7.56,"t":"2026-09-22T19:00:00Z","v":3667,"vw":7.559526},{"c":7.575,"h":7.58,"l":7.5519,"n":13,"o":7.5519,"t":"2026-09-22T19:15:00Z","v":11532,"vw":7.57381},{"c":7.56,"h":7.579,"l":7.56,"n":13,"o":7.579,"t":"2026-09-22T19:30:00Z","v":1376,"vw":7.567578},{"c":7.59,"h":7.59,"l":7.56,"n":35,"o":7.58,"t":"2026-09-22T19:45:00Z","v":2984,"vw":7.57452},{"c":7.59,"h":7.59,"l":7.59,"n":6,"o":7.59,"t":"2026-09-22T20:00:00Z","v":235,"vw":7.59},{"c":7.61,"h":7.61,"l":7.61,"n":5,"o":7.61,"t":"2026-09-22T21:45:00Z","v":193,"vw":7.61},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-22T23:00:00Z","v":100,"vw":7.67},{"c":7.61,"h":7.61,"l":7.61,"n":7,"o":7.61,"t":"2026-09-23T08:00:00Z","v":133,"vw":7.61},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-09-23T09:00:00Z","v":200,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-09-23T11:00:00Z","v":105,"vw":7.63},{"c":7.59,"h":7.63,"l":7.59,"n":16,"o":7.63,"t":"2026-09-23T13:15:00Z","v":657,"vw":7.621111},{"c":7.57,"h":7.61,"l":7.513,"n":85,"o":7.52,"t":"2026-09-23T13:30:00Z","v":9251,"vw":7.574745},{"c":7.6,"h":7.61,"l":7.55,"n":20,"o":7.55,"t":"2026-09-23T13:45:00Z","v":3481,"vw":7.59257},{"c":7.53,"h":7.6169,"l":7.515,"n":34,"o":7.595,"t":"2026-09-23T14:00:00Z","v":3007,"vw":7.56292},{"c":7.4979,"h":7.52,"l":7.4979,"n":50,"o":7.515,"t":"2026-09-23T14:15:00Z","v":7236,"vw":7.508486},{"c":7.485,"h":7.5,"l":7.4799,"n":44,"o":7.5,"t":"2026-09-23T14:30:00Z","v":7118,"vw":7.489082},{"c":7.54,"h":7.54,"l":7.49,"n":19,"o":7.505,"t":"2026-09-23T14:45:00Z","v":12759,"vw":7.491592},{"c":7.575,"h":7.58,"l":7.55,"n":15,"o":7.55,"t":"2026-09-23T15:00:00Z","v":2058,"vw":7.568698},{"c":7.57,"h":7.57,"l":7.565,"n":9,"o":7.565,"t":"2026-09-23T15:15:00Z","v":1145,"vw":7.569416},{"c":7.59,"h":7.615,"l":7.59,"n":18,"o":7.59,"t":"2026-09-23T15:30:00Z","v":3718,"vw":7.603639},{"c":7.6173,"h":7.6173,"l":7.59,"n":18,"o":7.59,"t":"2026-09-23T15:45:00Z","v":354,"vw":7.609102},{"c":7.6,"h":7.6168,"l":7.6,"n":5,"o":7.6168,"t":"2026-09-23T16:00:00Z","v":803,"vw":7.6147},{"c":7.6201,"h":7.6201,"l":7.61,"n":15,"o":7.62,"t":"2026-09-23T16:15:00Z","v":1884,"vw":7.617351},{"c":7.62,"h":7.6211,"l":7.62,"n":4,"o":7.6211,"t":"2026-09-23T16:30:00Z","v":5251,"vw":7.620021},{"c":7.62,"h":7.63,"l":7.62,"n":7,"o":7.629,"t":"2026-09-23T16:45:00Z","v":8742,"vw":7.629294},{"c":7.6299,"h":7.63,"l":7.6,"n":66,"o":7.615,"t":"2026-09-23T17:00:00Z","v":29035,"vw":7.601679},{"c":7.6,"h":7.63,"l":7.6,"n":10,"o":7.629,"t":"2026-09-23T17:15:00Z","v":4812,"vw":7.615639},{"c":7.59,"h":7.61,"l":7.59,"n":23,"o":7.595,"t":"2026-09-23T17:45:00Z","v":11390,"vw":7.597566},{"c":7.61,"h":7.62,"l":7.6017,"n":11,"o":7.61,"t":"2026-09-23T18:00:00Z","v":2971,"vw":7.613083},{"c":7.64,"h":7.64,"l":7.63,"n":10,"o":7.639,"t":"2026-09-23T18:15:00Z","v":6736,"vw":7.637342},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-09-23T18:30:00Z","v":200,"vw":7.63},{"c":7.61,"h":7.62,"l":7.61,"n":82,"o":7.62,"t":"2026-09-23T18:45:00Z","v":16933,"vw":7.610504},{"c":7.6199,"h":7.6199,"l":7.605,"n":9,"o":7.61,"t":"2026-09-23T19:00:00Z","v":1465,"vw":7.614354},{"c":7.6,"h":7.605,"l":7.6,"n":5,"o":7.605,"t":"2026-09-23T19:15:00Z","v":401,"vw":7.60375},{"c":7.58,"h":7.6,"l":7.58,"n":9,"o":7.6,"t":"2026-09-23T19:30:00Z","v":535,"vw":7.59},{"c":7.59,"h":7.6,"l":7.555,"n":108,"o":7.6,"t":"2026-09-23T19:45:00Z","v":30906,"vw":7.584899},{"c":7.59,"h":7.59,"l":7.59,"n":5,"o":7.59,"t":"2026-09-23T20:00:00Z","v":403,"vw":7.59},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-09-23T21:15:00Z","v":200,"vw":7.6},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-23T21:30:00Z","v":180,"vw":7.67},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-24T10:45:00Z","v":100,"vw":7.48},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-24T11:45:00Z","v":1250,"vw":7.5},{"c":7.4949,"h":7.4949,"l":7.4949,"n":1,"o":7.4949,"t":"2026-09-24T12:00:00Z","v":124,"vw":7.4949},{"c":7.45,"h":7.51,"l":7.43,"n":68,"o":7.49,"t":"2026-09-24T13:30:00Z","v":8789,"vw":7.480007},{"c":7.38,"h":7.44,"l":7.36,"n":92,"o":7.44,"t":"2026-09-24T13:45:00Z","v":15003,"vw":7.398296},{"c":7.42,"h":7.42,"l":7.405,"n":15,"o":7.405,"t":"2026-09-24T14:00:00Z","v":988,"vw":7.415156},{"c":7.39,"h":7.45,"l":7.39,"n":35,"o":7.45,"t":"2026-09-24T14:15:00Z","v":2608,"vw":7.409003},{"c":7.43,"h":7.4499,"l":7.41,"n":28,"o":7.41,"t":"2026-09-24T14:30:00Z","v":4121,"vw":7.428368},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-09-24T14:45:00Z","v":150,"vw":7.43},{"c":7.425,"h":7.45,"l":7.425,"n":13,"o":7.45,"t":"2026-09-24T15:00:00Z","v":4825,"vw":7.430909},{"c":7.4,"h":7.41,"l":7.39,"n":14,"o":7.41,"t":"2026-09-24T15:15:00Z","v":1418,"vw":7.399863},{"c":7.405,"h":7.43,"l":7.405,"n":10,"o":7.4098,"t":"2026-09-24T15:30:00Z","v":1040,"vw":7.417526},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-09-24T15:45:00Z","v":1501,"vw":7.41},{"c":7.39,"h":7.4,"l":7.39,"n":36,"o":7.4,"t":"2026-09-24T16:00:00Z","v":2276,"vw":7.391071},{"c":7.45,"h":7.4599,"l":7.41,"n":17,"o":7.41,"t":"2026-09-24T16:15:00Z","v":2873,"vw":7.450287},{"c":7.44,"h":7.4499,"l":7.42,"n":7,"o":7.4281,"t":"2026-09-24T16:30:00Z","v":444,"vw":7.435932},{"c":7.4499,"h":7.4499,"l":7.43,"n":2,"o":7.43,"t":"2026-09-24T16:45:00Z","v":409,"vw":7.444548},{"c":7.435,"h":7.435,"l":7.435,"n":1,"o":7.435,"t":"2026-09-24T17:00:00Z","v":100,"vw":7.435},{"c":7.4253,"h":7.435,"l":7.4253,"n":11,"o":7.431,"t":"2026-09-24T17:15:00Z","v":10938,"vw":7.432787},{"c":7.4,"h":7.42,"l":7.395,"n":63,"o":7.42,"t":"2026-09-24T17:30:00Z","v":12328,"vw":7.401827},{"c":7.4,"h":7.41,"l":7.4,"n":16,"o":7.41,"t":"2026-09-24T17:45:00Z","v":11125,"vw":7.407616},{"c":7.395,"h":7.395,"l":7.39,"n":7,"o":7.39,"t":"2026-09-24T18:00:00Z","v":1904,"vw":7.39425},{"c":7.39,"h":7.4,"l":7.375,"n":22,"o":7.4,"t":"2026-09-24T18:15:00Z","v":1642,"vw":7.389443},{"c":7.36,"h":7.39,"l":7.351,"n":32,"o":7.39,"t":"2026-09-24T18:30:00Z","v":5881,"vw":7.356946},{"c":7.39,"h":7.39,"l":7.39,"n":6,"o":7.39,"t":"2026-09-24T18:45:00Z","v":1621,"vw":7.39},{"c":7.38,"h":7.3993,"l":7.38,"n":9,"o":7.39,"t":"2026-09-24T19:00:00Z","v":449,"vw":7.389802},{"c":7.4028,"h":7.4028,"l":7.4028,"n":2,"o":7.4028,"t":"2026-09-24T19:15:00Z","v":313,"vw":7.4028},{"c":7.445,"h":7.445,"l":7.3998,"n":19,"o":7.41,"t":"2026-09-24T19:30:00Z","v":7877,"vw":7.407865},{"c":7.46,"h":7.465,"l":7.44,"n":39,"o":7.44,"t":"2026-09-24T19:45:00Z","v":7512,"vw":7.451169},{"c":7.46,"h":7.46,"l":7.46,"n":6,"o":7.46,"t":"2026-09-24T20:00:00Z","v":1367,"vw":7.46},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-25T08:30:00Z","v":145,"vw":7.5},{"c":7.49,"h":7.49,"l":7.49,"n":7,"o":7.49,"t":"2026-09-25T13:00:00Z","v":309,"vw":7.49},{"c":7.475,"h":7.5,"l":7.44,"n":81,"o":7.5,"t":"2026-09-25T13:30:00Z","v":3070,"vw":7.471116},{"c":7.48,"h":7.48,"l":7.4701,"n":9,"o":7.48,"t":"2026-09-25T13:45:00Z","v":1127,"vw":7.479039},{"c":7.35,"h":7.49,"l":7.35,"n":92,"o":7.49,"t":"2026-09-25T14:00:00Z","v":13090,"vw":7.392018},{"c":7.335,"h":7.3672,"l":7.329,"n":83,"o":7.3672,"t":"2026-09-25T14:15:00Z","v":15375,"vw":7.349702},{"c":7.305,"h":7.325,"l":7.305,"n":46,"o":7.31,"t":"2026-09-25T14:30:00Z","v":2290,"vw":7.31165},{"c":7.3299,"h":7.34,"l":7.3,"n":51,"o":7.3,"t":"2026-09-25T14:45:00Z","v":4419,"vw":7.310451},{"c":7.33,"h":7.3595,"l":7.323,"n":20,"o":7.3249,"t":"2026-09-25T15:00:00Z","v":1222,"vw":7.344075},{"c":7.31,"h":7.34,"l":7.31,"n":36,"o":7.34,"t":"2026-09-25T15:15:00Z","v":1097,"vw":7.323386},{"c":7.22,"h":7.31,"l":7.22,"n":117,"o":7.31,"t":"2026-09-25T15:30:00Z","v":5955,"vw":7.275814},{"c":7.24,"h":7.24,"l":7.2,"n":43,"o":7.21,"t":"2026-09-25T15:45:00Z","v":4791,"vw":7.2177},{"c":7.27,"h":7.27,"l":7.27,"n":6,"o":7.27,"t":"2026-09-25T16:00:00Z","v":2003,"vw":7.27},{"c":7.24,"h":7.29,"l":7.23,"n":35,"o":7.29,"t":"2026-09-25T16:15:00Z","v":5485,"vw":7.2511},{"c":7.47,"h":7.47,"l":7.3982,"n":33,"o":7.3982,"t":"2026-09-25T16:30:00Z","v":5632,"vw":7.435696},{"c":7.375,"h":7.375,"l":7.375,"n":1,"o":7.375,"t":"2026-09-25T16:45:00Z","v":500,"vw":7.375},{"c":7.355,"h":7.36,"l":7.35,"n":12,"o":7.36,"t":"2026-09-25T17:00:00Z","v":1810,"vw":7.355324},{"c":7.37,"h":7.37,"l":7.355,"n":17,"o":7.355,"t":"2026-09-25T17:15:00Z","v":2762,"vw":7.361394},{"c":7.36,"h":7.3799,"l":7.36,"n":12,"o":7.3799,"t":"2026-09-25T17:30:00Z","v":966,"vw":7.367058},{"c":7.35,"h":7.37,"l":7.35,"n":19,"o":7.37,"t":"2026-09-25T17:45:00Z","v":665,"vw":7.362261},{"c":7.36,"h":7.36,"l":7.36,"n":4,"o":7.36,"t":"2026-09-25T18:00:00Z","v":371,"vw":7.36},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-