{"symbol":"BCIC","url":"https://intraalpha.com/companies/BCIC","capturedAt":"2026-10-22T17:56:34.320Z","state":"ready","quote":{"symbol":"BCIC","last_price":6,"prev_close":5.94,"regular_close":6,"change":0.06,"change_pct":1.0101,"regular_change":0.06,"regular_change_pct":1.0101,"extended_change":0,"extended_change_pct":0,"bid":6,"ask":6.03,"bid_size":400,"ask_size":100,"volume":59760,"vwap":5.907901,"open":5.93,"high":6.05,"low":5.8001,"close":6,"trade_count":460,"last_trade_at":"2026-10-22T17:55:19.98647278Z","last_quote_at":"2026-10-22T17:55:21.973386469Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:56:33.250220745-04:00","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":{"symbol":"BCIC","fetched_at":"2026-10-22T17:56:33.353678+00:00","name":"BCP Investment Corp.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"BCP Investment Corp. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":73559000,"ebitda":null,"pe_ratio":null,"peg_ratio":0.601,"book_value":14.49,"dividend_per_share":1.33,"dividend_yield":0.212,"eps":-0.55,"revenue_ttm":69167000,"gross_profit_ttm":69167000,"profit_margin":-0.0572,"operating_margin_ttm":0.754,"return_on_assets_ttm":0.0731,"return_on_equity_ttm":-0.023,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.201,"analyst_target_price":9.83,"analyst_number":null,"beta":0.479,"fifty_two_week_high":11.82,"fifty_two_week_low":5.91,"fifty_day_ma":7.16,"two_hundred_day_ma":8.4,"shares_outstanding":12383700,"forward_pe":6.41,"price_to_sales":1.063,"price_to_book":0.491,"ev_to_revenue":127.19,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:56:33.353678+00:00"},"optionObservedAt":"2026-10-22T17:46:37.199Z","bars":[{"c":6.75,"h":6.75,"l":6.75,"n":6,"o":6.75,"t":"2026-10-15T13:30:00Z","v":873,"vw":6.75},{"c":6.78,"h":6.78,"l":6.78,"n":4,"o":6.78,"t":"2026-10-15T14:00:00Z","v":2293,"vw":6.78},{"c":6.775,"h":6.775,"l":6.775,"n":5,"o":6.775,"t":"2026-10-15T14:05:00Z","v":304,"vw":6.775},{"c":6.775,"h":6.775,"l":6.775,"n":1,"o":6.775,"t":"2026-10-15T14:20:00Z","v":100,"vw":6.775},{"c":6.775,"h":6.775,"l":6.775,"n":2,"o":6.775,"t":"2026-10-15T15:00:00Z","v":800,"vw":6.775},{"c":6.775,"h":6.775,"l":6.775,"n":4,"o":6.775,"t":"2026-10-15T15:10:00Z","v":3518,"vw":6.775},{"c":6.775,"h":6.775,"l":6.775,"n":2,"o":6.775,"t":"2026-10-15T15:15:00Z","v":787,"vw":6.775},{"c":6.75,"h":6.75,"l":6.75,"n":8,"o":6.75,"t":"2026-10-15T15:25:00Z","v":1286,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":9,"o":6.75,"t":"2026-10-15T15:35:00Z","v":932,"vw":6.75},{"c":6.7,"h":6.7,"l":6.7,"n":9,"o":6.7,"t":"2026-10-15T15:40:00Z","v":214,"vw":6.7},{"c":6.7,"h":6.7256,"l":6.7,"n":16,"o":6.7256,"t":"2026-10-15T16:05:00Z","v":751,"vw":6.706229},{"c":6.68,"h":6.68,"l":6.675,"n":9,"o":6.675,"t":"2026-10-15T16:10:00Z","v":1339,"vw":6.679593},{"c":6.675,"h":6.675,"l":6.66,"n":6,"o":6.66,"t":"2026-10-15T16:15:00Z","v":260,"vw":6.666024},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-15T16:20:00Z","v":808,"vw":6.66},{"c":6.66,"h":6.66,"l":6.645,"n":8,"o":6.645,"t":"2026-10-15T16:25:00Z","v":554,"vw":6.651},{"c":6.65,"h":6.66,"l":6.65,"n":5,"o":6.66,"t":"2026-10-15T16:30:00Z","v":548,"vw":6.656666},{"c":6.66,"h":6.66,"l":6.65,"n":12,"o":6.65,"t":"2026-10-15T16:35:00Z","v":371,"vw":6.655},{"c":6.64,"h":6.6401,"l":6.64,"n":14,"o":6.6401,"t":"2026-10-15T16:45:00Z","v":5841,"vw":6.640096},{"c":6.645,"h":6.645,"l":6.645,"n":2,"o":6.645,"t":"2026-10-15T16:50:00Z","v":200,"vw":6.645},{"c":6.645,"h":6.645,"l":6.645,"n":2,"o":6.645,"t":"2026-10-15T17:05:00Z","v":113,"vw":6.645},{"c":6.655,"h":6.655,"l":6.655,"n":4,"o":6.655,"t":"2026-10-15T17:10:00Z","v":241,"vw":6.655},{"c":6.65,"h":6.66,"l":6.65,"n":19,"o":6.65,"t":"2026-10-15T17:15:00Z","v":1734,"vw":6.650664},{"c":6.635,"h":6.635,"l":6.635,"n":6,"o":6.635,"t":"2026-10-15T17:20:00Z","v":126,"vw":6.635},{"c":6.6504,"h":6.655,"l":6.6504,"n":4,"o":6.655,"t":"2026-10-15T17:25:00Z","v":355,"vw":6.653515},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-15T17:40:00Z","v":140,"vw":6.66},{"c":6.68,"h":6.68,"l":6.67,"n":10,"o":6.67,"t":"2026-10-15T17:45:00Z","v":1016,"vw":6.671222},{"c":6.6899,"h":6.6899,"l":6.6899,"n":1,"o":6.6899,"t":"2026-10-15T18:05:00Z","v":100,"vw":6.6899},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-10-15T18:20:00Z","v":103,"vw":6.67},{"c":6.67,"h":6.67,"l":6.67,"n":6,"o":6.67,"t":"2026-10-15T18:50:00Z","v":596,"vw":6.67},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-15T18:55:00Z","v":100,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":6,"o":6.66,"t":"2026-10-15T19:00:00Z","v":523,"vw":6.66},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-15T19:05:00Z","v":201,"vw":6.65},{"c":6.67,"h":6.67,"l":6.66,"n":18,"o":6.66,"t":"2026-10-15T19:10:00Z","v":1671,"vw":6.667702},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-15T19:15:00Z","v":108,"vw":6.67},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-15T19:20:00Z","v":200,"vw":6.67},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-10-15T19:25:00Z","v":200,"vw":6.67},{"c":6.68,"h":6.68,"l":6.665,"n":40,"o":6.68,"t":"2026-10-15T19:30:00Z","v":1992,"vw":6.672062},{"c":6.69,"h":6.69,"l":6.6782,"n":16,"o":6.6782,"t":"2026-10-15T19:35:00Z","v":1446,"vw":6.68415},{"c":6.7,"h":6.72,"l":6.69,"n":13,"o":6.695,"t":"2026-10-15T19:45:00Z","v":1081,"vw":6.701517},{"c":6.68,"h":6.72,"l":6.68,"n":29,"o":6.72,"t":"2026-10-15T19:50:00Z","v":1471,"vw":6.712374},{"c":6.7,"h":6.7,"l":6.675,"n":137,"o":6.68,"t":"2026-10-15T19:55:00Z","v":10375,"vw":6.692676},{"c":6.67,"h":6.7,"l":6.67,"n":4,"o":6.7,"t":"2026-10-15T20:00:00Z","v":7845,"vw":6.670383},{"c":6.73,"h":6.73,"l":6.73,"n":6,"o":6.73,"t":"2026-10-15T20:45:00Z","v":254,"vw":6.73},{"c":6.76,"h":6.76,"l":6.7,"n":20,"o":6.7,"t":"2026-10-16T13:30:00Z","v":2022,"vw":6.712771},{"c":6.7163,"h":6.7163,"l":6.7163,"n":12,"o":6.7163,"t":"2026-10-16T13:35:00Z","v":287,"vw":6.7163},{"c":6.71,"h":6.7101,"l":6.71,"n":7,"o":6.7101,"t":"2026-10-16T13:40:00Z","v":609,"vw":6.710033},{"c":6.7068,"h":6.74,"l":6.7068,"n":6,"o":6.74,"t":"2026-10-16T13:45:00Z","v":2011,"vw":6.711495},{"c":6.77,"h":6.79,"l":6.77,"n":4,"o":6.79,"t":"2026-10-16T13:55:00Z","v":345,"vw":6.783333},{"c":6.74,"h":6.74,"l":6.74,"n":5,"o":6.74,"t":"2026-10-16T14:30:00Z","v":325,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-10-16T14:35:00Z","v":1202,"vw":6.74},{"c":6.72,"h":6.73,"l":6.72,"n":11,"o":6.73,"t":"2026-10-16T14:40:00Z","v":370,"vw":6.726296},{"c":6.71,"h":6.72,"l":6.71,"n":19,"o":6.72,"t":"2026-10-16T15:10:00Z","v":537,"vw":6.715682},{"c":6.7,"h":6.7,"l":6.7,"n":24,"o":6.7,"t":"2026-10-16T15:35:00Z","v":4330,"vw":6.7},{"c":6.69,"h":6.7,"l":6.69,"n":31,"o":6.7,"t":"2026-10-16T16:05:00Z","v":771,"vw":6.696},{"c":6.69,"h":6.69,"l":6.69,"n":4,"o":6.69,"t":"2026-10-16T16:25:00Z","v":2001,"vw":6.69},{"c":6.7199,"h":6.7199,"l":6.7199,"n":1,"o":6.7199,"t":"2026-10-16T17:35:00Z","v":114,"vw":6.7199},{"c":6.69,"h":6.69,"l":6.69,"n":4,"o":6.69,"t":"2026-10-16T17:40:00Z","v":105,"vw":6.69},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-16T17:45:00Z","v":207,"vw":6.7},{"c":6.66,"h":6.68,"l":6.66,"n":25,"o":6.68,"t":"2026-10-16T17:55:00Z","v":874,"vw":6.6725},{"c":6.65,"h":6.65,"l":6.65,"n":6,"o":6.65,"t":"2026-10-16T18:00:00Z","v":731,"vw":6.65},{"c":6.6401,"h":6.6401,"l":6.64,"n":2,"o":6.64,"t":"2026-10-16T18:15:00Z","v":600,"vw":6.64005},{"c":6.68,"h":6.68,"l":6.675,"n":154,"o":6.68,"t":"2026-10-16T18:35:00Z","v":4005,"vw":6.679839},{"c":6.67,"h":6.67,"l":6.67,"n":3,"o":6.67,"t":"2026-10-16T18:45:00Z","v":203,"vw":6.67},{"c":6.67,"h":6.675,"l":6.65,"n":36,"o":6.65,"t":"2026-10-16T19:55:00Z","v":2381,"vw":6.662559},{"c":6.66,"h":6.66,"l":6.66,"n":5,"o":6.66,"t":"2026-10-16T20:00:00Z","v":1294,"vw":6.66},{"c":6.78,"h":6.78,"l":6.78,"n":5,"o":6.78,"t":"2026-10-16T20:55:00Z","v":150,"vw":6.78},{"c":6.7035,"h":6.7035,"l":6.7,"n":13,"o":6.7,"t":"2026-10-19T13:30:00Z","v":4320,"vw":6.700099},{"c":6.7,"h":6.7,"l":6.7,"n":6,"o":6.7,"t":"2026-10-19T13:35:00Z","v":1454,"vw":6.7},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-19T13:45:00Z","v":100,"vw":6.67},{"c":6.66,"h":6.66,"l":6.66,"n":14,"o":6.66,"t":"2026-10-19T14:00:00Z","v":419,"vw":6.66},{"c":6.64,"h":6.65,"l":6.64,"n":31,"o":6.65,"t":"2026-10-19T14:20:00Z","v":1687,"vw":6.643661},{"c":6.6,"h":6.61,"l":6.6,"n":25,"o":6.61,"t":"2026-10-19T14:30:00Z","v":2125,"vw":6.604918},{"c":6.561,"h":6.57,"l":6.561,"n":10,"o":6.57,"t":"2026-10-19T14:35:00Z","v":5727,"vw":6.569598},{"c":6.55,"h":6.56,"l":6.54,"n":18,"o":6.56,"t":"2026-10-19T14:40:00Z","v":1499,"vw":6.553506},{"c":6.53,"h":6.5401,"l":6.53,"n":25,"o":6.54,"t":"2026-10-19T14:45:00Z","v":2075,"vw":6.532616},{"c":6.5223,"h":6.5223,"l":6.5223,"n":12,"o":6.5223,"t":"2026-10-19T14:50:00Z","v":631,"vw":6.5223},{"c":6.53,"h":6.53,"l":6.53,"n":9,"o":6.53,"t":"2026-10-19T15:00:00Z","v":777,"vw":6.53},{"c":6.53,"h":6.535,"l":6.53,"n":8,"o":6.535,"t":"2026-10-19T15:05:00Z","v":415,"vw":6.531667},{"c":6.538,"h":6.538,"l":6.538,"n":1,"o":6.538,"t":"2026-10-19T15:15:00Z","v":145,"vw":6.538},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-19T15:30:00Z","v":1000,"vw":6.57},{"c":6.5401,"h":6.5401,"l":6.5401,"n":2,"o":6.5401,"t":"2026-10-19T15:35:00Z","v":152,"vw":6.5401},{"c":6.54,"h":6.57,"l":6.54,"n":5,"o":6.57,"t":"2026-10-19T15:40:00Z","v":374,"vw":6.551013},{"c":6.555,"h":6.555,"l":6.555,"n":1,"o":6.555,"t":"2026-10-19T15:45:00Z","v":100,"vw":6.555},{"c":6.54,"h":6.57,"l":6.54,"n":5,"o":6.57,"t":"2026-10-19T15:50:00Z","v":747,"vw":6.561614},{"c":6.52,"h":6.53,"l":6.52,"n":12,"o":6.53,"t":"2026-10-19T15:55:00Z","v":2039,"vw":6.521803},{"c":6.5,"h":6.5,"l":6.48,"n":29,"o":6.5,"t":"2026-10-19T16:05:00Z","v":2683,"vw":6.491208},{"c":6.515,"h":6.515,"l":6.515,"n":1,"o":6.515,"t":"2026-10-19T16:10:00Z","v":600,"vw":6.515},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-19T16:20:00Z","v":1518,"vw":6.51},{"c":6.495,"h":6.5088,"l":6.495,"n":5,"o":6.5088,"t":"2026-10-19T16:45:00Z","v":2752,"vw":6.508043},{"c":6.495,"h":6.5,"l":6.495,"n":7,"o":6.5,"t":"2026-10-19T16:55:00Z","v":2512,"vw":6.495201},{"c":6.49,"h":6.49,"l":6.49,"n":5,"o":6.49,"t":"2026-10-19T17:10:00Z","v":300,"vw":6.49},{"c":6.48,"h":6.49,"l":6.48,"n":10,"o":6.49,"t":"2026-10-19T17:25:00Z","v":1322,"vw":6.480855},{"c":6.475,"h":6.475,"l":6.475,"n":1,"o":6.475,"t":"2026-10-19T17:30:00Z","v":280,"vw":6.475},{"c":6.47,"h":6.475,"l":6.45,"n":4,"o":6.475,"t":"2026-10-19T17:35:00Z","v":872,"vw":6.455249},{"c":6.465,"h":6.465,"l":6.465,"n":4,"o":6.465,"t":"2026-10-19T17:45:00Z","v":1718,"vw":6.465},{"c":6.43,"h":6.43,"l":6.43,"n":14,"o":6.43,"t":"2026-10-19T17:55:00Z","v":363,"vw":6.43},{"c":6.43,"h":6.45,"l":6.43,"n":8,"o":6.43,"t":"2026-10-19T18:05:00Z","v":1148,"vw":6.43434},{"c":6.4308,"h":6.45,"l":6.4308,"n":8,"o":6.45,"t":"2026-10-19T18:10:00Z","v":1241,"vw":6.439076},{"c":6.47,"h":6.47,"l":6.47,"n":6,"o":6.47,"t":"2026-10-19T18:20:00Z","v":351,"vw":6.47},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-10-19T18:35:00Z","v":140,"vw":6.45},{"c":6.4827,"h":6.4827,"l":6.4827,"n":2,"o":6.4827,"t":"2026-10-19T18:45:00Z","v":1003,"vw":6.4827},{"c":6.4426,"h":6.475,"l":6.4426,"n":2,"o":6.475,"t":"2026-10-19T18:50:00Z","v":600,"vw":6.448},{"c":6.475,"h":6.475,"l":6.4744,"n":4,"o":6.4744,"t":"2026-10-19T19:00:00Z","v":2000,"vw":6.47458},{"c":6.475,"h":6.475,"l":6.475,"n":6,"o":6.475,"t":"2026-10-19T19:20:00Z","v":321,"vw":6.475},{"c":6.475,"h":6.475,"l":6.475,"n":8,"o":6.475,"t":"2026-10-19T19:25:00Z","v":744,"vw":6.475},{"c":6.4923,"h":6.4923,"l":6.4923,"n":1,"o":6.4923,"t":"2026-10-19T19:30:00Z","v":100,"vw":6.4923},{"c":6.485,"h":6.485,"l":6.485,"n":5,"o":6.485,"t":"2026-10-19T19:45:00Z","v":656,"vw":6.485},{"c":6.485,"h":6.485,"l":6.485,"n":3,"o":6.485,"t":"2026-10-19T19:50:00Z","v":104,"vw":6.485},{"c":6.52,"h":6.52,"l":6.5,"n":51,"o":6.5,"t":"2026-10-19T19:55:00Z","v":1302,"vw":6.50841},{"c":6.48,"h":6.48,"l":6.48,"n":5,"o":6.48,"t":"2026-10-19T20:00:00Z","v":969,"vw":6.48},{"c":6.47,"h":6.47,"l":6.47,"n":6,"o":6.47,"t":"2026-10-20T13:30:00Z","v":143,"vw":6.47},{"c":6.525,"h":6.525,"l":6.525,"n":1,"o":6.525,"t":"2026-10-20T13:40:00Z","v":2500,"vw":6.525},{"c":6.5999,"h":6.5999,"l":6.525,"n":4,"o":6.525,"t":"2026-10-20T13:50:00Z","v":254,"vw":6.554722},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-20T14:10:00Z","v":119,"vw":6.53},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-20T14:25:00Z","v":543,"vw":6.53},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-20T14:35:00Z","v":5000,"vw":6.53},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T14:45:00Z","v":100,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T14:50:00Z","v":100,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T15:00:00Z","v":193,"vw":6.52},{"c":6.5,"h":6.5,"l":6.5,"n":6,"o":6.5,"t":"2026-10-20T15:20:00Z","v":266,"vw":6.5},{"c":6.46,"h":6.46,"l":6.46,"n":4,"o":6.46,"t":"2026-10-20T15:25:00Z","v":168,"vw":6.46},{"c":6.46,"h":6.46,"l":6.46,"n":5,"o":6.46,"t":"2026-10-20T15:30:00Z","v":693,"vw":6.46},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-20T15:35:00Z","v":150,"vw":6.46},{"c":6.445,"h":6.445,"l":6.445,"n":1,"o":6.445,"t":"2026-10-20T15:45:00Z","v":1684,"vw":6.445},{"c":6.445,"h":6.445,"l":6.445,"n":3,"o":6.445,"t":"2026-10-20T15:50:00Z","v":454,"vw":6.445},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-20T15:55:00Z","v":271,"vw":6.48},{"c":6.42,"h":6.42,"l":6.41,"n":14,"o":6.42,"t":"2026-10-20T16:30:00Z","v":1284,"vw":6.413402},{"c":6.43,"h":6.43,"l":6.42,"n":15,"o":6.42,"t":"2026-10-20T16:35:00Z","v":1010,"vw":6.428584},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-20T16:40:00Z","v":112,"vw":6.44},{"c":6.4423,"h":6.4423,"l":6.4423,"n":1,"o":6.4423,"t":"2026-10-20T16:45:00Z","v":100,"vw":6.4423},{"c":6.3716,"h":6.41,"l":6.37,"n":47,"o":6.41,"t":"2026-10-20T17:00:00Z","v":13625,"vw":6.376092},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-20T17:05:00Z","v":205,"vw":6.38},{"c":6.39,"h":6.39,"l":6.39,"n":2,"o":6.39,"t":"2026-10-20T17:10:00Z","v":105,"vw":6.39},{"c":6.33,"h":6.4099,"l":6.33,"n":22,"o":6.37,"t":"2026-10-20T17:20:00Z","v":2157,"vw":6.358914},{"c":6.4028,"h":6.4028,"l":6.4028,"n":2,"o":6.4028,"t":"2026-10-20T17:30:00Z","v":172,"vw":6.4028},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-20T17:35:00Z","v":1603,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-20T17:45:00Z","v":110,"vw":6.38},{"c":6.3801,"h":6.3801,"l":6.38,"n":6,"o":6.38,"t":"2026-10-20T18:20:00Z","v":310,"vw":6.38005},{"c":6.33,"h":6.34,"l":6.33,"n":15,"o":6.34,"t":"2026-10-20T18:30:00Z","v":1427,"vw":6.337348},{"c":6.38,"h":6.38,"l":6.38,"n":6,"o":6.38,"t":"2026-10-20T18:40:00Z","v":1001,"vw":6.38},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-20T18:45:00Z","v":600,"vw":6.47},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-20T18:50:00Z","v":100,"vw":6.38},{"c":6.37,"h":6.4,"l":6.37,"n":3,"o":6.4,"t":"2026-10-20T18:55:00Z","v":250,"vw":6.385},{"c":6.33,"h":6.36,"l":6.33,"n":9,"o":6.36,"t":"2026-10-20T19:00:00Z","v":2893,"vw":6.332859},{"c":6.34,"h":6.34,"l":6.34,"n":5,"o":6.34,"t":"2026-10-20T19:05:00Z","v":328,"vw":6.34},{"c":6.35,"h":6.35,"l":6.35,"n":3,"o":6.35,"t":"2026-10-20T19:15:00Z","v":1142,"vw":6.35},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-20T19:20:00Z","v":632,"vw":6.33},{"c":6.33,"h":6.39,"l":6.33,"n":8,"o":6.39,"t":"2026-10-20T19:35:00Z","v":362,"vw":6.363333},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-20T19:40:00Z","v":110,"vw":6.33},{"c":6.34,"h":6.342,"l":6.34,"n":4,"o":6.342,"t":"2026-10-20T19:45:00Z","v":898,"vw":6.340382},{"c":6.33,"h":6.3401,"l":6.33,"n":22,"o":6.33,"t":"2026-10-20T19:50:00Z","v":1333,"vw":6.331821},{"c":6.3,"h":6.355,"l":6.28,"n":134,"o":6.345,"t":"2026-10-20T19:55:00Z","v":8961,"vw":6.339787},{"c":6.28,"h":6.28,"l":6.28,"n":5,"o":6.28,"t":"2026-10-20T20:00:00Z","v":563,"vw":6.28},{"c":6.27,"h":6.29,"l":6.27,"n":7,"o":6.29,"t":"2026-10-20T20:15:00Z","v":407,"vw":6.276667},{"c":6.31,"h":6.31,"l":6.31,"n":5,"o":6.31,"t":"2026-10-21T13:30:00Z","v":358,"vw":6.31},{"c":6.29,"h":6.3,"l":6.29,"n":10,"o":6.3,"t":"2026-10-21T13:45:00Z","v":266,"vw":6.295},{"c":6.25,"h":6.27,"l":6.25,"n":17,"o":6.27,"t":"2026-10-21T13:50:00Z","v":1761,"vw":6.255439},{"c":6.25,"h":6.26,"l":6.25,"n":7,"o":6.26,"t":"2026-10-21T13:55:00Z","v":379,"vw":6.256575},{"c":6.24,"h":6.25,"l":6.24,"n":14,"o":6.25,"t":"2026-10-21T14:25:00Z","v":1131,"vw":6.248716},{"c":6.185,"h":6.22,"l":6.185,"n":19,"o":6.22,"t":"2026-10-21T14:30:00Z","v":1373,"vw":6.194876},{"c":6.185,"h":6.185,"l":6.185,"n":1,"o":6.185,"t":"2026-10-21T14:35:00Z","v":100,"vw":6.185},{"c":6.185,"h":6.185,"l":6.185,"n":1,"o":6.185,"t":"2026-10-21T14:40:00Z","v":1600,"vw":6.185},{"c":6.22,"h":6.22,"l":6.22,"n":6,"o":6.22,"t":"2026-10-21T14:45:00Z","v":5143,"vw":6.22},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-21T14:50:00Z","v":240,"vw":6.21},{"c":6.235,"h":6.235,"l":6.235,"n":3,"o":6.235,"t":"2026-10-21T14:55:00Z","v":194,"vw":6.235},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-21T15:10:00Z","v":101,"vw":6.22},{"c":6.2,"h":6.2,"l":6.2,"n":7,"o":6.2,"t":"2026-10-21T15:20:00Z","v":1583,"vw":6.2},{"c":6.2092,"h":6.2092,"l":6.2092,"n":1,"o":6.2092,"t":"2026-10-21T15:30:00Z","v":161,"vw":6.2092},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-21T15:40:00Z","v":325,"vw":6.19},{"c":6.1601,"h":6.1601,"l":6.1601,"n":1,"o":6.1601,"t":"2026-10-21T16:00:00Z","v":2400,"vw":6.1601},{"c":6.15,"h":6.15,"l":6.15,"n":5,"o":6.15,"t":"2026-10-21T16:05:00Z","v":2220,"vw":6.15},{"c":6.165,"h":6.165,"l":6.165,"n":5,"o":6.165,"t":"2026-10-21T16:10:00Z","v":151,"vw":6.165},{"c":6.18,"h":6.18,"l":6.18,"n":8,"o":6.18,"t":"2026-10-21T16:15:00Z","v":307,"vw":6.18},{"c":6.2,"h":6.2,"l":6.17,"n":24,"o":6.175,"t":"2026-10-21T16:25:00Z","v":2094,"vw":6.193332},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-21T16:30:00Z","v":600,"vw":6.17},{"c":6.145,"h":6.16,"l":6.1,"n":45,"o":6.16,"t":"2026-10-21T16:45:00Z","v":6092,"vw":6.137376},{"c":6.125,"h":6.125,"l":6.125,"n":1,"o":6.125,"t":"2026-10-21T16:50:00Z","v":100,"vw":6.125},{"c":6.0899,"h":6.105,"l":6.0899,"n":9,"o":6.105,"t":"2026-10-21T16:55:00Z","v":824,"vw":6.092096},{"c":6.09,"h":6.09,"l":6.09,"n":6,"o":6.09,"t":"2026-10-21T17:00:00Z","v":510,"vw":6.09},{"c":6.085,"h":6.085,"l":6.085,"n":3,"o":6.085,"t":"2026-10-21T17:15:00Z","v":292,"vw":6.085},{"c":6.08,"h":6.09,"l":6.06,"n":35,"o":6.09,"t":"2026-10-21T17:20:00Z","v":19828,"vw":6.080322},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-10-21T17:25:00Z","v":2510,"vw":6.11},{"c":6.035,"h":6.07,"l":6.02,"n":39,"o":6.07,"t":"2026-10-21T17:35:00Z","v":9592,"vw":6.046967},{"c":6.0029,"h":6.06,"l":6.0029,"n":4,"o":6.035,"t":"2026-10-21T17:40:00Z","v":1324,"vw":6.012627},{"c":6.0696,"h":6.0696,"l":6.035,"n":9,"o":6.035,"t":"2026-10-21T17:45:00Z","v":2337,"vw":6.051548},{"c":6.04,"h":6.05,"l":6.04,"n":5,"o":6.05,"t":"2026-10-21T17:50:00Z","v":1179,"vw":6.049091},{"c":6.0633,"h":6.0633,"l":6.0633,"n":2,"o":6.0633,"t":"2026-10-21T17:55:00Z","v":202,"vw":6.0633},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-21T18:15:00Z","v":300,"vw":6.07},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-21T18:30:00Z","v":100,"vw":6.07},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-10-21T18:35:00Z","v":213,"vw":6.03},{"c":6.05,"h":6.05,"l":6.04,"n":12,"o":6.04,"t":"2026-10-21T18:45:00Z","v":4040,"vw":6.040641},{"c":6.05,"h":6.05,"l":6.05,"n":6,"o":6.05,"t":"2026-10-21T19:00:00Z","v":183,"vw":6.05},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-21T19:10:00Z","v":107,"vw":6.06},{"c":6.04,"h":6.148,"l":6.03,"n":17,"o":6.06,"t":"2026-10-21T19:15:00Z","v":4780,"vw":6.060067},{"c":6.09,"h":6.09,"l":6,"n":18,"o":6.05,"t":"2026-10-21T19:20:00Z","v":2878,"vw":6.025391},{"c":6.06,"h":6.06,"l":6.015,"n":9,"o":6.015,"t":"2026-10-21T19:25:00Z","v":606,"vw":6.034412},{"c":6.01,"h":6.03,"l":5.99,"n":93,"o":6.03,"t":"2026-10-21T19:35:00Z","v":6449,"vw":6.003725},{"c":5.97,"h":6.02,"l":5.97,"n":46,"o":6.01,"t":"2026-10-21T19:40:00Z","v":2415,"vw":5.996667},{"c":5.98,"h":5.98,"l":5.95,"n":53,"o":5.95,"t":"2026-10-21T19:45:00Z","v":4095,"vw":5.96283},{"c":5.9432,"h":6.01,"l":5.9432,"n":33,"o":5.96,"t":"2026-10-21T19:50:00Z","v":3922,"vw":5.966584},{"c":5.94,"h":5.97,"l":5.91,"n":139,"o":5.97,"t":"2026-10-21T19:55:00Z","v":6862,"vw":5.94548},{"c":5.94,"h":5.94,"l":5.94,"n":6,"o":5.94,"t":"2026-10-21T20:00:00Z","v":451,"vw":5.94},{"c":6,"h":6.04,"l":6,"n":3,"o":6.04,"t":"2026-10-21T20:30:00Z","v":500,"vw":6.016},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-21T20:35:00Z","v":300,"vw":5.92},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-21T20:40:00Z","v":100,"vw":6},{"c":5.8808,"h":5.8808,"l":5.8808,"n":3,"o":5.8808,"t":"2026-10-21T21:40:00Z","v":404,"vw":5.8808},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-22T13:30:00Z","v":1508,"vw":5.93},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-22T13:40:00Z","v":500,"vw":6},{"c":6.05,"h":6.05,"l":6.0093,"n":5,"o":6.0093,"t":"2026-10-22T13:50:00Z","v":593,"vw":6.01744},{"c":6.01,"h":6.01,"l":6,"n":6,"o":6.01,"t":"2026-10-22T14:00:00Z","v":823,"vw":6.002908},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-22T14:20:00Z","v":108,"vw":5.98},{"c":5.965,"h":5.965,"l":5.93,"n":2,"o":5.93,"t":"2026-10-22T14:25:00Z","v":1171,"vw":5.935111},{"c":5.875,"h":5.92,"l":5.875,"n":35,"o":5.92,"t":"2026-10-22T14:35:00Z","v":4115,"vw":5.904354},{"c":5.86,"h":5.9302,"l":5.86,"n":9,"o":5.9302,"t":"2026-10-22T14:40:00Z","v":858,"vw":5.901877},{"c":5.91,"h":5.919,"l":5.895,"n":9,"o":5.895,"t":"2026-10-22T14:45:00Z","v":3104,"vw":5.905613},{"c":5.91,"h":5.91,"l":5.89,"n":6,"o":5.89,"t":"2026-10-22T14:50:00Z","v":2396,"vw":5.8978},{"c":5.9,"h":5.91,"l":5.87,"n":10,"o":5.87,"t":"2026-10-22T14:55:00Z","v":1175,"vw":5.90104},{"c":5.87,"h":5.91,"l":5.8001,"n":53,"o":5.91,"t":"2026-10-22T15:05:00Z","v":6441,"vw":5.851702},{"c":5.845,"h":5.85,"l":5.845,"n":3,"o":5.85,"t":"2026-10-22T15:10:00Z","v":7500,"vw":5.846},{"c":5.84,"h":5.84,"l":5.84,"n":4,"o":5.84,"t":"2026-10-22T15:15:00Z","v":121,"vw":5.84},{"c":5.8696,"h":5.8696,"l":5.8696,"n":1,"o":5.8696,"t":"2026-10-22T15:20:00Z","v":100,"vw":5.8696},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-10-22T15:25:00Z","v":2520,"vw":5.87},{"c":5.83,"h":5.86,"l":5.83,"n":7,"o":5.86,"t":"2026-10-22T15:30:00Z","v":692,"vw":5.846667},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-22T15:35:00Z","v":100,"vw":5.83},{"c":5.88,"h":5.88,"l":5.8525,"n":19,"o":5.8712,"t":"2026-10-22T15:50:00Z","v":2277,"vw":5.864162},{"c":5.8987,"h":5.8987,"l":5.8987,"n":1,"o":5.8987,"t":"2026-10-22T15:55:00Z","v":500,"vw":5.8987},{"c":5.93,"h":5.95,"l":5.87,"n":32,"o":5.89,"t":"2026-10-22T16:00:00Z","v":6973,"vw":5.938611},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-22T16:05:00Z","v":1000,"vw":6},{"c":5.94,"h":5.94,"l":5.94,"n":3,"o":5.94,"t":"2026-10-22T16:10:00Z","v":1718,"vw":5.94},{"c":5.97,"h":5.97,"l":5.93,"n":28,"o":5.94,"t":"2026-10-22T16:20:00Z","v":1962,"vw":5.953713},{"c":5.965,"h":5.965,"l":5.93,"n":4,"o":5.93,"t":"2026-10-22T16:25:00Z","v":900,"vw":5.934444},{"c":5.959,"h":5.959,"l":5.935,"n":11,"o":5.94,"t":"2026-10-22T16:30:00Z","v":1127,"vw":5.954086},{"c":5.98,"h":5.98,"l":5.98,"n":4,"o":5.98,"t":"2026-10-22T16:45:00Z","v":492,"vw":5.98},{"c":5.982,"h":5.99,"l":5.982,"n":17,"o":5.99,"t":"2026-10-22T17:00:00Z","v":622,"vw":5.987492},{"c":5.97,"h":5.97,"l":5.965,"n":15,"o":5.965,"t":"2026-10-22T17:05:00Z","v":499,"vw":5.9675},{"c":5.9558,"h":5.9558,"l":5.9558,"n":8,"o":5.9558,"t":"2026-10-22T17:10:00Z","v":2058,"vw":5.9558},{"c":5.955,"h":5.955,"l":5.95,"n":3,"o":5.95,"t":"2026-10-22T17:15:00Z","v":250,"vw":5.952058},{"c":5.955,"h":5.955,"l":5.955,"n":8,"o":5.955,"t":"2026-10-22T17:20:00Z","v":685,"vw":5.955},{"c":5.955,"h":5.955,"l":5.955,"n":2,"o":5.955,"t":"2026-10-22T17:30:00Z","v":1000,"vw":5.955},{"c":5.9445,"h":5.9445,"l":5.9445,"n":1,"o":5.9445,"t":"2026-10-22T17:40:00Z","v":383,"vw":5.9445},{"c":6.025,"h":6.025,"l":5.99,"n":11,"o":5.99,"t":"2026-10-22T17:45:00Z","v":1145,"vw":6.006553},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-22T17:55:00Z","v":151,"vw":6}],"history":[{"c":18.49,"h":18.5,"l":18.34,"n":352,"o":18.5,"t":"2024-10-21T04:00:00Z","v":26247,"vw":18.418958},{"c":18.52,"h":18.53,"l":18.39,"n":247,"o":18.5,"t":"2024-10-22T04:00:00Z","v":23900,"vw":18.504294},{"c":18.4,"h":18.525,"l":18.4,"n":317,"o":18.5,"t":"2024-10-23T04:00:00Z","v":14297,"vw":18.461691},{"c":18.38,"h":18.495,"l":18.351,"n":278,"o":18.47,"t":"2024-10-24T04:00:00Z","v":19538,"vw":18.431967},{"c":18.35,"h":18.542,"l":18.35,"n":315,"o":18.36,"t":"2024-10-25T04:00:00Z","v":15120,"vw":18.414618},{"c":18.34,"h":18.5106,"l":18.3,"n":462,"o":18.36,"t":"2024-10-28T04:00:00Z","v":21352,"vw":18.375009},{"c":18.54,"h":18.55,"l":18.32,"n":503,"o":18.35,"t":"2024-10-29T04:00:00Z","v":14722,"vw":18.411017},{"c":18.4,"h":18.549,"l":18.35,"n":537,"o":18.49,"t":"2024-10-30T04:00:00Z","v":39498,"vw":18.461159},{"c":18.7,"h":18.74,"l":18.31,"n":473,"o":18.31,"t":"2024-10-31T04:00:00Z","v":43794,"vw":18.509627},{"c":18.52,"h":18.8,"l":18.4,"n":554,"o":18.73,"t":"2024-11-01T04:00:00Z","v":45927,"vw":18.586323},{"c":18.46,"h":18.6299,"l":18.4101,"n":360,"o":18.62,"t":"2024-11-04T05:00:00Z","v":22817,"vw":18.501568},{"c":18.61,"h":18.62,"l":18.4084,"n":354,"o":18.41,"t":"2024-11-05T05:00:00Z","v":29502,"vw":18.541539},{"c":18.54,"h":18.92,"l":18.5,"n":677,"o":18.7,"t":"2024-11-06T05:00:00Z","v":65701,"vw":18.661634},{"c":18.45,"h":18.8,"l":18.41,"n":485,"o":18.63,"t":"2024-11-07T05:00:00Z","v":40382,"vw":18.651572},{"c":17.9,"h":18.4527,"l":17.88,"n":1372,"o":18.3,"t":"2024-11-08T05:00:00Z","v":143808,"vw":18.045191},{"c":17.79,"h":18.069,"l":17.79,"n":697,"o":17.95,"t":"2024-11-11T05:00:00Z","v":59960,"vw":17.941893},{"c":17.96,"h":18.05,"l":17.85,"n":625,"o":18,"t":"2024-11-12T05:00:00Z","v":49406,"vw":17.965797},{"c":17.9,"h":18.06,"l":17.88,"n":477,"o":18,"t":"2024-11-13T05:00:00Z","v":42307,"vw":17.97797},{"c":17.75,"h":18.02,"l":17.73,"n":708,"o":18,"t":"2024-11-14T05:00:00Z","v":71531,"vw":17.909131},{"c":17.9,"h":18.3,"l":17.82,"n":1387,"o":17.82,"t":"2024-11-15T05:00:00Z","v":175341,"vw":18.041032},{"c":18.01,"h":18.2,"l":17.9,"n":1216,"o":18.09,"t":"2024-11-18T05:00:00Z","v":148346,"vw":18.039551},{"c":17.33,"h":17.44,"l":17.11,"n":978,"o":17.3,"t":"2024-11-19T05:00:00Z","v":127570,"vw":17.25224},{"c":16.97,"h":17.23,"l":16.92,"n":961,"o":17.2,"t":"2024-11-20T05:00:00Z","v":77974,"vw":17.06331},{"c":17.03,"h":17.19,"l":16.95,"n":467,"o":16.97,"t":"2024-11-21T05:00:00Z","v":39596,"vw":17.019253},{"c":16.9,"h":17.15,"l":16.63,"n":994,"o":17,"t":"2024-11-22T05:00:00Z","v":126299,"vw":16.897364},{"c":16.89,"h":16.9926,"l":16.68,"n":657,"o":16.68,"t":"2024-11-25T05:00:00Z","v":91328,"vw":16.86005},{"c":16.9,"h":16.9,"l":16.6518,"n":671,"o":16.73,"t":"2024-11-26T05:00:00Z","v":59610,"vw":16.810338},{"c":17.05,"h":17.2009,"l":16.89,"n":859,"o":16.9,"t":"2024-11-27T05:00:00Z","v":81674,"vw":17.038469},{"c":17.12,"h":17.2282,"l":16.95,"n":562,"o":17.22,"t":"2024-11-29T05:00:00Z","v":69226,"vw":17.06846},{"c":16.8,"h":17.0351,"l":16.8,"n":853,"o":17,"t":"2024-12-02T05:00:00Z","v":69242,"vw":16.889604},{"c":16.71,"h":16.8,"l":16.58,"n":884,"o":16.78,"t":"2024-12-03T05:00:00Z","v":83364,"vw":16.67911},{"c":16.66,"h":16.8,"l":16.51,"n":977,"o":16.61,"t":"2024-12-04T05:00:00Z","v":115061,"vw":16.610227},{"c":16.64,"h":16.69,"l":16.5,"n":769,"o":16.52,"t":"2024-12-05T05:00:00Z","v":72073,"vw":16.583862},{"c":16.6,"h":16.665,"l":16.525,"n":557,"o":16.62,"t":"2024-12-06T05:00:00Z","v":46495,"vw":16.594184},{"c":16.76,"h":16.8437,"l":16.5739,"n":577,"o":16.61,"t":"2024-12-09T05:00:00Z","v":52489,"vw":16.712215},{"c":16.7,"h":16.84,"l":16.63,"n":480,"o":16.75,"t":"2024-12-10T05:00:00Z","v":52899,"vw":16.69009},{"c":16.75,"h":16.8593,"l":16.6311,"n":522,"o":16.66,"t":"2024-12-11T05:00:00Z","v":28409,"vw":16.737261},{"c":16.86,"h":16.95,"l":16.73,"n":486,"o":16.82,"t":"2024-12-12T05:00:00Z","v":74677,"vw":16.780981},{"c":16.73,"h":16.8766,"l":16.6959,"n":316,"o":16.8,"t":"2024-12-13T05:00:00Z","v":15720,"vw":16.753125},{"c":16.61,"h":16.7456,"l":16.4,"n":814,"o":16.7,"t":"2024-12-16T05:00:00Z","v":124426,"vw":16.56621},{"c":16.51,"h":16.57,"l":16.34,"n":841,"o":16.5,"t":"2024-12-17T05:00:00Z","v":79907,"vw":16.463862},{"c":16.3,"h":16.61,"l":16.21,"n":872,"o":16.54,"t":"2024-12-18T05:00:00Z","v":69217,"vw":16.34596},{"c":16.35,"h":16.485,"l":16.3,"n":635,"o":16.31,"t":"2024-12-19T05:00:00Z","v":33361,"vw":16.393447},{"c":16.35,"h":16.55,"l":16.3,"n":495,"o":16.3,"t":"2024-12-20T05:00:00Z","v":43528,"vw":16.402421},{"c":16.4,"h":16.44,"l":16.25,"n":417,"o":16.3,"t":"2024-12-23T05:00:00Z","v":27419,"vw":16.325842},{"c":16.39,"h":16.4,"l":16.12,"n":339,"o":16.39,"t":"2024-12-24T05:00:00Z","v":44042,"vw":16.203636},{"c":16.32,"h":16.525,"l":16.31,"n":483,"o":16.35,"t":"2024-12-26T05:00:00Z","v":57056,"vw":16.43518},{"c":16.43,"h":16.51,"l":16.2501,"n":420,"o":16.51,"t":"2024-12-27T05:00:00Z","v":38121,"vw":16.37041},{"c":16.28,"h":16.42,"l":15.94,"n":628,"o":16.35,"t":"2024-12-30T05:00:00Z","v":66756,"vw":16.161755},{"c":16.34,"h":16.46,"l":16.16,"n":434,"o":16.21,"t":"2024-12-31T05:00:00Z","v":34195,"vw":16.303493},{"c":16.4,"h":16.4664,"l":16.35,"n":362,"o":16.46,"t":"2025-01-02T05:00:00Z","v":20943,"vw":16.413867},{"c":16.4,"h":16.4799,"l":16.345,"n":275,"o":16.4739,"t":"2025-01-03T05:00:00Z","v":15892,"vw":16.402653},{"c":16.35,"h":16.4864,"l":16.3017,"n":344,"o":16.38,"t":"2025-01-06T05:00:00Z","v":28721,"vw":16.384428},{"c":16.22,"h":16.48,"l":16.2056,"n":668,"o":16.31,"t":"2025-01-07T05:00:00Z","v":31387,"vw":16.255268},{"c":16.37,"h":16.37,"l":16.14,"n":412,"o":16.21,"t":"2025-01-08T05:00:00Z","v":26344,"vw":16.236487},{"c":16.1,"h":16.38,"l":16.05,"n":640,"o":16.38,"t":"2025-01-10T05:00:00Z","v":52314,"vw":16.203819},{"c":16.17,"h":16.28,"l":16.1,"n":365,"o":16.11,"t":"2025-01-13T05:00:00Z","v":28350,"vw":16.148615},{"c":16.3,"h":16.35,"l":16.1,"n":270,"o":16.22,"t":"2025-01-14T05:00:00Z","v":26820,"vw":16.214585},{"c":16.2,"h":16.35,"l":16.125,"n":349,"o":16.25,"t":"2025-01-15T05:00:00Z","v":31547,"vw":16.227675},{"c":16.15,"h":16.28,"l":16.13,"n":325,"o":16.13,"t":"2025-01-16T05:00:00Z","v":26117,"vw":16.200703},{"c":16.42,"h":16.44,"l":16.2,"n":442,"o":16.25,"t":"2025-01-17T05:00:00Z","v":55558,"vw":16.332598},{"c":16.6,"h":16.6399,"l":16.31,"n":324,"o":16.31,"t":"2025-01-21T05:00:00Z","v":35928,"vw":16.490947},{"c":16.76,"h":16.8793,"l":16.525,"n":404,"o":16.63,"t":"2025-01-22T05:00:00Z","v":23942,"vw":16.650293},{"c":16.75,"h":16.85,"l":16.61,"n":372,"o":16.8,"t":"2025-01-23T05:00:00Z","v":29029,"vw":16.698855},{"c":16.68,"h":16.85,"l":16.57,"n":327,"o":16.63,"t":"2025-01-24T05:00:00Z","v":26662,"vw":16.688057},{"c":16.69,"h":16.7996,"l":16.4722,"n":536,"o":16.68,"t":"2025-01-27T05:00:00Z","v":46999,"vw":16.609384},{"c":16.69,"h":16.78,"l":16.64,"n":353,"o":16.69,"t":"2025-01-28T05:00:00Z","v":30614,"vw":16.693232},{"c":16.49,"h":16.8,"l":16.47,"n":204,"o":16.74,"t":"2025-01-29T05:00:00Z","v":17275,"vw":16.586908},{"c":17.15,"h":17.15,"l":16.37,"n":547,"o":16.47,"t":"2025-01-30T05:00:00Z","v":61888,"vw":16.85432},{"c":17.02,"h":17.17,"l":16.81,"n":681,"o":17.07,"t":"2025-01-31T05:00:00Z","v":36542,"vw":17.054148},{"c":16.945,"h":17.12,"l":16.8152,"n":327,"o":17,"t":"2025-02-03T05:00:00Z","v":38976,"vw":16.976782},{"c":17.04,"h":17.1981,"l":16.95,"n":347,"o":17.1,"t":"2025-02-04T05:00:00Z","v":36591,"vw":17.053515},{"c":17.01,"h":17.04,"l":16.9,"n":279,"o":16.92,"t":"2025-02-05T05:00:00Z","v":26833,"vw":17.003709},{"c":17.05,"h":17.2,"l":16.94,"n":422,"o":17.2,"t":"2025-02-06T05:00:00Z","v":29812,"vw":17.077289},{"c":17.2,"h":17.23,"l":17,"n":485,"o":17,"t":"2025-02-07T05:00:00Z","v":32765,"vw":17.12788},{"c":17.23,"h":17.35,"l":17.06,"n":393,"o":17.06,"t":"2025-02-10T05:00:00Z","v":27654,"vw":17.222609},{"c":17.3,"h":17.4992,"l":17.16,"n":487,"o":17.38,"t":"2025-02-11T05:00:00Z","v":44758,"vw":17.298367},{"c":17.2,"h":17.3386,"l":17.16,"n":321,"o":17.16,"t":"2025-02-12T05:00:00Z","v":12839,"vw":17.248219},{"c":17.28,"h":17.4,"l":17.1501,"n":640,"o":17.2,"t":"2025-02-13T05:00:00Z","v":54353,"vw":17.287077},{"c":17.31,"h":17.39,"l":17.234,"n":332,"o":17.33,"t":"2025-02-14T05:00:00Z","v":25961,"vw":17.275707},{"c":17.33,"h":17.41,"l":17.2,"n":606,"o":17.4,"t":"2025-02-18T05:00:00Z","v":38116,"vw":17.292235},{"c":17.4,"h":17.4,"l":17.21,"n":429,"o":17.32,"t":"2025-02-19T05:00:00Z","v":38834,"vw":17.331766},{"c":17.38,"h":17.44,"l":17.25,"n":447,"o":17.35,"t":"2025-02-20T05:00:00Z","v":51926,"vw":17.330902},{"c":17.4,"h":17.509,"l":17.22,"n":543,"o":17.48,"t":"2025-02-21T05:00:00Z","v":73800,"vw":17.33427},{"c":17.4,"h":17.4,"l":17.27,"n":270,"o":17.35,"t":"2025-02-24T05:00:00Z","v":28189,"vw":17.342641},{"c":17.29,"h":17.46,"l":17.2002,"n":297,"o":17.45,"t":"2025-02-25T05:00:00Z","v":22215,"vw":17.326221},{"c":17.19,"h":17.45,"l":17.18,"n":370,"o":17.27,"t":"2025-02-26T05:00:00Z","v":31143,"vw":17.311983},{"c":17.37,"h":17.39,"l":17.2,"n":217,"o":17.2,"t":"2025-02-27T05:00:00Z","v":12660,"vw":17.316833},{"c":17.45,"h":17.46,"l":17.1947,"n":343,"o":17.3,"t":"2025-02-28T05:00:00Z","v":33482,"vw":17.378995},{"c":17.25,"h":17.5,"l":17.19,"n":439,"o":17.45,"t":"2025-03-03T05:00:00Z","v":34658,"vw":17.344782},{"c":16.6,"h":17.2402,"l":16.581,"n":707,"o":17.19,"t":"2025-03-04T05:00:00Z","v":97825,"vw":17.013104},{"c":17.06,"h":17.0799,"l":16.76,"n":461,"o":16.88,"t":"2025-03-05T05:00:00Z","v":26677,"vw":16.932572},{"c":17,"h":17,"l":16.8,"n":412,"o":16.95,"t":"2025-03-06T05:00:00Z","v":14046,"vw":16.899668},{"c":17.01,"h":17.0671,"l":16.85,"n":294,"o":16.99,"t":"2025-03-07T05:00:00Z","v":24014,"vw":16.974892},{"c":16.93,"h":17.08,"l":16.9,"n":299,"o":16.9,"t":"2025-03-10T04:00:00Z","v":16874,"vw":16.976996},{"c":16.75,"h":17.07,"l":16.74,"n":363,"o":16.93,"t":"2025-03-11T04:00:00Z","v":28366,"vw":16.838128},{"c":16.85,"h":16.96,"l":16.66,"n":222,"o":16.76,"t":"2025-03-12T04:00:00Z","v":21494,"vw":16.835254},{"c":16.44,"h":16.9131,"l":16.44,"n":589,"o":16.85,"t":"2025-03-13T04:00:00Z","v":56906,"vw":16.658255},{"c":15.79,"h":16.4184,"l":15.16,"n":1191,"o":16.29,"t":"2025-03-14T04:00:00Z","v":128767,"vw":15.96227},{"c":15.45,"h":16.04,"l":15.34,"n":1009,"o":15.85,"t":"2025-03-17T04:00:00Z","v":98321,"vw":15.648598},{"c":15.45,"h":15.4575,"l":15.2101,"n":622,"o":15.3,"t":"2025-03-18T04:00:00Z","v":56266,"vw":15.341934},{"c":15.5,"h":15.7673,"l":15.415,"n":439,"o":15.45,"t":"2025-03-19T04:00:00Z","v":39970,"vw":15.529505},{"c":15.68,"h":15.68,"l":15.42,"n":608,"o":15.45,"t":"2025-03-20T04:00:00Z","v":52197,"vw":15.574333},{"c":15.31,"h":15.69,"l":15.28,"n":707,"o":15.69,"t":"2025-03-21T04:00:00Z","v":63689,"vw":15.439677},{"c":14.78,"h":15.06,"l":14.7,"n":717,"o":15,"t":"2025-03-24T04:00:00Z","v":72744,"vw":14.875674},{"c":14.78,"h":15,"l":14.71,"n":605,"o":14.89,"t":"2025-03-25T04:00:00Z","v":73053,"vw":14.826761},{"c":14.78,"h":14.8747,"l":14.71,"n":306,"o":14.74,"t":"2025-03-26T04:00:00Z","v":27441,"vw":14.774578},{"c":14.45,"h":14.78,"l":14.3,"n":776,"o":14.74,"t":"2025-03-27T04:00:00Z","v":73539,"vw":14.504624},{"c":14.365,"h":14.7257,"l":14.34,"n":853,"o":14.5,"t":"2025-03-28T04:00:00Z","v":55253,"vw":14.427007},{"c":14.35,"h":14.49,"l":14.15,"n":831,"o":14.47,"t":"2025-03-31T04:00:00Z","v":88175,"vw":14.300859},{"c":14.11,"h":14.36,"l":14,"n":827,"o":14.36,"t":"2025-04-01T04:00:00Z","v":88661,"vw":14.12503},{"c":14.08,"h":14.11,"l":13.9,"n":577,"o":14.11,"t":"2025-04-02T04:00:00Z","v":53294,"vw":14.013962},{"c":13.65,"h":14.0223,"l":13.59,"n":601,"o":13.95,"t":"2025-04-03T04:00:00Z","v":43509,"vw":13.8218},{"c":13,"h":13.6,"l":12.6,"n":969,"o":13.6,"t":"2025-04-04T04:00:00Z","v":82406,"vw":12.936035},{"c":12.12,"h":13,"l":12.115,"n":1065,"o":12.73,"t":"2025-04-07T04:00:00Z","v":102776,"vw":12.449409},{"c":12.02,"h":12.6558,"l":11.93,"n":660,"o":12.38,"t":"2025-04-08T04:00:00Z","v":76898,"vw":12.282152},{"c":12.7,"h":12.9,"l":11.61,"n":1075,"o":11.85,"t":"2025-04-09T04:00:00Z","v":147049,"vw":12.224309},{"c":11.98,"h":12.7,"l":11.6945,"n":631,"o":12.43,"t":"2025-04-10T04:00:00Z","v":54745,"vw":12.142733},{"c":11.82,"h":12.11,"l":11.74,"n":571,"o":11.97,"t":"2025-04-11T04:00:00Z","v":43063,"vw":11.887775},{"c":11.69,"h":12.08,"l":11.6,"n":564,"o":11.9,"t":"2025-04-14T04:00:00Z","v":67078,"vw":11.828356},{"c":11.86,"h":11.9775,"l":11.66,"n":506,"o":11.66,"t":"2025-04-15T04:00:00Z","v":52346,"vw":11.853816},{"c":11.87,"h":11.9653,"l":11.7,"n":423,"o":11.87,"t":"2025-04-16T04:00:00Z","v":54314,"vw":11.84778},{"c":12.025,"h":12.19,"l":11.86,"n":574,"o":11.86,"t":"2025-04-17T04:00:00Z","v":70998,"vw":12.029997},{"c":12.08,"h":12.2099,"l":11.99,"n":345,"o":12,"t":"2025-04-21T04:00:00Z","v":33373,"vw":12.051358},{"c":12.25,"h":12.325,"l":12.05,"n":567,"o":12.18,"t":"2025-04-22T04:00:00Z","v":66831,"vw":12.195494},{"c":12.15,"h":12.58,"l":12.1,"n":524,"o":12.3,"t":"2025-04-23T04:00:00Z","v":49664,"vw":12.224093},{"c":12.31,"h":12.4,"l":12.15,"n":695,"o":12.15,"t":"2025-04-24T04:00:00Z","v":93610,"vw":12.295676},{"c":12.29,"h":12.39,"l":12.15,"n":671,"o":12.34,"t":"2025-04-25T04:00:00Z","v":61883,"vw":12.254589},{"c":12.28,"h":12.36,"l":12.17,"n":743,"o":12.2,"t":"2025-04-28T04:00:00Z","v":67867,"vw":12.251742},{"c":12.2,"h":12.34,"l":12.11,"n":706,"o":12.34,"t":"2025-04-29T04:00:00Z","v":72813,"vw":12.174159},{"c":12.2,"h":12.28,"l":11.94,"n":414,"o":12.13,"t":"2025-04-30T04:00:00Z","v":34641,"vw":12.134129},{"c":12.15,"h":12.315,"l":12.01,"n":459,"o":12.17,"t":"2025-05-01T04:00:00Z","v":45404,"vw":12.188593},{"c":12.23,"h":12.33,"l":12.0125,"n":517,"o":12.233,"t":"2025-05-02T04:00:00Z","v":51043,"vw":12.256079},{"c":12.29,"h":12.39,"l":12.2,"n":329,"o":12.27,"t":"2025-05-05T04:00:00Z","v":28214,"vw":12.352743},{"c":12.17,"h":12.34,"l":12.1101,"n":242,"o":12.21,"t":"2025-05-06T04:00:00Z","v":10990,"vw":12.205183},{"c":12.23,"h":12.39,"l":12.16,"n":292,"o":12.16,"t":"2025-05-07T04:00:00Z","v":38601,"vw":12.273715},{"c":12.35,"h":12.38,"l":12.11,"n":405,"o":12.38,"t":"2025-05-08T04:00:00Z","v":27867,"vw":12.222416},{"c":12.12,"h":12.195,"l":12,"n":550,"o":12,"t":"2025-05-09T04:00:00Z","v":48535,"vw":12.114065},{"c":12.26,"h":12.47,"l":12.2,"n":691,"o":12.36,"t":"2025-05-12T04:00:00Z","v":73257,"vw":12.348642},{"c":12.49,"h":12.59,"l":12.27,"n":529,"o":12.3,"t":"2025-05-13T04:00:00Z","v":50992,"vw":12.450859},{"c":12.65,"h":12.7963,"l":12.43,"n":472,"o":12.62,"t":"2025-05-14T04:00:00Z","v":74600,"vw":12.579668},{"c":12.6,"h":12.78,"l":12.4322,"n":594,"o":12.52,"t":"2025-05-15T04:00:00Z","v":72001,"vw":12.64157},{"c":12.68,"h":12.8355,"l":12.5775,"n":554,"o":12.6,"t":"2025-05-16T04:00:00Z","v":49546,"vw":12.653299},{"c":12.4,"h":12.46,"l":12.03,"n":452,"o":12.09,"t":"2025-05-19T04:00:00Z","v":43060,"vw":12.298081},{"c":12.27,"h":12.38,"l":12.22,"n":315,"o":12.34,"t":"2025-05-20T04:00:00Z","v":39112,"vw":12.285893},{"c":11.98,"h":12.255,"l":11.96,"n":378,"o":12.21,"t":"2025-05-21T04:00:00Z","v":26656,"vw":12.095346},{"c":11.975,"h":12.11,"l":11.87,"n":337,"o":12.04,"t":"2025-05-22T04:00:00Z","v":36996,"vw":11.95894},{"c":11.84,"h":11.9899,"l":11.72,"n":577,"o":11.88,"t":"2025-05-23T04:00:00Z","v":70442,"vw":11.824781},{"c":11.89,"h":11.96,"l":11.75,"n":485,"o":11.81,"t":"2025-05-27T04:00:00Z","v":41780,"vw":11.830541},{"c":12.2,"h":12.3384,"l":11.78,"n":808,"o":11.92,"t":"2025-05-28T04:00:00Z","v":50578,"vw":12.04923},{"c":12.08,"h":12.34,"l":12.01,"n":335,"o":12.14,"t":"2025-05-29T04:00:00Z","v":38355,"vw":12.172074},{"c":12.1,"h":12.23,"l":12,"n":306,"o":12.16,"t":"2025-05-30T04:00:00Z","v":40841,"vw":12.123577},{"c":11.93,"h":12.1058,"l":11.88,"n":434,"o":12.06,"t":"2025-06-02T04:00:00Z","v":58397,"vw":12.018271},{"c":11.85,"h":11.95,"l":11.85,"n":429,"o":11.9,"t":"2025-06-03T04:00:00Z","v":47443,"vw":11.893977},{"c":11.75,"h":11.949,"l":11.7,"n":421,"o":11.85,"t":"2025-06-04T04:00:00Z","v":29739,"vw":11.796833},{"c":11.55,"h":11.76,"l":11.54,"n":594,"o":11.76,"t":"2025-06-05T04:00:00Z","v":48534,"vw":11.673133},{"c":11.76,"h":11.8,"l":11.5621,"n":302,"o":11.68,"t":"2025-06-06T04:00:00Z","v":38264,"vw":11.669415},{"c":11.77,"h":11.8,"l":11.7,"n":399,"o":11.8,"t":"2025-06-09T04:00:00Z","v":29845,"vw":11.731308},{"c":11.72,"h":11.79,"l":11.71,"n":268,"o":11.71,"t":"