09-25T18:15:00Z","v":218,"vw":7.37},{"c":7.3899,"h":7.3899,"l":7.3899,"n":1,"o":7.3899,"t":"2026-09-25T18:30:00Z","v":100,"vw":7.3899},{"c":7.38,"h":7.4,"l":7.38,"n":10,"o":7.4,"t":"2026-09-25T19:00:00Z","v":990,"vw":7.397478},{"c":7.37,"h":7.37,"l":7.37,"n":10,"o":7.37,"t":"2026-09-25T19:15:00Z","v":628,"vw":7.37},{"c":7.4093,"h":7.4093,"l":7.3699,"n":11,"o":7.37,"t":"2026-09-25T19:30:00Z","v":528,"vw":7.388129},{"c":7.39,"h":7.4399,"l":7.38,"n":31,"o":7.4,"t":"2026-09-25T19:45:00Z","v":5145,"vw":7.402655},{"c":7.44,"h":7.44,"l":7.44,"n":5,"o":7.44,"t":"2026-09-25T20:00:00Z","v":420,"vw":7.44},{"c":7.4007,"h":7.4007,"l":7.4007,"n":1,"o":7.4007,"t":"2026-09-25T21:00:00Z","v":141,"vw":7.4007},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-09-25T21:45:00Z","v":3120,"vw":7.4},{"c":7.4486,"h":7.4486,"l":7.4486,"n":1,"o":7.4486,"t":"2026-09-25T23:00:00Z","v":1000,"vw":7.4486},{"c":7.44,"h":7.45,"l":7.44,"n":2,"o":7.45,"t":"2026-09-25T23:15:00Z","v":200,"vw":7.445},{"c":7.405,"h":7.405,"l":7.37,"n":13,"o":7.37,"t":"2026-09-25T23:30:00Z","v":707,"vw":7.3875},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-09-28T08:00:00Z","v":188,"vw":7.41},{"c":7.38,"h":7.38,"l":7.38,"n":6,"o":7.38,"t":"2026-09-28T10:45:00Z","v":132,"vw":7.38},{"c":7.39,"h":7.39,"l":7.39,"n":7,"o":7.39,"t":"2026-09-28T11:00:00Z","v":1231,"vw":7.39},{"c":7.27,"h":7.35,"l":7.27,"n":25,"o":7.35,"t":"2026-09-28T13:15:00Z","v":666,"vw":7.302},{"c":7.17,"h":7.3,"l":7.14,"n":292,"o":7.3,"t":"2026-09-28T13:30:00Z","v":33342,"vw":7.206606},{"c":7.22,"h":7.22,"l":7.16,"n":91,"o":7.16,"t":"2026-09-28T13:45:00Z","v":4750,"vw":7.179503},{"c":7.27,"h":7.29,"l":7.24,"n":17,"o":7.2697,"t":"2026-09-28T14:00:00Z","v":1070,"vw":7.274215},{"c":7.27,"h":7.275,"l":7.26,"n":18,"o":7.275,"t":"2026-09-28T14:15:00Z","v":14847,"vw":7.260907},{"c":7.22,"h":7.28,"l":7.22,"n":42,"o":7.28,"t":"2026-09-28T14:30:00Z","v":3952,"vw":7.249405},{"c":7.22,"h":7.22,"l":7.2,"n":29,"o":7.214,"t":"2026-09-28T14:45:00Z","v":3307,"vw":7.208657},{"c":7.22,"h":7.22,"l":7.2,"n":10,"o":7.22,"t":"2026-09-28T15:00:00Z","v":969,"vw":7.206316},{"c":7.25,"h":7.26,"l":7.25,"n":18,"o":7.25,"t":"2026-09-28T15:15:00Z","v":2241,"vw":7.25095},{"c":7.2501,"h":7.2501,"l":7.2301,"n":14,"o":7.24,"t":"2026-09-28T15:30:00Z","v":1714,"vw":7.239738},{"c":7.26,"h":7.26,"l":7.25,"n":11,"o":7.25,"t":"2026-09-28T15:45:00Z","v":770,"vw":7.257135},{"c":7.25,"h":7.27,"l":7.25,"n":20,"o":7.265,"t":"2026-09-28T16:00:00Z","v":2620,"vw":7.259429},{"c":7.3,"h":7.3,"l":7.27,"n":8,"o":7.27,"t":"2026-09-28T16:15:00Z","v":712,"vw":7.278723},{"c":7.26,"h":7.29,"l":7.26,"n":27,"o":7.29,"t":"2026-09-28T16:30:00Z","v":5306,"vw":7.26576},{"c":7.25,"h":7.26,"l":7.245,"n":24,"o":7.2501,"t":"2026-09-28T16:45:00Z","v":1958,"vw":7.250924},{"c":7.235,"h":7.24,"l":7.22,"n":30,"o":7.24,"t":"2026-09-28T17:00:00Z","v":3402,"vw":7.232892},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-28T17:15:00Z","v":100,"vw":7.23},{"c":7.24,"h":7.24,"l":7.235,"n":10,"o":7.235,"t":"2026-09-28T17:30:00Z","v":1265,"vw":7.235851},{"c":7.22,"h":7.25,"l":7.22,"n":25,"o":7.25,"t":"2026-09-28T17:45:00Z","v":3120,"vw":7.233167},{"c":7.2002,"h":7.21,"l":7.2,"n":24,"o":7.21,"t":"2026-09-28T18:00:00Z","v":2932,"vw":7.20804},{"c":7.2,"h":7.2,"l":7.2,"n":18,"o":7.2,"t":"2026-09-28T18:15:00Z","v":5362,"vw":7.2},{"c":7.19,"h":7.19,"l":7.19,"n":6,"o":7.19,"t":"2026-09-28T18:30:00Z","v":355,"vw":7.19},{"c":7.2,"h":7.2,"l":7.18,"n":8,"o":7.19,"t":"2026-09-28T18:45:00Z","v":916,"vw":7.185574},{"c":7.1757,"h":7.1799,"l":7.1757,"n":3,"o":7.1799,"t":"2026-09-28T19:00:00Z","v":2005,"vw":7.1778},{"c":7.19,"h":7.19,"l":7.175,"n":10,"o":7.175,"t":"2026-09-28T19:15:00Z","v":602,"vw":7.187243},{"c":7.2,"h":7.2099,"l":7.2,"n":10,"o":7.2099,"t":"2026-09-28T19:30:00Z","v":505,"vw":7.205775},{"c":7.24,"h":7.26,"l":7.21,"n":58,"o":7.21,"t":"2026-09-28T19:45:00Z","v":7042,"vw":7.250329},{"c":7.26,"h":7.26,"l":7.26,"n":5,"o":7.26,"t":"2026-09-28T20:00:00Z","v":664,"vw":7.26},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-09-28T22:00:00Z","v":350,"vw":7.3},{"c":7.24,"h":7.24,"l":7.24,"n":12,"o":7.24,"t":"2026-09-29T08:00:00Z","v":200,"vw":7.24},{"c":7.22,"h":7.23,"l":7.21,"n":55,"o":7.23,"t":"2026-09-29T13:30:00Z","v":4927,"vw":7.228048},{"c":7.23,"h":7.25,"l":7.22,"n":8,"o":7.22,"t":"2026-09-29T13:45:00Z","v":420,"vw":7.23},{"c":7.29,"h":7.29,"l":7.2396,"n":11,"o":7.2396,"t":"2026-09-29T14:00:00Z","v":487,"vw":7.262963},{"c":7.3241,"h":7.3241,"l":7.31,"n":20,"o":7.31,"t":"2026-09-29T14:15:00Z","v":2610,"vw":7.317788},{"c":7.375,"h":7.39,"l":7.375,"n":13,"o":7.38,"t":"2026-09-29T14:30:00Z","v":4082,"vw":7.387976},{"c":7.28,"h":7.31,"l":7.28,"n":8,"o":7.31,"t":"2026-09-29T14:45:00Z","v":2315,"vw":7.28389},{"c":7.25,"h":7.28,"l":7.24,"n":27,"o":7.28,"t":"2026-09-29T15:00:00Z","v":7203,"vw":7.262042},{"c":7.25,"h":7.25,"l":7.235,"n":17,"o":7.2478,"t":"2026-09-29T15:15:00Z","v":2257,"vw":7.241703},{"c":7.24,"h":7.25,"l":7.24,"n":21,"o":7.25,"t":"2026-09-29T15:30:00Z","v":3282,"vw":7.247258},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-09-29T15:45:00Z","v":100,"vw":7.24},{"c":7.235,"h":7.24,"l":7.235,"n":10,"o":7.239,"t":"2026-09-29T16:00:00Z","v":1248,"vw":7.238917},{"c":7.235,"h":7.24,"l":7.235,"n":5,"o":7.235,"t":"2026-09-29T16:15:00Z","v":1241,"vw":7.235424},{"c":7.23,"h":7.23,"l":7.23,"n":16,"o":7.23,"t":"2026-09-29T16:30:00Z","v":8059,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":24,"o":7.23,"t":"2026-09-29T16:45:00Z","v":2703,"vw":7.23},{"c":7.1998,"h":7.22,"l":7.1998,"n":51,"o":7.22,"t":"2026-09-29T17:00:00Z","v":5794,"vw":7.203121},{"c":7.2,"h":7.2,"l":7.2,"n":24,"o":7.2,"t":"2026-09-29T17:15:00Z","v":1748,"vw":7.2},{"c":7.19,"h":7.21,"l":7.19,"n":26,"o":7.205,"t":"2026-09-29T17:30:00Z","v":1547,"vw":7.197408},{"c":7.185,"h":7.19,"l":7.185,"n":9,"o":7.19,"t":"2026-09-29T17:45:00Z","v":3908,"vw":7.185641},{"c":7.195,"h":7.195,"l":7.18,"n":27,"o":7.19,"t":"2026-09-29T18:00:00Z","v":2170,"vw":7.187598},{"c":7.21,"h":7.22,"l":7.21,"n":5,"o":7.22,"t":"2026-09-29T18:15:00Z","v":248,"vw":7.215495},{"c":7.22,"h":7.22,"l":7.2021,"n":5,"o":7.22,"t":"2026-09-29T18:45:00Z","v":2415,"vw":7.218866},{"c":7.225,"h":7.23,"l":7.22,"n":9,"o":7.22,"t":"2026-09-29T19:00:00Z","v":4918,"vw":7.223667},{"c":7.23,"h":7.23,"l":7.23,"n":7,"o":7.23,"t":"2026-09-29T19:30:00Z","v":1621,"vw":7.23},{"c":7.24,"h":7.25,"l":7.225,"n":31,"o":7.225,"t":"2026-09-29T19:45:00Z","v":8186,"vw":7.242949},{"c":7.22,"h":7.22,"l":7.21,"n":7,"o":7.21,"t":"2026-09-29T20:00:00Z","v":688,"vw":7.211473},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-29T21:30:00Z","v":100,"vw":7.28},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-30T10:15:00Z","v":2257,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":5,"o":7.3,"t":"2026-09-30T11:00:00Z","v":330,"vw":7.3},{"c":7.441,"h":7.441,"l":7.25,"n":103,"o":7.25,"t":"2026-09-30T13:30:00Z","v":16919,"vw":7.33821},{"c":7.4742,"h":7.49,"l":7.435,"n":54,"o":7.4498,"t":"2026-09-30T13:45:00Z","v":5006,"vw":7.465949},{"c":7.46,"h":7.48,"l":7.455,"n":32,"o":7.46,"t":"2026-09-30T14:00:00Z","v":5622,"vw":7.462392},{"c":7.413,"h":7.46,"l":7.413,"n":21,"o":7.46,"t":"2026-09-30T14:15:00Z","v":15305,"vw":7.430023},{"c":7.46,"h":7.46,"l":7.43,"n":16,"o":7.43,"t":"2026-09-30T14:30:00Z","v":1484,"vw":7.445174},{"c":7.46,"h":7.47,"l":7.46,"n":18,"o":7.47,"t":"2026-09-30T14:45:00Z","v":1582,"vw":7.467266},{"c":7.44,"h":7.465,"l":7.44,"n":6,"o":7.465,"t":"2026-09-30T15:15:00Z","v":893,"vw":7.449152},{"c":7.4399,"h":7.444,"l":7.4399,"n":11,"o":7.44,"t":"2026-09-30T15:30:00Z","v":2745,"vw":7.440952},{"c":7.419,"h":7.44,"l":7.4155,"n":16,"o":7.44,"t":"2026-09-30T15:45:00Z","v":1716,"vw":7.426843},{"c":7.48,"h":7.48,"l":7.45,"n":7,"o":7.45,"t":"2026-09-30T16:00:00Z","v":2879,"vw":7.478919},{"c":7.482,"h":7.482,"l":7.48,"n":14,"o":7.48,"t":"2026-09-30T16:15:00Z","v":315,"vw":7.48082},{"c":7.4751,"h":7.5,"l":7.4751,"n":12,"o":7.49,"t":"2026-09-30T16:30:00Z","v":2400,"vw":7.483994},{"c":7.48,"h":7.48,"l":7.4709,"n":12,"o":7.48,"t":"2026-09-30T16:45:00Z","v":2322,"vw":7.478162},{"c":7.485,"h":7.49,"l":7.4764,"n":21,"o":7.48,"t":"2026-09-30T17:00:00Z","v":4475,"vw":7.487165},{"c":7.46,"h":7.47,"l":7.46,"n":24,"o":7.47,"t":"2026-09-30T17:15:00Z","v":11040,"vw":7.462032},{"c":7.47,"h":7.47,"l":7.44,"n":2,"o":7.44,"t":"2026-09-30T17:30:00Z","v":378,"vw":7.447937},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-30T17:45:00Z","v":200,"vw":7.48},{"c":7.4709,"h":7.485,"l":7.4689,"n":23,"o":7.47,"t":"2026-09-30T