2025-06-10T04:00:00Z","v":22375,"vw":11.745558},{"c":11.61,"h":11.8,"l":11.5,"n":727,"o":11.7,"t":"2025-06-11T04:00:00Z","v":53941,"vw":11.639399},{"c":11.7,"h":11.7,"l":11.5,"n":373,"o":11.6,"t":"2025-06-12T04:00:00Z","v":26110,"vw":11.626932},{"c":11.56,"h":11.68,"l":11.48,"n":474,"o":11.57,"t":"2025-06-13T04:00:00Z","v":17660,"vw":11.536429},{"c":11.52,"h":11.605,"l":11.48,"n":419,"o":11.56,"t":"2025-06-16T04:00:00Z","v":23110,"vw":11.5474},{"c":11.64,"h":11.66,"l":11.49,"n":441,"o":11.5,"t":"2025-06-17T04:00:00Z","v":42977,"vw":11.540101},{"c":12.43,"h":12.66,"l":12.14,"n":1052,"o":12.14,"t":"2025-06-18T04:00:00Z","v":128473,"vw":12.462645},{"c":12.66,"h":12.66,"l":12.37,"n":501,"o":12.52,"t":"2025-06-20T04:00:00Z","v":63032,"vw":12.501582},{"c":12.63,"h":12.745,"l":12.4071,"n":515,"o":12.58,"t":"2025-06-23T04:00:00Z","v":44806,"vw":12.640652},{"c":12.41,"h":12.6912,"l":12.375,"n":354,"o":12.62,"t":"2025-06-24T04:00:00Z","v":32859,"vw":12.5434},{"c":12.69,"h":12.69,"l":12.34,"n":308,"o":12.35,"t":"2025-06-25T04:00:00Z","v":43229,"vw":12.486105},{"c":12.61,"h":12.7,"l":12.5017,"n":323,"o":12.7,"t":"2025-06-26T04:00:00Z","v":19225,"vw":12.604163},{"c":12.47,"h":12.69,"l":12.45,"n":174,"o":12.61,"t":"2025-06-27T04:00:00Z","v":15147,"vw":12.565339},{"c":12.52,"h":12.7199,"l":12.5,"n":438,"o":12.59,"t":"2025-06-30T04:00:00Z","v":36582,"vw":12.590584},{"c":12.51,"h":12.7358,"l":12.45,"n":301,"o":12.52,"t":"2025-07-01T04:00:00Z","v":24336,"vw":12.55142},{"c":12.55,"h":12.6,"l":12.5,"n":223,"o":12.6,"t":"2025-07-02T04:00:00Z","v":16397,"vw":12.5382},{"c":12.54,"h":12.5884,"l":12.48,"n":262,"o":12.55,"t":"2025-07-03T04:00:00Z","v":8105,"vw":12.522766},{"c":12.46,"h":12.63,"l":12.45,"n":412,"o":12.57,"t":"2025-07-07T04:00:00Z","v":38336,"vw":12.509236},{"c":12.55,"h":12.6892,"l":12.45,"n":448,"o":12.45,"t":"2025-07-08T04:00:00Z","v":24519,"vw":12.579121},{"c":12.53,"h":12.6053,"l":12.49,"n":281,"o":12.53,"t":"2025-07-09T04:00:00Z","v":21060,"vw":12.541372},{"c":12.6,"h":12.7699,"l":12.5001,"n":629,"o":12.55,"t":"2025-07-10T04:00:00Z","v":58357,"vw":12.591616},{"c":12.75,"h":12.75,"l":12.46,"n":863,"o":12.65,"t":"2025-07-11T04:00:00Z","v":64402,"vw":12.583894},{"c":12.55,"h":12.6474,"l":12.46,"n":596,"o":12.63,"t":"2025-07-14T04:00:00Z","v":52451,"vw":12.539129},{"c":12.85,"h":12.94,"l":12.5,"n":458,"o":12.615,"t":"2025-07-15T04:00:00Z","v":48303,"vw":12.672437},{"c":12.8,"h":12.85,"l":12.7088,"n":587,"o":12.85,"t":"2025-07-16T04:00:00Z","v":32575,"vw":12.778151},{"c":12.775,"h":12.91,"l":12.71,"n":465,"o":12.82,"t":"2025-07-17T04:00:00Z","v":38109,"vw":12.798262},{"c":12.79,"h":12.86,"l":12.65,"n":567,"o":12.85,"t":"2025-07-18T04:00:00Z","v":47658,"vw":12.740141},{"c":12.68,"h":12.9,"l":12.65,"n":938,"o":12.76,"t":"2025-07-21T04:00:00Z","v":38949,"vw":12.750905},{"c":12.58,"h":12.7,"l":12.55,"n":485,"o":12.62,"t":"2025-07-22T04:00:00Z","v":50197,"vw":12.611853},{"c":12.53,"h":12.73,"l":12.51,"n":569,"o":12.6,"t":"2025-07-23T04:00:00Z","v":40790,"vw":12.573091},{"c":12.48,"h":12.67,"l":12.48,"n":751,"o":12.57,"t":"2025-07-24T04:00:00Z","v":125070,"vw":12.603672},{"c":12.6,"h":12.64,"l":12.45,"n":446,"o":12.5,"t":"2025-07-25T04:00:00Z","v":23578,"vw":12.558773},{"c":12.48,"h":12.62,"l":12.45,"n":488,"o":12.6118,"t":"2025-07-28T04:00:00Z","v":40750,"vw":12.497105},{"c":12.43,"h":12.6134,"l":12.42,"n":377,"o":12.5,"t":"2025-07-29T04:00:00Z","v":21579,"vw":12.465447},{"c":12.3,"h":12.5781,"l":12.3,"n":470,"o":12.43,"t":"2025-07-30T04:00:00Z","v":38966,"vw":12.407298},{"c":12.2,"h":12.45,"l":12.19,"n":495,"o":12.26,"t":"2025-07-31T04:00:00Z","v":43881,"vw":12.275398},{"c":12.24,"h":12.24,"l":12.15,"n":382,"o":12.24,"t":"2025-08-01T04:00:00Z","v":28691,"vw":12.200734},{"c":12.275,"h":12.3211,"l":12.1812,"n":392,"o":12.22,"t":"2025-08-04T04:00:00Z","v":17854,"vw":12.260619},{"c":12.14,"h":12.31,"l":12.14,"n":717,"o":12.31,"t":"2025-08-05T04:00:00Z","v":55244,"vw":12.191128},{"c":12.41,"h":12.45,"l":12.15,"n":427,"o":12.15,"t":"2025-08-06T04:00:00Z","v":47579,"vw":12.299249},{"c":12.25,"h":12.36,"l":12.1641,"n":545,"o":12.31,"t":"2025-08-07T04:00:00Z","v":43733,"vw":12.272277},{"c":12.34,"h":12.445,"l":12.285,"n":509,"o":12.4,"t":"2025-08-08T04:00:00Z","v":63626,"vw":12.345218},{"c":12.35,"h":12.5699,"l":12.31,"n":1133,"o":12.4,"t":"2025-08-11T04:00:00Z","v":43371,"vw":12.463855},{"c":12.45,"h":12.5899,"l":12.33,"n":497,"o":12.33,"t":"2025-08-12T04:00:00Z","v":43695,"vw":12.505075},{"c":12.43,"h":12.589,"l":12.4,"n":463,"o":12.51,"t":"2025-08-13T04:00:00Z","v":33227,"vw":12.468011},{"c":12.5,"h":12.5999,"l":12.42,"n":856,"o":12.47,"t":"2025-08-14T04:00:00Z","v":48029,"vw":12.512762},{"c":12.7,"h":12.7499,"l":12.5,"n":1102,"o":12.59,"t":"2025-08-15T04:00:00Z","v":142884,"vw":12.62407},{"c":12.2,"h":12.54,"l":12.11,"n":750,"o":12.28,"t":"2025-08-18T04:00:00Z","v":85586,"vw":12.247877},{"c":12.17,"h":12.3068,"l":12.12,"n":886,"o":12.12,"t":"2025-08-19T04:00:00Z","v":90345,"vw":12.197946},{"c":12.2,"h":12.45,"l":12.15,"n":757,"o":12.22,"t":"2025-08-20T04:00:00Z","v":74948,"vw":12.236193},{"c":12.1,"h":12.25,"l":12.09,"n":462,"o":12.22,"t":"2025-08-21T04:00:00Z","v":39314,"vw":12.188151},{"c":12.27,"h":12.465,"l":12.2,"n":566,"o":12.2,"t":"2025-08-22T04:00:00Z","v":53281,"vw":12.308086},{"c":12.03,"h":12.4,"l":11.95,"n":4939,"o":12.2,"t":"2025-08-25T04:00:00Z","v":157140,"vw":12.116269},{"c":12.02,"h":12.34,"l":11.91,"n":801,"o":11.98,"t":"2025-08-26T04:00:00Z","v":77974,"vw":12.08593},{"c":12.08,"h":12.18,"l":12.02,"n":733,"o":12.02,"t":"2025-08-27T04:00:00Z","v":147806,"vw":12.090673},{"c":12.12,"h":12.4,"l":12.1,"n":615,"o":12.17,"t":"2025-08-28T04:00:00Z","v":59236,"vw":12.227165},{"c":12.22,"h":12.3,"l":12.185,"n":557,"o":12.2,"t":"2025-08-29T04:00:00Z","v":52848,"vw":12.237112},{"c":12.16,"h":12.339,"l":12.1126,"n":540,"o":12.29,"t":"2025-09-02T04:00:00Z","v":34010,"vw":12.25802},{"c":12.1,"h":12.3,"l":12.05,"n":726,"o":12.14,"t":"2025-09-03T04:00:00Z","v":53082,"vw":12.119364},{"c":12.13,"h":12.1993,"l":12.09,"n":412,"o":12.15,"t":"2025-09-04T04:00:00Z","v":30499,"vw":12.13644},{"c":12.15,"h":12.2,"l":12.0605,"n":523,"o":12.13,"t":"2025-09-05T04:00:00Z","v":46134,"vw":12.128304},{"c":12.14,"h":12.1939,"l":12.08,"n":597,"o":12.11,"t":"2025-09-08T04:00:00Z","v":63327,"vw":12.146836},{"c":12.21,"h":12.29,"l":12.14,"n":502,"o":12.15,"t":"2025-09-09T04:00:00Z","v":54422,"vw":12.19637},{"c":12.31,"h":12.45,"l":12.17,"n":512,"o":12.18,"t":"2025-09-10T04:00:00Z","v":63266,"vw":12.313291},{"c":12.2,"h":12.3499,"l":12.19,"n":557,"o":12.22,"t":"2025-09-11T04:00:00Z","v":31533,"vw":12.245156},{"c":12.09,"h":12.25,"l":12.05,"n":459,"o":12.14,"t":"2025-09-12T04:00:00Z","v":42386,"vw":12.154892},{"c":12.09,"h":12.15,"l":12.01,"n":815,"o":12.14,"t":"2025-09-15T04:00:00Z","v":93358,"vw":12.057451},{"c":11.96,"h":12.11,"l":11.91,"n":599,"o":12.02,"t":"2025-09-16T04:00:00Z","v":57098,"vw":12.018629},{"c":12.06,"h":12.16,"l":11.93,"n":950,"o":11.95,"t":"2025-09-17T04:00:00Z","v":63501,"vw":12.041429},{"c":12.3,"h":12.35,"l":12.0325,"n":989,"o":12.17,"t":"2025-09-18T04:00:00Z","v":53225,"vw":12.209919},{"c":12.12,"h":12.415,"l":12.12,"n":912,"o":12.24,"t":"2025-09-19T04:00:00Z","v":143621,"vw":12.212413},{"c":12.1,"h":12.3665,"l":12.1,"n":566,"o":12.16,"t":"2025-09-22T04:00:00Z","v":55474,"vw":12.172621},{"c":12.14,"h":12.241,"l":12.08,"n":583,"o":12.1,"t":"2025-09-23T04:00:00Z","v":55381,"vw":12.136087},{"c":12.12,"h":12.35,"l":12.03,"n":911,"o":12.2,"t":"2025-09-24T04:00:00Z","v":76668,"vw":12.192389},{"c":12.05,"h":12.14,"l":11.95,"n":611,"o":12.04,"t":"2025-09-25T04:00:00Z","v":38411,"vw":12.038211},{"c":11.92,"h":12.0944,"l":11.9,"n":828,"o":11.98,"t":"2025-09-26T04:00:00Z","v":100080,"vw":12.023696},{"c":11.61,"h":11.92,"l":11.55,"n":756,"o":11.91,"t":"2025-09-29T04:00:00Z","v":57093,"vw":11.727539},{"c":11.53,"h":11.828,"l":11.5,"n":804,"o":11.55,"t":"2025-09-30T04:00:00Z","v":53941,"vw":11.576637},{"c":11.66,"h":11.7495,"l":11.52,"n":651,"o":11.55,"t":"2025-10-01T04:00:00Z","v":47286,"vw":11.625325},{"c":11.5,"h":11.65,"l":11.5,"n":534,"o":11.65,"t":"2025-10-02T04:00:00Z","v":47893,"vw":11.592208},{"c":11.81,"h":11.85,"l":11.5,"n":503,"o":11.5,"t":"2025-10-03T04:00:00Z","v":40992,"vw":11.753224},{"c":11.7,"h":11.8385,"l":11.67,"n":687,"o":11.72,"t":"2025-10-06T04:00:00Z","v":57811,"vw":11.732719},{"c":11.55,"h":11.77,"l":11.53,"n":597,"o":11.66,"t":"2025-10-07T04:00:00Z","v":70402,"vw":11.641029},{"c":11.59,"h":11.6874,"l":11.54,"n":393,"o":11.56,"t":"2025-10-08T04:00:00Z","v":31194,"vw":11.58695},{"c":11.33,"h":11.68,"l":11.29,"n":951,"o":11.59,"t":"2025-10-09T04:00:00Z","v":70509,"vw":11.477824},{"c":11.17,"h":11.4781,"l":11.12,"n":617,"o":11.35,"t":"2025-10-10T04:00:00Z","v":59950,"vw":11.295477},{"c":11.2,"h":11.38,"l":11.16,"n":868,"o":11.2,"t":"2025-10-13T04:00:00Z","v":109739,"vw":11.285851},{"c":11.33,"h":11.41,"l":11.16,"n":278,"o":11.16,"t":"2025-10-14T04:00:00Z","v":16451,"vw":11.326708},{"c":11.35,"h":11.5,"l":11.315,"n":347,"o":11.4,"t":"2025-10-15T04:00:00Z","v":24838,"vw":11.416681},{"c":11.47,"h":11.47,"l":11.16,"n":550,"o":11.355,"t":"2025-10-16T04:00:00Z","v":56285,"vw":11.318869},{"c":11.27,"h":11.5,"l":11.26,"n":535,"o":11.41,"t":"2025-10-17T04:00:00Z","v":29446,"vw":11.362199},{"c":11.37,"h":11.5,"l":11.27,"n":763,"o":11.27,"t":"2025-10-20T04:00:00Z","v":54929,"vw":11.42461},{"c":11.35,"h":11.5499,"l":11.3,"n":456,"o":11.3,"t":"2025-10-21T04:00:00Z","v":49400,"vw":11.452525},{"c":11.62,"h":11.68,"l":11.3,"n":369,"o":11.3,"t":"2025-10-22T04:00:00Z","v":38316,"vw":11.606645},{"c":11.45,"h":11.6939,"l":11.45,"n":506,"o":11.52,"t":"2025-10-23T04:00:00Z","v":29629,"vw":11.585099},{"c":11.66,"h":11.7,"l":11.45,"n":452,"o":11.61,"t":"2025-10-24T04:00:00Z","v":51211,"vw":11.610482},{"c":11.65,"h":11.68,"l":11.5636,"n":657,"o":11.67,"t":"2025-10-27T04:00:00Z","v":48919,"vw":11.609698},{"c":11.75,"h":11.76,"l":11.59,"n":390,"o":11.59,"t":"2025-10-28T04:00:00Z","v":38439,"vw":11.689732},{"c":11.56,"h":11.7999,"l":11.5101,"n":529,"o":11.64,"t":"2025-10-29T04:00:00Z","v":49398,"vw":11.718362},{"c":11.57,"h":11.7899,"l":11.47,"n":370,"o":11.52,"t":"2025-10-30T04:00:00Z","v":25354,"vw":11.598276},{"c":11.77,"h":11.91,"l":11.63,"n":573,"o":11.63,"t":"2025-10-31T04:00:00Z","v":44563,"vw":11.826741},{"c":11.81,"h":12.0697,"l":11.78,"n":654,"o":11.78,"t":"2025-11-03T05:00:00Z","v":39897,"vw":11.919376},{"c":11.88,"h":12.0399,"l":11.8,"n":406,"o":11.8,"t":"2025-11-04T05:00:00Z","v":36807,"vw":11.954409},{"c":12.08,"h":12.09,"l":11.8,"n":506,"o":11.86,"t":"2025-11-05T05:00:00Z","v":41352,"vw":12.01139},{"c":12.13,"h":12.22,"l":11.9,"n":541,"o":12.08,"t":"2025-11-06T05:00:00Z","v":61964,"vw":12.126095},{"c":12.62,"h":12.79,"l":12.3782,"n":926,"o":12.39,"t":"2025-11-07T05:00:00Z","v":150203,"vw":12.525766},{"c":12.78,"h":12.8,"l":12.5,"n":713,"o":12.5,"t":"2025-11-10T05:00:00Z","v":103294,"vw":12.691222},{"c":12.98,"h":13.01,"l":12.598,"n":562,"o":12.65,"t":"2025-11-11T05:00:00Z","v":50925,"vw":12.861146},{"c":13.15,"h":13.5,"l":12.9,"n":721,"o":12.9,"t":"2025-11-12T05:00:00Z","v":108721,"vw":13.233033},{"c":12.51,"h":13.25,"l":12.51,"n":894,"o":13.22,"t":"2025-11-13T05:00:00Z","v":93510,"vw":12.947402},{"c":12.75,"h":12.9218,"l":12.635,"n":985,"o":12.64,"t":"2025-11-14T05:00:00Z","v":87014,"vw":12.765174},{"c":12.5,"h":13.098,"l":12.46,"n":1038,"o":12.81,"t":"2025-11-17T05:00:00Z","v":125766,"vw":12.671426},{"c":12.64,"h":12.75,"l":12.48,"n":1102,"o":12.5,"t":"2025-11-18T05:00:00Z","v":107661,"vw":12.571678},{"c":12.6,"h":12.835,"l":12.6,"n":700,"o":12.69,"t":"2025-11-19T05:00:00Z","v":54751,"vw":12.693548},{"c":12.38,"h":12.81,"l":12.38,"n":1041,"o":12.68,"t":"2025-11-20T05:00:00Z","v":105186,"vw":12.581835},{"c":12.58,"h":12.65,"l":12.33,"n":1108,"o":12.5,"t":"2025-11-21T05:00:00Z","v":143542,"vw":12.476712},{"c":12.66,"h":12.8,"l":12.629,"n":865,"o":12.63,"t":"2025-11-24T05:00:00Z","v":91622,"vw":12.716482},{"c":13.05,"h":13.12,"l":12.66,"n":853,"o":12.74,"t":"2025-11-25T05:00:00Z","v":83194,"vw":12.918572},{"c":12.9,"h":13.14,"l":12.81,"n":829,"o":13,"t":"2025-11-26T05:00:00Z","v":63603,"vw":12.926853},{"c":13.03,"h":13.14,"l":12.85,"n":409,"o":12.85,"t":"2025-11-28T05:00:00Z","v":40542,"vw":13.022581},{"c":13,"h":13.14,"l":12.85,"n":871,"o":12.95,"t":"2025-12-01T05:00:00Z","v":59998,"vw":13.016006},{"c":12.99,"h":13.0699,"l":12.95,"n":1049,"o":13.02,"t":"2025-12-02T05:00:00Z","v":72021,"vw":12.996356},{"c":12.98,"h":13.13,"l":12.98,"n":1265,"o":13.02,"t":"2025-12-03T05:00:00Z","v":75527,"vw":13.008716},{"c":13.05,"h":13.13,"l":13.0301,"n":739,"o":13.055,"t":"2025-12-04T05:00:00Z","v":51077,"vw":13.085799},{"c":13.09,"h":13.32,"l":13,"n":1580,"o":13,"t":"2025-12-05T05:00:00Z","v":119222,"vw":13.137978},{"c":13.2,"h":13.4354,"l":13.15,"n":1357,"o":13.17,"t":"2025-12-08T05:00:00Z","v":95430,"vw":13.250243},{"c":13.3,"h":13.39,"l":13.16,"n":1860,"o":13.26,"t":"2025-12-09T05:00:00Z","v":113682,"vw":13.282921},{"c":13.12,"h":13.33,"l":13.06,"n":750,"o":13.23,"t":"2025-12-10T05:00:00Z","v":39041,"vw":13.190701},{"c":12.72,"h":13.078,"l":12.6,"n":949,"o":13.07,"t":"2025-12-11T05:00:00Z","v":91592,"vw":12.767756},{"c":12.72,"h":12.86,"l":12.6377,"n":456,"o":12.79,"t":"2025-12-12T05:00:00Z","v":22451,"vw":12.756326},{"c":12.57,"h":12.72,"l":12.55,"n":521,"o":12.7,"t":"2025-12-15T05:00:00Z","v":32030,"vw":12.628053},{"c":11.98,"h":12.61,"l":11.935,"n":1652,"o":12.6,"t":"2025-12-16T05:00:00Z","v":131543,"vw":12.109589},{"c":12.26,"h":12.48,"l":12.24,"n":1044,"o":12.29,"t":"2025-12-17T05:00:00Z","v":82105,"vw":12.329278},{"c":11.96,"h":12.31,"l":11.93,"n":996,"o":12.29,"t":"2025-12-18T05:00:00Z","v":81139,"vw":12.110332},{"c":11.99,"h":12.1696,"l":11.95,"n":886,"o":12,"t":"2025-12-19T05:00:00Z","v":93308,"vw":12.023974},{"c":11.79,"h":12.11,"l":11.78,"n":1819,"o":12,"t":"2025-12-22T05:00:00Z","v":190290,"vw":11.911242},{"c":11.87,"h":12,"l":11.78,"n":1028,"o":11.79,"t":"2025-12-23T05:00:00Z","v":63207,"vw":11.906486},{"c":11.83,"h":12,"l":11.82,"n":244,"o":11.85,"t":"2025-12-24T05:00:00Z","v":17118,"vw":11.892256},{"c":11.95,"h":12,"l":11.8,"n":791,"o":11.81,"t":"2025-12-26T05:00:00Z","v":106817,"vw":11.864912},{"c":11.94,"h":11.9982,"l":11.77,"n":1415,"o":11.99,"t":"2025-12-29T05:00:00Z","v":154295,"vw":11.869574},{"c":11.84,"h":11.92,"l":11.78,"n":746,"o":11.91,"t":"2025-12-30T05:00:00Z","v":58394,"vw":11.854055},{"c":11.83,"h":11.9,"l":11.75,"n":1004,"o":11.8,"t":"2025-12-31T05:00:00Z","v":83039,"vw":11.803976},{"c":11.92,"h":11.99,"l":11.83,"n":680,"o":11.83,"t":"2026-01-02T05:00:00Z","v":43297,"vw":11.93728},{"c":12.06,"h":12.13,"l":12,"n":753,"o":12,"t":"2026-01-05T05:00:00Z","v":59632,"vw":12.083671},{"c":11.99,"h":12.11,"l":11.94,"n":780,"o":12.07,"t":"2026-01-06T05:00:00Z","v":73736,"vw":12.005561},{"c":11.95,"h":12.0999,"l":11.9,"n":756,"o":12,"t":"2026-01-07T05:00:00Z","v":63357,"vw":11.972998},{"c":11.95,"h":12.06,"l":11.93,"n":957,"o":11.99,"t":"2026-01-08T05:00:00Z","v":67513,"vw":12.001686},{"c":11.98,"h":12.05,"l":11.87,"n":730,"o":11.98,"t":"2026-01-09T05:00:00Z","v":42553,"vw":11.965309},{"c":12.01,"h":12.08,"l":11.93,"n":806,"o":11.93,"t":"2026-01-12T05:00:00Z","v":60597,"vw":12.025126},{"c":12.05,"h":12.06,"l":12,"n":556,"o":12,"t":"2026-01-13T05:00:00Z","v":42604,"vw":12.031556},{"c":12.08,"h":12.15,"l":12.02,"n":991,"o":12.03,"t":"2026-01-14T05:00:00Z","v":63030,"vw":12.082077},{"c":12.32,"h":12.32,"l":12.04,"n":1125,"o":12.15,"t":"2026-01-15T05:00:00Z","v":85271,"vw":12.188559},{"c":12.34,"h":12.38,"l":12.2,"n":966,"o":12.27,"t":"2026-01-16T05:00:00Z","v":61761,"vw":12.275351},{"c":12.22,"h":12.4,"l":12.19,"n":956,"o":12.28,"t":"2026-01-20T05:00:00Z","v":80328,"vw":12.260637},{"c":12.28,"h":12.39,"l":12.25,"n":718,"o":12.25,"t":"2026-01-21T05:00:00Z","v":42564,"vw":12.309308},{"c":12.52,"h":12.54,"l":12.31,"n":1107,"o":12.31,"t":"2026-01-22T05:00:00Z","v":79993,"vw":12.427742},{"c":12.55,"h":12.7,"l":12.461,"n":1165,"o":12.55,"t":"2026-01-23T05:00:00Z","v":71850,"vw":12.579158},{"c":12.44,"h":12.71,"l":12.375,"n":1291,"o":12.56,"t":"2026-01-26T05:00:00Z","v":69701,"vw":12.504253},{"c":12.41,"h":12.6409,"l":12.4,"n":1100,"o":12.45,"t":"2026-01-27T05:00:00Z","v":79089,"vw":12.450908},{"c":12.46,"h":12.6099,"l":12.38,"n":952,"o":12.45,"t":"2026-01-28T05:00:00Z","v":113073,"vw":12.422523},{"c":12.29,"h":12.52,"l":12.2,"n":827,"o":12.52,"t":"2026-01-29T05:00:00Z","v":42426,"vw":12.357013},{"c":12.28,"h":12.4803,"l":12.1301,"n":732,"o":12.28,"t":"2026-01-30T05:00:00Z","v":46075,"vw":12.236276},{"c":12.17,"h":12.235,"l":11.93,"n":989,"o":12.22,"t":"2026-02-02T05:00:00Z","v":93036,"vw":12.112425},{"c":12.09,"h":12.2999,"l":12,"n":696,"o":12.16,"t":"2026-02-03T05:00:00Z","v":30533,"vw":12.107216},{"c":12.32,"h":12.32,"l":12.12,"n":587,"o":12.12,"t":"2026-02-04T05:00:00Z","v":35796,"vw":12.2273},{"c":12.17,"h":12.3828,"l":12.11,"n":731,"o":12.29,"t":"2026-02-05T05:00:00Z","v":58782,"vw":12.233064},{"c":12.21,"h":12.33,"l":12.09,"n":1124,"o":12.17,"t":"2026-02-06T05:00:00Z","v":104069,"vw":12.198314},{"c":12.02,"h":12.285,"l":11.98,"n":957,"o":12.275,"t":"2026-02-09T05:00:00Z","v":70108,"vw":12.070402},{"c":12.19,"h":12.2,"l":12.02,"n":735,"o":12.08,"t":"2026-02-10T05:00:00Z","v":33386,"vw":12.102588},{"c":12.09,"h":12.1799,"l":12,"n":705,"o":12.11,"t":"2026-02-11T05:00:00Z","v":31204,"vw":12.107781},{"c":12.04,"h":12.29,"l":12.04,"n":650,"o":12.13,"t":"2026-02-12T05:00:00Z","v":50698,"vw":12.134169},{"c":12.1,"h":12.2354,"l":12.02,"n":730,"o":12.05,"t":"2026-02-13T05:00:00Z","v":49098,"vw":12.081008},{"c":11.8,"h":12.1856,"l":11.79,"n":1152,"o":12.1,"t":"2026-02-17T05:00:00Z","v":96789,"vw":11.946992},{"c":11.94,"h":11.95,"l":11.73,"n":698,"o":11.8,"t":"2026-02-18T05:00:00Z","v":61569,"vw":11.839817},{"c":11.77,"h":11.95,"l":11.77,"n":723,"o":11.89,"t":"2026-02-19T05:00:00Z","v":41035,"vw":11.837263},{"c":11.45,"h":11.82,"l":11.38,"n":1415,"o":11.76,"t":"2026-02-20T05:00:00Z","v":120259,"vw":11.603773},{"c":11.27,"h":11.6,"l":11.1801,"n":1069,"o":11.55,"t":"2026-02-23T05:00:00Z","v":76988,"vw":11.314107},{"c":11.315,"h":11.3999,"l":11.2,"n":653,"o":11.3,"t":"2026-02-24T05:00:00Z","v":36163,"vw":11.3125},{"c":11.56,"h":11.58,"l":11.27,"n":392,"o":11.27,"t":"2026-02-25T05:00:00Z","v":38762,"vw":11.422927},{"c":11.59,"h":11.69,"l":11.51,"n":681,"o":11.51,"t":"2026-02-26T05:00:00Z","v":54082,"vw":11.583236},{"c":11.25,"h":11.6649,"l":11.21,"n":731,"o":11.59,"t":"2026-02-27T05:00:00Z","v":49671,"vw":11.437852},{"c":11.58,"h":11.65,"l":11.3,"n":784,"o":11.3,"t":"2026-03-02T05:00:00Z","v":58997,"vw":11.490603},{"c":11.43,"h":11.6649,"l":11.37,"n":935,"o":11.44,"t":"2026-03-03T05:00:00Z","v":71430,"vw":11.459898},{"c":11.47,"h":11.7299,"l":11.4,"n":599,"o":11.43,"t":"2026-03-04T05:00:00Z","v":49828,"vw":11.518912},{"c":11.42,"h":11.5489,"l":11.38,"n":847,"o":11.5,"t":"2026-03-05T05:00:00Z","v":60107,"vw":11.450475},{"c":9.92,"h":10.7099,"l":9.9,"n":2978,"o":10.51,"t":"2026-03-06T05:00:00Z","v":262356,"vw":10.189079},{"c":9.205,"h":9.93,"l":8.97,"n":2909,"o":9.92,"t":"2026-03-09T04:00:00Z","v":384940,"vw":9.240181},{"c":9.05,"h":9.2428,"l":8.97,"n":1630,"o":9.21,"t":"2026-03-10T04:00:00Z","v":171266,"vw":9.101912},{"c":8.96,"h":9.1,"l":8.93,"n":1386,"o":9.08,"t":"2026-03-11T04:00:00Z","v":143910,"vw":9.005927},{"c":8.53,"h":9.02,"l":8.53,"n":1849,"o":9,"t":"2026-03-12T04:00:00Z","v":230236,"vw":8.762016},{"c":8.43,"h":8.81,"l":8.39,"n":1655,"o":8.73,"t":"2026-03-13T04:00:00Z","v":211405,"vw":8.554572},{"c":7.94,"h":8.25,"l":7.925,"n":1631,"o":8.2,"t":"2026-03-16T04:00:00Z","v":208495,"vw":8.074651},{"c":8.04,"h":8.1999,"l":7.88,"n":1271,"o":7.95,"t":"2026-03-17T04:00:00Z","v":106662,"vw":8.00424},{"c":7.8,"h":8.056,"l":7.76,"n":1353,"o":7.97,"t":"2026-03-18T04:00:00Z","v":190126,"vw":7.897782},{"c":7.47,"h":7.845,"l":7.45,"n":1589,"o":7.81,"t":"2026-03-19T04:00:00Z","v":216740,"vw":7.616111},{"c":7.34,"h":7.565,"l":7.15,"n":1740,"o":7.49,"t":"2026-03-20T04:00:00Z","v":148341,"vw":7.298586},{"c":7.22,"h":7.57,"l":7.21,"n":2197,"o":7.41,"t":"2026-03-23T04:00:00Z","v":251294,"vw":7.35255},{"c":7.45,"h":7.48,"l":7.11,"n":1505,"o":7.2,"t":"2026-03-24T04:00