18:00:00Z","v":5752,"vw":7.480286},{"c":7.4648,"h":7.48,"l":7.46,"n":19,"o":7.48,"t":"2026-09-30T18:15:00Z","v":8926,"vw":7.470206},{"c":7.52,"h":7.52,"l":7.48,"n":37,"o":7.48,"t":"2026-09-30T18:30:00Z","v":9363,"vw":7.501126},{"c":7.5028,"h":7.5028,"l":7.5028,"n":2,"o":7.5028,"t":"2026-09-30T18:45:00Z","v":1431,"vw":7.5028},{"c":7.53,"h":7.54,"l":7.52,"n":26,"o":7.52,"t":"2026-09-30T19:00:00Z","v":4407,"vw":7.528079},{"c":7.53,"h":7.54,"l":7.51,"n":17,"o":7.539,"t":"2026-09-30T19:15:00Z","v":8261,"vw":7.526155},{"c":7.54,"h":7.54,"l":7.53,"n":12,"o":7.53,"t":"2026-09-30T19:30:00Z","v":1683,"vw":7.530617},{"c":7.5,"h":7.53,"l":7.5,"n":23,"o":7.53,"t":"2026-09-30T19:45:00Z","v":1591,"vw":7.520254},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-09-30T20:00:00Z","v":211,"vw":7.5},{"c":7.6,"h":7.6,"l":7.6,"n":8,"o":7.6,"t":"2026-09-30T20:30:00Z","v":2020,"vw":7.6},{"c":7.41,"h":7.45,"l":7.39,"n":24,"o":7.41,"t":"2026-10-01T08:00:00Z","v":2928,"vw":7.415913},{"c":7.5,"h":7.55,"l":7.49,"n":13,"o":7.49,"t":"2026-10-01T13:15:00Z","v":1379,"vw":7.51602},{"c":7.33,"h":7.53,"l":7.33,"n":77,"o":7.53,"t":"2026-10-01T13:30:00Z","v":8544,"vw":7.50842},{"c":7.36,"h":7.36,"l":7.3,"n":63,"o":7.315,"t":"2026-10-01T13:45:00Z","v":6556,"vw":7.321096},{"c":7.34,"h":7.3504,"l":7.33,"n":23,"o":7.33,"t":"2026-10-01T14:00:00Z","v":2304,"vw":7.341574},{"c":7.36,"h":7.36,"l":7.34,"n":32,"o":7.35,"t":"2026-10-01T14:15:00Z","v":5464,"vw":7.351606},{"c":7.33,"h":7.36,"l":7.33,"n":18,"o":7.36,"t":"2026-10-01T14:30:00Z","v":2661,"vw":7.333398},{"c":7.31,"h":7.32,"l":7.31,"n":13,"o":7.31,"t":"2026-10-01T14:45:00Z","v":577,"vw":7.313091},{"c":7.3204,"h":7.3204,"l":7.3204,"n":2,"o":7.3204,"t":"2026-10-01T15:00:00Z","v":101,"vw":7.3204},{"c":7.34,"h":7.3497,"l":7.3281,"n":11,"o":7.3281,"t":"2026-10-01T15:15:00Z","v":639,"vw":7.34122},{"c":7.35,"h":7.35,"l":7.34,"n":17,"o":7.34,"t":"2026-10-01T15:30:00Z","v":1804,"vw":7.342941},{"c":7.36,"h":7.36,"l":7.3386,"n":13,"o":7.34,"t":"2026-10-01T15:45:00Z","v":1573,"vw":7.35193},{"c":7.44,"h":7.44,"l":7.43,"n":11,"o":7.43,"t":"2026-10-01T16:15:00Z","v":927,"vw":7.432247},{"c":7.425,"h":7.43,"l":7.4201,"n":8,"o":7.425,"t":"2026-10-01T16:30:00Z","v":4798,"vw":7.425184},{"c":7.4219,"h":7.43,"l":7.4219,"n":8,"o":7.43,"t":"2026-10-01T16:45:00Z","v":1938,"vw":7.429439},{"c":7.45,"h":7.45,"l":7.44,"n":26,"o":7.44,"t":"2026-10-01T17:00:00Z","v":2090,"vw":7.442783},{"c":7.47,"h":7.47,"l":7.47,"n":7,"o":7.47,"t":"2026-10-01T17:15:00Z","v":2131,"vw":7.47},{"c":7.5399,"h":7.5399,"l":7.495,"n":12,"o":7.495,"t":"2026-10-01T17:30:00Z","v":4464,"vw":7.509047},{"c":7.4914,"h":7.535,"l":7.49,"n":24,"o":7.5301,"t":"2026-10-01T17:45:00Z","v":3189,"vw":7.505986},{"c":7.51,"h":7.51,"l":7.51,"n":3,"o":7.51,"t":"2026-10-01T18:00:00Z","v":1057,"vw":7.51},{"c":7.475,"h":7.475,"l":7.475,"n":3,"o":7.475,"t":"2026-10-01T18:15:00Z","v":6742,"vw":7.475},{"c":7.49,"h":7.495,"l":7.485,"n":5,"o":7.485,"t":"2026-10-01T18:30:00Z","v":1210,"vw":7.489515},{"c":7.49,"h":7.49,"l":7.4822,"n":6,"o":7.4899,"t":"2026-10-01T18:45:00Z","v":1360,"vw":7.484661},{"c":7.5,"h":7.51,"l":7.5,"n":9,"o":7.51,"t":"2026-10-01T19:00:00Z","v":1105,"vw":7.507264},{"c":7.4599,"h":7.48,"l":7.4599,"n":9,"o":7.48,"t":"2026-10-01T19:30:00Z","v":558,"vw":7.466878},{"c":7.47,"h":7.47,"l":7.43,"n":37,"o":7.45,"t":"2026-10-01T19:45:00Z","v":4336,"vw":7.437854},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-01T20:00:00Z","v":1248,"vw":7.5},{"c":7.53,"h":7.53,"l":7.53,"n":4,"o":7.53,"t":"2026-10-01T20:15:00Z","v":151,"vw":7.53},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-01T22:30:00Z","v":100,"vw":7.54},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-02T08:00:00Z","v":128,"vw":7.46},{"c":7.6107,"h":7.6107,"l":7.6107,"n":1,"o":7.6107,"t":"2026-10-02T08:45:00Z","v":150,"vw":7.6107},{"c":7.49,"h":7.49,"l":7.48,"n":3,"o":7.48,"t":"2026-10-02T11:45:00Z","v":406,"vw":7.487407},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-02T12:30:00Z","v":1010,"vw":7.54},{"c":7.52,"h":7.53,"l":7.52,"n":8,"o":7.53,"t":"2026-10-02T13:00:00Z","v":4291,"vw":7.520714},{"c":7.515,"h":7.515,"l":7.515,"n":5,"o":7.515,"t":"2026-10-02T13:15:00Z","v":118,"vw":7.515},{"c":7.5093,"h":7.57,"l":7.49,"n":94,"o":7.57,"t":"2026-10-02T13:30:00Z","v":19410,"vw":7.533017},{"c":7.505,"h":7.51,"l":7.49,"n":25,"o":7.49,"t":"2026-10-02T13:45:00Z","v":2162,"vw":7.497892},{"c":7.53,"h":7.53,"l":7.52,"n":25,"o":7.53,"t":"2026-10-02T14:00:00Z","v":5250,"vw":7.528052},{"c":7.47,"h":7.5,"l":7.46,"n":55,"o":7.5,"t":"2026-10-02T14:15:00Z","v":3103,"vw":7.477324},{"c":7.44,"h":7.505,"l":7.44,"n":72,"o":7.47,"t":"2026-10-02T14:30:00Z","v":19530,"vw":7.481176},{"c":7.4999,"h":7.5,"l":7.47,"n":19,"o":7.485,"t":"2026-10-02T14:45:00Z","v":2046,"vw":7.488769},{"c":7.45,"h":7.46,"l":7.45,"n":17,"o":7.46,"t":"2026-10-02T15:00:00Z","v":705,"vw":7.458501},{"c":7.46,"h":7.47,"l":7.45,"n":9,"o":7.45,"t":"2026-10-02T15:15:00Z","v":960,"vw":7.463702},{"c":7.48,"h":7.48,"l":7.46,"n":11,"o":7.46,"t":"2026-10-02T15:30:00Z","v":410,"vw":7.466948},{"c":7.44,"h":7.4691,"l":7.44,"n":16,"o":7.45,"t":"2026-10-02T15:45:00Z","v":1083,"vw":7.453985},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-02T16:00:00Z","v":857,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-02T16:15:00Z","v":139,"vw":7.45},{"c":7.449,"h":7.45,"l":7.43,"n":22,"o":7.43,"t":"2026-10-02T16:30:00Z","v":15490,"vw":7.448257},{"c":7.44,"h":7.45,"l":7.435,"n":8,"o":7.435,"t":"2026-10-02T16:45:00Z","v":661,"vw":7.440063},{"c":7.43,"h":7.44,"l":7.42,"n":17,"o":7.42,"t":"2026-10-02T17:00:00Z","v":1114,"vw":7.434927},{"c":7.43,"h":7.43,"l":7.43,"n":9,"o":7.43,"t":"2026-10-02T17:15:00Z","v":1621,"vw":7.43},{"c":7.3699,"h":7.42,"l":7.3699,"n":41,"o":7.42,"t":"2026-10-02T17:45:00Z","v":2989,"vw":7.399358},{"c":7.4123,"h":7.4123,"l":7.4123,"n":1,"o":7.4123,"t":"2026-10-02T18:00:00Z","v":160,"vw":7.4123},{"c":7.44,"h":7.44,"l":7.4201,"n":4,"o":7.4201,"t":"2026-10-02T18:15:00Z","v":2857,"vw":7.424355},{"c":7.425,"h":7.425,"l":7.42,"n":6,"o":7.42,"t":"2026-10-02T18:30:00Z","v":257,"vw":7.4225},{"c":7.41,"h":7.42,"l":7.41,"n":37,"o":7.415,"t":"2026-10-02T18:45:00Z","v":6515,"vw":7.411797},{"c":7.43,"h":7.43,"l":7.42,"n":12,"o":7.43,"t":"2026-10-02T19:00:00Z","v":2104,"vw":7.422933},{"c":7.39,"h":7.39,"l":7.39,"n":5,"o":7.39,"t":"2026-10-02T19:30:00Z","v":142,"vw":7.39},{"c":7.38,"h":7.39,"l":7.368,"n":69,"o":7.39,"t":"2026-10-02T19:45:00Z","v":6225,"vw":7.381209},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-02T20:00:00Z","v":186,"vw":7.41},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-02T20:15:00Z","v":101,"vw":7.41},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-02T21:45:00Z","v":100,"vw":7.49},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-05T08:00:00Z","v":336,"vw":7.38},{"c":7.49,"h":7.49,"l":7.49,"n":12,"o":7.49,"t":"2026-10-05T12:00:00Z","v":511,"vw":7.49},{"c":7.425,"h":7.438,"l":7.3088,"n":245,"o":7.4,"t":"2026-10-05T13:30:00Z","v":14576,"vw":7.356968},{"c":7.44,"h":7.45,"l":7.4201,"n":14,"o":7.45,"t":"2026-10-05T13:45:00Z","v":2108,"vw":7.445753},{"c":7.48,"h":7.48,"l":7.46,"n":18,"o":7.465,"t":"2026-10-05T14:00:00Z","v":4101,"vw":7.464419},{"c":7.47,"h":7.47,"l":7.45,"n":50,"o":7.46,"t":"2026-10-05T14:15:00Z","v":9170,"vw":7.468634},{"c":7.47,"h":7.47,"l":7.47,"n":4,"o":7.47,"t":"2026-10-05T14:30:00Z","v":421,"vw":7.47},{"c":7.48,"h":7.48,"l":7.46,"n":4,"o":7.46,"t":"2026-10-05T14:45:00Z","v":391,"vw":7.470811},{"c":7.44,"h":7.475,"l":7.44,"n":27,"o":7.47,"t":"2026-10-05T15:00:00Z","v":8354,"vw":7.46373},{"c":7.44,"h":7.46,"l":7.44,"n":13,"o":7.455,"t":"2026-10-05T15:15:00Z","v":2121,"vw":7.455335},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-05T15:30:00Z","v":410,"vw":7.44},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-05T15:45:00Z","v":100,"vw":7.46},{"c":7.4533,"h":7.4599,"l":7.4533,"n":2,"o":7.4599,"t":"2026-10-05T16:00:00Z","v":234,"vw":7.456121},{"c":7.45,"h":7.45,"l":7.45,"n":5,"o":7.45,"t":"2026-10-05T16:15:00Z","v":725,"vw":7.45},{"c":7.435,"h":7.4431,"l":7.435,"n":11,"o":7.4431,"t":"2026-10-05T16:45:00Z","v":1597,"vw":7.440101},{"c":7.435,"h":7.435,"l":7.43,"n":6,"o":7.43,"t":"2026-10-05T17:00:00Z","v":975,"vw":7.432368},{"c":7.435,"h":7.44,"l":7.435,"n":10,"o":7.44,"t":"2026-10-05T17:15:00Z","v":1925,"vw":7.439167},{"c":7.43,"h":7.44,"l":7.43,"n":18,"o":7.44,"t":"2026-10-05T17:30:00Z","v":1627,"vw":7.432424},{"c":7.445,"h":7.445,"l":7.42,"n":10,"o":7.4278,"t":"2026-10-05T17:45:00Z","v":1032,"vw":7.433349},{"c":7.46,"h":7.46,"l":7.46,"n":6,"o":7.46,"t":"2026-10-05T18:00:00Z","v":653,"vw":7.46},{"c":7.46,"h":7.46,"l":7.4518,"n":3,"o":7.4518,"t":"2026-10-05T18:15:00Z","v":401,"vw":7.45385},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-05T18:30:00Z","v":1000,"vw":7.46},{"c":7.46,"h":7.465,"l":7.46,"n":6,"o":7.465,"t":"2026-10-05T18:45:00Z","v":627,"vw":7.462581},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-05T19:00:00Z","v":1441,"vw":7.46},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-05T19:15:00Z","v":125,"vw":7.45},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-05T19:30:00Z","v":135,"vw":7.44},{"c":7.41,"h":7.45,"l":7.41,"n":39,"o":7.45,"t":"2026-10-05T19:45:00Z","v":4016,"vw":7.416675},{"c":7.43,"h":7.43,"l":7.43,"n":5,"o":7.43,"t":"2026-10-05T20:00:00Z","v":328,"vw":7.43},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-05T21:00:00Z","v":316,"vw":7.47},{"c":7.46,"h":7.46,"l":7.46,"n":9,"o":7.46,"t":"2026-10-06T08:00:00Z","v":1111,"vw":7.46},{"c":7.53,"h":7.56,"l":7.44,"n":80,"o":7.44,"t":"2026-10-06T13:30:00Z","v":8713,"vw":7.514121},{"c":7.545,"h":7.57,"l":7.5,"n":57,"o":7.5,"t":"2026-10-06T13:45:00Z","v":10649,"vw":7.550573},{"c":7.5131,"h":7.57,"l":7.5131,"n":24,"o":7.55,"t":"2026-10-06T14:00:00Z","v":13375,"vw":7.563429},{"c":7.5,"h":7.53,"l":7.5,"n":18,"o":7.53,"t":"2026-10-06T14:15:00Z","v":1829,"vw":7.521477},{"c":7.523,"h":7.523,"l":7.49,"n":6,"o":7.49,"t":"2026-10-06T14:30:00Z","v":12132,"vw":7.503719},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-06T14:45:00Z","v":501,"vw":7.51},{"c":7.53,"h":7.545,"l":7.52,"n":24,"o":7.52,"t":"2026-10-06T15:00:00Z","v":3305,"vw":7.530301},{"c":7.52,"h":7.525,"l":7.5006,"n":23,"o":7.5006,"t":"2026-10-06T15:15:00Z","v":4797,"vw":7.519484},{"c":7.51,"h":7.53,"l":7.51,"n":15,"o":7.53,"t":"2026-10-06T15:30:00Z","v":1465,"vw":7.521429},{"c":7.51,"h":7.52,"l":7.505,"n":15,"o":7.52,"t":"2026-10-06T15:45:00Z","v":2041,"vw":7.510445},{"c":7.5179,"h":7.5179,"l":7.495,"n":30,"o":7.505,"t":"2026-10-06T16:00:00Z","v":10320,"vw":7.501854},{"c":7.47,"h":7.5,"l":7.465,"n":24,"o":7.5,"t":"2026-10-06T16:15:00Z","v":15349,"vw":7.475712},{"c":7.4699,"h":7.4799,"l":7.4699,"n":10,"o":7.47,"t":"2026-10-06T16:30:00Z","v":2133,"vw":7.474419},{"c":7.46,"h":7.46,"l":7.4599,"n":18,"o":7.46,"t":"2026-10-06T16:45:00Z","v":3418,"vw":7.459995},{"c":7.4801,"h":7.4801,"l":7.4799,"n":9,"o":7.48,"t":"2026-10-06T17:00:00Z","v":2289,"vw":7.48004},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-06T17:15:00Z","v":100,"vw":7.49},{"c":7.52,"h":7.57,"l":7.49,"n":24,"o":7.49,"t":"2026-10-06T17:30:00Z","v":7481,"vw":7.53093},{"c":7.53,"h":7.5301,"l":7.52,"n":14,"o":7.53,"t":"2026-10-06T17:45:00Z","v":2960,"vw":7.526067},{"c":7.535,"h":7.535,"l":7.535,"n":4,"o":7.535,"t":"2026-10-06T18:00:00Z","v":3802,"vw":7.535},{"c":7.54,"h":7.54,"l":7.5399,"n":7,"o":7.54,"t":"2026-10-06T18:15:00Z","v":1505,"vw":7.539929},{"c":7.54,"h":7.5414,"l":7.5301,"n":18,"o":7.5414,"t":"2026-10-06T18:30:00Z","v":3904,"vw":7.538829},{"c":7.525,"h":7.535,"l":7.525,"n":13,"o":7.535,"t":"2026-10-06T18:45:00Z","v":984,"vw":7.531724},{"c":7.52,"h":7.5299,"l":7.52,"n":6,"o":7.5299,"t":"2026-10-06T19:00:00Z","v":651,"vw":7.523115},{"c":7.52,"h":7.52,"l":7.52,"n":6,"o":7.52,"t":"2026-10-06T19:15:00Z","v":998,"vw":7.52},{"c":7.501,"h":7.525,"l":7.501,"n":11,"o":7.519,"t":"2026-10-06T19:30:00Z","v":3152,"vw":7.504743},{"c":7.48,"h":7.52,"l":7.48,"n":18,"o":7.519,"t":"2026-10-06T19:45:00Z","v":2791,"vw":7.490556},{"c":7.48,"h":7.48,"l":7.48,"n":5,"o":7.48,"t":"2026-10-06T20:00:00Z","v":299,"vw":7.48},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-06T21:30:00Z","v":500,"vw":7.54},{"c":7.44,"h":7.44,"l":7.44,"n":7,"o":7.44,"t":"2026-10-07T12:30:00Z","v":265,"vw":7.44},{"c":7.4693,"h":7.5,"l":7.4,"n":52,"o":7.41,"t":"2026-10-07T13:30:00Z","v":10842,"vw":7.423209},{"c":7.48,"h":7.48,"l":7.4699,"n":10,"o":7.47,"t":"2026-10-07T13:45:00Z","v":1751,"vw":7.47294},{"c":7.49,"h":7.499,"l":7.48,"n":14,"o":7.499,"t":"2026-10-07T14:00:00Z","v":1527,"vw":7.492048},{"c":7.47,"h":7.48,"l":7.47,"n":12,"o":7.475,"t":"2026-10-07T14:15:00Z","v":1559,"vw":7.474302},{"c":7.4799,"h":7.4799,"l":7.4651,"n":7,"o":7.475,"t":"2026-10-07T14:30:00Z","v":897,"vw":7.473301},{"c":7.49,"h":7.49,"l":7.4712,"n":4,"o":7.4712,"t":"2026-10-07T14:45:00Z","v":1224,"vw":7.474615},{"c":7.49,"h":7.49,"l":7.48,"n":5,"o":7.48,"t":"2026-10-07T15:00:00Z","v":235,"vw":7.484545},{"c":7.4772,"h":7.478,"l":7.47,"n":22,"o":7.478,"t":"2026-10-07T15:30:00Z","v":7409,"vw":7.470403},{"c":7.47,"h":7.485,"l":7.47,"n":21,"o":7.475,"t":"2026-10-07T15:45:00Z","v":5567,"vw":7.472669},{"c":7.49,"h":7.4999,"l":7.46,"n":8,"o":7.46,"t":"2026-10-07T16:00:00Z","v":2126,"vw":7.47431},{"c":7.495,"h":7.495,"l":7.495,"n":2,"o":7.495,"t":"2026-10-07T16:15:00Z","v":412,"vw":7.495},{"c":7.5,"h":7.5,"l":7.485,"n":5,"o":7.49,"t":"2026-10-07T16:30:00Z","v":555,"vw":7.490523},{"c":7.5,"h":7.5,"l":7.4998,"n":4,"o":7.5,"t":"2026-10-07T16:45:00Z","v":1589,"vw":7.499948},{"c":7.506,"h":7.506,"l":7.5,"n":6,"o":7.5,"t":"2026-10-07T17:00:00Z","v":5495,"vw":7.504381},{"c":7.52,"h":7.52,"l":7.52,"n":6,"o":7.52,"t":"2026-10-07T17:15:00Z","v":693,"vw":7.52},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-07T17:30:00Z","v":500,"vw":7.51},{"c":7.5,"h":7.5088,"l":7.5,"n":2,"o":7.5088,"t":"2026-10-07T18:00:00Z","v":650,"vw":7.506769},{"c":7.5004,"h":7.5099,"l":7.5004,"n":2,"o":7.5099,"t":"2026-10-07T18:15:00Z","v":400,"vw":7.507525},{"c":7.505,"h":7.5089,"l":7.505,"n":9,"o":7.5089,"t":"2026-10-07T18:30:00Z","v":836,"vw":7.50825},{"c":7.5199,"h":7.52,"l":7.5193,"n":11,"o":7.5193,"t":"2026-10-07T18:45:00Z","v":3439,"vw":7.519724},{"c":7.515,"h":7.515,"l":7.515,"n":1,"o":7.515,"t":"2026-10-07T19:00:00Z","v":493,"vw":7.515},{"c":7.505,"h":7.52,"l":7.5,"n":30,"o":7.505,"t":"2026-10-07T19:15:00Z","v":2394,"vw":7.511441},{"c":7.5088,"h":7.5088,"l":7.5088,"n":1,"o":7.5088,"t":"2026-10-07T19:30:00Z","v":300,"vw":7.5088},{"c":7.485,"h":7.5,"l":7.48,"n":54,"o":7.5,"t":"2026-10-07T19:45:00Z","v":4529,"vw":7.485817},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-10-07T20:00:00Z","v":244,"vw":7.5},{"c":7.5194,"h":7.5194,"l":7.5194,"n":2,"o":7.5194,"t":"2026-10-07T23:00:00Z","v":119,"vw":7.5194},{"c":7.35,"h":7.35,"l":7.35,"n":28,"o":7.35,"t":"2026-10-08T08:00:00Z","v":399,"vw":7.35},{"c":7.43,"h":7.43,"l":7.42,"n":2,"o":7.42,"t":"2026-10-08T09:30:00Z","v":500,"vw":7.424},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-08T12:30:00Z","v":100,"vw":7.43},{"c":7.39,"h":7.39,"l":7.39,"n":7,"o":7.39,"t":"2026-10-08T13:15:00Z","v":155,"vw":7.39},{"c":7.32,"h":7.4,"l":7.31,"n":93,"o":7.31,"t":"2026-10-08T13:30:00Z","v":9106,"vw":7.324588},{"c":7.33,"h":7.3304,"l":7.31,"n":26,"o":7.312,"t":"2026-10-08T13:45:00Z","v":7733,"vw":7.315119},{"c":7.31,"h":7.32,"l":7.29,"n":47,"o":7.32,"t":"2026-10-08T14:00:00Z","v":1866,"vw":7.308691},{"c":7.31,"h":7.31,"l":7.2999,"n":24,"o":7.3,"t":"2026-10-08T14:15:00Z","v":2451,"vw":7.306244},{"c":7.305,"h":7.305,"l":7.3001,"n":12,"o":7.3001,"t":"2026-10-08T14:30:00Z","v":4043,"vw":7.303046},{"c":7.32,"h":7.32,"l":7.3003,"n":4,"o":7.31,"t":"2026-10-08T14:45:00Z","v":780,"vw":7.311108},{"c":7.318,"h":7.32,"l":7.315,"n":10,"o":7.32,"t":"2026-10-08T15:00:00Z","v":1718,"vw":7.319582},{"c":7.31,"h":7.3111,"l":7.31,"n":11,"o":7.3111,"t":"2026-10-08T15:15:00Z","v":524,"vw":7.310321},{"c":7.3102,"h":7.3102,"l":7.3,"n":15,"o":7.3,"t":"2026-10-08T15:30:00Z","v":1981,"vw":7.302295},{"c":7.32,"h":7.32,"l":7.32,"n":6,"o":7.32,"t":"2026-10-08T15:45:00Z","v":436,"vw":7.32},{"c":7.305,"h":7.31,"l":7.305,"n":2,"o":7.31,"t":"2026-10-08T16:00:00Z","v":2250,"vw":7.305222},{"c":7.31,"h":7.34,"l":7.305,"n":24,"o":7.31,"t":"2026-10-08T16:15:00Z","v":8085,"vw":7.320465},{"c":7.33,"h":7.33,"l":7.325,"n":10,"o":7.33,"t":"2026-10-08T16:30:00Z","v":741,"vw":7.329175},{"c":7.33,"h":7.33,"l":7.3,"n":11,"o":7.325,"t":"2026-10-08T16:45:00Z","v":2933,"vw":7.312959},{"c":7.3314,"h":7.3314,"l":7.314,"n":5,"o":7.314,"t":"2026-10-08T17:00:00Z","v":621,"vw":7.322806},{"c":7.34,"h":7.3401,"l":7.34,"n":10,"o":7.34,"t":"2026-10-08T17:15:00Z","v":359,"vw":7.340033},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-08T17:30:00Z","v":100,"vw":7.34},{"c":7.355,"h":7.355,"l":7.35,"n":5,"o":7.35,"t":"2026-10-08T17:45:00Z","v":407,"vw":7.352531},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-08T18:00:00Z","v":100,"vw":7.36},{"c":7.37,"h":7.3799,"l":7.37,"n":4,"o":7.3799,"t":"2026-10-08T18:15:00Z","v":410,"vw":7.372475},{"c":7.385,"h":7.385,"l":7.375,"n