:00Z","v":231736,"vw":7.335958},{"c":7.32,"h":7.4699,"l":7.2147,"n":1426,"o":7.4,"t":"2026-03-25T04:00:00Z","v":166640,"vw":7.310853},{"c":7.51,"h":7.675,"l":7.3,"n":1658,"o":7.34,"t":"2026-03-26T04:00:00Z","v":127169,"vw":7.524142},{"c":7.26,"h":7.65,"l":7.21,"n":2409,"o":7.49,"t":"2026-03-27T04:00:00Z","v":151822,"vw":7.404755},{"c":7.43,"h":7.62,"l":7.35,"n":1714,"o":7.4,"t":"2026-03-30T04:00:00Z","v":256537,"vw":7.511397},{"c":7.52,"h":7.66,"l":7.41,"n":1789,"o":7.5,"t":"2026-03-31T04:00:00Z","v":100571,"vw":7.523711},{"c":7.55,"h":7.65,"l":7.4888,"n":872,"o":7.62,"t":"2026-04-01T04:00:00Z","v":87835,"vw":7.554971},{"c":7.64,"h":7.64,"l":7.46,"n":1109,"o":7.52,"t":"2026-04-02T04:00:00Z","v":78029,"vw":7.574047},{"c":7.86,"h":7.89,"l":7.63,"n":1035,"o":7.63,"t":"2026-04-06T04:00:00Z","v":98871,"vw":7.777858},{"c":7.86,"h":7.9261,"l":7.61,"n":713,"o":7.83,"t":"2026-04-07T04:00:00Z","v":81311,"vw":7.759975},{"c":7.9,"h":8.1299,"l":7.87,"n":2067,"o":7.99,"t":"2026-04-08T04:00:00Z","v":57648,"vw":7.956568},{"c":7.66,"h":8,"l":7.66,"n":1247,"o":7.9,"t":"2026-04-09T04:00:00Z","v":118181,"vw":7.767023},{"c":7.97,"h":8.115,"l":7.7401,"n":1203,"o":7.8,"t":"2026-04-10T04:00:00Z","v":210239,"vw":7.970546},{"c":7.89,"h":8.1099,"l":7.7453,"n":1287,"o":8.01,"t":"2026-04-13T04:00:00Z","v":161738,"vw":7.886449},{"c":7.8,"h":7.97,"l":7.77,"n":1141,"o":7.94,"t":"2026-04-14T04:00:00Z","v":142336,"vw":7.865604},{"c":7.92,"h":7.95,"l":7.73,"n":971,"o":7.73,"t":"2026-04-15T04:00:00Z","v":98862,"vw":7.900048},{"c":8.02,"h":8.04,"l":7.87,"n":794,"o":7.91,"t":"2026-04-16T04:00:00Z","v":80709,"vw":7.972136},{"c":8.12,"h":8.17,"l":7.98,"n":887,"o":7.98,"t":"2026-04-17T04:00:00Z","v":79241,"vw":8.076012},{"c":8.1,"h":8.3,"l":8.0519,"n":1404,"o":8.225,"t":"2026-04-20T04:00:00Z","v":70509,"vw":8.146885},{"c":8.06,"h":8.15,"l":7.97,"n":735,"o":8.14,"t":"2026-04-21T04:00:00Z","v":83084,"vw":8.060845},{"c":7.93,"h":8.07,"l":7.9,"n":1563,"o":8.06,"t":"2026-04-22T04:00:00Z","v":113581,"vw":7.967225},{"c":7.8,"h":7.98,"l":7.78,"n":688,"o":7.98,"t":"2026-04-23T04:00:00Z","v":62250,"vw":7.835603},{"c":7.77,"h":7.845,"l":7.75,"n":686,"o":7.77,"t":"2026-04-24T04:00:00Z","v":66374,"vw":7.794612},{"c":7.78,"h":7.9044,"l":7.77,"n":779,"o":7.77,"t":"2026-04-27T04:00:00Z","v":53300,"vw":7.843154},{"c":7.82,"h":7.9,"l":7.76,"n":497,"o":7.8,"t":"2026-04-28T04:00:00Z","v":61418,"vw":7.840618},{"c":7.78,"h":7.945,"l":7.76,"n":862,"o":7.83,"t":"2026-04-29T04:00:00Z","v":52614,"vw":7.842232},{"c":7.89,"h":7.95,"l":7.78,"n":693,"o":7.78,"t":"2026-04-30T04:00:00Z","v":111972,"vw":7.867408},{"c":7.95,"h":8.01,"l":7.85,"n":907,"o":7.9,"t":"2026-05-01T04:00:00Z","v":115419,"vw":7.961358},{"c":8.02,"h":8.05,"l":7.97,"n":1007,"o":7.99,"t":"2026-05-04T04:00:00Z","v":57236,"vw":8.027628},{"c":7.96,"h":8.05,"l":7.945,"n":634,"o":8,"t":"2026-05-05T04:00:00Z","v":53823,"vw":7.993135},{"c":7.9,"h":8.03,"l":7.78,"n":789,"o":8,"t":"2026-05-06T04:00:00Z","v":111553,"vw":7.867081},{"c":7.86,"h":7.95,"l":7.82,"n":967,"o":7.9,"t":"2026-05-07T04:00:00Z","v":98820,"vw":7.892354},{"c":8.35,"h":8.37,"l":8.07,"n":1873,"o":8.14,"t":"2026-05-08T04:00:00Z","v":178438,"vw":8.223482},{"c":8.1,"h":8.35,"l":8.1,"n":858,"o":8.35,"t":"2026-05-11T04:00:00Z","v":79723,"vw":8.230868},{"c":8.04,"h":8.1499,"l":7.94,"n":1040,"o":8.08,"t":"2026-05-12T04:00:00Z","v":69658,"vw":8.041441},{"c":7.96,"h":8.0935,"l":7.85,"n":876,"o":8.01,"t":"2026-05-13T04:00:00Z","v":125787,"vw":7.947431},{"c":7.87,"h":8.02,"l":7.85,"n":734,"o":7.96,"t":"2026-05-14T04:00:00Z","v":74873,"vw":7.930902},{"c":7.67,"h":7.83,"l":7.64,"n":872,"o":7.71,"t":"2026-05-15T04:00:00Z","v":82355,"vw":7.703083},{"c":7.62,"h":7.7869,"l":7.6,"n":548,"o":7.65,"t":"2026-05-18T04:00:00Z","v":90616,"vw":7.672011},{"c":7.53,"h":7.7,"l":7.53,"n":540,"o":7.67,"t":"2026-05-19T04:00:00Z","v":64323,"vw":7.619311},{"c":7.62,"h":7.6997,"l":7.53,"n":475,"o":7.54,"t":"2026-05-20T04:00:00Z","v":55470,"vw":7.575342},{"c":7.62,"h":7.68,"l":7.55,"n":357,"o":7.6,"t":"2026-05-21T04:00:00Z","v":33688,"vw":7.630972},{"c":7.515,"h":7.68,"l":7.51,"n":733,"o":7.67,"t":"2026-05-22T04:00:00Z","v":76999,"vw":7.560121},{"c":7.46,"h":7.6,"l":7.45,"n":686,"o":7.52,"t":"2026-05-26T04:00:00Z","v":79702,"vw":7.503953},{"c":7.46,"h":7.58,"l":7.43,"n":744,"o":7.49,"t":"2026-05-27T04:00:00Z","v":77985,"vw":7.473429},{"c":7.61,"h":7.61,"l":7.46,"n":623,"o":7.46,"t":"2026-05-28T04:00:00Z","v":28908,"vw":7.540549},{"c":7.52,"h":7.725,"l":7.5,"n":1186,"o":7.66,"t":"2026-05-29T04:00:00Z","v":94558,"vw":7.572305},{"c":7.7,"h":7.74,"l":7.5508,"n":742,"o":7.6,"t":"2026-06-01T04:00:00Z","v":117846,"vw":7.662935},{"c":7.74,"h":7.7999,"l":7.62,"n":425,"o":7.62,"t":"2026-06-02T04:00:00Z","v":37395,"vw":7.712653},{"c":7.35,"h":7.72,"l":7.35,"n":971,"o":7.72,"t":"2026-06-03T04:00:00Z","v":81972,"vw":7.513776},{"c":7.43,"h":7.53,"l":7.36,"n":494,"o":7.38,"t":"2026-06-04T04:00:00Z","v":39074,"vw":7.4628},{"c":7.4,"h":7.52,"l":7.27,"n":1175,"o":7.42,"t":"2026-06-05T04:00:00Z","v":168638,"vw":7.368039},{"c":7.37,"h":7.5,"l":7.3006,"n":535,"o":7.39,"t":"2026-06-08T04:00:00Z","v":51462,"vw":7.418527},{"c":7.51,"h":7.6102,"l":7.38,"n":517,"o":7.38,"t":"2026-06-09T04:00:00Z","v":41029,"vw":7.537614},{"c":7.61,"h":7.62,"l":7.5,"n":410,"o":7.55,"t":"2026-06-10T04:00:00Z","v":31146,"vw":7.567426},{"c":7.51,"h":7.63,"l":7.5,"n":645,"o":7.58,"t":"2026-06-11T04:00:00Z","v":55123,"vw":7.556344},{"c":7.46,"h":7.6299,"l":7.45,"n":464,"o":7.5,"t":"2026-06-12T04:00:00Z","v":50407,"vw":7.514005},{"c":7.46,"h":7.61,"l":7.42,"n":423,"o":7.45,"t":"2026-06-15T04:00:00Z","v":27365,"vw":7.483349},{"c":7.45,"h":7.5,"l":7.41,"n":410,"o":7.42,"t":"2026-06-16T04:00:00Z","v":85960,"vw":7.439098},{"c":7.31,"h":7.5,"l":7.3,"n":700,"o":7.42,"t":"2026-06-17T04:00:00Z","v":38219,"vw":7.404697},{"c":7.26,"h":7.3809,"l":7.26,"n":587,"o":7.32,"t":"2026-06-18T04:00:00Z","v":72326,"vw":7.308731},{"c":7.05,"h":7.31,"l":7.01,"n":1013,"o":7.27,"t":"2026-06-22T04:00:00Z","v":133269,"vw":7.161011},{"c":7.05,"h":7.1,"l":6.7,"n":643,"o":7.06,"t":"2026-06-23T04:00:00Z","v":108777,"vw":6.89286},{"c":7,"h":7.12,"l":6.9,"n":640,"o":7.12,"t":"2026-06-24T04:00:00Z","v":85025,"vw":6.976533},{"c":7.15,"h":7.15,"l":7.02,"n":412,"o":7.11,"t":"2026-06-25T04:00:00Z","v":38088,"vw":7.094763},{"c":7.01,"h":7.3,"l":6.98,"n":815,"o":7.15,"t":"2026-06-26T04:00:00Z","v":94720,"vw":7.062418},{"c":7.08,"h":7.145,"l":7,"n":886,"o":7.01,"t":"2026-06-29T04:00:00Z","v":73711,"vw":7.075866},{"c":7.28,"h":7.3799,"l":7.1,"n":536,"o":7.14,"t":"2026-06-30T04:00:00Z","v":56098,"vw":7.23021},{"c":7.37,"h":7.4372,"l":7.219,"n":503,"o":7.26,"t":"2026-07-01T04:00:00Z","v":25136,"vw":7.333656},{"c":7.25,"h":7.48,"l":7.23,"n":1021,"o":7.35,"t":"2026-07-02T04:00:00Z","v":74973,"vw":7.357387},{"c":7.42,"h":7.487,"l":7.24,"n":591,"o":7.32,"t":"2026-07-06T04:00:00Z","v":31575,"vw":7.388891},{"c":7.36,"h":7.63,"l":7.35,"n":898,"o":7.4,"t":"2026-07-07T04:00:00Z","v":96243,"vw":7.462378},{"c":7.25,"h":7.36,"l":7.2,"n":898,"o":7.36,"t":"2026-07-08T04:00:00Z","v":46770,"vw":7.276712},{"c":7.28,"h":7.35,"l":7.27,"n":424,"o":7.27,"t":"2026-07-09T04:00:00Z","v":31824,"vw":7.317292},{"c":7.37,"h":7.4,"l":7.31,"n":603,"o":7.34,"t":"2026-07-10T04:00:00Z","v":62963,"vw":7.347199},{"c":7.34,"h":7.44,"l":7.31,"n":1214,"o":7.35,"t":"2026-07-13T04:00:00Z","v":33321,"vw":7.358098},{"c":7.3,"h":7.4,"l":7.29,"n":683,"o":7.34,"t":"2026-07-14T04:00:00Z","v":63945,"vw":7.353266},{"c":7.43,"h":7.44,"l":7.22,"n":570,"o":7.26,"t":"2026-07-15T04:00:00Z","v":36016,"vw":7.350842},{"c":7.37,"h":7.45,"l":7.2871,"n":574,"o":7.37,"t":"2026-07-16T04:00:00Z","v":51719,"vw":7.391843},{"c":7.31,"h":7.4411,"l":7.27,"n":872,"o":7.37,"t":"2026-07-17T04:00:00Z","v":35179,"vw":7.323894},{"c":7.15,"h":7.44,"l":7.11,"n":1295,"o":7.37,"t":"2026-07-20T04:00:00Z","v":23809,"vw":7.233336},{"c":7.21,"h":7.27,"l":7.12,"n":395,"o":7.12,"t":"2026-07-21T04:00:00Z","v":28511,"vw":7.165047},{"c":7.05,"h":7.18,"l":7,"n":775,"o":7.14,"t":"2026-07-22T04:00:00Z","v":77124,"vw":7.062216},{"c":6.95,"h":7.09,"l":6.9208,"n":361,"o":7.03,"t":"2026-07-23T04:00:00Z","v":41431,"vw":7.002574},{"c":7.02,"h":7.09,"l":6.99,"n":554,"o":7.03,"t":"2026-07-24T04:00:00Z","v":16998,"vw":7.032127},{"c":7.12,"h":7.1971,"l":7.04,"n":462,"o":7.11,"t":"2026-07-27T04:00:00Z","v":45151,"vw":7.081294},{"c":7.13,"h":7.19,"l":7.0501,"n":396,"o":7.11,"t":"2026-07-28T04:00:00Z","v":36708,"vw":7.119222},{"c":7.13,"h":7.14,"l":7.05,"n":376,"o":7.11,"t":"2026-07-29T04:00:00Z","v":41929,"vw":7.106406},{"c":7.24,"h":7.24,"l":6.96,"n":700,"o":7.1,"t":"2026-07-30T04:00:00Z","v":54868,"vw":7.089385},{"c":7.2,"h":7.29,"l":7.1,"n":492,"o":7.29,"t":"2026-07-31T04:00:00Z","v":42425,"vw":7.186779},{"c":7.38,"h":7.38,"l":7.15,"n":559,"o":7.2,"t":"2026-08-03T04:00:00Z","v":39031,"vw":7.250004},{"c":7.32,"h":7.37,"l":7.26,"n":537,"o":7.34,"t":"2026-08-04T04:00:00Z","v":33616,"vw":7.325496},{"c":7.34,"h":7.3776,"l":7.28,"n":852,"o":7.34,"t":"2026-08-05T04:00:00Z","v":30665,"vw":7.337987},{"c":7.39,"h":7.48,"l":7.22,"n":1389,"o":7.37,"t":"2026-08-06T04:00:00Z","v":150322,"vw":7.348892},{"c":7.5,"h":7.58,"l":7.1,"n":1480,"o":7.23,"t":"2026-08-07T04:00:00Z","v":168222,"vw":7.428064},{"c":7.65,"h":7.65,"l":7.4,"n":900,"o":7.41,"t":"2026-08-10T04:00:00Z","v":81589,"vw":7.482206},{"c":7.75,"h":7.75,"l":7.57,"n":634,"o":7.65,"t":"2026-08-11T04:00:00Z","v":55179,"vw":7.688575},{"c":7.72,"h":7.8899,"l":7.6601,"n":913,"o":7.7,"t":"2026-08-12T04:00:00Z","v":46355,"vw":7.753763},{"c":7.66,"h":7.77,"l":7.62,"n":664,"o":7.74,"t":"2026-08-13T04:00:00Z","v":47842,"vw":7.697134},{"c":7.65,"h":7.67,"l":7.4403,"n":548,"o":7.63,"t":"2026-08-14T04:00:00Z","v":58995,"vw":7.537584},{"c":7.63,"h":7.68,"l":7.62,"n":508,"o":7.63,"t":"2026-08-17T04:00:00Z","v":36455,"vw":7.643214},{"c":7.66,"h":7.6755,"l":7.62,"n":390,"o":7.65,"t":"2026-08-18T04:00:00Z","v":45371,"vw":7.636103},{"c":7.65,"h":7.69,"l":7.61,"n":541,"o":7.69,"t":"2026-08-19T04:00:00Z","v":67028,"vw":7.624922},{"c":7.65,"h":7.665,"l":7.62,"n":388,"o":7.62,"t":"2026-08-20T04:00:00Z","v":24339,"vw":7.631985},{"c":7.64,"h":7.67,"l":7.62,"n":380,"o":7.65,"t":"2026-08-21T04:00:00Z","v":25833,"vw":7.634941},{"c":7.66,"h":7.69,"l":7.62,"n":564,"o":7.62,"t":"2026-08-24T04:00:00Z","v":36027,"vw":7.656796},{"c":7.73,"h":7.7499,"l":7.66,"n":473,"o":7.66,"t":"2026-08-25T04:00:00Z","v":34335,"vw":7.704948},{"c":7.67,"h":7.74,"l":7.655,"n":413,"o":7.73,"t":"2026-08-26T04:00:00Z","v":54269,"vw":7.671874},{"c":7.67,"h":7.67,"l":7.63,"n":474,"o":7.63,"t":"2026-08-27T04:00:00Z","v":59499,"vw":7.65343},{"c":7.78,"h":7.82,"l":7.67,"n":1187,"o":7.68,"t":"2026-08-28T04:00:00Z","v":107270,"vw":7.750597},{"c":7.775,"h":7.83,"l":7.6931,"n":1024,"o":7.75,"t":"2026-08-31T04:00:00Z","v":89875,"vw":7.76187},{"c":7.62,"h":7.725,"l":7.62,"n":1175,"o":7.69,"t":"2026-09-01T04:00:00Z","v":52972,"vw":7.679211},{"c":7.55,"h":7.6541,"l":7.52,"n":473,"o":7.63,"t":"2026-09-02T04:00:00Z","v":56695,"vw":7.613317},{"c":7.3,"h":7.64,"l":7.295,"n":908,"o":7.54,"t":"2026-09-03T04:00:00Z","v":178796,"vw":7.445853},{"c":7.34,"h":7.34,"l":7.1045,"n":696,"o":7.29,"t":"2026-09-04T04:00:00Z","v":72400,"vw":7.222233},{"c":7.25,"h":7.38,"l":7.2,"n":603,"o":7.34,"t":"2026-09-08T04:00:00Z","v":69923,"vw":7.281195},{"c":7.1,"h":7.225,"l":7.055,"n":1065,"o":7.22,"t":"2026-09-09T04:00:00Z","v":138967,"vw":7.129277},{"c":7.09,"h":7.2,"l":7.062,"n":518,"o":7.12,"t":"2026-09-10T04:00:00Z","v":30072,"vw":7.094606},{"c":7.13,"h":7.16,"l":7.1,"n":455,"o":7.15,"t":"2026-09-11T04:00:00Z","v":17115,"vw":7.129822},{"c":7.15,"h":7.1971,"l":7.09,"n":697,"o":7.11,"t":"2026-09-14T04:00:00Z","v":45771,"vw":7.118339},{"c":7.02,"h":7.08,"l":7,"n":589,"o":7.08,"t":"2026-09-15T04:00:00Z","v":33987,"vw":7.021113},{"c":7.02,"h":7.07,"l":7.02,"n":558,"o":7.05,"t":"2026-09-16T04:00:00Z","v":57791,"vw":7.035358},{"c":7.07,"h":7.13,"l":7.04,"n":563,"o":7.04,"t":"2026-09-17T04:00:00Z","v":46853,"vw":7.070873},{"c":7.03,"h":7.16,"l":7.02,"n":359,"o":7.05,"t":"2026-09-18T04:00:00Z","v":29585,"vw":7.043397},{"c":7.11,"h":7.1286,"l":7.05,"n":490,"o":7.09,"t":"2026-09-21T04:00:00Z","v":28974,"vw":7.085097},{"c":7.09,"h":7.15,"l":7.0525,"n":533,"o":7.15,"t":"2026-09-22T04:00:00Z","v":19939,"vw":7.086102},{"c":7.1,"h":7.149,"l":7.05,"n":557,"o":7.07,"t":"2026-09-23T04:00:00Z","v":20772,"vw":7.09327},{"c":6.995,"h":7.1308,"l":6.9601,"n":996,"o":7.1,"t":"2026-09-24T04:00:00Z","v":39300,"vw":7.069979},{"c":6.94,"h":7.0697,"l":6.9,"n":620,"o":7.02,"t":"2026-09-25T04:00:00Z","v":59724,"vw":6.967583},{"c":6.785,"h":6.95,"l":6.76,"n":629,"o":6.93,"t":"2026-09-28T04:00:00Z","v":34706,"vw":6.84496},{"c":6.85,"h":6.96,"l":6.775,"n":631,"o":6.95,"t":"2026-09-29T04:00:00Z","v":29910,"vw":6.844588},{"c":6.79,"h":6.96,"l":6.78,"n":466,"o":6.88,"t":"2026-09-30T04:00:00Z","v":28398,"vw":6.86512},{"c":6.79,"h":6.9,"l":6.7259,"n":622,"o":6.75,"t":"2026-10-01T04:00:00Z","v":38458,"vw":6.756968},{"c":6.89,"h":6.95,"l":6.7752,"n":615,"o":6.83,"t":"2026-10-02T04:00:00Z","v":54612,"vw":6.859815},{"c":6.87,"h":6.93,"l":6.81,"n":942,"o":6.84,"t":"2026-10-05T04:00:00Z","v":25278,"vw":6.847419},{"c":6.92,"h":6.96,"l":6.7514,"n":753,"o":6.9,"t":"2026-10-06T04:00:00Z","v":45775,"vw":6.88607},{"c":6.88,"h":6.93,"l":6.81,"n":262,"o":6.93,"t":"2026-10-07T04:00:00Z","v":14317,"vw":6.869274},{"c":6.89,"h":6.9596,"l":6.84,"n":705,"o":6.9596,"t":"2026-10-08T04:00:00Z","v":26933,"vw":6.884256},{"c":6.93,"h":6.95,"l":6.9,"n":505,"o":6.9,"t":"2026-10-09T04:00:00Z","v":15825,"vw":6.916046},{"c":6.95,"h":7,"l":6.9,"n":713,"o":6.96,"t":"2026-10-12T04:00:00Z","v":37165,"vw":6.946675},{"c":7.1,"h":7.1,"l":6.921,"n":1350,"o":6.99,"t":"2026-10-13T04:00:00Z","v":45660,"vw":7.019112},{"c":6.81,"h":7,"l":6.79,"n":631,"o":7,"t":"2026-10-14T04:00:00Z","v":34252,"vw":6.889003},{"c":6.67,"h":6.78,"l":6.635,"n":737,"o":6.75,"t":"2026-10-15T04:00:00Z","v":63171,"vw":6.692733},{"c":6.66,"h":6.79,"l":6.64,"n":839,"o":6.7,"t":"2026-10-16T04:00:00Z","v":27763,"vw":6.693863},{"c":6.48,"h":6.7035,"l":6.43,"n":688,"o":6.7,"t":"2026-10-19T04:00:00Z","v":54708,"vw":6.538495},{"c":6.28,"h":6.5999,"l":6.28,"n":603,"o":6.47,"t":"2026-10-20T04:00:00Z","v":57142,"vw":6.398162},{"c":5.94,"h":6.31,"l":5.91,"n":1019,"o":6.31,"t":"2026-10-21T04:00:00Z","v":110501,"vw":6.080597},{"c":6,"h":6.05,"l":5.8001,"n":460,"o":5.93,"t":"2026-10-22T04:00:00Z","v":59760,"vw":5.907901}],"volatilityBars":[{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-06-22T11:00:00Z","v":658,"vw":7.47},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-06-22T12:30:00Z","v":177,"vw":7.41},{"c":7.26,"h":7.3,"l":7.23,"n":56,"o":7.27,"t":"2026-06-22T13:30:00Z","v":10758,"vw":7.262371},{"c":7.31,"h":7.31,"l":7.2501,"n":4,"o":7.3,"t":"2026-06-22T13:45:00Z","v":3820,"vw":7.293458},{"c":7.275,"h":7.3,"l":7.25,"n":17,"o":7.26,"t":"2026-06-22T14:15:00Z","v":4215,"vw":7.269844},{"c":7.275,"h":7.275,"l":7.275,"n":1,"o":7.275,"t":"2026-06-22T14:30:00Z","v":400,"vw":7.275},{"c":7.24,"h":7.275,"l":7.24,"n":5,"o":7.275,"t":"2026-06-22T14:45:00Z","v":1508,"vw":7.243792},{"c":7.285,"h":7.285,"l":7.24,"n":4,"o":7.24,"t":"2026-06-22T15:15:00Z","v":301,"vw":7.27},{"c":7.22,"h":7.2567,"l":7.22,"n":13,"o":7.24,"t":"2026-06-22T15:30:00Z","v":3226,"vw":7.231846},{"c":7.18,"h":7.22,"l":7.18,"n":37,"o":7.22,"t":"2026-06-22T15:45:00Z","v":2115,"vw":7.197364},{"c":7.1899,"h":7.19,"l":7.18,"n":16,"o":7.18,"t":"2026-06-22T16:00:00Z","v":5391,"vw":7.189004},{"c":7.2,"h":7.2,"l":7.1899,"n":22,"o":7.2,"t":"2026-06-22T16:15:00Z","v":5611,"vw":7.195117},{"c":7.18,"h":7.225,"l":7.18,"n":5,"o":7.19,"t":"2026-06-22T16:30:00Z","v":1000,"vw":7.1925},{"c":7.225,"h":7.225,"l":7.18,"n":9,"o":7.225,"t":"2026-06-22T16:45:00Z","v":3982,"vw":7.218697},{"c":7.145,"h":7.225,"l":7.12,"n":51,"o":7.225,"t":"2026-06-22T17:00:00Z","v":17297,"vw":7.168137},{"c":7.13,"h":7.142,"l":7.13,"n":9,"o":7.142,"t":"2026-06-22T17:15:00Z","v":2267,"vw":7.140909},{"c":7.14,"h":7.14,"l":7.13,"n":2,"o":7.13,"t":"2026-06-22T17:30:00Z","v":200,"vw":7.135},{"c":7.1,"h":7.15,"l":7.05,"n":98,"o":7.15,"t":"2026-06-22T17:45:00Z","v":13059,"vw":7.101426},{"c":7.12,"h":7.2,"l":7.08,"n":81,"o":7.12,"t":"2026-06-22T18:00:00Z","v":8500,"vw":7.135658},{"c":7.165,"h":7.17,"l":7.16,"n":44,"o":7.16,"t":"2026-06-22T18:15:00Z","v":2903,"vw":7.166898},{"c":7.14,"h":7.16,"l":7.11,"n":39,"o":7.16,"t":"2026-06-22T18:30:00Z","v":3214,"vw":7.149026},{"c":7.14,"h":7.14,"l":7.14,"n":24,"o":7.14,"t":"2026-06-22T18:45:00Z","v":5900,"vw":7.14},{"c":7.15,"h":7.15,"l":7.135,"n":32,"o":7.14,"t":"2026-06-22T19:00:00Z","v":4462,"vw":7.148522},{"c":7.1699,"h":7.1699,"l":7.15,"n":34,"o":7.15,"t":"2026-06-22T19:15:00Z","v":2718,"vw":7.159796},{"c":7.15,"h":7.1575,"l":7.15,"n":9,"o":7.155,"t":"2026-06-22T19:30:00Z","v":851,"vw":7.152333},{"c":7.01,"h":7.14,"l":7.01,"n":236,"o":7.14,"t":"2026-06-22T19:45:00Z","v":23743,"vw":7.072542},{"c":7.05,"h":7.05,"l":7.05,"n":8,"o":7.05,"t":"2026-06-22T20:00:00Z","v":2549,"vw":7.05},{"c":6.93,"h":7.06,"l":6.7,"n":206,"o":7.06,"t":"2026-06-23T13:30:00Z","v":65159,"vw":6.807129},{"c":6.995,"h":7.0399,"l":6.98,"n":10,"o":7.0399,"t":"2026-06-23T13:45:00Z","v":2006,"vw":7.016504},{"c":7.1,"h":7.1,"l":6.9998,"n":50,"o":7,"t":"2026-06-23T14:00:00Z","v":4561,"vw":7.043815},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-06-23T14:15:00Z","v":301,"vw":7.07},{"c":7.05,"h":7.075,"l":7.0407,"n":12,"o":7.0407,"t":"2026-06-23T14:30:00Z","v":1801,"vw":7.064941},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-06-23T15:00:00Z","v":500,"vw":7.06},{"c":7.065,"h":7.0866,"l":7.065,"n":3,"o":7.0866,"t":"2026-06-23T15:15:00Z","v":1200,"vw":7.067366},{"c":7.09,"h":7.09,"l":7.0846,"n":3,"o":7.0846,"t":"2026-06-23T15:30:00Z","v":257,"vw":7.08784},{"c":7.04,"h":7.075,"l":7.04,"n":2,"o":7.075,"t":"2026-06-23T15:45:00Z","v":4000,"vw":7.04875},{"c":7.0758,"h":7.0758,"l":7.0758,"n":1,"o":7.0758,"t":"2026-06-23T16:00:00Z","v":500,"vw":7.0758},{"c":7.0769,"h":7.0769,"l":7.0769,"n":1,"o":7.0769,"t":"2026-06-23T16:15:00Z","v":100,"vw":7.0769},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-06-23T16:45:00Z","v":860,"vw":7.08},{"c":7.0609,"h":7.0609,"l":7.0609,"n":1,"o":7.0609,"t":"2026-06-23T17:00:00Z","v":100,"vw":7.0609},{"c":7.0749,"h":7.075,"l":7.0554,"n":6,"o":7.075,"t":"2026-06-23T17:15:00Z","v":2512,"vw":7.06714},{"c":7.06,"h":7.085,"l":7.06,"n":4,"o":7.085,"t":"2026-06-23T17:30:00Z","v":354,"vw":7.0725},{"c":7.05,"h":7.06,"l":7.05,"n":13,"o":7.06,"t":"2026-06-23T17:45:00Z","v":540,"vw":7.053333},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-06-23T18:00:00Z","v":569,"vw":7.05},{"c":7.055,"h":7.06,"l":7.055,"n":5,"o":7.055,"t":"2026-06-23T18:15:00Z","v":4000,"vw":7.058125},{"c":7.015,"h":7.055,"l":7.01,"n":23,"o":7.055,"t":"2026-06-23T18:45:00Z","v":4047,"vw":7.024621},{"c":7.005,"h":7.005,"l":7.005,"n":3,"o":7.005,"t":"2026-06-23T19:00:00Z","v":202,"vw":7.005},{"c":7.03,"h":7.03,"l":7,"n":10,"o":7,"t":"2026-06-23T19:15:00Z","v":4702,"vw":7.023386},{"c":7.02,"h":7.02,"l":7.02,"n":9,"o":7.02,"t":"2026-06-23T19:30:00Z","v":1145,"vw":7.02},{"c":7.05,"h":7.06,"l":7,"n":67,"o":7.02,"t":"2026-06-23T19:45:00Z","v":4075,"vw":7.025852},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-06-23T20:00:00Z","v":1455,"vw":7.05},{"c":7.095,"h":7.12,"l":7.05,"n":31,"o":7.12,"t":"2026-06-24T13:30:00Z","v":5091,"vw":7.093141},{"c":7.055,"h":7.055,"l":7.055,"n":2,"o":7.055,"t":"2026-06-24T13:45:00Z","v":114,"vw":7.055},{"c":7,"h":7.06,"l":7,"n":30,"o":7.06,"t":"2026-06-24T14:00:00Z","v":5694,"vw":7.016967},{"c":6.97,"h":6.97,"l":6.97,"n":5,"o":6.97,"t":"2026-06-24T14:15:00Z","v":369,"vw":6.97},{"c":6.97,"h":6.99,"l":6.9601,"n":7,"o":6.99,"t":"2026-06-24T14:30:00Z","v":1800,"vw":6.965959},{"c":6.96,"h":6.98,"l":6.96,"n":19,"o":6.98,"t":"2026-06-24T14:45:00Z","v":1013,"vw":6.965333},{"c":6.985,"h":6.985,"l":6.95,"n":20,"o":6.95,"t":"2026-06-24T15:00:00Z","v":1748,"vw":6.963604},{"c":7.01,"h":7.01,"l":6.97,"n":11,"o":6.97,"t":"2026-06-24T15:15:00Z","v":3225,"vw":6.980236},{"c":6.96,"h":6.96,"l":6.95,"n":11,"o":6.96,"t":"2026-06-24T15:30:00Z","v":930,"vw":6.954286},{"c":6.954,"h":6.97,"l":6.92,"n":8,"o":6.97,"t":"2026-06-24