":6,"o":7.375,"t":"2026-10-08T18:30:00Z","v":1549,"vw":7.380592},{"c":7.39,"h":7.39,"l":7.3806,"n":8,"o":7.39,"t":"2026-10-08T18:45:00Z","v":2855,"vw":7.382729},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-08T19:00:00Z","v":502,"vw":7.38},{"c":7.42,"h":7.42,"l":7.4,"n":6,"o":7.4,"t":"2026-10-08T19:30:00Z","v":1269,"vw":7.417176},{"c":7.4,"h":7.44,"l":7.39,"n":104,"o":7.43,"t":"2026-10-08T19:45:00Z","v":17844,"vw":7.417469},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-08T20:00:00Z","v":1187,"vw":7.4},{"c":7.3994,"h":7.3994,"l":7.3994,"n":1,"o":7.3994,"t":"2026-10-08T21:30:00Z","v":140,"vw":7.3994},{"c":7.43,"h":7.44,"l":7.43,"n":3,"o":7.44,"t":"2026-10-09T12:00:00Z","v":3300,"vw":7.430909},{"c":7.4399,"h":7.4399,"l":7.4399,"n":1,"o":7.4399,"t":"2026-10-09T13:00:00Z","v":268,"vw":7.4399},{"c":7.4,"h":7.4,"l":7.4,"n":24,"o":7.4,"t":"2026-10-09T13:15:00Z","v":200,"vw":7.4},{"c":7.45,"h":7.46,"l":7.39,"n":75,"o":7.39,"t":"2026-10-09T13:30:00Z","v":4234,"vw":7.410459},{"c":7.49,"h":7.5,"l":7.46,"n":37,"o":7.46,"t":"2026-10-09T13:45:00Z","v":4035,"vw":7.490319},{"c":7.52,"h":7.52,"l":7.48,"n":22,"o":7.49,"t":"2026-10-09T14:00:00Z","v":3160,"vw":7.488872},{"c":7.49,"h":7.495,"l":7.49,"n":11,"o":7.495,"t":"2026-10-09T14:15:00Z","v":1914,"vw":7.490283},{"c":7.5394,"h":7.5394,"l":7.48,"n":19,"o":7.48,"t":"2026-10-09T14:30:00Z","v":1789,"vw":7.501748},{"c":7.51,"h":7.53,"l":7.505,"n":15,"o":7.5134,"t":"2026-10-09T14:45:00Z","v":2798,"vw":7.513157},{"c":7.5099,"h":7.529,"l":7.49,"n":6,"o":7.529,"t":"2026-10-09T15:00:00Z","v":1242,"vw":7.509833},{"c":7.54,"h":7.54,"l":7.5,"n":35,"o":7.519,"t":"2026-10-09T15:15:00Z","v":5745,"vw":7.522276},{"c":7.53,"h":7.54,"l":7.53,"n":16,"o":7.54,"t":"2026-10-09T15:30:00Z","v":4090,"vw":7.538979},{"c":7.53,"h":7.53,"l":7.525,"n":3,"o":7.525,"t":"2026-10-09T15:45:00Z","v":1365,"vw":7.526154},{"c":7.5012,"h":7.52,"l":7.5012,"n":4,"o":7.52,"t":"2026-10-09T16:00:00Z","v":815,"vw":7.508108},{"c":7.53,"h":7.53,"l":7.49,"n":7,"o":7.49,"t":"2026-10-09T16:15:00Z","v":1885,"vw":7.508425},{"c":7.51,"h":7.51,"l":7.51,"n":5,"o":7.51,"t":"2026-10-09T16:45:00Z","v":434,"vw":7.51},{"c":7.51,"h":7.51,"l":7.5001,"n":6,"o":7.505,"t":"2026-10-09T17:15:00Z","v":404,"vw":7.50415},{"c":7.5028,"h":7.51,"l":7.5,"n":4,"o":7.51,"t":"2026-10-09T17:30:00Z","v":1324,"vw":7.501279},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-09T17:45:00Z","v":120,"vw":7.5},{"c":7.51,"h":7.51,"l":7.51,"n":9,"o":7.51,"t":"2026-10-09T18:00:00Z","v":992,"vw":7.51},{"c":7.52,"h":7.52,"l":7.5108,"n":5,"o":7.5108,"t":"2026-10-09T18:15:00Z","v":849,"vw":7.51564},{"c":7.4896,"h":7.5,"l":7.4896,"n":5,"o":7.5,"t":"2026-10-09T18:30:00Z","v":972,"vw":7.490766},{"c":7.4935,"h":7.5,"l":7.49,"n":4,"o":7.49,"t":"2026-10-09T18:45:00Z","v":1176,"vw":7.496},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-09T19:15:00Z","v":340,"vw":7.45},{"c":7.43,"h":7.44,"l":7.43,"n":25,"o":7.44,"t":"2026-10-09T19:30:00Z","v":2704,"vw":7.432982},{"c":7.41,"h":7.43,"l":7.4,"n":39,"o":7.42,"t":"2026-10-09T19:45:00Z","v":5232,"vw":7.414077},{"c":7.44,"h":7.44,"l":7.44,"n":5,"o":7.44,"t":"2026-10-09T20:00:00Z","v":350,"vw":7.44},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-09T21:30:00Z","v":155,"vw":7.35},{"c":7.5,"h":7.5,"l":7.48,"n":6,"o":7.48,"t":"2026-10-12T10:45:00Z","v":1580,"vw":7.494498},{"c":7.64,"h":7.64,"l":7.49,"n":16,"o":7.51,"t":"2026-10-12T11:00:00Z","v":8658,"vw":7.549022},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-12T11:15:00Z","v":101,"vw":7.64},{"c":7.5718,"h":7.6,"l":7.5718,"n":7,"o":7.6,"t":"2026-10-12T12:15:00Z","v":10100,"vw":7.599721},{"c":7.62,"h":7.62,"l":7.62,"n":6,"o":7.62,"t":"2026-10-12T12:30:00Z","v":3720,"vw":7.62},{"c":7.67,"h":7.67,"l":7.65,"n":9,"o":7.65,"t":"2026-10-12T12:45:00Z","v":2106,"vw":7.656098},{"c":7.6314,"h":7.65,"l":7.6314,"n":10,"o":7.64,"t":"2026-10-12T13:00:00Z","v":1243,"vw":7.643858},{"c":7.77,"h":7.81,"l":7.67,"n":20,"o":7.67,"t":"2026-10-12T13:15:00Z","v":1554,"vw":7.726016},{"c":8.04,"h":8.05,"l":7.69,"n":247,"o":7.69,"t":"2026-10-12T13:30:00Z","v":139947,"vw":7.798316},{"c":7.845,"h":7.9561,"l":7.74,"n":53,"o":7.9561,"t":"2026-10-12T13:45:00Z","v":7454,"vw":7.826511},{"c":7.68,"h":7.78,"l":7.68,"n":18,"o":7.775,"t":"2026-10-12T14:00:00Z","v":714,"vw":7.740257},{"c":7.605,"h":7.661,"l":7.605,"n":46,"o":7.631,"t":"2026-10-12T14:15:00Z","v":15346,"vw":7.649168},{"c":7.61,"h":7.61,"l":7.58,"n":5,"o":7.595,"t":"2026-10-12T14:30:00Z","v":423,"vw":7.59312},{"c":7.66,"h":7.66,"l":7.6201,"n":10,"o":7.6201,"t":"2026-10-12T14:45:00Z","v":2271,"vw":7.625225},{"c":7.6404,"h":7.6491,"l":7.6404,"n":4,"o":7.6491,"t":"2026-10-12T15:15:00Z","v":302,"vw":7.6462},{"c":7.61,"h":7.63,"l":7.61,"n":12,"o":7.63,"t":"2026-10-12T15:30:00Z","v":650,"vw":7.613333},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-12T16:00:00Z","v":140,"vw":7.59},{"c":7.575,"h":7.575,"l":7.5349,"n":6,"o":7.5349,"t":"2026-10-12T16:15:00Z","v":903,"vw":7.569515},{"c":7.5893,"h":7.5893,"l":7.575,"n":5,"o":7.575,"t":"2026-10-12T16:30:00Z","v":682,"vw":7.586113},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-12T16:45:00Z","v":210,"vw":7.59},{"c":7.5927,"h":7.5927,"l":7.5927,"n":3,"o":7.5927,"t":"2026-10-12T17:00:00Z","v":202,"vw":7.5927},{"c":7.58,"h":7.58,"l":7.565,"n":6,"o":7.57,"t":"2026-10-12T17:30:00Z","v":1039,"vw":7.5744},{"c":7.56,"h":7.565,"l":7.555,"n":12,"o":7.565,"t":"2026-10-12T17:45:00Z","v":2173,"vw":7.561341},{"c":7.5478,"h":7.555,"l":7.5478,"n":5,"o":7.555,"t":"2026-10-12T18:00:00Z","v":903,"vw":7.550744},{"c":7.535,"h":7.535,"l":7.535,"n":5,"o":7.535,"t":"2026-10-12T18:15:00Z","v":417,"vw":7.535},{"c":7.5,"h":7.53,"l":7.5,"n":9,"o":7.53,"t":"2026-10-12T18:30:00Z","v":529,"vw":7.515},{"c":7.525,"h":7.54,"l":7.51,"n":11,"o":7.53,"t":"2026-10-12T18:45:00Z","v":1070,"vw":7.528037},{"c":7.47,"h":7.5,"l":7.47,"n":19,"o":7.5,"t":"2026-10-12T19:00:00Z","v":2485,"vw":7.492218},{"c":7.475,"h":7.49,"l":7.46,"n":6,"o":7.46,"t":"2026-10-12T19:15:00Z","v":6891,"vw":7.47342},{"c":7.4401,"h":7.4999,"l":7.44,"n":17,"o":7.48,"t":"2026-10-12T19:30:00Z","v":2911,"vw":7.479553},{"c":7.44,"h":7.46,"l":7.43,"n":72,"o":7.43,"t":"2026-10-12T19:45:00Z","v":13827,"vw":7.444432},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-12T20:00:00Z","v":500,"vw":7.44},{"c":7.502,"h":7.502,"l":7.44,"n":8,"o":7.45,"t":"2026-10-12T20:15:00Z","v":1400,"vw":7.472795},{"c":7.464,"h":7.464,"l":7.45,"n":6,"o":7.45,"t":"2026-10-12T20:45:00Z","v":850,"vw":7.457},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-12T21:45:00Z","v":161,"vw":7.63},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-13T08:00:00Z","v":100,"vw":7.45},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-13T08:15:00Z","v":198,"vw":7.46},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-13T08:45:00Z","v":602,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-13T09:15:00Z","v":114,"vw":7.64},{"c":7.626,"h":7.626,"l":7.626,"n":1,"o":7.626,"t":"2026-10-13T11:00:00Z","v":1305,"vw":7.626},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-13T12:45:00Z","v":294,"vw":7.45},{"c":7.5182,"h":7.5199,"l":7.44,"n":43,"o":7.44,"t":"2026-10-13T13:30:00Z","v":3962,"vw":7.472101},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-13T13:45:00Z","v":298,"vw":7.52},{"c":7.51,"h":7.52,"l":7.5,"n":10,"o":7.51,"t":"2026-10-13T14:00:00Z","v":2138,"vw":7.502308},{"c":7.52,"h":7.55,"l":7.4952,"n":21,"o":7.4952,"t":"2026-10-13T14:15:00Z","v":6311,"vw":7.522239},{"c":7.52,"h":7.525,"l":7.44,"n":23,"o":7.52,"t":"2026-10-13T14:30:00Z","v":3177,"vw":7.469868},{"c":7.53,"h":7.53,"l":7.52,"n":7,"o":7.52,"t":"2026-10-13T14:45:00Z","v":1147,"vw":7.528621},{"c":7.54,"h":7.54,"l":7.53,"n":6,"o":7.53,"t":"2026-10-13T15:00:00Z","v":1210,"vw":7.538333},{"c":7.5571,"h":7.56,"l":7.555,"n":5,"o":7.56,"t":"2026-10-13T15:15:00Z","v":314,"vw":7.557367},{"c":7.5401,"h":7.555,"l":7.5401,"n":7,"o":7.555,"t":"2026-10-13T15:30:00Z","v":8060,"vw":7.541338},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-13T15:45:00Z","v":1003,"vw":7.54},{"c":7.57,"h":7.57,"l":7.5501,"n":3,"o":7.5501,"t":"2026-10-13T16:00:00Z","v":600,"vw":7.563389},{"c":7.5722,"h":7.58,"l":7.5701,"n":10,"o":7.5701,"t":"2026-10-13T16:15:00Z","v":730,"vw":7.57185},{"c":7.57,"h":7.5894,"l":7.57,"n":7,"o":7.5894,"t":"2026-10-13T16:30:00Z","v":2049,"vw":7.57097},{"c":7.5696,"h":7.5696,"l":7.5551,"n":7,"o":7.56,"t":"2026-10-13T16:45:00Z","v":503,"vw":7.56102},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-13T17:00:00Z","v":595,"vw":7.54},{"c":7.57,"h":7