T16:00:00Z","v":7406,"vw":6.967178},{"c":6.94,"h":6.95,"l":6.92,"n":24,"o":6.95,"t":"2026-06-24T16:15:00Z","v":4205,"vw":6.940217},{"c":6.94,"h":6.945,"l":6.92,"n":5,"o":6.945,"t":"2026-06-24T16:30:00Z","v":9200,"vw":6.942282},{"c":6.94,"h":6.95,"l":6.92,"n":15,"o":6.92,"t":"2026-06-24T16:45:00Z","v":3939,"vw":6.921584},{"c":6.92,"h":6.92,"l":6.91,"n":3,"o":6.91,"t":"2026-06-24T17:00:00Z","v":700,"vw":6.914286},{"c":6.9,"h":6.9,"l":6.9,"n":5,"o":6.9,"t":"2026-06-24T17:15:00Z","v":550,"vw":6.9},{"c":6.95,"h":6.96,"l":6.95,"n":16,"o":6.95,"t":"2026-06-24T17:30:00Z","v":3821,"vw":6.950262},{"c":6.94,"h":6.975,"l":6.94,"n":8,"o":6.955,"t":"2026-06-24T17:45:00Z","v":1202,"vw":6.95863},{"c":6.975,"h":6.975,"l":6.975,"n":11,"o":6.975,"t":"2026-06-24T18:00:00Z","v":1500,"vw":6.975},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-06-24T18:15:00Z","v":100,"vw":6.95},{"c":6.975,"h":6.9812,"l":6.95,"n":17,"o":6.9812,"t":"2026-06-24T18:30:00Z","v":6215,"vw":6.975978},{"c":6.98,"h":7,"l":6.975,"n":12,"o":6.975,"t":"2026-06-24T18:45:00Z","v":2234,"vw":6.995694},{"c":6.98,"h":6.98,"l":6.98,"n":15,"o":6.98,"t":"2026-06-24T19:00:00Z","v":1341,"vw":6.98},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-06-24T19:15:00Z","v":100,"vw":6.98},{"c":6.98,"h":7,"l":6.95,"n":45,"o":6.975,"t":"2026-06-24T19:30:00Z","v":5602,"vw":6.978677},{"c":6.98,"h":7.0099,"l":6.96,"n":107,"o":6.98,"t":"2026-06-24T19:45:00Z","v":11116,"vw":6.98672},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-06-24T20:00:00Z","v":1732,"vw":7},{"c":7.06,"h":7.06,"l":7.06,"n":9,"o":7.06,"t":"2026-06-24T23:00:00Z","v":441,"vw":7.06},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-06-25T08:00:00Z","v":848,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-06-25T08:15:00Z","v":568,"vw":7.07},{"c":7.11,"h":7.11,"l":7.11,"n":6,"o":7.11,"t":"2026-06-25T13:30:00Z","v":2363,"vw":7.11},{"c":7.11,"h":7.12,"l":7.07,"n":14,"o":7.075,"t":"2026-06-25T13:45:00Z","v":6955,"vw":7.104028},{"c":7.12,"h":7.12,"l":7.1,"n":12,"o":7.1199,"t":"2026-06-25T14:00:00Z","v":1627,"vw":7.112966},{"c":7.1229,"h":7.1229,"l":7.08,"n":2,"o":7.08,"t":"2026-06-25T14:15:00Z","v":200,"vw":7.10145},{"c":7.03,"h":7.03,"l":7.03,"n":4,"o":7.03,"t":"2026-06-25T15:30:00Z","v":145,"vw":7.03},{"c":7.085,"h":7.085,"l":7.085,"n":1,"o":7.085,"t":"2026-06-25T15:45:00Z","v":1216,"vw":7.085},{"c":7.06,"h":7.06,"l":7.0475,"n":11,"o":7.05,"t":"2026-06-25T16:00:00Z","v":643,"vw":7.052956},{"c":7.04,"h":7.07,"l":7.025,"n":28,"o":7.06,"t":"2026-06-25T16:30:00Z","v":5591,"vw":7.049067},{"c":7.03,"h":7.055,"l":7.02,"n":10,"o":7.055,"t":"2026-06-25T16:45:00Z","v":793,"vw":7.028054},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-06-25T17:00:00Z","v":100,"vw":7.05},{"c":7.07,"h":7.0794,"l":7.07,"n":3,"o":7.0794,"t":"2026-06-25T17:15:00Z","v":571,"vw":7.07564},{"c":7.065,"h":7.065,"l":7.065,"n":3,"o":7.065,"t":"2026-06-25T18:00:00Z","v":300,"vw":7.065},{"c":7.095,"h":7.095,"l":7.065,"n":4,"o":7.065,"t":"2026-06-25T18:15:00Z","v":1873,"vw":7.066677},{"c":7.075,"h":7.09,"l":7.075,"n":8,"o":7.09,"t":"2026-06-25T19:15:00Z","v":462,"vw":7.0825},{"c":7.13,"h":7.13,"l":7.1,"n":41,"o":7.1,"t":"2026-06-25T19:30:00Z","v":4662,"vw":7.108249},{"c":7.11,"h":7.15,"l":7.11,"n":74,"o":7.14,"t":"2026-06-25T19:45:00Z","v":4250,"vw":7.144416},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-06-25T20:00:00Z","v":1750,"vw":7.15},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-06-25T23:45:00Z","v":100,"vw":7.02},{"c":7.135,"h":7.3,"l":7.125,"n":24,"o":7.15,"t":"2026-06-26T13:30:00Z","v":2329,"vw":7.156168},{"c":7.1776,"h":7.1776,"l":7.1694,"n":2,"o":7.1694,"t":"2026-06-26T14:00:00Z","v":200,"vw":7.1735},{"c":7.125,"h":7.125,"l":7.125,"n":4,"o":7.125,"t":"2026-06-26T14:15:00Z","v":582,"vw":7.125},{"c":7.2199,"h":7.2199,"l":7.13,"n":2,"o":7.13,"t":"2026-06-26T14:30:00Z","v":1100,"vw":7.138173},{"c":7.19,"h":7.2199,"l":7.19,"n":4,"o":7.2199,"t":"2026-06-26T14:45:00Z","v":380,"vw":7.211969},{"c":7.1,"h":7.15,"l":7.04,"n":71,"o":7.13,"t":"2026-06-26T15:00:00Z","v":14458,"vw":7.100242},{"c":7.095,"h":7.11,"l":7,"n":155,"o":7.05,"t":"2026-06-26T15:15:00Z","v":22453,"vw":7.065881},{"c":7.095,"h":7.095,"l":7.095,"n":2,"o":7.095,"t":"2026-06-26T15:30:00Z","v":2506,"vw":7.095},{"c":7.13,"h":7.13,"l":7.1,"n":23,"o":7.1,"t":"2026-06-26T15:45:00Z","v":1593,"vw":7.118113},{"c":7.07,"h":7.11,"l":7.07,"n":3,"o":7.11,"t":"2026-06-26T16:15:00Z","v":255,"vw":7.09374},{"c":7.06,"h":7.06,"l":7.06,"n":4,"o":7.06,"t":"2026-06-26T17:00:00Z","v":138,"vw":7.06},{"c":7.045,"h":7.08,"l":7.045,"n":38,"o":7.07,"t":"2026-06-26T17:15:00Z","v":7855,"vw":7.064046},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-06-26T17:30:00Z","v":100,"vw":7.05},{"c":7.04,"h":7.04,"l":7.02,"n":15,"o":7.023,"t":"2026-06-26T17:45:00Z","v":1400,"vw":7.029449},{"c":7.02,"h":7.045,"l":7.02,"n":3,"o":7.045,"t":"2026-06-26T18:00:00Z","v":300,"vw":7.028333},{"c":7.02,"h":7.045,"l":7.02,"n":4,"o":7.045,"t":"2026-06-26T18:15:00Z","v":302,"vw":7.036667},{"c":7,"h":7.035,"l":7,"n":2,"o":7.035,"t":"2026-06-26T18:30:00Z","v":8200,"vw":7.034573},{"c":7.02,"h":7.035,"l":7.01,"n":22,"o":7.01,"t":"2026-06-26T18:45:00Z","v":1464,"vw":7.021579},{"c":7.005,"h":7.03,"l":6.99,"n":54,"o":7.03,"t":"2026-06-26T19:15:00Z","v":8571,"vw":7.014043},{"c":7.015,"h":7.015,"l":7,"n":7,"o":7,"t":"2026-06-26T19:30:00Z","v":455,"vw":7.007335},{"c":7.06,"h":7.06,"l":6.98,"n":127,"o":6.99,"t":"2026-06-26T19:45:00Z","v":14845,"vw":7.033705},{"c":7.01,"h":7.01,"l":7.01,"n":4,"o":7.01,"t":"2026-06-26T20:00:00Z","v":1409,"vw":7.01},{"c":7.05,"h":7.05,"l":7.05,"n":17,"o":7.05,"t":"2026-06-29T13:15:00Z","v":539,"vw":7.05},{"c":7.05,"h":7.2,"l":7.01,"n":16,"o":7.2,"t":"2026-06-29T13:30:00Z","v":3599,"vw":7.01954},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-06-29T13:45:00Z","v":500,"vw":7.05},{"c":7.05,"h":7.09,"l":7.05,"n":6,"o":7.0751,"t":"2026-06-29T14:00:00Z","v":2801,"vw":7.065182},{"c":7.04,"h":7.04,"l":7.025,"n":8,"o":7.025,"t":"2026-06-29T14:15:00Z","v":714,"vw":7.0275},{"c":7.05,"h":7.09,"l":7,"n":55,"o":7.01,"t":"2026-06-29T14:30:00Z","v":4229,"vw":7.031542},{"c":7.055,"h":7.055,"l":7.03,"n":19,"o":7.04,"t":"2026-06-29T14:45:00Z","v":3698,"vw":7.039551},{"c":7.04,"h":7.05,"l":7.04,"n":7,"o":7.05,"t":"2026-06-29T15:00:00Z","v":688,"vw":7.046667},{"c":7.035,"h":7.04,"l":7.02,"n":17,"o":7.02,"t":"2026-06-29T15:15:00Z","v":784,"vw":7.034167},{"c":7.04,"h":7.04,"l":7.01,"n":3,"o":7.01,"t":"2026-06-29T15:30:00Z","v":207,"vw":7.025},{"c":7.09,"h":7.1,"l":7.0799,"n":14,"o":7.0799,"t":"2026-06-29T15:45:00Z","v":1227,"vw":7.086875},{"c":7.1,"h":7.1,"l":7.09,"n":25,"o":7.0999,"t":"2026-06-29T16:00:00Z","v":6499,"vw":7.098544},{"c":7.05,"h":7.145,"l":7.05,"n":3,"o":7.145,"t":"2026-06-29T16:15:00Z","v":208,"vw":7.0975},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-06-29T16:30:00Z","v":207,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-06-29T16:45:00Z","v":100,"vw":7.13},{"c":7.12,"h":7.13,"l":7.11,"n":4,"o":7.13,"t":"2026-06-29T17:00:00Z","v":366,"vw":7.121617},{"c":7.13,"h":7.13,"l":7.1,"n":3,"o":7.1,"t":"2026-06-29T17:15:00Z","v":300,"vw":7.11},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-06-29T17:30:00Z","v":200,"vw":7.13},{"c":7.1,"h":7.14,"l":7.061,"n":27,"o":7.061,"t":"2026-06-29T17:45:00Z","v":6114,"vw":7.10102},{"c":7.0715,"h":7.125,"l":7.0715,"n":16,"o":7.12,"t":"2026-06-29T18:00:00Z","v":1169,"vw":7.099927},{"c":7.1399,"h":7.1399,"l":7.105,"n":9,"o":7.105,"t":"2026-06-29T18:15:00Z","v":1700,"vw":7.123476},{"c":7.02,"h":7.09,"l":7.01,"n":97,"o":7.09,"t":"2026-06-29T18:45:00Z","v":9456,"vw":7.061815},{"c":7.075,"h":7.093678,"l":7.0101,"n":19,"o":7.093678,"t":"2026-06-29T19:00:00Z","v":2984,"vw":7.07545},{"c":7.1399,"h":7.1399,"l":7.0422,"n":8,"o":7.0422,"t":"2026-06-29T19:15:00Z","v":354,"vw":7.087068},{"c":7.13,"h":7.14,"l":7.075,"n":43,"o":7.08,"t":"2026-06-29T19:30:00Z","v":4776,"vw":7.128523},{"c":7.05,"h":7.14,"l":7.05,"n":188,"o":7.06,"t":"2026-06-29T19:45:00Z","v":12508,"vw":7.075748},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-06-29T20:00:00Z","v":2531,"vw":7.08},{"c":7.16,"h":7.175,"l":7.14,"n":16,"o":7.14,"t":"2026-06-30T13:30:00Z","v":5384,"vw":7.152519},{"c":7.2199,"h":7.2199,"l":7.2199,"n":4,"o":7.2199,"t":"2026-06-30T13:45:00Z","v":139,"vw":7.2199},{"c":7.11,"h":7.12,"l":7.1,"n":28,"o":7.12,"t":"2026-06-30T14:00:00Z","v":4501,"vw":7.106054},{"c":7.25,"h":7.3,"l":7.2,"n":24,"o":7.2,"t":"2026-06-30T14:15:00Z","v":9143,"vw":7.253579},{"c":7.25,"h":7.27,"l":7.2032,"n":19,"o":7.2471,"t":"2026-06-30T14:30:00Z","v":5498,"vw":7.241019},{"c":7.25,"h":7.2501,"l":7.25,"n":15,"o":7.25,"t":"2026-06-30T14:45:00Z","v":4617,"vw":7.250008},{"c":7.28,"h":7.3,"l":7.2,"n":57,"o":7.2637,"t":"2026-06-30T15:00:00Z","v":6865,"vw":7.288959},{"c":7.2,"h":7.3799,"l":7.1501,"n":6,"o":7.1501,"t":"2026-06-30T15:15:00Z","v":1757,"vw":7.223389},{"c":7.24,"h":7.24,"l":7.1417,"n":2,"o":7.1417,"t":"2026-06-30T15:30:00Z","v":609,"vw":7.157841},{"c":7.1217,"h":7.1217,"l":7.1217,"n":4,"o":7.1217,"t":"2026-06-30T16:00:00Z","v":300,"vw":7.1217},{"c":7.195,"h":7.195,"l":7.195,"n":2,"o":7.195,"t":"2026-06-30T16:15:00Z","v":2200,"vw":7.195},{"c":7.205,"h":7.205,"l":7.2,"n":5,"o":7.2,"t":"2026-06-30T17:00:00Z","v":1193,"vw":7.202897},{"c":7.27,"h":7.2799,"l":7.27,"n":4,"o":7.2799,"t":"2026-06-30T17:30:00Z","v":235,"vw":7.275651},{"c":7.35,"h":7.35,"l":7.245,"n":24,"o":7.27,"t":"2026-06-30T17:45:00Z","v":1486,"vw":7.316715},{"c":7.35,"h":7.35,"l":7.27,"n":11,"o":7.27,"t":"2026-06-30T18:00:00Z","v":955,"vw":7.324737},{"c":7.245,"h":7.35,"l":7.245,"n":14,"o":7.27,"t":"2026-06-30T18:15:00Z","v":957,"vw":7.326315},{"c":7.24,"h":7.25,"l":7.19,"n":12,"o":7.24,"t":"2026-06-30T18:30:00Z","v":3857,"vw":7.2428},{"c":7.27,"h":7.3,"l":7.16,"n":14,"o":7.29,"t":"2026-06-30T18:45:00Z","v":1235,"vw":7.273043},{"c":7.216,"h":7.216,"l":7.216,"n":4,"o":7.216,"t":"2026-06-30T19:15:00Z","v":219,"vw":7.216},{"c":7.23,"h":7.24,"l":7.23,"n":3,"o":7.24,"t":"2026-06-30T19:30:00Z","v":341,"vw":7.235882},{"c":7.28,"h":7.28,"l":7.28,"n":4,"o":7.28,"t":"2026-06-30T20:00:00Z","v":715,"vw":7.28},{"c":7.219,"h":7.3641,"l":7.219,"n":22,"o":7.26,"t":"2026-07-01T13:30:00Z","v":3544,"vw":7.261091},{"c":7.3012,"h":7.4372,"l":7.3012,"n":8,"o":7.4372,"t":"2026-07-01T13:45:00Z","v":1088,"vw":7.368308},{"c":7.34,"h":7.35,"l":7.3,"n":14,"o":7.33,"t":"2026-07-01T14:00:00Z","v":1427,"vw":7.31573},{"c":7.343,"h":7.343,"l":7.343,"n":1,"o":7.343,"t":"2026-07-01T14:15:00Z","v":113,"vw":7.343},{"c":7.4,"h":7.4,"l":7.4,"n":6,"o":7.4,"t":"2026-07-01T14:45:00Z","v":1096,"vw":7.4},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-07-01T15:15:00Z","v":300,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":5,"o":7.35,"t":"2026-07-01T15:30:00Z","v":1001,"vw":7.35},{"c":7.3355,"h":7.35,"l":7.31,"n":15,"o":7.31,"t":"2026-07-01T16:00:00Z","v":3459,"vw":7.340208},{"c":7.35,"h":7.35,"l":7.34,"n":9,"o":7.34,"t":"2026-07-01T16:15:00Z","v":577,"vw":7.347963},{"c":7.35,"h":7.35,"l":7.33,"n":8,"o":7.35,"t":"2026-07-01T16:45:00Z","v":556,"vw":7.344805},{"c":7.335,"h":7.335,"l":7.335,"n":1,"o":7.335,"t":"2026-07-01T17:00:00Z","v":100,"vw":7.335},{"c":7.395,"h":7.395,"l":7.395,"n":1,"o":7.395,"t":"2026-07-01T17:15:00Z","v":275,"vw":7.395},{"c":7.36,"h":7.36,"l":7.36,"n":3,"o":7.36,"t":"2026-07-01T17:45:00Z","v":257,"vw":7.36},{"c":7.34,"h":7.3401,"l":7.34,"n":16,"o":7.34,"t":"2026-07-01T18:00:00Z","v":2220,"vw":7.340023},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-07-01T18:30:00Z","v":200,"vw":7.34},{"c":7.365,"h":7.365,"l":7.34,"n":11,"o":7.365,"t":"2026-07-01T18:45:00Z","v":855,"vw":7.358711},{"c":7.34,"h":7.36,"l":7.34,"n":3,"o":7.36,"t":"2026-07-01T19:00:00Z","v":205,"vw":7.35},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-07-01T19:30:00Z","v":100,"vw":7.39},{"c":7.35,"h":7.38,"l":7.35,"n":34,"o":7.36,"t":"2026-07-01T19:45:00Z","v":2406,"vw":7.355},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-07-01T20:00:00Z","v":892,"vw":7.37},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-07-02T12:30:00Z","v":319,"vw":7.45},{"c":7.44,"h":7.4632,"l":7.35,"n":12,"o":7.35,"t":"2026-07-02T13:30:00Z","v":1381,"vw":7.373416},{"c":7.48,"h":7.48,"l":7.4,"n":59,"o":7.4,"t":"2026-07-02T13:45:00Z","v":15416,"vw":7.476378},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-07-02T14:00:00Z","v":104,"vw":7.46},{"c":7.4589,"h":7.4589,"l":7.4589,"n":1,"o":7.4589,"t":"2026-07-02T14:15:00Z","v":100,"vw":7.4589},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-07-02T14:30:00Z","v":200,"vw":7.45},{"c":7.44,"h":7.44,"l":7.44,"n":13,"o":7.44,"t":"2026-07-02T14:45:00Z","v":516,"vw":7.44},{"c":7.37,"h":7.44,"l":7.37,"n":4,"o":7.44,"t":"2026-07-02T15:00:00Z","v":373,"vw":7.407838},{"c":7.35,"h":7.36,"l":7.35,"n":4,"o":7.36,"t":"2026-07-02T15:45:00Z","v":810,"vw":7.358379},{"c":7.395,"h":7.395,"l":7.395,"n":3,"o":7.395,"t":"2026-07-02T16:30:00Z","v":205,"vw":7.395},{"c":7.38,"h":7.38,"l":7.35,"n":26,"o":7.35,"t":"2026-07-02T17:00:00Z","v":1809,"vw":7.357499},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-07-02T17:15:00Z","v":313,"vw":7.38},{"c":7.34,"h":7.34,"l":7.33,"n":19,"o":7.33,"t":"2026-07-02T17:45:00Z","v":1279,"vw":7.339},{"c":7.3899,"h":7.3899,"l":7.32,"n":2,"o":7.32,"t":"2026-07-02T18:00:00Z","v":300,"vw":7.3666},{"c":7.33,"h":7.34,"l":7.33,"n":12,"o":7.34,"t":"2026-07-02T19:00:00Z","v":865,"vw":7.335968},{"c":7.34,"h":7.355,"l":7.33,"n":11,"o":7.33,"t":"2026-07-02T19:15:00Z","v":1700,"vw":7.338639},{"c":7.33,"h":7.36,"l":7.31,"n":15,"o":7.36,"t":"2026-07-02T19:30:00Z","v":15953,"vw":7.35891},{"c":7.23,"h":7.35,"l":7.23,"n":565,"o":7.34,"t":"2026-07-02T19:45:00Z","v":28566,"vw":7.265259},{"c":7.25,"h":7.25,"l":7.25,"n":4,"o":7.25,"t":"2026-07-02T20:00:00Z","v":1348,"vw":7.25},{"c":7.2433,"h":7.2433,"l":7.2433,"n":1,"o":7.2433,"t":"2026-07-02T22:00:00Z","v":1153,"vw":7.2433},{"c":7.25,"h":7.32,"l":7.24,"n":42,"o":7.32,"t":"2026-07-06T13:30:00Z","v":2938,"vw":7.258804},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-07-06T14:00:00Z","v":600,"vw":7.32},{"c":7.33,"h":7.33,"l":7.31,"n":11,"o":7.31,"t":"2026-07-06T14:15:00Z","v":2178,"vw":7.312385},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-07-06T14:45:00Z","v":100,"vw":7.32},{"c":7.3599,"h":7.3599,"l":7.3599,"n":1,"o":7.3599,"t":"2026-07-06T15:00:00Z","v":800,"vw":7.3599},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-07-06T15:30:00Z","v":100,"vw":7.33},{"c":7.36,"h":7.36,"l":7.35,"n":9,"o":7.35,"t":"2026-07-06T15:45:00Z","v":1571,"vw":7.359266},{"c":7.45,"h":7.487,"l":7.37,"n":43,"o":7.37,"t":"2026-07-06T16:00:00Z","v":7377,"vw":7.419407},{"c":7.43,"h":7.43,"l":7.4,"n":5,"o":7.405,"t":"2026-07-06T16:15:00Z","v":529,"vw":7.418248},{"c":7.4254,"h":7.45,"l":7.4254,"n":8,"o":7.45,"t":"2026-07-06T16:30:00Z","v":825,"vw":7.433},{"c":7.45,"h":7.45,"l":7.4252,"n":2,"o":7.4252,"t":"2026-07-06T16:45:00Z","v":294,"vw":7.433635},{"c":7.41,"h":7.46,"l":7.41,"n":8,"o":7.43,"t":"2026-07-06T17:45:00Z","v":2466,"vw":7.430903},{"c":7.4599,"h":7.4599,"l":7.41,"n":5,"o":7.41,"t":"2026-07-06T18:00:00Z","v":341,"vw":7.437321},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-07-06T18:15:00Z","v":300,"vw":7.43},{"c":7.46,"h":7.46,"l":7.43,"n":8,"o":7.43,"t":"2026-07-06T18:30:00Z","v":219,"vw":7.445},{"c":7.455,"h":7.47,"l":7.455,"n":12,"o":7.47,"t":"2026-07-06T18:45:00Z","v":578,"vw":7.46125},{"c":7.46,"h":7.47,"l":7.46,"n":5,"o":7.47,"t":"2026-07-06T19:00:00Z","v":258,"vw":7.464032},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-07-06T19:15:00Z","v":104,"vw":7.47},{"c":7.43,"h":7.455,"l":7.43,"n":6,"o":7.455,"t":"2026-07-06T19:30:00Z","v":261,"vw":7.4425},{"c":7.43,"h":7.45,"l":7.385,"n":144,"o":7.44,"t":"2026-07-06T19:45:00Z","v":4711,"vw":7.419787},{"c":7.42,"h":7.42,"l":7.42,"n":6,"o":7.42,"t":"2026-07-06T20:00:00Z","v":1930,"vw":7.42},{"c":7.36,"h":7.4,"l":7.36,"n":11,"o":7.4,"t":"2026-07-07T13:30:00Z","v":354,"vw":7.382442},{"c":7.43,"h":7.43,"l":7.4,"n":4,"o":7.4,"t":"2026-07-07T14:00:00Z","v":503,"vw":7.424},{"c":7.425,"h":7.46,"l":7.425,"n":9,"o":7.43,"t":"2026-07-07T14:15:00Z","v":10136,"vw":7.440159},{"c":7.445,"h":7.54,"l":7.4449,"n":68,"o":7.45,"t":"2026-07-07T14:30:00Z","v":22503,"vw":7.473493},{"c":7.5799,"h":7.5799,"l":7.5799,"n":1,"o":7.5799,"t":"2026-07-07T14:45:00Z","v":200,"vw":7.5799},{"c":7.43,"h":7.63,"l":7.43,"n":89,"o":7.48,"t":"2026-07-07T15:00:00Z","v":19002,"vw":7.555575},{"c":7.5807,"h":7.5807,"l":7.47,"n":4,"o":7.5,"t":"2026-07-07T15:15:00Z","v":1251,"vw":7.520196},{"c":7.48,"h":7.48,"l":7.4101,"n":2,"o":7.4101,"t":"2026-07-07T15:30:00Z","v":200,"vw":7.44505},{"c":7.46,"h":7.6,"l":7.46,"n":46,"o":7.6,"t":"2026-07-07T16:00:00Z","v":2179,"vw":7.505895},{"c":7.51,"h":7.51,"l":7.51,"n":3,"o":7.51,"t":"2026-07-07T16:30:00Z","v":500,"vw":7.51},{"c":7.5025,"h":7.5025,"l":7.5025,"n":4,"o":7.5025,"t":"2026-07-07T16:45:00Z","v":136,"vw":7.5025},{"c":7.46,"h":7.53,"l":7.46,"n":12,"o":7.53,"t":"2026-07-07T17:00:00Z","v":627,"vw":7.486667},{"c":7.47,"h":7.47,"l":7.47,"n":16,"o":7.47,"t":"2026-07-07T17:15:00Z","v":414,"vw":7.47},{"c":7.44,"h":7.47,"l":7.44,"n":23,"o":7.47,"t":"2026-07-07T17:30:00Z","v":1013,"vw":7.457395},{"c":7.455,"h":7.455,"l":7.455,"n":2,"o":7.455,"t":"2026-07-07T17:45:00Z","v":172,"vw":7.455},{"c":7.5699,"h":7.5699,"l":7.46,"n":2,"o":7.46,"t":"2026-07-07T18:00:00Z","v":200,"vw":7.51495},{"c":7.44,"h":7.51,"l":7.43,"n":61,"o":7.51,"t":"2026-07-07T18:15:00Z","v":6829,"vw":7.456266},{"c":7.435,"h":7.44,"l":7.43,"n":9,"o":7.43,"t":"2026-07-07T18:30:00Z","v":1200,"vw":7.43125},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-07-07T18:45:00Z","v":139,"vw":7.44},{"c":7.42,"h":7.46,"l":7.42,"n":39,"o":7.46,"t":"2026-07-07T19:00:00Z","v":2186,"vw":7.444965},{"c":7.43,"h":7.43,"l":7.4175,"n":5,"o":7.4175,"t":"2026-07-07T19:15:00Z","v":289,"vw":7.42375},{"c":7.4,"h":7.43,"l":7.4,"n":4,"o":7.43,"t":"2026-07-07T19:30:00Z","v":218,"vw":7.415},{"c":7.385,"h":7.43,"l":7.35,"n":195,"o":7.43,"t":"2026-07-07T19:45:00Z","v":8915,"vw":7.380847},{"c":7.36,"h":7.36,"l":7.36,"n":3,"o":7.36,"t":"2026-07-07T20:00:00Z","v":13161,"vw":7.36},{"c":7.35,"h":7.36,"l":7.27,"n":37,"o":7.36,"t":"2026-07-08T13:30:00Z","v":14399,"vw":7.28632},{"c":7.265,"h":7.305,"l":7.265,"n":4,"o":7.305,"t":"2026-07-08T13:45:00Z","v":301,"vw":7.29},{"c":7.305,"h":7.305,"l":7.28,"n":5,"o":7.28,"t":"2026-07-08T14:00:00Z","v":227,"vw":7.2925},{"c":7.31,"h":7.31,"l":7.25,"n":25,"o":7.3,"t":"2026-07-08T14:15:00Z","v":4248,"vw":7.277279},{"c":7.26,"h":7.335,"l":7.25,"n":9,"o":7.25,"t":"2026-07-08T14:30:00Z","v":2075,"vw":7.324512},{"c":7.3,"h":7.34,"l":7.3,"n":5,"o":7.34,"t":"2026-07-08T14:45:00Z","v":794,"vw":7.334778},{"c":7.2487,"h":7.28,"l":7.24,"n":26,"o":7.28,"t":"2026-07-08T15:00:00Z","v":4270,"vw":7.262065},{"c":7.24,"h":7.24,"l":7.21,"n":19,"o":7.23,"t":"2026-07-08T15:45:00Z","v":811,"vw":7.224103},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-07-08T16:00:00Z","v":300,"vw":7.2},{"c":7.21,"h":7.21,"l":7.2,"n":13,"o":7.21,"t":"2026-07-08T16:15:00Z","v":761,"vw":7.203521},{"c":7.21,"h":7.245,"l":7.21,"n":7,"o":7.245,"t":"2026-07-08T16:30:00Z","v":738,"vw":7.232102},{"c":7.225,"h":7.25,"l":7.225,"n":9,"o":7.25,"t":"2026-07-08T17:00:00Z","v":420,"vw":7.2375},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-07-08T17:15:00Z","v":101,"vw":7.29},{"c":7.22,"h":7.36,"l":7.22,"n":3,"o":7.36,"t":"2026-07-08T17:30:00Z","v":1584,"vw":7.351139},{"c":7.28,"h":7.335,"l":7.28,"n":4,"o":7.335,"t":"2026-07-08T17:45:00Z","v":386,"vw":7.295068},{"c":7.275,"h":7.28,"l":7.275,"n":23,"o":7.28,"t":"2026-07-08T18:00:00Z","v":337,"vw":7.2775},{"c":7.27,"h":7.27,"l":7.23,"n":2,"o":7.23,"t":"2026-07-08T18:15:00Z","v":1215,"vw":7.233292},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-07-08T18:30:00Z","v":221,"vw":7.27},{"c":7.255,"h":7.255,"l":7.25,"n":2,"o":7.25,"t":"2026-07-08T18:45:00Z","v":200,"vw":7.2525},{"c":7.28,"h":7.28,"l":7.24,"n":26,"o":7.24,"t":"2026-07-08T19:00:00Z","v":1202,"vw":7.252863},{"c":7.255,"h":7.27,"l":7.255,"n":5,"o":7.27,"t":"2026-07-08T19:15:00Z","v":314,"vw":7.265},{"c":7.255,"h":7.2799,"l":7.255,"n":20,"o":7.26,"t":"2026-07-08T19:30:00Z","v":1115,"vw":7.259988},