.57,"l":7.56,"n":6,"o":7.5698,"t":"2026-10-13T17:15:00Z","v":835,"vw":7.564925},{"c":7.61,"h":7.61,"l":7.58,"n":23,"o":7.58,"t":"2026-10-13T17:30:00Z","v":3691,"vw":7.593419},{"c":7.615,"h":7.6179,"l":7.59,"n":24,"o":7.6179,"t":"2026-10-13T17:45:00Z","v":4574,"vw":7.598211},{"c":7.62,"h":7.62,"l":7.615,"n":10,"o":7.62,"t":"2026-10-13T18:00:00Z","v":1825,"vw":7.618016},{"c":7.62,"h":7.6282,"l":7.62,"n":5,"o":7.6282,"t":"2026-10-13T18:15:00Z","v":596,"vw":7.626543},{"c":7.5901,"h":7.5901,"l":7.5901,"n":1,"o":7.5901,"t":"2026-10-13T18:30:00Z","v":150,"vw":7.5901},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-13T18:45:00Z","v":1312,"vw":7.61},{"c":7.6387,"h":7.6387,"l":7.625,"n":4,"o":7.625,"t":"2026-10-13T19:15:00Z","v":1541,"vw":7.634465},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-13T19:30:00Z","v":164,"vw":7.62},{"c":7.65,"h":7.67,"l":7.64,"n":27,"o":7.66,"t":"2026-10-13T19:45:00Z","v":10865,"vw":7.656177},{"c":7.69,"h":7.69,"l":7.69,"n":5,"o":7.69,"t":"2026-10-13T20:00:00Z","v":539,"vw":7.69},{"c":7.53,"h":7.53,"l":7.53,"n":3,"o":7.53,"t":"2026-10-13T21:00:00Z","v":300,"vw":7.53},{"c":7.671,"h":7.671,"l":7.671,"n":1,"o":7.671,"t":"2026-10-14T09:45:00Z","v":100,"vw":7.671},{"c":7.69,"h":7.7,"l":7.69,"n":6,"o":7.7,"t":"2026-10-14T12:30:00Z","v":845,"vw":7.691602},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-14T13:15:00Z","v":205,"vw":7.67},{"c":7.6713,"h":7.7039,"l":7.61,"n":45,"o":7.61,"t":"2026-10-14T13:30:00Z","v":3989,"vw":7.68465},{"c":7.5877,"h":7.6601,"l":7.5877,"n":39,"o":7.6601,"t":"2026-10-14T13:45:00Z","v":11002,"vw":7.624846},{"c":7.505,"h":7.53,"l":7.5,"n":23,"o":7.51,"t":"2026-10-14T14:00:00Z","v":1346,"vw":7.510521},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-14T14:15:00Z","v":500,"vw":7.52},{"c":7.5194,"h":7.5194,"l":7.51,"n":9,"o":7.51,"t":"2026-10-14T14:30:00Z","v":8047,"vw":7.510322},{"c":7.54,"h":7.54,"l":7.54,"n":7,"o":7.54,"t":"2026-10-14T14:45:00Z","v":987,"vw":7.54},{"c":7.479,"h":7.51,"l":7.479,"n":30,"o":7.51,"t":"2026-10-14T15:00:00Z","v":2011,"vw":7.488668},{"c":7.49,"h":7.49,"l":7.47,"n":9,"o":7.47,"t":"2026-10-14T15:15:00Z","v":305,"vw":7.478734},{"c":7.5,"h":7.5,"l":7.4901,"n":5,"o":7.4901,"t":"2026-10-14T15:30:00Z","v":301,"vw":7.495697},{"c":7.6,"h":7.6,"l":7.535,"n":8,"o":7.535,"t":"2026-10-14T16:00:00Z","v":2360,"vw":7.53941},{"c":7.575,"h":7.575,"l":7.56,"n":6,"o":7.565,"t":"2026-10-14T16:15:00Z","v":2061,"vw":7.56525},{"c":7.62,"h":7.62,"l":7.57,"n":5,"o":7.57,"t":"2026-10-14T16:30:00Z","v":1808,"vw":7.602542},{"c":7.5791,"h":7.59,"l":7.5791,"n":18,"o":7.59,"t":"2026-10-14T16:45:00Z","v":1708,"vw":7.581033},{"c":7.5799,"h":7.585,"l":7.5799,"n":10,"o":7.585,"t":"2026-10-14T17:00:00Z","v":1747,"vw":7.580938},{"c":7.55,"h":7.57,"l":7.53,"n":17,"o":7.57,"t":"2026-10-14T17:15:00Z","v":2392,"vw":7.553182},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-14T17:30:00Z","v":230,"vw":7.53},{"c":7.5306,"h":7.5306,"l":7.5306,"n":1,"o":7.5306,"t":"2026-10-14T17:45:00Z","v":140,"vw":7.5306},{"c":7.55,"h":7.5551,"l":7.5396,"n":14,"o":7.542,"t":"2026-10-14T18:00:00Z","v":1613,"vw":7.546381},{"c":7.5,"h":7.55,"l":7.5,"n":13,"o":7.55,"t":"2026-10-14T18:15:00Z","v":1831,"vw":7.525289},{"c":7.5,"h":7.505,"l":7.5,"n":9,"o":7.505,"t":"2026-10-14T18:30:00Z","v":600,"vw":7.502059},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-14T18:45:00Z","v":450,"vw":7.52},{"c":7.5,"h":7.505,"l":7.5,"n":7,"o":7.505,"t":"2026-10-14T19:00:00Z","v":436,"vw":7.50375},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-14T19:30:00Z","v":100,"vw":7.53},{"c":7.53,"h":7.53,"l":7.5,"n":29,"o":7.5,"t":"2026-10-14T19:45:00Z","v":1943,"vw":7.527188},{"c":7.6,"h":7.6,"l":7.54,"n":4,"o":7.54,"t":"2026-10-14T20:00:00Z","v":597,"vw":7.574286},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-14T21:30:00Z","v":3501,"vw":7.49},{"c":7.36,"h":7.36,"l":7.36,"n":12,"o":7.36,"t":"2026-10-15T08:00:00Z","v":141,"vw":7.36},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-15T09:30:00Z","v":199,"vw":7.37},{"c":7.49,"h":7.49,"l":7.42,"n":5,"o":7.42,"t":"2026-10-15T11:00:00Z","v":424,"vw":7.4725},{"c":7.36,"h":7.36,"l":7.36,"n":11,"o":7.36,"t":"2026-10-15T12:45:00Z","v":244,"vw":7.36},{"c":7.35,"h":7.37,"l":7.35,"n":5,"o":7.37,"t":"2026-10-15T13:15:00Z","v":700,"vw":7.361429},{"c":7.44,"h":7.44,"l":7.289,"n":107,"o":7.38,"t":"2026-10-15T13:30:00Z","v":12316,"vw":7.355511},{"c":7.44,"h":7.45,"l":7.43,"n":9,"o":7.43,"t":"2026-10-15T13:45:00Z","v":1289,"vw":7.439184},{"c":7.5,"h":7.53,"l":7.47,"n":18,"o":7.5,"t":"2026-10-15T14:00:00Z","v":2070,"vw":7.518303},{"c":7.4798,"h":7.52,"l":7.4798,"n":6,"o":7.52,"t":"2026-10-15T14:15:00Z","v":1001,"vw":7.509476},{"c":7.46,"h":7.46,"l":7.46,"n":14,"o":7.46,"t":"2026-10-15T14:30:00Z","v":1089,"vw":7.46},{"c":7.4731,"h":7.499,"l":7.46,"n":11,"o":7.46,"t":"2026-10-15T14:45:00Z","v":1931,"vw":7.483789},{"c":7.54,"h":7.54,"l":7.53,"n":7,"o":7.53,"t":"2026-10-15T15:00:00Z","v":1396,"vw":7.538157},{"c":7.57,"h":7.57,"l":7.5601,"n":4,"o":7.5601,"t":"2026-10-15T15:15:00Z","v":1185,"vw":7.568554},{"c":7.58,"h":7.58,"l":7.56,"n":12,"o":7.56,"t":"2026-10-15T15:30:00Z","v":515,"vw":7.571667},{"c":7.55,"h":7.57,"l":7.55,"n":2,"o":7.57,"t":"2026-10-15T16:00:00Z","v":555,"vw":7.553604},{"c":7.5497,"h":7.5497,"l":7.5329,"n":2,"o":7.5329,"t":"2026-10-15T16:15:00Z","v":2200,"vw":7.534427},{"c":7.5392,"h":7.5392,"l":7.5392,"n":1,"o":7.5392,"t":"2026-10-15T16:45:00Z","v":150,"vw":7.5392},{"c":7.535,"h":7.535,"l":7.53,"n":7,"o":7.53,"t":"2026-10-15T17:00:00Z","v":547,"vw":7.531218},{"c":7.6,"h":7.6,"l":7.6,"n":6,"o":7.6,"t":"2026-10-15T18:45:00Z","v":1439,"vw":7.6},{"c":7.68,"h":7.685,"l":7.65,"n":17,"o":7.65,"t":"2026-10-15T19:00:00Z","v":1853,"vw":7.667398},{"c":7.6799,"h":7.69,"l":7.665,"n":18,"o":7.69,"t":"2026-10-15T19:15:00Z","v":7751,"vw":7.674287},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-15T19:30:00Z","v":209,"vw":7.65},{"c":7.65,"h":7.65,"l":7.6303,"n":12,"o":7.6303,"t":"2026-10-15T19:45:00Z","v":1076,"vw":7.638696},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-10-15T20:00:00Z","v":640,"vw":7.68},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T23:45:00Z","v":300,"vw":7.6},{"c":7.68,"h":7.68,"l":7.68,"n":15,"o":7.68,"t":"2026-10-16T08:00:00Z","v":421,"vw":7.68},{"c":7.715,"h":7.715,"l":7.66,"n":80,"o":7.66,"t":"2026-10-16T13:30:00Z","v":9536,"vw":7.670687},{"c":7.69,"h":7.71,"l":7.675,"n":25,"o":7.71,"t":"2026-10-16T13:45:00Z","v":3556,"vw":7.693711},{"c":7.655,"h":7.68,"l":7.65,"n":23,"o":7.68,"t":"2026-10-16T14:00:00Z","v":3983,"vw":7.666578},{"c":7.675,"h":7.675,"l":7.665,"n":7,"o":7.665,"t":"2026-10-16T14:15:00Z","v":723,"vw":7.673462},{"c":7.65,"h":7.65,"l":7.64,"n":7,"o":7.64,"t":"2026-10-16T14:30:00Z","v":2613,"vw":7.648062},{"c":7.6794,"h":7.6794,"l":7.6794,"n":3,"o":7.6794,"t":"2026-10-16T14:45:00Z","v":107,"vw":7.6794},{"c":7.52,"h":7.5531,"l":7.52,"n":42,"o":7.5531,"t":"2026-10-16T15:00:00Z","v":5276,"vw":7.533215},{"c":7.42,"h":7.5,"l":7.38,"n":96,"o":7.5,"t":"2026-10-16T15:15:00Z","v":39598,"vw":7.45903},{"c":7.365,"h":7.42,"l":7.365,"n":76,"o":7.406,"t":"2026-10-16T15:30:00Z","v":22872,"vw":7.388903},{"c":7.22,"h":7.39,"l":7.17,"n":234,"o":7.39,"t":"2026-10-16T15:45:00Z","v":61217,"vw":7.230099},{"c":7.18,"h":7.22,"l":7.1404,"n":160,"o":7.22,"t":"2026-10-16T16:00:00Z","v":22613,"vw":7.159561},{"c":7.17,"h":7.18,"l":7.11,"n":56,"o":7.18,"t":"2026-10-16T16:15:00Z","v":3338,"vw":7.134138},{"c":7.11,"h":7.13,"l":7.07,"n":75,"o":7.13,"t":"2026-10-16T16:30:00Z","v":13338,"vw":7.093622},{"c":7.08,"h":7.14,"l":7.08,"n":43,"o":7.14,"t":"2026-10-16T16:45:00Z","v":4080,"vw":7.101371},{"c":7.05,"h":7.09,"l":7.05,"n":64,"o":7.08,"t":"2026-10-16T17:00:00Z","v":9979,"vw":7.064369},{"c":7.092,"h":7.092,"l":7.031,"n":39,"o":7.05,"t":"2026-10-16T17:15:00Z","v":4163,"vw":7.048285},{"c":7.12,"h":7.12,"l":7.0924,"n":15,"o":7.0924,"t":"2026-10-16T17:30:00Z","v":1317,"vw":7.109434},{"c":7.06,"h":7.0857,"l":7.06,"n":23,"o":7.0857,"t":"2026-10-16T17:45:00Z","v":4047,"vw":7.068687},{"c":7.12,"h":7.12,"l":7.0411,"n":15,"o":7.05,"t":"2026-10-16T18:00:00Z","v":1347,"vw":7.058386},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-16T18:15:00Z","v":100,"vw":7.11},{"c":7.09,"h":7.09,"l":7.09,"n":12,"o":7.09,"t":"2026-10-16T18:30:00Z","v":2045,"vw":7.09},{"c":7.13,"h":7.16,"l":7.13,"n":8,"o":7.1528,"t":"2026-10-16T18:45:00Z","v":1166,"vw":7.147959},{"c":7.1244,"h":7.14,"l":7.1244,"n":16,"o":7.14,"t":"2026-10-16T19:00:00Z","v":1725,"vw":7.130284},{"c":7.19,"h":7.1997,"l":7.18,"n":4,"o":