{"c":7.23,"h":7.26,"l":7.22,"n":86,"o":7.2436,"t":"2026-07-08T19:45:00Z","v":5756,"vw":7.243434},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-07-08T20:00:00Z","v":1001,"vw":7.25},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-07-09T11:00:00Z","v":100,"vw":7.39},{"c":7.27,"h":7.27,"l":7.27,"n":5,"o":7.27,"t":"2026-07-09T13:30:00Z","v":165,"vw":7.27},{"c":7.2901,"h":7.2901,"l":7.2901,"n":1,"o":7.2901,"t":"2026-07-09T13:45:00Z","v":432,"vw":7.2901},{"c":7.335,"h":7.35,"l":7.3101,"n":5,"o":7.35,"t":"2026-07-09T14:15:00Z","v":1388,"vw":7.335155},{"c":7.33,"h":7.34,"l":7.33,"n":16,"o":7.34,"t":"2026-07-09T15:00:00Z","v":1737,"vw":7.335558},{"c":7.31,"h":7.33,"l":7.31,"n":7,"o":7.33,"t":"2026-07-09T15:15:00Z","v":905,"vw":7.317222},{"c":7.325,"h":7.325,"l":7.325,"n":5,"o":7.325,"t":"2026-07-09T15:30:00Z","v":1536,"vw":7.325},{"c":7.34,"h":7.35,"l":7.325,"n":23,"o":7.325,"t":"2026-07-09T15:45:00Z","v":2081,"vw":7.334876},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-07-09T16:15:00Z","v":2197,"vw":7.33},{"c":7.317,"h":7.317,"l":7.317,"n":3,"o":7.317,"t":"2026-07-09T16:30:00Z","v":144,"vw":7.317},{"c":7.32,"h":7.32,"l":7.32,"n":4,"o":7.32,"t":"2026-07-09T16:45:00Z","v":211,"vw":7.32},{"c":7.3,"h":7.32,"l":7.3,"n":4,"o":7.32,"t":"2026-07-09T17:00:00Z","v":352,"vw":7.30678},{"c":7.315,"h":7.315,"l":7.315,"n":1,"o":7.315,"t":"2026-07-09T17:15:00Z","v":124,"vw":7.315},{"c":7.31,"h":7.315,"l":7.31,"n":3,"o":7.315,"t":"2026-07-09T17:30:00Z","v":388,"vw":7.313476},{"c":7.32,"h":7.3288,"l":7.32,"n":9,"o":7.32,"t":"2026-07-09T17:45:00Z","v":484,"vw":7.322933},{"c":7.3101,"h":7.3101,"l":7.3101,"n":1,"o":7.3101,"t":"2026-07-09T18:00:00Z","v":980,"vw":7.3101},{"c":7.31,"h":7.31,"l":7.31,"n":3,"o":7.31,"t":"2026-07-09T18:15:00Z","v":202,"vw":7.31},{"c":7.32,"h":7.32,"l":7.32,"n":9,"o":7.32,"t":"2026-07-09T19:30:00Z","v":3367,"vw":7.32},{"c":7.28,"h":7.325,"l":7.27,"n":95,"o":7.32,"t":"2026-07-09T19:45:00Z","v":5488,"vw":7.299694},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-07-09T20:00:00Z","v":1094,"vw":7.28},{"c":7.21,"h":7.21,"l":7.21,"n":4,"o":7.21,"t":"2026-07-09T20:45:00Z","v":1000,"vw":7.21},{"c":7.2,"h":7.2069,"l":7.2,"n":3,"o":7.2001,"t":"2026-07-09T21:00:00Z","v":4200,"vw":7.202512},{"c":7.35,"h":7.35,"l":7.34,"n":6,"o":7.34,"t":"2026-07-10T13:30:00Z","v":929,"vw":7.341351},{"c":7.38,"h":7.38,"l":7.3126,"n":14,"o":7.3126,"t":"2026-07-10T13:45:00Z","v":5068,"vw":7.333926},{"c":7.38,"h":7.38,"l":7.38,"n":5,"o":7.38,"t":"2026-07-10T14:00:00Z","v":401,"vw":7.38},{"c":7.35,"h":7.35,"l":7.31,"n":50,"o":7.3438,"t":"2026-07-10T14:30:00Z","v":6863,"vw":7.322753},{"c":7.365,"h":7.365,"l":7.365,"n":1,"o":7.365,"t":"2026-07-10T14:45:00Z","v":100,"vw":7.365},{"c":7.38,"h":7.38,"l":7.37,"n":10,"o":7.37,"t":"2026-07-10T15:15:00Z","v":4811,"vw":7.377405},{"c":7.385,"h":7.39,"l":7.38,"n":11,"o":7.38,"t":"2026-07-10T15:45:00Z","v":6511,"vw":7.380384},{"c":7.375,"h":7.4,"l":7.375,"n":7,"o":7.4,"t":"2026-07-10T16:00:00Z","v":706,"vw":7.391509},{"c":7.389,"h":7.389,"l":7.389,"n":1,"o":7.389,"t":"2026-07-10T16:15:00Z","v":200,"vw":7.389},{"c":7.38,"h":7.38,"l":7.37,"n":4,"o":7.375,"t":"2026-07-10T16:30:00Z","v":511,"vw":7.375},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-07-10T16:45:00Z","v":201,"vw":7.38},{"c":7.37,"h":7.37,"l":7.37,"n":9,"o":7.37,"t":"2026-07-10T17:00:00Z","v":207,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-07-10T17:15:00Z","v":104,"vw":7.37},{"c":7.37,"h":7.39,"l":7.37,"n":6,"o":7.39,"t":"2026-07-10T17:30:00Z","v":1201,"vw":7.38},{"c":7.36,"h":7.37,"l":7.36,"n":16,"o":7.37,"t":"2026-07-10T17:45:00Z","v":957,"vw":7.367349},{"c":7.32,"h":7.37,"l":7.32,"n":6,"o":7.37,"t":"2026-07-10T18:00:00Z","v":3259,"vw":7.340307},{"c":7.33,"h":7.33,"l":7.32,"n":3,"o":7.32,"t":"2026-07-10T18:15:00Z","v":300,"vw":7.323333},{"c":7.34,"h":7.37,"l":7.34,"n":3,"o":7.37,"t":"2026-07-10T18:30:00Z","v":1478,"vw":7.355792},{"c":7.34,"h":7.34,"l":7.31,"n":44,"o":7.33,"t":"2026-07-10T18:45:00Z","v":11882,"vw":7.322465},{"c":7.345,"h":7.36,"l":7.33,"n":42,"o":7.34,"t":"2026-07-10T19:00:00Z","v":4767,"vw":7.341459},{"c":7.33,"h":7.37,"l":7.33,"n":30,"o":7.35,"t":"2026-07-10T19:15:00Z","v":1416,"vw":7.356},{"c":7.33,"h":7.34,"l":7.33,"n":4,"o":7.34,"t":"2026-07-10T19:30:00Z","v":245,"vw":7.33505},{"c":7.37,"h":7.37,"l":7.34,"n":89,"o":7.35,"t":"2026-07-10T19:45:00Z","v":6931,"vw":7.350695},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-07-10T20:00:00Z","v":1326,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-07-10T20:15:00Z","v":100,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":4,"o":7.37,"t":"2026-07-13T13:15:00Z","v":700,"vw":7.37},{"c":7.44,"h":7.44,"l":7.35,"n":23,"o":7.35,"t":"2026-07-13T13:30:00Z","v":2875,"vw":7.353253},{"c":7.38,"h":7.38,"l":7.3646,"n":12,"o":7.37,"t":"2026-07-13T13:45:00Z","v":1610,"vw":7.375593},{"c":7.385,"h":7.385,"l":7.385,"n":1,"o":7.385,"t":"2026-07-13T14:00:00Z","v":300,"vw":7.385},{"c":7.34,"h":7.36,"l":7.34,"n":14,"o":7.36,"t":"2026-07-13T14:15:00Z","v":781,"vw":7.354493},{"c":7.34,"h":7.34,"l":7.34,"n":12,"o":7.34,"t":"2026-07-13T14:30:00Z","v":949,"vw":7.34},{"c":7.36,"h":7.3799,"l":7.325,"n":15,"o":7.325,"t":"2026-07-13T15:00:00Z","v":799,"vw":7.361967},{"c":7.36,"h":7.38,"l":7.36,"n":32,"o":7.36,"t":"2026-07-13T15:15:00Z","v":3697,"vw":7.360709},{"c":7.37,"h":7.37,"l":7.345,"n":6,"o":7.3688,"t":"2026-07-13T15:30:00Z","v":532,"vw":7.357207},{"c":7.3601,"h":7.3601,"l":7.36,"n":11,"o":7.36,"t":"2026-07-13T15:45:00Z","v":875,"vw":7.360057},{"c":7.335,"h":7.36,"l":7.335,"n":3,"o":7.36,"t":"2026-07-13T16:15:00Z","v":260,"vw":7.3475},{"c":7.35,"h":7.356,"l":7.3201,"n":9,"o":7.356,"t":"2026-07-13T16:30:00Z","v":439,"vw":7.345124},{"c":7.39,"h":7.39,"l":7.3668,"n":15,"o":7.38,"t":"2026-07-13T16:45:00Z","v":570,"vw":7.378023},{"c":7.35,"h":7.35,"l":7.35,"n":6,"o":7.35,"t":"2026-07-13T17:00:00Z","v":111,"vw":7.35},{"c":7.31,"h":7.36,"l":7.31,"n":31,"o":7.36,"t":"2026-07-13T17:30:00Z","v":3966,"vw":7.334905},{"c":7.33,"h":7.35,"l":7.33,"n":18,"o":7.35,"t":"2026-07-13T17:45:00Z","v":1139,"vw":7.347959},{"c":7.365,"h":7.39,"l":7.365,"n":5,"o":7.39,"t":"2026-07-13T18:15:00Z","v":303,"vw":7.373333},{"c":7.35,"h":7.3999,"l":7.35,"n":16,"o":7.39,"t":"2026-07-13T18:45:00Z","v":2901,"vw":7.395354},{"c":7.35,"h":7.36,"l":7.35,"n":20,"o":7.36,"t":"2026-07-13T19:00:00Z","v":728,"vw":7.3562},{"c":7.37,"h":7.37,"l":7.35,"n":28,"o":7.365,"t":"2026-07-13T19:15:00Z","v":1884,"vw":7.357242},{"c":7.35,"h":7.36,"l":7.33,"n":121,"o":7.35,"t":"2026-07-13T19:45:00Z","v":2147,"vw":7.344963},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-07-13T20:00:00Z","v":1305,"vw":7.34},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-07-14T13:15:00Z","v":248,"vw":7.36},{"c":7.34,"h":7.34,"l":7.34,"n":11,"o":7.34,"t":"2026-07-14T13:30:00Z","v":373,"vw":7.34},{"c":7.35,"h":7.3698,"l":7.3499,"n":29,"o":7.36,"t":"2026-07-14T13:45:00Z","v":6913,"vw":7.35365},{"c":7.3499,"h":7.35,"l":7.31,"n":52,"o":7.33,"t":"2026-07-14T14:15:00Z","v":3681,"vw":7.33533},{"c":7.3507,"h":7.36,"l":7.345,"n":29,"o":7.345,"t":"2026-07-14T14:30:00Z","v":3155,"vw":7.351027},{"c":7.355,"h":7.36,"l":7.3511,"n":11,"o":7.36,"t":"2026-07-14T14:45:00Z","v":691,"vw":7.355383},{"c":7.35,"h":7.36,"l":7.35,"n":15,"o":7.36,"t":"2026-07-14T15:00:00Z","v":1560,"vw":7.358125},{"c":7.345,"h":7.345,"l":7.345,"n":5,"o":7.345,"t":"2026-07-14T15:15:00Z","v":121,"vw":7.345},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-07-14T15:45:00Z","v":100,"vw":7.35},{"c":7.355,"h":7.36,"l":7.3547,"n":4,"o":7.3547,"t":"2026-07-14T16:15:00Z","v":1240,"vw":7.355167},{"c":7.36,"h":7.36,"l":7.355,"n":5,"o":7.355,"t":"2026-07-14T16:30:00Z","v":496,"vw":7.357351},{"c":7.361,"h":7.37,"l":7.361,"n":8,"o":7.365,"t":"2026-07-14T16:45:00Z","v":2770,"vw":7.368796},{"c":7.36,"h":7.4,"l":7.36,"n":47,"o":7.37,"t":"2026-07-14T17:00:00Z","v":9414,"vw":7.389895},{"c":7.375,"h":7.38,"l":7.375,"n":6,"o":7.38,"t":"2026-07-14T17:15:00Z","v":361,"vw":7.3775},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-07-14T17:45:00Z","v":215,"vw":7.37},{"c":7.3681,"h":7.3681,"l":7.365,"n":5,"o":7.365,"t":"2026-07-14T18:00:00Z","v":369,"vw":7.367188},{"c":7.37,"h":7.3853,"l":7.37,"n":8,"o":7.3853,"t":"2026-07-14T18:15:00Z","v":1118,"vw":7.379152},{"c":7.36,"h":7.39,"l":7.36,"n":18,"o":7.39,"t":"2026-07-14T18:30:00Z","v":1954,"vw":7.362941},{"c":7.35,"h":7.3501,"l":7.35,"n":10,"o":7.35,"t":"2026-07-14T18:45:00Z","v":593,"vw":7.350021},{"c":7.34,"h":7.35,"l":7.34,"n":6,"o":7.35,"t":"2026-07-14T19:00:00Z","v":359,"vw":7.346667},{"c":7.315,"h":7.35,"l":7.305,"n":39,"o":7.35,"t":"2026-07-14T19:15:00Z","v":4698,"vw":7.33706},{"c":7.35,"h":7.35,"l":7.32,"n":37,"o":7.33,"t":"2026-07-14T19:30:00Z","v":8414,"vw":7.335324},{"c":7.29,"h":7.37,"l":7.29,"n":116,"o":7.355,"t":"2026-07-14T19:45:00Z","v":10659,"vw":7.339828},{"c":7.3,"h":7.3,"l":7.3,"n":7,"o":7.3,"t":"2026-07-14T20:00:00Z","v":747,"vw":7.3},{"c":7.25,"h":7.26,"l":7.22,"n":16,"o":7.26,"t":"2026-07-15T13:30:00Z","v":3247,"vw":7.248482},{"c":7.35,"h":7.36,"l":7.26,"n":4,"o":7.36,"t":"2026-07-15T14:00:00Z","v":2336,"vw":7.273491},{"c":7.34,"h":7.34,"l":7.3398,"n":4,"o":7.3398,"t":"2026-07-15T14:15:00Z","v":287,"vw":7.339874},{"c":7.36,"h":7.36,"l":7.29,"n":13,"o":7.29,"t":"2026-07-15T14:30:00Z","v":3134,"vw":7.301008},{"c":7.44,"h":7.44,"l":7.3462,"n":4,"o":7.3462,"t":"2026-07-15T14:45:00Z","v":248,"vw":7.385946},{"c":7.44,"h":7.44,"l":7.29,"n":12,"o":7.36,"t":"2026-07-15T15:00:00Z","v":688,"vw":7.361115},{"c":7.3778,"h":7.3778,"l":7.3488,"n":3,"o":7.3488,"t":"2026-07-15T15:15:00Z","v":237,"vw":7.361088},{"c":7.365,"h":7.44,"l":7.365,"n":4,"o":7.44,"t":"2026-07-15T15:30:00Z","v":303,"vw":7.395},{"c":7.375,"h":7.44,"l":7.375,"n":2,"o":7.44,"t":"2026-07-15T15:45:00Z","v":350,"vw":7.393571},{"c":7.405,"h":7.405,"l":7.39,"n":5,"o":7.39,"t":"2026-07-15T16:00:00Z","v":732,"vw":7.39239},{"c":7.39,"h":7.39,"l":7.39,"n":9,"o":7.39,"t":"2026-07-15T16:15:00Z","v":498,"vw":7.39},{"c":7.4,"h":7.4,"l":7.3892,"n":2,"o":7.3892,"t":"2026-07-15T16:30:00Z","v":300,"vw":7.3928},{"c":7.4,"h":7.42,"l":7.4,"n":25,"o":7.42,"t":"2026-07-15T16:45:00Z","v":1568,"vw":7.408241},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-07-15T17:00:00Z","v":100,"vw":7.4},{"c":7.42,"h":7.42,"l":7.42,"n":3,"o":7.42,"t":"2026-07-15T17:15:00Z","v":464,"vw":7.42},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-07-15T17:30:00Z","v":160,"vw":7.41},{"c":7.35,"h":7.44,"l":7.35,"n":45,"o":7.4086,"t":"2026-07-15T17:45:00Z","v":6210,"vw":7.395688},{"c":7.39,"h":7.39,"l":7.35,"n":11,"o":7.35,"t":"2026-07-15T18:00:00Z","v":498,"vw":7.363333},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-07-15T18:30:00Z","v":546,"vw":7.38},{"c":7.325,"h":7.325,"l":7.325,"n":1,"o":7.325,"t":"2026-07-15T18:45:00Z","v":100,"vw":7.325},{"c":7.335,"h":7.36,"l":7.335,"n":10,"o":7.36,"t":"2026-07-15T19:00:00Z","v":3347,"vw":7.356914},{"c":7.36,"h":7.365,"l":7.33,"n":27,"o":7.365,"t":"2026-07-15T19:30:00Z","v":2005,"vw":7.353494},{"c":7.41,"h":7.42,"l":7.34,"n":110,"o":7.37,"t":"2026-07-15T19:45:00Z","v":4154,"vw":7.38615},{"c":7.43,"h":7.43,"l":7.43,"n":5,"o":7.43,"t":"2026-07-15T20:00:00Z","v":1171,"vw":7.43},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-07-16T11:45:00Z","v":100,"vw":7.45},{"c":7.3699,"h":7.44,"l":7.2871,"n":19,"o":7.37,"t":"2026-07-16T13:30:00Z","v":1402,"vw":7.36915},{"c":7.37,"h":7.37,"l":7.295,"n":5,"o":7.295,"t":"2026-07-16T13:45:00Z","v":1223,"vw":7.301482},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-07-16T14:00:00Z","v":100,"vw":7.37},{"c":7.37,"h":7.37,"l":7.32,"n":8,"o":7.335,"t":"2026-07-16T14:15:00Z","v":1089,"vw":7.350791},{"c":7.37,"h":7.37,"l":7.32,"n":37,"o":7.345,"t":"2026-07-16T14:30:00Z","v":3772,"vw":7.329311},{"c":7.43,"h":7.43,"l":7.37,"n":26,"o":7.37,"t":"2026-07-16T14:45:00Z","v":12444,"vw":7.384146},{"c":7.405,"h":7.43,"l":7.405,"n":11,"o":7.43,"t":"2026-07-16T15:30:00Z","v":836,"vw":7.424187},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-07-16T15:45:00Z","v":100,"vw":7.41},{"c":7.38,"h":7.41,"l":7.38,"n":4,"o":7.41,"t":"2026-07-16T16:00:00Z","v":7648,"vw":7.380395},{"c":7.43,"h":7.43,"l":7.39,"n":7,"o":7.39,"t":"2026-07-16T16:15:00Z","v":505,"vw":7.41},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-07-16T16:45:00Z","v":200,"vw":7.44},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-07-16T17:00:00Z","v":300,"vw":7.42},{"c":7.4,"h":7.415,"l":7.4,"n":11,"o":7.41,"t":"2026-07-16T17:15:00Z","v":701,"vw":7.407},{"c":7.44,"h":7.44,"l":7.43,"n":31,"o":7.43,"t":"2026-07-16T17:30:00Z","v":3747,"vw":7.437543},{"c":7.43,"h":7.4301,"l":7.43,"n":10,"o":7.43,"t":"2026-07-16T17:45:00Z","v":650,"vw":7.43005},{"c":7.43,"h":7.44,"l":7.43,"n":4,"o":7.44,"t":"2026-07-16T18:00:00Z","v":302,"vw":7.436667},{"c":7.44,"h":7.44,"l":7.435,"n":17,"o":7.435,"t":"2026-07-16T18:15:00Z","v":509,"vw":7.438705},{"c":7.44,"h":7.4472,"l":7.43,"n":9,"o":7.4472,"t":"2026-07-16T18:30:00Z","v":397,"vw":7.439907},{"c":7.435,"h":7.45,"l":7.435,"n":21,"o":7.45,"t":"2026-07-16T18:45:00Z","v":1886,"vw":7.445833},{"c":7.44,"h":7.44,"l":7.43,"n":23,"o":7.435,"t":"2026-07-16T19:00:00Z","v":1931,"vw":7.438537},{"c":7.4101,"h":7.445,"l":7.41,"n":28,"o":7.445,"t":"2026-07-16T19:15:00Z","v":4651,"vw":7.423463},{"c":7.425,"h":7.44,"l":7.425,"n":3,"o":7.43,"t":"2026-07-16T19:30:00Z","v":400,"vw":7.43375},{"c":7.37,"h":7.41,"l":7.37,"n":64,"o":7.41,"t":"2026-07-16T19:45:00Z","v":3310,"vw":7.39718},{"c":7.37,"h":7.37,"l":7.37,"n":6,"o":7.37,"t":"2026-07-16T20:00:00Z","v":550,"vw":7.37},{"c":7.4411,"h":7.4411,"l":7.37,"n":12,"o":7.37,"t":"2026-07-17T13:30:00Z","v":2051,"vw":7.390179},{"c":7.38,"h":7.4371,"l":7.37,"n":14,"o":7.4371,"t":"2026-07-17T13:45:00Z","v":963,"vw":7.385888},{"c":7.4,"h":7.405,"l":7.38,"n":17,"o":7.38,"t":"2026-07-17T14:00:00Z","v":533,"vw":7.396429},{"c":7.41,"h":7.42,"l":7.41,"n":15,"o":7.42,"t":"2026-07-17T14:15:00Z","v":749,"vw":7.416585},{"c":7.3701,"h":7.405,"l":7.37,"n":7,"o":7.405,"t":"2026-07-17T14:45:00Z","v":319,"vw":7.3817},{"c":7.31,"h":7.31,"l":7.31,"n":8,"o":7.31,"t":"2026-07-17T15:00:00Z","v":132,"vw":7.31},{"c":7.3,"h":7.33,"l":7.29,"n":45,"o":7.33,"t":"2026-07-17T15:15:00Z","v":4511,"vw":7.315882},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-07-17T15:30:00Z","v":100,"vw":7.27},{"c":7.31,"h":7.31,"l":7.31,"n":8,"o":7.31,"t":"2026-07-17T16:00:00Z","v":930,"vw":7.31},{"c":7.35,"h":7.35,"l":7.29,"n":17,"o":7.33,"t":"2026-07-17T16:15:00Z","v":2761,"vw":7.3314},{"c":7.34,"h":7.35,"l":7.3,"n":12,"o":7.35,"t":"2026-07-17T16:30:00Z","v":2720,"vw":7.344096},{"c":7.37,"h":7.37,"l":7.36,"n":3,"o":7.36,"t":"2026-07-17T17:00:00Z","v":230,"vw":7.365},{"c":7.3201,"h":7.3583,"l":7.3201,"n":2,"o":7.3583,"t":"2026-07-17T17:15:00Z","v":500,"vw":7.33538},{"c":7.33,"h":7.33,"l":7.3201,"n":7,"o":7.3201,"t":"2026-07-17T17:30:00Z","v":293,"vw":7.32505},{"c":7.33,"h":7.33,"l":7.33,"n":8,"o":7.33,"t":"2026-07-17T17:45:00Z","v":482,"vw":7.33},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-07-17T18:00:00Z","v":205,"vw":7.37},{"c":7.33,"h":7.33,"l":7.33,"n":5,"o":7.33,"t":"2026-07-17T18:15:00Z","v":106,"vw":7.33},{"c":7.3,"h":7.32,"l":7.3,"n":10,"o":7.32,"t":"2026-07-17T18:30:00Z","v":518,"vw":7.309796},{"c":7.315,"h":7.315,"l":7.28,"n":39,"o":7.29,"t":"2026-07-17T18:45:00Z","v":10321,"vw":7.295075},{"c":7.3,"h":7.34,"l":7.28,"n":41,"o":7.315,"t":"2026-07-17T19:45:00Z","v":1980,"vw":7.294838},{"c":7.31,"h":7.31,"l":7.31,"n":3,"o":7.31,"t":"2026-07-17T20:00:00Z","v":1081,"vw":7.31},{"c":7.37,"h":7.37,"l":7.37,"n":24,"o":7.37,"t":"2026-07-20T13:30:00Z","v":480,"vw":7.37},{"c":7.44,"h":7.44,"l":7.3325,"n":4,"o":7.3325,"t":"2026-07-20T14:00:00Z","v":333,"vw":7.377401},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-07-20T14:15:00Z","v":215,"vw":7.38},{"c":7.3365,"h":7.3365,"l":7.3365,"n":4,"o":7.3365,"t":"2026-07-20T14:30:00Z","v":151,"vw":7.3365},{"c":7.32,"h":7.38,"l":7.32,"n":16,"o":7.38,"t":"2026-07-20T14:45:00Z","v":975,"vw":7.357543},{"c":7.23,"h":7.27,"l":7.23,"n":9,"o":7.27,"t":"2026-07-20T15:00:00Z","v":478,"vw":7.24005},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-07-20T15:15:00Z","v":106,"vw":7.24},{"c":7.25,"h":7.25,"l":7.25,"n":13,"o":7.25,"t":"2026-07-20T15:30:00Z","v":303,"vw":7.25},{"c":7.2903,"h":7.33,"l":7.24,"n":26,"o":7.26,"t":"2026-07-20T15:45:00Z","v":3406,"vw":7.271473},{"c":7.24,"h":7.24,"l":7.22,"n":7,"o":7.22,"t":"2026-07-20T16:15:00Z","v":817,"vw":7.2225},{"c":7.2,"h":7.22,"l":7.2,"n":21,"o":7.22,"t":"2026-07-20T16:30:00Z","v":1884,"vw":7.201352},{"c":7.22,"h":7.22,"l":7.22,"n":5,"o":7.22,"t":"2026-07-20T16:45:00Z","v":218,"vw":7.22},{"c":7.21,"h":7.3,"l":7.21,"n":8,"o":7.3,"t":"2026-07-20T17:00:00Z","v":1828,"vw":7.295},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-07-20T17:15:00Z","v":225,"vw":7.2},{"c":7.2511,"h":7.2511,"l":7.2,"n":9,"o":7.2,"t":"2026-07-20T17:30:00Z","v":542,"vw":7.239967},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-07-20T17:45:00Z","v":102,"vw":7.21},{"c":7.2,"h":7.2,"l":7.2,"n":11,"o":7.2,"t":"2026-07-20T18:30:00Z","v":889,"vw":7.2},{"c":7.1801,"h":7.2,"l":7.18,"n":24,"o":7.2,"t":"2026-07-20T18:45:00Z","v":858,"vw":7.193554},{"c":7.16,"h":7.19,"l":7.16,"n":37,"o":7.175,"t":"2026-07-20T19:00:00Z","v":1910,"vw":7.18142},{"c":7.165,"h":7.165,"l":7.13,"n":32,"o":7.13,"t":"2026-07-20T19:15:00Z","v":470,"vw":7.153333},{"c":7.18,"h":7.18,"l":7.13,"n":13,"o":7.13,"t":"2026-07-20T19:30:00Z","v":928,"vw":7.141136},{"c":7.14,"h":7.2,"l":7.11,"n":63,"o":7.2,"t":"2026-07-20T19:45:00Z","v":1738,"vw":7.134178},{"c":7.15,"h":7.15,"l":7.15,"n":5,"o":7.15,"t":"2026-07-20T20:00:00Z","v":939,"vw":7.15},{"c":7.205,"h":7.27,"l":7.12,"n":16,"o":7.12,"t":"2026-07-21T13:30:00Z","v":2624,"vw":7.173846},{"c":7.13,"h":7.1501,"l":7.13,"n":14,"o":7.14,"t":"2026-07-21T13:45:00Z","v":1106,"vw":7.14645},{"c":7.165,"h":7.165,"l":7.1201,"n":5,"o":7.1201,"t":"2026-07-21T14:00:00Z","v":1285,"vw":7.128221},{"c":7.1433,"h":7.19,"l":7.12,"n":21,"o":7.165,"t":"2026-07-21T14:15:00Z","v":3216,"vw":7.148677},{"c":7.1509,"h":7.1557,"l":7.1509,"n":3,"o":7.1557,"t":"2026-07-21T14:30:00Z","v":1123,"vw":7.153162},{"c":7.17,"h":7.17,"l":7.1461,"n":2,"o":7.1461,"t":"2026-07-21T14:45:00Z","v":1690,"vw":7.150908},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-07-21T15:00:00Z","v":1261,"vw":7.17},{"c":7.168,"h":7.168,"l":7.168,"n":3,"o":7.168,"t":"2026-07-21T15:45:00Z","v":182,"vw":7.168},{"c":7.155,"h":7.19,"l":7.13,"n":18,"o":7.19,"t":"2026-07-21T16:00:00Z","v":4472,"vw":7.146595},{"c":7.1301,"h":7.1301,"l":7.1301,"n":1,"o":7.1301,"t":"2026-07-21T16:15:00Z","v":725,"vw":7.1301},{"c":7.165,"h":7.165,"l":7.165,"n":1,"o":7.165,"t":"2026-07-21T17:00:00Z","v":100,"vw":7.165},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-07-21T17:45:00Z","v":677,"vw":7.19},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-07-21T18:00:00Z","v":100,"vw":7.17},{"c":7.19,"h":7.2,"l":7.17,"n":18,"o":7.17,"t":"2026-07-21T18:15:00Z","v":1384,"vw":7.188406},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-07-21T18:30:00Z","v":104,"vw":7.2},{"c":7.2071,"h":7.2071,"l":7.2071,"n":2,"o":7.2071,"t":"2026-07-21T19:00:00Z","v":301,"vw":7.2071},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-07-21T19:15:00Z","v":100,"vw":7.19},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-07-21T19:30:00Z","v":100,"vw":7.21},{"c":7.205,"h":7.22,"l":7.205,"n":57,"o":7.21,"t":"2026-07-21T19:45:00Z","v":2485,"vw":7.213444},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-07-21T20:00:00Z","v":1919,"vw":7.21},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-07-21T20:30:00Z","v":700,"vw":7.15},{"c":7.16,"h":7.16,"l":7.14,"n":13,"o":7.14,"t":"2026-07-22T13:30:00Z","v":2036,"vw":7.150891},{"c":7.17,"h":7.18,"l":7.17,"n":2,"o":7.18,"t":"2026-07-22T14:15:00Z","v":1100,"vw":7.170909},{"c":7.1572,"h":7.1699,"l":7.1572,"n":3,"o":7.1699,"t":"2026-07-22T14:30:00Z","v":506,"vw":7.15974},{"c":7.15,"h":7.15,"l":7.15,"n":15,"o":7.15,"t":"2026-07-22T14:45:00Z","v":3505,"vw":7.15},{"c":7.1494,"h":7.15,"l":7.1494,"n":10,"o":7.15,"t":"2026-07-22T15:00:00Z","v":1249,"vw":7.14952},{"c":7.01,"h":7.14,"l":7.01,"n":77,"o":7.14,"t":"2026-07-22T15:15:00Z","v":9572,"vw":7.059929},{"c":7.07,"h":7.07,"l":7.01,"n":65,"o":7.035,"t":"2026-07-22T15:30:00Z","v":13258,"vw":7.036117},{"c":7.075,"h":7.075,"l":7.075,"n":2,"o":7.075,"t":"2026-07-22T15:45:00Z","v":501,"vw":7.075},{"c":7.07,"h":7.07,"l":7.06,"n":6,"o":7.06,"t":"2026-07-22T16:00:00Z","v":600,"vw":7.068175},{"c":7.07,"h":7.07,"l":7.07,"n":6,"o":7.07,"t":"2026-07-22T16:15:00Z","v":272,"vw":7.07},{"c":7.04,"h":7.04,"l":7.04,"n":13,"o":7.04,"t":"2026-07-22T16:30:00Z","v":756,"vw":7.04},{"c":7.05,"h":7.05,"l":7.03,"n":16,"o":7.03,"t":"2026-07-22T16:45:00Z","v":718,"vw":7.040909},{"c":7.0899,"h":7.0899,"l":7,"n":97,"o":7.0599,"t":"2026-07-22T17:00:00Z","v":25049,"vw":7.034252},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-07-22T17:15:00Z","v":251,"vw":7.08},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-07-22T17:30:00Z","v":500,"vw":7.07},{"c":7.0701,"h":7.0701,"l":7.0701,"n":4,"o":7.0701,"t":"2026-07-22T17:45:00Z","v":300,"vw":7.0701},{"c":7.05,"h":7.07,"l":7.05,"n":24,"o":7.07,"t":"2026-07-22T18:00:00Z","v":569,"vw":7.06},{"c":7.07,"h":7.07,"l":7.07,"n":6,"o":7.07,"t":"2026-07-22T18:15:00Z","v":346,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":6,"o":7.07,"t":"2026-07-22T18:45:00Z","v":1743,"vw":7.07},{"c":7.04,"h":7.0499,"l":7.04,"n":28,"o":7.04,"t":"2026-07-22T19:15:00Z","v":2394,"vw":7.043663},{"c":7.03,"h":7.05,"l":7.03,"n":5,"o":7.05,"t":"2026-07-22T19:30:00Z","v":1155,"vw":7.048071},{"c":7.07,"h":7.07,"l":7.01,"n":93,"o":7.03,"t":"2026-07-22T19:45:00Z","v":7423,"vw":7.041281},{"c":7.05,"h":7.05,"l":7.05,"n":4,"o":7.05,"t":"2026-07-22T20:00:00Z","v":610,"vw":7.05},{"c":7.05,"h":7.05,"l":7.03,"n":15,"o":7.03,"t":"2026-07-23T13:30:00Z","v":384,"vw":7.036061},{"c":7.09,"h":7.09,"l":7.09,"n":4,"o":7.09,"t":"2026-07-23T14:00:00Z","v":143,"vw":7.09},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-07-23T14:15:00Z","v":300,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-07-23T14:30:00Z","v":500,"vw":7.07},{"c":7.02,"h":7.07,"l":7,"n":66,"o":7.07,"t":"2026-07-23T14:45:00Z","v":11218,"vw":7.037791},{"c":7.0319,"h":7.0319,"l":7.0319,"n":2,"o":7.0319,"t":"2026-07-23T15:15:00Z","v":383,"vw":7.0319},{"c":6.9208,"h":7.05,"l":6.9208,"n":41,"o":7.05,"t":"2026-07-23T15:30:00Z","v":5166,"vw":6.987935},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-07-23T15:45:00Z","v":100,"vw":7.02},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-07-23T16:15:00Z","v":143,"vw":7.03},{"c":6.995,"h":6.995,"l":6.98,"n":29,"o":6.985,"t":"2026-07-23T16:30:00Z","v":5008,"vw":6.985103},{"c":7,"h":7,"l":6.995,"n":3,"o":6.995,"t":"2026-07-23T16:45:00Z","v":856,"vw":6.995584},{"c":6.98,"h":7,"l":6.98,"n":3,"o":7,"t":"2026-07-23T17:00:00Z","v":232,"vw":6.988734},{"c":6.99,"h":7,"l":6.975,"n":6,"o":6.975,"t":"2026-07-23T17:30:00Z","v":3865,"vw":6.977332},{"c":6.97,"h":7,"l":6.97,"n":19,"o":7,"t":"2026-07-23T17:45:00Z","v":3907,"vw":6.989696},{"c":6.98,"h":6.98,"l":6.975,"n":4,"o":6.975,"t":"2026-07-23T18:00:00Z","v":998,"vw":6.979497},{"c":6.9756,"h":6.99,"l":6.9756,"n":4,"o":6.99,"t":"2026-07-23T18:15:00Z","v":800,"vw":6.9857},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-07-23T18:30:00Z","v":1500,"vw":7},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-07-23T19:15:00Z","v":200,"vw":7},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-07-23T19:30:00Z","v":149,"vw":7},{"c":6.95,"h":7,"l":6.95,"n":11,"o":7,"t":"2026-07-23T19:45:00Z","v":1378,"vw":6.983968},{"c":6.95,"h":6.95,"l":6.95,"n":4,"o":6.95,"t":"2026-07-23T20:00:00Z","v":1720,"vw":6.95},{"c":7.07,"h":7.07,"l":7.03,"n":16,"o":7.03,"t":"2026-07-24T13:30:00Z","v":1590,"vw":7.035148},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-07-24T13:45:00Z","v":400,"vw":7.045},{"c":7.0001,"h":7.0001,"l":7.0001,"n":2,"o":7.0001,"t":"2026-07-24T14:00:00Z","v":1422,"vw":7.0001},{"c":7.0001,"h":7.0001,"l":7.0001,"n":1,"o":7.0001,"t":"2026-07-24T14:15:00Z","v":132,"vw":7.0001},{"c":7,"h":7.01,"l":7,"n":21,"o":7,"t":"2026-07-24T17:15:00Z","v":1217,"vw":7.001342},{"c":7.0315,"h":7.0315,"l":7.0315,"n":2,"o":7.0315,"t":"2026-07-24T18:00:00Z","v":144,"vw":7.0315},{"c":6.99,"h":6.99,"l":6.99,"n":5,"o":6.99,"t":"2026-07-24T18:15:00Z","v":135,"vw":6.99},{"c":7.045,"h":7.0872,"l":7.045,"n":4,"o":7.0872,"t":"2026-07-24T18:30:00Z","v":786,"vw":7.076435},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-07-24T18:45:00Z","v":146,"vw":7.05},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-07-24T19:15:00Z","v":210,"vw":7.09},{"c":7.05,"h":7.07,"l":7.02,"n":181,"o":7.042,"t":"2026-07-24T19:45:00Z","v":6076,"vw":7.042555},{"c":7.02,"h":7.02,"l":7.02,"n":5,"o":7.02,"t":"2026-07-24T20:00:00Z","v":1479,"vw":7.02},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-07-27T11:00:00Z","v":201,"vw":7.1},{"c":7.175,"h":7.175,"l":7.11,"n":37,"o":7.11,"t":"2026-07-27T13:30:00Z","v":1984,"vw":7.127738},{"c":7.15,"h":7.19,"l":7.15,"n":5,"o":7.19,"t":"2026-07-27T14:00:00Z","v":241,"vw":7.17},{"c":7.15,"h":7.15,"l":7.15,"n":6,"o":7.15,"t":"2026-07-27T14:15:00Z","v":137,"vw":7.15},{"c":7.0922,"h":7.0922,"l":7.0922,"n":3,"o":7.0922,"t":"2026-07-27T14:30:00Z","v":102,"vw":7.0922},{"c":7.045,"h":7.045,"l":7.04,"n":7,"o":7.04,"t":"2026-07-27T14:45:00Z","v":2596,"vw":7.044747},{"c":7.045,"h":7.045,"l":7.045,"n":4,"o":7.045,"t":"2026-07-27T15:00:00Z","v":466,"vw":7.045},{"c":7.08,"h":7.08,"l":7.05,"n":4,"o":7.05,"t":"2026-07-27T15:15:00Z","v":600,"vw":7.056},{"c":7.055,"h":7.09,"l":7.04,"n":24,"o":7.04,"t":"2026-07-27T15:30:00Z","v":11899,"vw":7.068588},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-07-27T15:45:00Z","v":105,"vw":7.08},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-07-27T16:00:00Z","v":100,"vw":7.045},{"c":7.04,"h":7.065,"l":7.04,"n":6,"o":7.045,"t":"2026-07-27T16:15:00Z","v":426,"vw":7.05},{"c":7.07,"h":7.08,"l":7.05,"n":7,"o":7.08,"t":"2026-07-27T16:30:00Z","v":3900,"vw":7.053589},{"c":7.07,"h":7.09,"l":7.07,"n":7,"o":7.07,"t":"2026-07-27T16:45:00Z","v":750,"vw":7.074},{"c":7.07,"h":7.0819,"l":7.07,"n":10,"o":7.0819,"t":"2026-07-27T17:15:00Z","v":3870,"vw":7.076446},{"c":7.07,"h":7.12,"l":7.0543,"n":34,"o":7.0543,"t":"2026-07-27T17:45:00Z","v":5732,"vw":7.082949},{"c":7.12,"h":7.12,"l":7.1,"n":4,"o":7.1,"t":"2026-07-27T18:00:00Z","v":368,"vw":7.11},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-07-27T18:15:00Z","v":100,"vw":7.12},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-07-27T18:30:00Z","v":250,"vw":7.14},{"c":7.1971,"h":7.1971,"l":7.1971,"n":2,"o":7.1971,"t":"2026-07-27T18:45:00Z","v":348,"vw":7.1971},{"c":7.17,"h":7.17,"l":7.07,"n":4,"o":7.0931,"t":"2026-07-27T19:00:00Z","v":932,"vw":7.150338},{"c":7.11,"h":7.14,"l":7.1,"n":58,"o":7.1,"t":"2026-07-27T19:45:00Z","v":5642,"vw":7.106951},{"c":7.12,"h":7.12,"l":7.12,"n":3,"o":7.12,"t":"2026-07-27T20:00:00Z","v":1317,"vw":7.12},{"c":7.12,"h":7.12,"l":7.0501,"n":21,"o":7.11,"t":"2026-07-28T13:30:00Z","v":4747,"vw":7.106982},{"c":7.085,"h":7.085,"l":7.085,"n":1,"o":7.085,"t":"2026-07-28T13:45:00Z","v":500,"vw":7.085},{"c":7.12,"h":7.12,"l":7.12,"n":9,"o":7.12,"t":"2026-07-28T14:15:00Z","v":824,"vw":7.12},{"c":7.19,"h":7.19,"l":7.145,"n":5,"o":7.145,"t":"2026-07-28T14:45:00Z","v":2007,"vw":7.150958},{"c":7.11,"h":7.11,"l":7.1001,"n":5,"o":7.1001,"t":"2026-07-28T15:15:00Z","v":612,"vw":7.10175},{"c":7.1201,"h":7.155,"l":7.12,"n":3,"o":7.155,"t":"2026-07-28T15:30:00Z","v":1419,"vw":7.138005},{"c":7.1871,"h":7.1871,"l":7.14,"n":7,"o":7.14,"t":"2026-07-28T16:00:00Z","v":686,"vw":7.151463},{"c":7.1,"h":7.18,"l":7.1,"n":20,"o":7.18,"t":"2026-07-28T16:15:00Z","v":3417,"vw":7.133327},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-07-28T16:45:00Z","v":230,"vw":7.1},{"c":7.125,"h":7.125,"l":7.1001,"n":6,"o":7.1001,"t":"2026-07-28T17:30:00Z","v":1825,"vw":7.117446},{"c":7.13,"h":7.13,"l":7.1,"n":21,"o":7.1,"t":"2026-07-28T17:45:00Z","v":2802,"vw":7.120192},{"c":7.1013,"h":7.1013,"l":7.1002,"n":5,"o":7.1002,"t":"2026-07-28T18:30:00Z","v":1002,"vw":7.10051},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-07-28T18:45:00Z","v":100,"vw":7.14},{"c":7.1,"h":7.14,"l":7.1,"n":12,"o":7.14,"t":"2026-07-28T19:00:00Z","v":4353,"vw":7.100993},{"c":7.12,"h":7.12,"l":7.12,"n":5,"o":7.12,"t":"2026-07-28T19:15:00Z","v":385,"vw":7.12},{"c":7.12,"h":7.1371,"l":7.09,"n":21,"o":7.1371,"t":"2026-07-28T19:30:00Z","v":1428,"vw":7.127028},{"c":7.11,"h":7.135,"l":7.11,"n":74,"o":7.13,"t":"2026-07-28T19:45:00Z","v":4797,"vw":7.119564},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-07-28T20:00:00Z","v":2071,"vw":7.13},{"c":7.11,"h":7.11,"l":7.11,"n":7,"o":7.11,"t":"2026-07-29T13:30:00Z","v":436,"vw":7.11},{"c":7.05,"h":7.13,"l":7.05,"n":20,"o":7.13,"t":"2026-07-29T13:45:00Z","v":2901,"vw":7.096559},{"c":7.0857,"h":7.09,"l":7.0857,"n":5,"o":7.09,"t":"2026-07-29T14:00:00Z","v":505,"vw":7.08741},{"c":7.08,"h":7.08,"l":7.05,"n":8,"o":7.08,"t":"2026-07-29T14:15:00Z","v":1441,"vw":7.057236},{"c":7.1298,"h":7.1298,"l":7.1298,"n":1,"o":7.1298,"t":"2026-07-29T14:30:00Z","v":120,"vw":7.1298},{"c":7.085,"h":7.085,"l":7.085,"n":1,"o":7.085,"t":"2026-07-29T15:00:00Z","v":500,"vw":7.085},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-07-29T15:15:00Z","v":234,"vw":7.07},{"c":7.0955,"h":7.0955,"l":7.0955,"n":2,"o":7.0955,"t":"2026-07-29T15:30:00Z","v":1280,"vw":7.0955},{"c":7.075,"h":7.075,"l":7.075,"n":1,"o":7.075,"t":"2026-07-29T15:45:00Z","v":100,"vw":7.075},{"c":7.075,"h":7.075,"l":7.05,"n":6,"o":7.05,"t":"2026-07-29T16:00:00Z","v":1613,"vw":7.071262},{"c":7.095,"h":7.1,"l":7.075,"n":10,"o":7.075,"t":"2026-07-29T16:15:00Z","v":2551,"vw":7.084739},{"c":7.095,"h":7.1299,"l":7.095,"n":6,"o":7.095,"t":"2026-07-29T16:30:00Z","v":1103,"vw":7.123237},{"c":7.1015,"h":7.1015,"l":7.1015,"n":1,"o":7.1015,"t":"2026-07-29T16:45:00Z","v":100,"vw":7.1015},{"c":7.1,"h":7.13,"l":7.095,"n":34,"o":7.11,"t":"2026-07-29T17:00:00Z","v":5977,"vw":7.119379},{"c":7.09,"h":7.09,"l":7.08,"n":2,"o":7.08,"t":"2026-07-29T17:15:00Z","v":600,"vw":7.081667},{"c":7.11,"h":7.11,"l":7.105,"n":10,"o":7.105,"t":"2026-07-29T17:30:00Z","v":462,"vw":7.10625},{"c":7.125,"h":7.13,"l":7.09,"n":24,"o":7.09,"t":"2026-07-29T17:45:00Z","v":3440,"vw":7.108005},{"c":7.1153,"h":7.1153,"l":7.1153,"n":1,"o":7.1153,"t":"2026-07-29T18:45:00Z","v":100,"vw":7.1153},{"c":7.115,"h":7.119,"l":7.1,"n":9,"o":7.1,"t":"2026-07-29T19:30:00Z","v":2301,"vw":7.101598},{"c":7.14,"h":7.14,"l":7.1,"n":97,"o":7.1202,"t":"2026-07-29T19:45:00Z","v":13769,"vw":7.1194},{"c":7.13,"h":7.13,"l":7.13,"n":4,"o":7.13,"t":"2026-07-29T20:00:00Z","v":851,"vw":7.13},{"c":7.04,"h":7.1,"l":7.025,"n":56,"o":7.1,"t":"2026-07-30T13:30:00Z","v":6366,"vw":7.065725},{"c":7.03,"h":7.05,"l":7.015,"n":33,"o":7.015,"t":"2026-07-30T13:45:00Z","v":3895,"vw":7.036626},{"c":7.02,"h":7.03,"l":7.02,"n":27,"o":7.025,"t":"2026-07-30T14:00:00Z","v":3599,"vw":7.023648},{"c":7.0027,"h":7.035,"l":6.96,"n":43,"o":7.03,"t":"2026-07-30T14:15:00Z","v":2297,"vw":6.996402},{"c":6.985,"h":6.985,"l":6.985,"n":4,"o":6.985,"t":"2026-07-30T14:30:00Z","v":124,"vw":6.985},{"c":7.0256,"h":7.0269,"l":7.02,"n":6,"o":7.02,"t":"2026-07-30T14:45:00Z","v":3092,"vw":7.024806},{"c":7.025,"h":7.025,"l":7.02,"n":8,"o":7.02,"t":"2026-07-30T15:00:00Z","v":908,"vw":7.023489},{"c":7.08,"h":7.105,"l":7.03,"n":59,"o":7.04,"t":"2026-07-30T15:15:00Z","v":9153,"vw":7.051432},{"c":7.125,"h":7.13,"l":7.1,"n":8,"o":7.13,"t":"2026-07-30T15:30:00Z","v":4628,"vw":7.109443},{"c":7.135,"h":7.1358,"l":7.125,"n":5,"o":7.125,"t":"2026-07-30T15:45:00Z","v":700,"vw":7.133855},{"c":7.15,"h":7.15,"l":7.12,"n":43,"o":7.135,"t":"2026-07-30T16:00:00Z","v":2257,"vw":7.135588},{"c":7.15,"h":7.175,"l":7.15,"n":22,"o":7.1642,"t":"2026-07-30T16:30:00Z","v":2088,"vw":7.163978},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-07-30T16:45:00Z","v":200,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":6,"o":7.17,"t":"2026-07-30T17:00:00Z","v":591,"vw":7.17},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-07-30T17:15:00Z","v":330,"vw":7.15},{"c":7.17,"h":7.178,"l":7.17,"n":5,"o":7.178,"t":"2026-07-30T17:45:00Z","v":731,"vw":7.175715},{"c":7.15,"h":7.17,"l":7.15,"n":6,"o":7.17,"t":"2026-07-30T18:00:00Z","v":1946,"vw":7.163685},{"c":7.165,"h":7.165,"l":7.165,"n":1,"o":7.165,"t":"2026-07-30T18:30:00Z","v":100,"vw":7.165},{"c":7.19,"h":7.19,"l":7.18,"n":3,"o":7.18,"t":"2026-07-30T18:45:00Z","v":201,"vw":7.185},{"c":7.1556,"h":7.17,"l":7.152,"n":5,"o":7.17,"t":"2026-07-30T19:00:00Z","v":1040,"vw":7.16676},{"c":7.216,"h":7.23,"l":7.18,"n":122,"o":7.19,"t":"2026-07-30T19:45:00Z","v":5863,"vw":7.200885},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-07-30T20:00:00Z","v":1049,"vw":7.24},{"c":7.25,"h":7.29,"l":7.25,"n":32,"o":7.29,"t":"2026-07-31T13:30:00Z","v":3626,"vw":7.267703},{"c":7.207,"h":7.2299,"l":7.165,"n":11,"o":7.2,"t":"2026-07-31T13:45:00Z","v":5667,"vw":7.201752},{"c":7.2448,"h":7.255,"l":7.235,"n":9,"o":7.235,"t":"2026-07-31T14:00:00Z","v":917,"vw":7.243617},{"c":7.27,"h":7.28,"l":7.2254,"n":14,"o":7.27,"t":"2026-07-31T14:15:00Z","v":1502,"vw":7.25797},{"c":7.2448,"h":7.2448,"l":7.2448,"n":1,"o":7.2448,"t":"2026-07-31T14:30:00Z","v":100,"vw":7.2448},{"c":7.25,"h":7.28,"l":7.25,"n":4,"o":7.26,"t":"2026-07-31T14:45:00Z","v":888,"vw":7.274369},{"c":7.22,"h":7.27,"l":7.2,"n":16,"o":7.27,"t":"2026-07-31T15:00:00Z","v":2590,"vw":7.249129},{"c":7.18,"h":7.21,"l":7.18,"n":39,"o":7.21,"t":"2026-07-31T15:15:00Z","v":2780,"vw":7.202212},{"c":7.15,"h":7.2,"l":7.15,"n":12,"o":7.165,"t":"2026-07-31T15:30:00Z","v":1016,"vw":7.172393},{"c":7.135,"h":7.18,"l":7.12,"n":9,"o":7.18,"t":"2026-07-31T15:45:00Z","v":2054,"vw":7.125802},{"c":7.13,"h":7.135,"l":7.13,"n":9,"o":7.13,"t":"2026-07-31T16:00:00Z","v":1175,"vw":7.130455},{"c":7.13,"h":7.145,"l":7.13,"n":4,"o":7.13,"t":"2026-07-31T16:15:00Z","v":346,"vw":7.136202},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-07-31T16:30:00Z","v":254,"vw":7.13},{"c":7.19,"h":7.19,"l":7.128,"n":5,"o":7.128,"t":"2026-07-31T16:45:00Z","v":1840,"vw":7.157554},{"c":7.11,"h":7.14,"l":7.1,"n":21,"o":7.14,"t":"2026-07-31T17:00:00Z","v":1438,"vw":7.113238},{"c":7.12,"h":7.12,"l":7.1053,"n":4,"o":7.1053,"t":"2026-07-31T17:15:00Z","v":1590,"vw":7.106287},{"c":7.1,"h":7.115,"l":7.1,"n":4,"o":7.11,"t":"2026-07-31T17:30:00Z","v":324,"vw":7.108548},{"c":7.1,"h":7.12,"l":7.1,"n":5,"o":7.12,"t":"2026-07-31T17:45:00Z","v":402,"vw":7.1125},{"c":7.12,"h":7.12,"l":7.105,"n":17,"o":7.105,"t":"2026-07-31T18:00:00Z","v":827,"vw":7.1086},{"c":7.15,"h":7.165,"l":7.15,"n":3,"o":7.165,"t":"2026-07-31T18:15:00Z","v":363,"vw":7.160739},{"c":7.17,"h":7.17,"l":7.15,"n":3,"o":7.17,"t":"2026-07-31T18:30:00Z","v":1308,"vw":7.168471},{"c":7.145,"h":7.155,"l":7.13,"n":9,"o":7.13,"t":"2026-07-31T18:45:00Z","v":1600,"vw":7.141345},{"c":7.13,"h":7.145,"l":7.1101,"n":6,"o":7.145,"t":"2026-07-31T19:00:00Z","v":1075,"vw":7.134067},{"c":7.15,"h":7.15,"l":7.125,"n":10,"o":7.125,"t":"2026-07-31T19:15:00Z","v":685,"vw":7.139002},{"c":7.15,"h":7.15,"l":7.13,"n":2,"o":7.13,"t":"2026-07-31T19:30:00Z","v":200,"vw":7.14},{"c":7.18,"h":7.19,"l":7.14,"n":63,"o":7.18,"t":"2026-07-31T19:45:00Z","v":3523,"vw":7.172359},{"c":7.2,"h":7.2,"l":7.2,"n":5,"o":7.2,"t":"2026-07-31T20:00:00Z","v":893,"vw":7.2},{"c":7.17,"h":7.2,"l":7.15,"n":43,"o":7.2,"t":"2026-08-03T13:30:00Z","v":2784,"vw":7.183146},{"c":7.2,"h":7.2,"l":7.175,"n":12,"o":7.185,"t":"2026-08-03T13:45:00Z","v":2575,"vw":7.19529},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-08-03T14:00:00Z","v":100,"vw":7.19},{"c":7.19,"h":7.23,"l":7.19,"n":12,"o":7.19,"t":"2026-08-03T14:15:00Z","v":882,"vw":7.20596},{"c":7.19,"h":7.2,"l":7.19,"n":6,"o":7.2,"t":"2026-08-03T14:30:00Z","v":1245,"vw":7.190837},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-08-03T14:45:00Z","v":100,"vw":7.2},{"c":7.1942,"h":7.205,"l":7.19,"n":3,"o":7.205,"t":"2026-08-03T15:00:00Z","v":331,"vw":7.197205},{"c":7.24,"h":7.25,"l":7.2,"n":26,"o":7.2,"t":"2026-08-03T15:15:00Z","v":2670,"vw":7.229265},{"c":7.259,"h":7.259,"l":7.24,"n":11,"o":7.24,"t":"2026-08-03T15:30:00Z","v":1149,"vw":7.253299},{"c":7.25,"h":7.26,"l":7.25,"n":16,"o":7.26,"t":"2026-08-03T15:45:00Z","v":1665,"vw":7.255289},{"c":7.25,"h":7.25,"l":7.24,"n":6,"o":7.25,"t":"2026-08-03T16:00:00Z","v":1638,"vw":7.249384},{"c":7.25,"h":7.25,"l":7.2307,"n":3,"o":7.2307,"t":"2026-08-03T16:15:00Z","v":300,"vw":7.243567},{"c":7.2205,"h":7.2242,"l":7.2205,"n":2,"o":7.2242,"t":"2026-08-03T16:30:00Z","v":200,"vw":7.22235},{"c":7.22,"h":7.224,"l":7.22,"n":2,"o":7.224,"t":"2026-08-03T16:45:00Z","v":200,"vw":7.222},{"c":7.23,"h":7.23,"l":7.22,"n":5,"o":7.22,"t":"2026-08-03T17:00:00Z","v":430,"vw":7.225},{"c":7.2436,"h":7.2436,"l":7.2401,"n":4,"o":7.2428,"t":"2026-08-03T17:15:00Z","v":591,"vw":7.241158},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-08-03T17:30:00Z","v":210,"vw":7.24},{"c":7.24,"h":7.2488,"l":7.24,"n":3,"o":7.24,"t":"2026-08-03T17:45:00Z","v":300,"vw":7.242933},{"c":7.24,"h":7.249,"l":7.24,"n":6,"o":7.24,"t":"2026-08-03T18:00:00Z","v":544,"vw":7.244873},{"c":7.2248,"h":7.24,"l":7.2248,"n":9,"o":7.24,"t":"2026-08-03T18:15:00Z","v":998,"vw":7.236968},{"c":7.25,"h":7.25,"l":7.22,"n":12,"o":7.22,"t":"2026-08-03T18:30:00Z","v":1079,"vw":7.24},{"c":7.255,"h":7.26,"l":7.25,"n":46,"o":7.26,"t":"2026-08-03T18:45:00Z","v":3554,"vw":7.258167},{"c":7.26,"h":7.26,"l":7.2516,"n":27,"o":7.26,"t":"2026-08-03T19:00:00Z","v":2068,"vw":7.259138},{"c":7.285,"h":7.29,"l":7.2557,"n":23,"o":7.2557,"t":"2026-08-03T19:15:00Z","v":5350,"vw":7.278185},{"c":7.3,"h":7.325,"l":7.3,"n":19,"o":7.3,"t":"2026-08-03T19:30:00Z","v":1203,"vw":7.310556},{"c":7.365,"h":7.38,"l":7.3,"n":47,"o":7.305,"t":"2026-08-03T19:45:00Z","v":3096,"vw":7.327487},{"c":7.38,"h":7.38,"l":7.38,"n":5,"o":7.38,"t":"2026-08-03T20:00:00Z","v":803,"vw":7.38},{"c":7.305,"h":7.34,"l":7.305,"n":14,"o":7.34,"t":"2026-08-04T13:30:00Z","v":2614,"vw":7.333915},{"c":7.31,"h":7.31,"l":7.26,"n":6,"o":7.26,"t":"2026-08-04T13:45:00Z","v":339,"vw":7.277742},{"c":7.31,"h":7.31,"l":7.31,"n":5,"o":7.31,"t":"2026-08-04T14:00:00Z","v":203,"vw":7.31},{"c":7.32,"h":7.32,"l":7.288,"n":5,"o":7.288,"t":"2026-08-04T14:15:00Z","v":1220,"vw":7.314667},{"c":7.28,"h":7.325,"l":7.28,"n":2,"o":7.325,"t":"2026-08-04T14:30:00Z","v":200,"vw":7.3025},{"c":7.32,"h":7.32,"l":7.287,"n":3,"o":7.287,"t":"2026-08-04T14:45:00Z","v":452,"vw":7.305507},{"c":7.325,"h":7.3498,"l":7.2996,"n":23,"o":7.2996,"t":"2026-08-04T15:00:00Z","v":846,"vw":7.32688},{"c":7.29,"h":7.31,"l":7.29,"n":8,"o":7.306,"t":"2026-08-04T15:15:00Z","v":5229,"vw":7.296142},{"c":7.32,"h":7.32,"l":7.28,"n":9,"o":7.32,"t":"2026-08-04T15:30:00Z","v":477,"vw":7.31},{"c":7.31,"h":7.32,"l":7.31,"n":4,"o":7.32,"t":"2026-08-04T15:45:00Z","v":1603,"vw":7.310667},{"c":7.28,"h":7.33,"l":7.28,"n":6,"o":7.31,"t":"2026-08-04T16:00:00Z","v":307,"vw":7.306667},{"c":7.33,"h":7.338,"l":7.31,"n":9,"o":7.31,"t":"2026-08-04T16:15:00Z","v":637,"vw":7.324333},{"c":7.335,"h":7.335,"l":7.32,"n":8,"o":7.33,"t":"2026-08-04T16:30:00Z","v":1198,"vw":7.332653},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-08-04T16:45:00Z","v":138,"vw":7.34},{"c":7.35,"h":7.35,"l":7.35,"n":11,"o":7.35,"t":"2026-08-04T17:00:00Z","v":703,"vw":7.35},{"c":7.37,"h":7.37,"l":7.36,"n":14,"o":7.36,"t":"2026-08-04T17:15:00Z","v":1427,"vw":7.368777},{"c":7.34,"h":7.36,"l":7.34,"n":7,"o":7.36,"t":"2026-08-04T17:30:00Z","v":245,"vw":7.35},{"c":7.34,"h":7.35,"l":7.34,"n":7,"o":7.35,"t":"2026-08-04T17:45:00Z","v":230,"vw":7.345},{"c":7.34,"h":7.35,"l":7.33,"n":17,"o":7.35,"t":"2026-08-04T18:00:00Z","v":3790,"vw":7.339891},{"c":7.33,"h":7.3499,"l":7.33,"n":21,"o":7.34,"t":"2026-08-04T18:15:00Z","v":1099,"vw":7.337783},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-08-04T18:30:00Z","v":1200,"vw":7.33},{"c":7.34,"h":7.34,"l":7.33,"n":8,"o":7.33,"t":"2026-08-04T18:45:00Z","v":736,"vw":7.331429},{"c":7.33,"h":7.332,"l":7.33,"n":8,"o":7.332,"t":"2026-08-04T19:00:00Z","v":465,"vw":7.330667},{"c":7.33,"h":7.33,"l":7.33,"n":5,"o":7.33,"t":"2026-08-04T19:15:00Z","v":133,"vw":7.33},{"c":7.34,"h":7.345,"l":7.34,"n":20,"o":7.345,"t":"2026-08-04T19:30:00Z","v":1449,"vw":7.34404},{"c":7.33,"h":7.34,"l":7.33,"n":29,"o":7.34,"t":"2026-08-04T19:45:00Z","v":2951,"vw":7.3376},{"c":