7.18,"t":"2026-10-16T19:15:00Z","v":335,"vw":7.1899},{"c":7.2199,"h":7.2199,"l":7.18,"n":26,"o":7.1952,"t":"2026-10-16T19:30:00Z","v":4571,"vw":7.190828},{"c":7.2298,"h":7.24,"l":7.21,"n":82,"o":7.215,"t":"2026-10-16T19:45:00Z","v":13634,"vw":7.2166},{"c":7.35,"h":7.35,"l":7.22,"n":6,"o":7.22,"t":"2026-10-16T20:00:00Z","v":663,"vw":7.239727},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-10-16T20:15:00Z","v":340,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-16T23:45:00Z","v":1000,"vw":7.28},{"c":7.3,"h":7.34,"l":7.3,"n":6,"o":7.34,"t":"2026-10-19T10:45:00Z","v":358,"vw":7.328539},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-19T11:30:00Z","v":100,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-19T11:45:00Z","v":142,"vw":7.21},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-19T12:00:00Z","v":300,"vw":7.35},{"c":7.22,"h":7.4,"l":7.21,"n":4,"o":7.4,"t":"2026-10-19T12:30:00Z","v":632,"vw":7.33252},{"c":7.1875,"h":7.2661,"l":7.18,"n":117,"o":7.18,"t":"2026-10-19T13:30:00Z","v":15990,"vw":7.192227},{"c":7.21,"h":7.21,"l":7.17,"n":33,"o":7.1878,"t":"2026-10-19T13:45:00Z","v":5916,"vw":7.189705},{"c":7.24,"h":7.24,"l":7.215,"n":16,"o":7.22,"t":"2026-10-19T14:00:00Z","v":1806,"vw":7.222391},{"c":7.24,"h":7.245,"l":7.24,"n":8,"o":7.245,"t":"2026-10-19T14:15:00Z","v":393,"vw":7.241429},{"c":7.23,"h":7.249,"l":7.23,"n":18,"o":7.2462,"t":"2026-10-19T14:30:00Z","v":1421,"vw":7.236811},{"c":7.2401,"h":7.25,"l":7.2401,"n":16,"o":7.25,"t":"2026-10-19T14:45:00Z","v":1403,"vw":7.243391},{"c":7.23,"h":7.235,"l":7.2221,"n":6,"o":7.2221,"t":"2026-10-19T15:00:00Z","v":1117,"vw":7.230552},{"c":7.25,"h":7.25,"l":7.2301,"n":8,"o":7.2348,"t":"2026-10-19T15:15:00Z","v":1791,"vw":7.243696},{"c":7.28,"h":7.28,"l":7.268,"n":15,"o":7.268,"t":"2026-10-19T15:30:00Z","v":7788,"vw":7.279777},{"c":7.27,"h":7.27,"l":7.26,"n":11,"o":7.27,"t":"2026-10-19T15:45:00Z","v":1162,"vw":7.267656},{"c":7.25,"h":7.25,"l":7.25,"n":7,"o":7.25,"t":"2026-10-19T16:00:00Z","v":529,"vw":7.25},{"c":7.24,"h":7.2499,"l":7.24,"n":6,"o":7.2499,"t":"2026-10-19T16:15:00Z","v":944,"vw":7.24106},{"c":7.24,"h":7.24,"l":7.2201,"n":21,"o":7.23,"t":"2026-10-19T16:30:00Z","v":4079,"vw":7.228079},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-19T16:45:00Z","v":260,"vw":7.23},{"c":7.2297,"h":7.2392,"l":7.225,"n":5,"o":7.2392,"t":"2026-10-19T17:00:00Z","v":2307,"vw":7.228709},{"c":7.2001,"h":7.22,"l":7.2001,"n":15,"o":7.22,"t":"2026-10-19T17:45:00Z","v":1453,"vw":7.213203},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-19T18:00:00Z","v":580,"vw":7.2},{"c":7.185,"h":7.19,"l":7.185,"n":6,"o":7.19,"t":"2026-10-19T18:15:00Z","v":1331,"vw":7.186154},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-19T18:30:00Z","v":110,"vw":7.19},{"c":7.18,"h":7.19,"l":7.18,"n":28,"o":7.19,"t":"2026-10-19T18:45:00Z","v":2997,"vw":7.185574},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-19T19:00:00Z","v":319,"vw":7.18},{"c":7.19,"h":7.19,"l":7.18,"n":3,"o":7.18,"t":"2026-10-19T19:15:00Z","v":201,"vw":7.185},{"c":7.215,"h":7.2299,"l":7.21,"n":5,"o":7.2299,"t":"2026-10-19T19:30:00Z","v":2403,"vw":7.227198},{"c":7.18,"h":7.21,"l":7.18,"n":62,"o":7.205,"t":"2026-10-19T19:45:00Z","v":5874,"vw":7.191762},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-19T20:00:00Z","v":617,"vw":7.19},{"c":7.41,"h":7.45,"l":7.27,"n":11,"o":7.27,"t":"2026-10-19T20:30:00Z","v":2323,"vw":7.392438},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-20T08:45:00Z","v":103,"vw":7.26},{"c":7.19,"h":7.19,"l":7.15,"n":21,"o":7.15,"t":"2026-10-20T13:15:00Z","v":1255,"vw":7.172203},{"c":7.135,"h":7.25,"l":7.135,"n":48,"o":7.25,"t":"2026-10-20T13:30:00Z","v":10782,"vw":7.192177},{"c":7.208,"h":7.208,"l":7.118,"n":14,"o":7.118,"t":"2026-10-20T13:45:00Z","v":693,"vw":7.162812},{"c":7.232,"h":7.232,"l":7.232,"n":1,"o":7.232,"t":"2026-10-20T14:00:00Z","v":100,"vw":7.232},{"c":7.26,"h":7.26,"l":7.2366,"n":7,"o":7.2366,"t":"2026-10-20T14:15:00Z","v":907,"vw":7.245379},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-20T14:30:00Z","v":406,"vw":7.28},{"c":7.325,"h":7.325,"l":7.285,"n":22,"o":7.29,"t":"2026-10-20T14:45:00Z","v":4135,"vw":7.298879},{"c":7.34,"h":7.35,"l":7.34,"n":6,"o":7.35,"t":"2026-10-20T15:00:00Z","v":387,"vw":7.344506},{"c":7.3169,"h":7.33,"l":7.3169,"n":10,"o":7.33,"t":"2026-10-20T15:15:00Z","v":588,"vw":7.327644},{"c":7.3262,"h":7.3262,"l":7.3262,"n":2,"o":7.3262,"t":"2026-10-20T15:30:00Z","v":101,"vw":7.3262},{"c":7.3348,"h":7.3379,"l":7.33,"n":7,"o":7.33,"t":"2026-10-20T15:45:00Z","v":811,"vw":7.333768},{"c":7.385,"h":7.385,"l":7.385,"n":1,"o":7.385,"t":"2026-10-20T16:00:00Z","v":500,"vw":7.385},{"c":7.4,"h":7.4,"l":7.38,"n":14,"o":7.38,"t":"2026-10-20T16:15:00Z","v":5828,"vw":7.392635},{"c":7.4,"h":7.41,"l":7.4,"n":9,"o":7.41,"t":"2026-10-20T16:30:00Z","v":641,"vw":7.404},{"c":7.3901,"h":7.3901,"l":7.3901,"n":2,"o":7.3901,"t":"2026-10-20T17:00:00Z","v":276,"vw":7.3901},{"c":7.42,"h":7.42,"l":7.41,"n":10,"o":7.41,"t":"2026-10-20T17:15:00Z","v":1485,"vw":7.415022},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-20T17:30:00Z","v":200,"vw":7.42},{"c":7.405,"h":7.42,"l":7.3903,"n":8,"o":7.41,"t":"2026-10-20T18:30:00Z","v":5224,"vw":7.407809},{"c":7.4,"h":7.4,"l":7.3901,"n":7,"o":7.3901,"t":"2026-10-20T18:45:00Z","v":812,"vw":7.392929},{"c":7.3901,"h":7.3901,"l":7.3901,"n":2,"o":7.3901,"t":"2026-10-20T19:00:00Z","v":788,"vw":7.3901},{"c":7.38,"h":7.3998,"l":7.38,"n":5,"o":7.39,"t":"2026-10-20T19:15:00Z","v":817,"vw":7.392059},{"c":7.3579,"h":7.3579,"l":7.3579,"n":1,"o":7.3579,"t":"2026-10-20T19:30:00Z","v":125,"vw":7.3579},{"c":7.39,"h":7.39,"l":7.365,"n":76,"o":7.365,"t":"2026-10-20T19:45:00Z","v":23563,"vw":7.376925},{"c":7.39,"h":7.39,"l":7.39,"n":4,"o":7.39,"t":"2026-10-20T20:00:00Z","v":71513,"vw":7.39},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-20T20:30:00Z","v":350,"vw":7.25},{"c":7.37,"h":7.37,"l":7.37,"n":4,"o":7.37,"t":"2026-10-20T20:45:00Z","v":109,"vw":7.37},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-20T22:15:00Z","v":100,"vw":7.41},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-20T22:30:00Z","v":130,"vw":7.46},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-20T23:45:00Z","v":100,"vw":7.5},{"c":7.4708,"h":7.4708,"l":7.4708,"n":1,"o":7.4708,"t":"2026-10-21T11:00:00Z","v":100,"vw":7.4708},{"c":7.3986,"h":7.3986,"l":7.3986,"n":1,"o":7.3986,"t":"2026-10-21T11:30:00Z","v":1292,"vw":7.3986},{"c":7.3895,"h":7.48,"l":7.3895,"n":3,"o":7.48,"t":"2026-10-21T12:30:00Z","v":354,"vw":7.453429},{"c":7.45,"h":7.46,"l":7.4,"n":8,"o":7.4,"t":"2026-10-21T13:15:00Z","v":815,"vw":7.43875},{"c":7.44,"h":7.49,"l":7.29,"n":97,"o":7.49,"t":"2026-10-21T13:30:00Z","v":16006,"vw":7.376162},{"c":7.425,"h":7.45,"l":7.425,"n":14,"o":7.45,"t":"2026-10-21T13:45:00Z","v":8514,"vw":7.425749},{"c":7.395,"h":7.43,"l":7.395,"n":6,"o":7.43,"t":"2026-10-21T14:00:00Z","v":4003,"vw":7.405},{"c":7.44,"h":7.44,"l":7.38,"n":22,"o":7.4,"t":"2026-10-21T14:15:00Z","v":10737,"vw":7.387128},{"c":7.45,"h":7.45,"l":7.43,"n":7,"o":7.43,"t":"2026-10-21T14:30:00Z","v":1326,"vw":7.439679},{"c":7.44,"h":7.44,"l":7.43,"n":6,"o":7.43,"t":"2026-10-21T14:45:00Z","v":3911,"vw":7.437436},{"c":7.42,"h":7.44,"l":7.42,"n":10,"o":7.44,"t":"2026-10-21T15:15:00Z","v":1519,"vw":7.425333},{"c":7.45,"h":7.46,"l":7.44,"n":21,"o":7.44,"t":"2026-10-21T15:30:00Z","v":23299,"vw":7.45503},{"c":7.47,"h":7.49,"l":7.4657,"n":40,"o":7.4657,"t":"2026-10-21T15:45:00Z","v":5233,"vw":7.476521},{"c":7.48,"h":7.48,"l":7.46,"n":7,"o":7.47,"t":"2026-10-21T16:00:00Z","v":1175,"vw":7.470622},{"c":7.45,"h":7.46,"l":7.45,"n":7,"o":7.46,"t":"2026-10-21T16:15:00Z","v":304,"vw":7.456667},{"c":7.47,"h":7.47,"l":7.45,"n":4,"o":7.45,"t":"2026-10-21T16:30:00Z","v":316,"vw":7.463333},{"c":7.471,"h":7.471,"l":7.471,"n":7,"o":7.471,"t":"2026-10-21T16:45:00Z","v":489,"vw":7.471},{"c":7.475,"h":7.4809,"l":7.47,"n":6,"o":7.471,"t":"2026-10-21T17:00:00Z","v":4890,"vw":7.477002},{"c":7.46,"h":7.47,"l":7.46,"n":9,"o":7.47,"t":"2026-10-21T17:15:00Z","v":1113,"vw":7.465476},{"c":7.465,"h":7.4699,"l":7.45,"n":3,"o":7.45,"t":"2026-10-21T17:45:00Z","v":360,"vw":7.462195},{"c":7.49,"h":7.49,"l":7.47,"n":6,"o":7.47,"t":"2026-10-21T18:00:00Z","v":857,"vw":7.474109},{"c":7.485,"h":7.485,"l":7.485,"n":4,"o":7.485,"t":"2026-10-21T18:15:00Z","v":144,"vw":7.485},{"c":7.48,"h":7.49,"l":7.48,"n":3,"o":7.49,"t":"2026-10-21T18:30:00Z","v":300,"vw":7.483333},{"c":7.46,"h":7.47,"l":7.45,"n":31,"o":7.47,"t":"2026-10-21T18:45:00Z","v":16089,"vw":7.452889},{"c":7.415,"h":7.415,"l":7.415,"n":1,"o":7.415,"t":"2026-10-21T19:15:00Z","v":199,"vw":7.415},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-21T19:30:00Z","v":468,"vw":7.44},{"c":7.42,"h":7.445,"l":7.405,"n":83,"o":7.445,"t":"2026-10-21T19:45:00Z","v":21699,"vw":7.41773},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-10-21T20:00:00Z","v":756,"vw":7.42},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-10-21T20:45:00Z","v":114,"vw":7.49},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T21:00:00Z","v":277,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T23:00:00Z","v":108,"vw":7.45},{"c":7.27,"h":7.27,"l":7.27,"n":6,"o":7.27,"t":"2026-10-22T10:00:00Z","v":1890,"vw":7.27},{"c":7.39,"h":7.39,"l":7.16,"n":35,"o":7.16,"t":"2026-10-22T13:30:00Z","v":7205,"vw":7.300175},{"c":7.37,"h":7.3776,"l":7.3331,"n":32,"o":7.3776,"t":"2026-10-22T13:45:00Z","v":1827,"vw":7.357477},{"c":7.39,"h":7.39,"l":7.37,"n":9,"o":7.37,"t":"2026-10-22T14:00:00Z","v":1020,"vw":7.377423},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-22T14:15:00Z","v":180,"vw":7.4},{"c":7.37,"h":7.4,"l":7.34,"n":29,"o":7.38,"t":"2026-10-22T14:30:00Z","v":1554,"vw":7.36676},{"c":7.3929,"h":7.3929,"l":7.3929,"n":1,"o":7.3929,"t":"2026-10-22T14:45:00Z","v":109,"vw":7.3929},{"c":7.4041,"h":7.4399,"l":7.4,"n":14,"o":7.4399,"t":"2026-10-22T15:00:00Z","v":1069,"vw":7.42081},{"c":7.4901,"h":7.4901,"l":7.45,"n":13,"o":7.45,"t":"2026-10-22T15:15:00Z","v":1348,"vw":7.477842},{"c":7.5219,"h":7.5219,"l":7.485,"n":28,"o":7.485,"t":"2026-10-22T15:30:00Z","v":6574,"vw":7.503895},{"c":7.55,"h":7.57,"l":7.54,"n":3,"o":7.57,"t":"2026-10-22T15:45:00Z","v":300,"vw":7.553333},{"c":7.5501,"h":7.59,"l":7.5501,"n":5,"o":7.59,"t":"2026-10-22T16:00:00Z","v":2610,"vw":7.5585}],"expiry":"2027-04-16","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.651428356188172,"iv":0.8185465705436601,"gamma":0.06529150972340256,"theta":-0.0035500282116516083,"vega":0.01468268276097265,"rho":0.00520344899629631,"breakevenPct":99.02290507659728},{"delta":0.25,"premium":0.375,"strike":10.970766198802366,"iv":0.578190388639031,"gamma":0.10488782974130265,"theta":-0.002920899460400058,"vega":0.016665705469406395,"rho":0.006830572008483773,"breakevenPct":50.27305861912247},{"delta":0.3,"premium":0.375,"strike":9.551201932920037,"iv":0.4421477877601978,"gamma":0.15261081069753038,"theta":-0.002505756646088487,"vega":0.018191289588908508,"rho":0.008409362147678243,"breakevenPct":31.471131944213166},{"delta":0.35,"premium":0.38399769455518334,"strike":8.820046108896333,"iv":0.3603625871275226,"gamma":0.19961670453210745,"theta":-0.0022365652502699318,"vega":0.019266744481542662,"rho":0.009962738464200045,"breakevenPct":21.90625029405593},{"delta":0.4,"premium":0.4037483233821664,"strike":8.425033532356673,"iv":0.3130781039254404,"gamma":0.2422868853933274,"theta":-0.002074443260737209,"vega":0.020005306870009586,"rho":0.0115068026611792,"breakevenPct":16.93595920237931},{"delta":0.45,"premium":0.4234989522091493,"strike":8.030020955817013,"iv":0.2657936207233582,"gamma":0.2849570662545473,"theta":-0.0019123212712044868,"vega":0.020743869258476513,"rho":0.013050866858158351,"breakevenPct":11.965668110702698}],"put":[{"delta":0.1,"premium":0.375,"strike":3.9262610344852207,"iv":1.0690860142990002,"gamma":0.0315816002396857,"theta":-0.002636368591421306,"vega":0.009195396149636334,"rho":-0.005760862541849614,"breakevenPct":52.964052999493774},{"delta":0.15,"premium":0.7582553185506353,"strike":4.71303315079188,"iv":1.104196260289149,"gamma":0.038233704679114806,"theta":-0.0035437562299139055,"vega":0.01179294238733767,"rho":-0.009535492619552327,"breakevenPct":47.61953044011014},{"delta":0.2,"premium":1.159034392391519,"strike":5.458668637007476,"iv":1.1685669090208124,"gamma":0.04412379466804018,"theta":-0.004503341264726243,"vega":0.014346278200004142,"rho":-0.013391080564486353,"breakevenPct":43.051956336790795},{"delta":0.25,"premium":1.5012585034013606,"strike":6.186394557823129,"iv":1.1847685714285716,"gamma":0.05130775510204081,"theta":-0.005181360544217687,"vega":0.016628707482993197,"rho":-0.016967870275610475,"breakevenPct":37.94603972898678},{"delta":0.3,"premium":1.6883333333333332,"strike":6.866666666666666,"iv":1.0733400000000002,"gamma":0.061919999999999996,"theta":-0.0051133333333333334,"vega":0.018193333333333332,"rho":-0.019805946418318565,"breakevenPct":31.41371195966499},{"delta":0.35,"premium":3.587421383647799,"strike":8.672955974842766,"iv":1.4484981132075472,"gamma":0.048722641509433964,"theta":-0.0072672955974842765,"vega":0.019372955974842766,"rho":-0.030932325922007568,"breakevenPct":32.64281809254224},{"delta":0.4,"premium":3.979166666666667,"strike":9.447916666666668,"iv":1.3626156249999999,"gamma":0.05411041666666667,"theta":-0.006986458333333333,"vega":0.020147916666666665,"rho":-0.034746723366882316,"breakevenPct":27.56718454060211},{"delta":0.45,"premium":4.99897435897436,"strike":10.77948717948718,"iv":1.359574871794872,"gamma":0.055870256410256405,"theta":-0.007067692307692308,"vega":0.020738974358974357,"rho":-0.041632823493459356,"breakevenPct":23.43793035174606}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.651428356188172,"iv":0.8185465705436601,"gamma":0.06529150972340256,"theta":-0.0035500282116516083,"vega":0.01468268276097265,"rho":0.00520344899629631,"breakevenPct":99.02290507659728},{"delta":0.25,"premium":0.375,"strike":10.970766198802366,"iv":0.578190388639031,"gamma":0.10488782974130265,"theta":-0.002920899460400058,"vega":0.016665705469406395,"rho":0.006830572008483773,"breakevenPct":50.27305861912247},{"delta":0.3,"premium":0.375,"strike":9.551201932920037,"iv":0.4421477877601978,"gamma":0.15261081069753038,"theta":-0.002505756646088487,"vega":0.018191289588908508,"rho":0.008409362147678243,"breakevenPct":31.471131944213166},{"delta":0.35,"premium":0.38399769455518334,"strike":8.820046108896333,"iv":0.3603625871275226,"gamma":0.19961670453210745,"theta":-0.0022365652502699318,"vega":0.019266744481542662,"rho":0.009962738464200045,"breakevenPct":21.90625029405593},{"delta":0.4,"premium":0.4037483233821664,"strike":8.425033532356673,"iv":0.3130781039254404,"gamma":0.2422868853933274,"theta":-0.002074443260737209,"vega":0.020005306870009586,"rho":0.0115068026611792,"breakevenPct":16.93595920237931},{"delta":0.45,"premium":0.4234989522091493,"strike":8.030020955817013,"iv":0.2657936207233582,"gamma":0.2849570662545473,"theta":-0.0019123212712044868,"vega":0.020743869258476513,"rho":0.013050866858158351,"breakevenPct":11.965668110702698}],"put":[{"delta":0.1,"premium":0.375,"strike":3.9262610344852207,"iv":1.0690860142990002,"gamma":0.0315816002396857,"theta":-0.002636368591421306,"vega":0.009195396149636334,"rho":-0.005760862541849614,"breakevenPct":52.964052999493774},{"delta":0.15,"premium":0.7582553185506353,"strike":4.71303315079188,"iv":1.104196260289149,"gamma":0.038233704679114806,"theta":-0.0035437562299139055,"vega":0.01179294238733767,"rho":-0.009535492619552327,"breakevenPct":47.61953044011014},{"delta":0.2,"premium":1.159034392391519,"strike":5.458668637007476,"iv":1.1685669090208124,"gamma":0.04412379466804018,"theta":-0.004503341264726243,"vega":0.014346278200004142,"rho":-0.013391080564486353,"breakevenPct":43.051956336790795},{"delta":0.25,"premium":1.5012585034013606,"strike":6.186394557823129,"iv":1.1847685714285716,"gamma":0.05130775510204081,"theta":-0.005181360544217687,"vega":0.016628707482993197,"rho":-0.016967870275610475,"breakevenPct":37.94603972898678},{"delta":0.3,"premium":1.6883333333333332,"strike":6.866666666666666,"iv":1.0733400000000002,"gamma":0.061919999999999996,"theta":-0.0051133333333333334,"vega":0.018193333333333332,"rho":-0.019805946418318565,"breakevenPct":31.41371195966499},{"delta":0.35,"premium":3.587421383647799,"strike":8.672955974842766,"iv":1.4484981132075472,"gamma":0.048722641509433964,"theta":-0.0072672955974842765,"vega":0.019372955974842766,"rho":-0.030932325922007568,"breakevenPct":32.64281809254224},{"delta":0.4,"premium":3.979166666666667,"strike":9.447916666666668,"iv":1.3626156249999999,"gamma":0.05411041666666667,"theta":-0.006986458333333333,"vega":0.020147916666666665,"rho":-0.034746723366882316,"breakevenPct":27.56718454060211},{"delta":0.45,"premium":4.99897435897436,"strike":10.77948717948718,"iv":1.359574871794872,"gamma":0.055870256410256405,"theta":-0.007067692307692308,"vega":0.020738974358974357,"rho":-0.041632823493459356,"breakevenPct":23.43793035174606}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}