7.32,"h":7.32,"l":7.32,"n":3,"o":7.32,"t":"2026-08-04T20:00:00Z","v":696,"vw":7.32},{"c":7.3217,"h":7.345,"l":7.3217,"n":8,"o":7.34,"t":"2026-08-05T13:30:00Z","v":424,"vw":7.33692},{"c":7.36,"h":7.36,"l":7.33,"n":16,"o":7.33,"t":"2026-08-05T13:45:00Z","v":1818,"vw":7.353711},{"c":7.3601,"h":7.37,"l":7.34,"n":26,"o":7.34,"t":"2026-08-05T14:00:00Z","v":3354,"vw":7.360728},{"c":7.37,"h":7.3776,"l":7.35,"n":22,"o":7.36,"t":"2026-08-05T14:15:00Z","v":2333,"vw":7.367956},{"c":7.36,"h":7.3688,"l":7.36,"n":27,"o":7.36,"t":"2026-08-05T14:30:00Z","v":2834,"vw":7.360789},{"c":7.3,"h":7.36,"l":7.3,"n":39,"o":7.355,"t":"2026-08-05T14:45:00Z","v":3635,"vw":7.34477},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-08-05T15:00:00Z","v":170,"vw":7.3},{"c":7.2856,"h":7.2856,"l":7.284,"n":3,"o":7.284,"t":"2026-08-05T15:15:00Z","v":206,"vw":7.2848},{"c":7.28,"h":7.29,"l":7.28,"n":6,"o":7.29,"t":"2026-08-05T15:30:00Z","v":214,"vw":7.285},{"c":7.31,"h":7.31,"l":7.28,"n":22,"o":7.28,"t":"2026-08-05T15:45:00Z","v":1354,"vw":7.286298},{"c":7.295,"h":7.295,"l":7.28,"n":4,"o":7.28,"t":"2026-08-05T16:00:00Z","v":266,"vw":7.2875},{"c":7.3,"h":7.31,"l":7.3,"n":8,"o":7.31,"t":"2026-08-05T16:15:00Z","v":593,"vw":7.306094},{"c":7.305,"h":7.325,"l":7.28,"n":7,"o":7.325,"t":"2026-08-05T16:30:00Z","v":542,"vw":7.304478},{"c":7.29,"h":7.29,"l":7.28,"n":5,"o":7.28,"t":"2026-08-05T16:45:00Z","v":268,"vw":7.285},{"c":7.31,"h":7.31,"l":7.29,"n":14,"o":7.29,"t":"2026-08-05T17:00:00Z","v":230,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":3,"o":7.31,"t":"2026-08-05T17:15:00Z","v":210,"vw":7.31},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-08-05T17:30:00Z","v":100,"vw":7.31},{"c":7.2985,"h":7.316,"l":7.2985,"n":9,"o":7.316,"t":"2026-08-05T17:45:00Z","v":308,"vw":7.305979},{"c":7.3281,"h":7.3281,"l":7.31,"n":5,"o":7.31,"t":"2026-08-05T18:00:00Z","v":664,"vw":7.314101},{"c":7.31,"h":7.32,"l":7.31,"n":6,"o":7.32,"t":"2026-08-05T18:15:00Z","v":1016,"vw":7.311},{"c":7.308,"h":7.32,"l":7.305,"n":5,"o":7.305,"t":"2026-08-05T18:30:00Z","v":652,"vw":7.312845},{"c":7.315,"h":7.315,"l":7.315,"n":1,"o":7.315,"t":"2026-08-05T18:45:00Z","v":100,"vw":7.315},{"c":7.32,"h":7.33,"l":7.32,"n":25,"o":7.32,"t":"2026-08-05T19:00:00Z","v":1202,"vw":7.323842},{"c":7.32,"h":7.35,"l":7.32,"n":4,"o":7.33,"t":"2026-08-05T19:30:00Z","v":310,"vw":7.333333},{"c":7.335,"h":7.35,"l":7.32,"n":51,"o":7.32,"t":"2026-08-05T19:45:00Z","v":2616,"vw":7.339748},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-08-05T20:00:00Z","v":755,"vw":7.34},{"c":7.3,"h":7.37,"l":7.28,"n":28,"o":7.37,"t":"2026-08-06T13:30:00Z","v":7499,"vw":7.313632},{"c":7.28,"h":7.32,"l":7.275,"n":32,"o":7.32,"t":"2026-08-06T13:45:00Z","v":8252,"vw":7.295492},{"c":7.3,"h":7.32,"l":7.28,"n":18,"o":7.28,"t":"2026-08-06T14:00:00Z","v":664,"vw":7.303565},{"c":7.35,"h":7.35,"l":7.33,"n":12,"o":7.33,"t":"2026-08-06T14:15:00Z","v":1503,"vw":7.345371},{"c":7.27,"h":7.34,"l":7.27,"n":63,"o":7.34,"t":"2026-08-06T14:30:00Z","v":15897,"vw":7.28932},{"c":7.3,"h":7.3,"l":7.25,"n":11,"o":7.27,"t":"2026-08-06T14:45:00Z","v":11002,"vw":7.288682},{"c":7.3,"h":7.3,"l":7.25,"n":30,"o":7.2999,"t":"2026-08-06T15:00:00Z","v":2775,"vw":7.2849},{"c":7.3,"h":7.37,"l":7.22,"n":78,"o":7.27,"t":"2026-08-06T15:15:00Z","v":20559,"vw":7.338821},{"c":7.385,"h":7.42,"l":7.3,"n":174,"o":7.31,"t":"2026-08-06T15:30:00Z","v":22406,"vw":7.356669},{"c":7.355,"h":7.355,"l":7.35,"n":3,"o":7.35,"t":"2026-08-06T15:45:00Z","v":639,"vw":7.351069},{"c":7.32,"h":7.36,"l":7.3,"n":22,"o":7.355,"t":"2026-08-06T16:00:00Z","v":2762,"vw":7.319834},{"c":7.32,"h":7.3701,"l":7.31,"n":51,"o":7.335,"t":"2026-08-06T16:15:00Z","v":3283,"vw":7.341944},{"c":7.34,"h":7.3487,"l":7.34,"n":4,"o":7.3487,"t":"2026-08-06T16:30:00Z","v":337,"vw":7.343521},{"c":7.32,"h":7.34,"l":7.32,"n":19,"o":7.34,"t":"2026-08-06T16:45:00Z","v":667,"vw":7.324},{"c":7.35,"h":7.36,"l":7.35,"n":11,"o":7.36,"t":"2026-08-06T17:00:00Z","v":354,"vw":7.355},{"c":7.36,"h":7.4,"l":7.335,"n":40,"o":7.335,"t":"2026-08-06T17:15:00Z","v":2596,"vw":7.381087},{"c":7.35,"h":7.35,"l":7.345,"n":2,"o":7.345,"t":"2026-08-06T17:30:00Z","v":200,"vw":7.3475},{"c":7.37,"h":7.38,"l":7.37,"n":6,"o":7.38,"t":"2026-08-06T17:45:00Z","v":232,"vw":7.375},{"c":7.37,"h":7.375,"l":7.365,"n":11,"o":7.375,"t":"2026-08-06T18:00:00Z","v":483,"vw":7.37},{"c":7.4,"h":7.4,"l":7.39,"n":2,"o":7.39,"t":"2026-08-06T18:15:00Z","v":200,"vw":7.395},{"c":7.39,"h":7.42,"l":7.39,"n":8,"o":7.42,"t":"2026-08-06T18:30:00Z","v":210,"vw":7.405},{"c":7.385,"h":7.41,"l":7.385,"n":7,"o":7.41,"t":"2026-08-06T18:45:00Z","v":433,"vw":7.393571},{"c":7.375,"h":7.38,"l":7.375,"n":7,"o":7.38,"t":"2026-08-06T19:00:00Z","v":318,"vw":7.3775},{"c":7.37,"h":7.375,"l":7.37,"n":5,"o":7.375,"t":"2026-08-06T19:15:00Z","v":219,"vw":7.3725},{"c":7.345,"h":7.38,"l":7.33,"n":30,"o":7.37,"t":"2026-08-06T19:30:00Z","v":5608,"vw":7.342185},{"c":7.36,"h":7.48,"l":7.325,"n":319,"o":7.345,"t":"2026-08-06T19:45:00Z","v":32257,"vw":7.435529},{"c":6.97,"h":7.39,"l":6.97,"n":19,"o":7.39,"t":"2026-08-06T20:00:00Z","v":2456,"vw":7.241947},{"c":6.8,"h":6.91,"l":6.8,"n":11,"o":6.91,"t":"2026-08-06T20:15:00Z","v":1189,"vw":6.842646},{"c":6.88,"h":6.9,"l":6.88,"n":16,"o":6.9,"t":"2026-08-06T21:15:00Z","v":462,"vw":6.89},{"c":7.12,"h":7.12,"l":7.12,"n":3,"o":7.12,"t":"2026-08-06T21:45:00Z","v":151,"vw":7.12},{"c":7.29,"h":7.29,"l":7.29,"n":4,"o":7.29,"t":"2026-08-06T23:00:00Z","v":434,"vw":7.29},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-08-07T08:00:00Z","v":114,"vw":7.39},{"c":7.34,"h":7.36,"l":7.3,"n":11,"o":7.31,"t":"2026-08-07T11:00:00Z","v":3499,"vw":7.349197},{"c":7.4,"h":7.4,"l":7.34,"n":20,"o":7.36,"t":"2026-08-07T11:15:00Z","v":3404,"vw":7.385114},{"c":7.49,"h":7.49,"l":7.4745,"n":4,"o":7.4745,"t":"2026-08-07T11:30:00Z","v":11766,"vw":7.480298},{"c":7.25,"h":7.26,"l":7.25,"n":8,"o":7.26,"t":"2026-08-07T13:15:00Z","v":377,"vw":7.253333},{"c":7.3271,"h":7.335,"l":7.1,"n":118,"o":7.23,"t":"2026-08-07T13:30:00Z","v":16623,"vw":7.213394},{"c":7.355,"h":7.355,"l":7.23,"n":7,"o":7.23,"t":"2026-08-07T13:45:00Z","v":657,"vw":7.318756},{"c":7.312,"h":7.35,"l":7.26,"n":13,"o":7.26,"t":"2026-08-07T14:00:00Z","v":941,"vw":7.334},{"c":7.36,"h":7.365,"l":7.2814,"n":41,"o":7.33,"t":"2026-08-07T14:15:00Z","v":2184,"vw":7.328141},{"c":7.315,"h":7.38,"l":7.315,"n":30,"o":7.36,"t":"2026-08-07T14:30:00Z","v":3321,"vw":7.361166},{"c":7.355,"h":7.37,"l":7.355,"n":14,"o":7.3699,"t":"2026-08-07T14:45:00Z","v":920,"vw":7.368179},{"c":7.39,"h":7.39,"l":7.36,"n":8,"o":7.36,"t":"2026-08-07T15:00:00Z","v":385,"vw":7.37696},{"c":7.4099,"h":7.42,"l":7.4099,"n":10,"o":7.41,"t":"2026-08-07T15:15:00Z","v":1612,"vw":7.411382},{"c":7.45,"h":7.45,"l":7.39,"n":34,"o":7.4199,"t":"2026-08-07T15:30:00Z","v":5298,"vw":7.416305},{"c":7.47,"h":7.5,"l":7.44,"n":44,"o":7.44,"t":"2026-08-07T15:45:00Z","v":4759,"vw":7.480211},{"c":7.45,"h":7.45,"l":7.26,"n":180,"o":7.44,"t":"2026-08-07T16:00:00Z","v":29427,"vw":7.34348},{"c":7.43,"h":7.44,"l":7.38,"n":12,"o":7.425,"t":"2026-08-07T16:15:00Z","v":832,"vw":7.414425},{"c":7.43,"h":7.45,"l":7.38,"n":19,"o":7.3932,"t":"2026-08-07T16:30:00Z","v":1605,"vw":7.427467},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-08-07T16:45:00Z","v":100,"vw":7.41},{"c":7.48,"h":7.48,"l":7.415,"n":88,"o":7.415,"t":"2026-08-07T17:00:00Z","v":8114,"vw":7.464831},{"c":7.4738,"h":7.57,"l":7.4738,"n":76,"o":7.49,"t":"2026-08-07T17:15:00Z","v":6012,"vw":7.496866},{"c":7.495,"h":7.52,"l":7.4198,"n":11,"o":7.52,"t":"2026-08-07T17:30:00Z","v":1430,"vw":7.438692},{"c":7.45,"h":7.45,"l":7.4401,"n":10,"o":7.45,"t":"2026-08-07T17:45:00Z","v":2171,"vw":7.441034},{"c":7.5,"h":7.5,"l":7.48,"n":32,"o":7.48,"t":"2026-08-07T18:00:00Z","v":2809,"vw":7.495354},{"c":7.5,"h":7.54,"l":7.5,"n":11,"o":7.5,"t":"2026-08-07T18:15:00Z","v":426,"vw":7.513333},{"c":7.515,"h":7.53,"l":7.515,"n":33,"o":7.53,"t":"2026-08-07T18:30:00Z","v":2151,"vw":7.529167},{"c":7.555,"h":7.555,"l":7.525,"n":32,"o":7.525,"t":"2026-08-07T19:00:00Z","v":2687,"vw":7.548921},{"c":7.56,"h":7.58,"l":7.56,"n":30,"o":7.57,"t":"2026-08-07T19:15:00Z","v":1085,"vw":7.567688},{"c":7.545,"h":7.56,"l":7.5299,"n":57,"o":7.54,"t":"2026-08-07T19:30:00Z","v":27630,"vw":7.540655},{"c":7.5,"h":7.55,"l":7.48,"n":177,"o":7.545,"t":"2026-08-07T19:45:00Z","v":20261,"vw":7.51526},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-08-07T20:00:00Z","v":2185,"vw":7.5},{"c":7.54,"h":7.54,"l":7.41,"n":47,"o":7.41,"t":"2026-08-10T13:30:00Z","v":2452,"vw":7.448056},{"c":7.45,"h":7.5319,"l":7.45,"n":21,"o":7.5319,"t":"2026-08-10T13:45:00Z","v":2384,"vw":7.477468},{"c":7.44,"h":7.47,"l":7.44,"n":10,"o":7.44,"t":"2026-08-10T14:00:00Z","v":2322,"vw":7.451899},{"c":7.445,"h":7.445,"l":7.445,"n":6,"o":7.445,"t":"2026-08-10T14:15:00Z","v":126,"vw":7.445},{"c":7.43,"h":7.43,"l":7.43,"n":4,"o":7.43,"t":"2026-08-10T14:30:00Z","v":216,"vw":7.43},{"c":7.44,"h":7.44,"l":7.43,"n":13,"o":7.43,"t":"2026-08-10T15:00:00Z","v":1469,"vw":7.432209},{"c":7.46,"h":7.46,"l":7.4,"n":94,"o":7.421,"t":"2026-08-10T15:30:00Z","v":17440,"vw":7.428018},{"c":7.465,"h":7.47,"l":7.44,"n":27,"o":7.44,"t":"2026-08-10T15:45:00Z","v":17924,"vw":7.458251},{"c":7.47,"h":7.48,"l":7.47,"n":21,"o":7.48,"t":"2026-08-10T16:00:00Z","v":3291,"vw":7.473409},{"c":7.48,"h":7.48,"l":7.475,"n":4,"o":7.475,"t":"2026-08-10T16:15:00Z","v":251,"vw":7.4775},{"c":7.485,"h":7.4999,"l":7.48,"n":7,"o":7.48,"t":"2026-08-10T16:45:00Z","v":601,"vw":7.489955},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-08-10T17:00:00Z","v":300,"vw":7.5},{"c":7.49,"h":7.5,"l":7.48,"n":76,"o":7.485,"t":"2026-08-10T17:15:00Z","v":7709,"vw":7.497907},{"c":7.5,"h":7.52,"l":7.5,"n":12,"o":7.52,"t":"2026-08-10T17:30:00Z","v":500,"vw":7.51},{"c":7.52,"h":7.52,"l":7.515,"n":2,"o":7.515,"t":"2026-08-10T17:45:00Z","v":200,"vw":7.5175},{"c":7.49,"h":7.54,"l":7.49,"n":47,"o":7.52,"t":"2026-08-10T18:00:00Z","v":6783,"vw":7.500674},{"c":7.49,"h":7.49,"l":7.49,"n":3,"o":7.49,"t":"2026-08-10T18:15:00Z","v":102,"vw":7.49},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-08-10T18:45:00Z","v":300,"vw":7.52},{"c":7.52,"h":7.53,"l":7.51,"n":4,"o":7.53,"t":"2026-08-10T19:00:00Z","v":707,"vw":7.525745},{"c":7.615,"h":7.62,"l":7.54,"n":63,"o":7.54,"t":"2026-08-10T19:30:00Z","v":5896,"vw":7.586083},{"c":7.6,"h":7.65,"l":7.6,"n":130,"o":7.6,"t":"2026-08-10T19:45:00Z","v":4963,"vw":7.627288},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-08-10T20:00:00Z","v":1909,"vw":7.65},{"c":7.59,"h":7.665,"l":7.59,"n":25,"o":7.65,"t":"2026-08-11T13:30:00Z","v":4480,"vw":7.65},{"c":7.605,"h":7.64,"l":7.605,"n":4,"o":7.63,"t":"2026-08-11T13:45:00Z","v":810,"vw":7.632778},{"c":7.6599,"h":7.6599,"l":7.65,"n":3,"o":7.65,"t":"2026-08-11T14:00:00Z","v":239,"vw":7.655596},{"c":7.6,"h":7.61,"l":7.5714,"n":6,"o":7.61,"t":"2026-08-11T14:15:00Z","v":2255,"vw":7.603668},{"c":7.61,"h":7.6526,"l":7.61,"n":14,"o":7.6526,"t":"2026-08-11T14:30:00Z","v":2012,"vw":7.625191},{"c":7.66,"h":7.66,"l":7.57,"n":64,"o":7.605,"t":"2026-08-11T14:45:00Z","v":3766,"vw":7.635867},{"c":7.715,"h":7.72,"l":7.65,"n":29,"o":7.65,"t":"2026-08-11T15:15:00Z","v":13885,"vw":7.715375},{"c":7.67,"h":7.715,"l":7.67,"n":10,"o":7.715,"t":"2026-08-11T15:30:00Z","v":1088,"vw":7.699906},{"c":7.68,"h":7.68,"l":7.67,"n":2,"o":7.67,"t":"2026-08-11T15:45:00Z","v":1800,"vw":7.673889},{"c":7.69,"h":7.69,"l":7.61,"n":44,"o":7.69,"t":"2026-08-11T16:00:00Z","v":4768,"vw":7.678328},{"c":7.7,"h":7.7,"l":7.68,"n":12,"o":7.68,"t":"2026-08-11T16:15:00Z","v":520,"vw":7.694624},{"c":7.7038,"h":7.71,"l":7.7038,"n":3,"o":7.71,"t":"2026-08-11T16:30:00Z","v":452,"vw":7.705175},{"c":7.71,"h":7.73,"l":7.71,"n":11,"o":7.72,"t":"2026-08-11T16:45:00Z","v":733,"vw":7.723158},{"c":7.715,"h":7.74,"l":7.715,"n":8,"o":7.73,"t":"2026-08-11T17:00:00Z","v":703,"vw":7.722677},{"c":7.74,"h":7.74,"l":7.715,"n":12,"o":7.715,"t":"2026-08-11T17:15:00Z","v":1726,"vw":7.737146},{"c":7.68,"h":7.7231,"l":7.68,"n":8,"o":7.6968,"t":"2026-08-11T17:30:00Z","v":4188,"vw":7.700575},{"c":7.7,"h":7.71,"l":7.685,"n":26,"o":7.685,"t":"2026-08-11T17:45:00Z","v":1788,"vw":7.692543},{"c":7.71,"h":7.71,"l":7.71,"n":27,"o":7.71,"t":"2026-08-11T18:00:00Z","v":559,"vw":7.71},{"c":7.725,"h":7.7363,"l":7.725,"n":7,"o":7.7363,"t":"2026-08-11T18:15:00Z","v":846,"vw":7.729534},{"c":7.72,"h":7.74,"l":7.71,"n":15,"o":7.71,"t":"2026-08-11T18:30:00Z","v":1120,"vw":7.72706},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-08-11T18:45:00Z","v":100,"vw":7.74},{"c":7.7056,"h":7.71,"l":7.7056,"n":4,"o":7.7071,"t":"2026-08-11T19:00:00Z","v":304,"vw":7.707567},{"c":7.68,"h":7.72,"l":7.68,"n":7,"o":7.72,"t":"2026-08-11T19:15:00Z","v":256,"vw":7.7},{"c":7.74,"h":7.74,"l":7.68,"n":15,"o":7.68,"t":"2026-08-11T19:30:00Z","v":955,"vw":7.703729},{"c":7.74,"h":7.748,"l":7.725,"n":38,"o":7.74,"t":"2026-08-11T19:45:00Z","v":1878,"vw":7.734491},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-08-11T20:00:00Z","v":715,"vw":7.75},{"c":7.7,"h":7.74,"l":7.7,"n":97,"o":7.7,"t":"2026-08-12T13:30:00Z","v":4774,"vw":7.721723},{"c":7.698,"h":7.698,"l":7.6601,"n":11,"o":7.685,"t":"2026-08-12T13:45:00Z","v":826,"vw":7.681997},{"c":7.695,"h":7.73,"l":7.69,"n":57,"o":7.73,"t":"2026-08-12T14:00:00Z","v":7390,"vw":7.701006},{"c":7.7825,"h":7.8,"l":7.7,"n":47,"o":7.7,"t":"2026-08-12T14:15:00Z","v":4589,"vw":7.764932},{"c":7.775,"h":7.78,"l":7.75,"n":16,"o":7.77,"t":"2026-08-12T14:30:00Z","v":5633,"vw":7.769017},{"c":7.8,"h":7.805,"l":7.8,"n":18,"o":7.805,"t":"2026-08-12T14:45:00Z","v":543,"vw":7.801667},{"c":7.8,"h":7.8,"l":7.8,"n":10,"o":7.8,"t":"2026-08-12T15:00:00Z","v":744,"vw":7.8},{"c":7.86,"h":7.86,"l":7.815,"n":16,"o":7.85,"t":"2026-08-12T15:15:00Z","v":4331,"vw":7.848505},{"c":7.85,"h":7.8899,"l":7.815,"n":10,"o":7.8899,"t":"2026-08-12T15:30:00Z","v":1116,"vw":7.859527},{"c":7.885,"h":7.885,"l":7.7928,"n":17,"o":7.8,"t":"2026-08-12T15:45:00Z","v":1425,"vw":7.826009},{"c":7.76,"h":7.8,"l":7.76,"n":12,"o":7.7914,"t":"2026-08-12T16:00:00Z","v":841,"vw":7.788375},{"c":7.7028,"h":7.7115,"l":7.7028,"n":4,"o":7.7115,"t":"2026-08-12T16:15:00Z","v":1099,"vw":7.704407},{"c":7.7385,"h":7.7385,"l":7.7385,"n":1,"o":7.7385,"t":"2026-08-12T17:30:00Z","v":200,"vw":7.7385},{"c":7.73,"h":7.745,"l":7.73,"n":7,"o":7.745,"t":"2026-08-12T17:45:00Z","v":240,"vw":7.7375},{"c":7.735,"h":7.735,"l":7.73,"n":9,"o":7.735,"t":"2026-08-12T18:15:00Z","v":658,"vw":7.734057},{"c":7.735,"h":7.74,"l":7.7163,"n":14,"o":7.735,"t":"2026-08-12T18:30:00Z","v":1253,"vw":7.729109},{"c":7.74,"h":7.75,"l":7.735,"n":10,"o":7.735,"t":"2026-08-12T18:45:00Z","v":400,"vw":7.742378},{"c":7.7347,"h":7.7347,"l":7.71,"n":14,"o":7.71,"t":"2026-08-12T19:00:00Z","v":670,"vw":7.713943},{"c":7.7032,"h":7.7032,"l":7.7031,"n":2,"o":7.7031,"t":"2026-08-12T19:15:00Z","v":827,"vw":7.703131},{"c":7.73,"h":7.73,"l":7.73,"n":6,"o":7.73,"t":"2026-08-12T19:30:00Z","v":145,"vw":7.73},{"c":7.725,"h":7.735,"l":7.7,"n":225,"o":7.72,"t":"2026-08-12T19:45:00Z","v":4854,"vw":7.719879},{"c":7.72,"h":7.72,"l":7.72,"n":4,"o":7.72,"t":"2026-08-12T20:00:00Z","v":1119,"vw":7.72},{"c":7.7699,"h":7.7699,"l":7.71,"n":6,"o":7.74,"t":"2026-08-13T13:30:00Z","v":1703,"vw":7.738224},{"c":7.77,"h":7.77,"l":7.7,"n":36,"o":7.715,"t":"2026-08-13T13:45:00Z","v":1876,"vw":7.734498},{"c":7.68,"h":7.705,"l":7.67,"n":21,"o":7.705,"t":"2026-08-13T14:00:00Z","v":1392,"vw":7.680415},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-08-13T14:30:00Z","v":199,"vw":7.72},{"c":7.65,"h":7.7,"l":7.65,"n":28,"o":7.7,"t":"2026-08-13T14:45:00Z","v":1408,"vw":7.692174},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-08-13T15:00:00Z","v":101,"vw":7.65},{"c":7.7272,"h":7.7272,"l":7.63,"n":20,"o":7.64,"t":"2026-08-13T15:15:00Z","v":2216,"vw":7.661319},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-08-13T16:00:00Z","v":200,"vw":7.65},{"c":7.65,"h":7.65,"l":7.62,"n":4,"o":7.62,"t":"2026-08-13T16:15:00Z","v":528,"vw":7.644},{"c":7.66,"h":7.6788,"l":7.66,"n":17,"o":7.6788,"t":"2026-08-13T16:30:00Z","v":2430,"vw":7.674497},{"c":7.685,"h":7.685,"l":7.685,"n":1,"o":7.685,"t":"2026-08-13T16:45:00Z","v":200,"vw":7.685},{"c":7.685,"h":7.6899,"l":7.68,"n":10,"o":7.68,"t":"2026-08-13T17:15:00Z","v":648,"vw":7.684983},{"c":7.7,"h":7.7,"l":7.67,"n":6,"o":7.67,"t":"2026-08-13T17:30:00Z","v":539,"vw":7.676818},{"c":7.71,"h":7.71,"l":7.7,"n":6,"o":7.7,"t":"2026-08-13T17:45:00Z","v":417,"vw":7.704847},{"c":7.715,"h":7.715,"l":7.7137,"n":5,"o":7.715,"t":"2026-08-13T18:15:00Z","v":652,"vw":7.714601},{"c":7.695,"h":7.715,"l":7.67,"n":69,"o":7.715,"t":"2026-08-13T18:30:00Z","v":6448,"vw":7.695392},{"c":7.72,"h":7.72,"l":7.7,"n":27,"o":7.7,"t":"2026-08-13T18:45:00Z","v":3324,"vw":7.703096},{"c":7.71,"h":7.71,"l":7.71,"n":12,"o":7.71,"t":"2026-08-13T19:00:00Z","v":382,"vw":7.71},{"c":7.73,"h":7.73,"l":7.72,"n":19,"o":7.73,"t":"2026-08-13T19:15:00Z","v":1063,"vw":7.728572},{"c":7.74,"h":7.74,"l":7.73,"n":24,"o":7.73,"t":"2026-08-13T19:30:00Z","v":1437,"vw":7.734},{"c":7.67,"h":7.74,"l":7.67,"n":153,"o":7.74,"t":"2026-08-13T19:45:00Z","v":16954,"vw":7.699184},{"c":7.66,"h":7.66,"l":7.66,"n":6,"o":7.66,"t":"2026-08-13T20:00:00Z","v":1292,"vw":7.66},{"c":7.54,"h":7.66,"l":7.4403,"n":44,"o":7.63,"t":"2026-08-14T13:30:00Z","v":16535,"vw":7.470338},{"c":7.545,"h":7.545,"l":7.545,"n":1,"o":7.545,"t":"2026-08-14T13:45:00Z","v":100,"vw":7.545},{"c":7.5,"h":7.5797,"l":7.5,"n":4,"o":7.5797,"t":"2026-08-14T14:00:00Z","v":678,"vw":7.556564},{"c":7.56,"h":7.6322,"l":7.5101,"n":24,"o":7.6322,"t":"2026-08-14T14:15:00Z","v":9649,"vw":7.513922},{"c":7.585,"h":7.585,"l":7.5101,"n":4,"o":7.5101,"t":"2026-08-14T14:30:00Z","v":548,"vw":7.523818},{"c":7.5401,"h":7.585,"l":7.5401,"n":2,"o":7.585,"t":"2026-08-14T14:45:00Z","v":224,"vw":7.560145},{"c":7.58,"h":7.6444,"l":7.58,"n":5,"o":7.6444,"t":"2026-08-14T15:00:00Z","v":671,"vw":7.622933},{"c":7.5645,"h":7.64,"l":7.5631,"n":4,"o":7.5631,"t":"2026-08-14T15:15:00Z","v":320,"vw":7.5892},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-08-14T15:30:00Z","v":100,"vw":7.6},{"c":7.54,"h":7.575,"l":7.53,"n":23,"o":7.57,"t":"2026-08-14T15:45:00Z","v":4345,"vw":7.540499},{"c":7.51,"h":7.51,"l":7.51,"n":5,"o":7.51,"t":"2026-08-14T16:00:00Z","v":205,"vw":7.51},{"c":7.5423,"h":7.5423,"l":7.5423,"n":1,"o":7.5423,"t":"2026-08-14T16:15:00Z","v":100,"vw":7.5423},{"c":7.56,"h":7.56,"l":7.56,"n":7,"o":7.56,"t":"2026-08-14T16:45:00Z","v":782,"vw":7.56},{"c":7.555,"h":7.5699,"l":7.55,"n":5,"o":7.5699,"t":"2026-08-14T17:00:00Z","v":1863,"vw":7.557879},{"c":7.65,"h":7.66,"l":7.54,"n":44,"o":7.541,"t":"2026-08-14T17:15:00Z","v":9679,"vw":7.566642},{"c":7.65,"h":7.65,"l":7.65,"n":6,"o":7.65,"t":"2026-08-14T17:30:00Z","v":133,"vw":7.65},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-08-14T18:00:00Z","v":600,"vw":7.67},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-08-14T18:30:00Z","v":433,"vw":7.66},{"c":7.64,"h":7.6649,"l":7.64,"n":34,"o":7.6501,"t":"2026-08-14T19:00:00Z","v":3249,"vw":7.653529},{"c":7.65,"h":7.655,"l":7.65,"n":7,"o":7.655,"t":"2026-08-14T19:15:00Z","v":1567,"vw":7.65032},{"c":7.655,"h":7.655,"l":7.655,"n":5,"o":7.655,"t":"2026-08-14T19:30:00Z","v":247,"vw":7.655},{"c":7.65,"h":7.66,"l":7.63,"n":51,"o":7.66,"t":"2026-08-14T19:45:00Z","v":2184,"vw":7.647744},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-08-14T20:00:00Z","v":843,"vw":7.65},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-08-14T22:30:00Z","v":275,"vw":7.61},{"c":7.65,"h":7.65,"l":7.63,"n":25,"o":7.63,"t":"2026-08-17T13:30:00Z","v":3052,"vw":7.63735},{"c":7.645,"h":7.65,"l":7.645,"n":13,"o":7.65,"t":"2026-08-17T13:45:00Z","v":2769,"vw":7.649809},{"c":7.635,"h":7.65,"l":7.63,"n":9,"o":7.63,"t":"2026-08-17T14:00:00Z","v":2191,"vw":7.644762},{"c":7.6375,"h":7.64,"l":7.63,"n":7,"o":7.64,"t":"2026-08-17T14:15:00Z","v":1236,"vw":7.635625},{"c":7.63,"h":7.64,"l":7.62,"n":10,"o":7.64,"t":"2026-08-17T14:30:00Z","v":1706,"vw":7.627594},{"c":7.64,"h":7.64,"l":7.6201,"n":5,"o":7.6201,"t":"2026-08-17T14:45:00Z","v":2523,"vw":7.637549},{"c":7.68,"h":7.68,"l":7.6425,"n":23,"o":7.6425,"t":"2026-08-17T15:00:00Z","v":4840,"vw":7.658528},{"c":7.65,"h":7.66,"l":7.65,"n":12,"o":7.66,"t":"2026-08-17T15:15:00Z","v":735,"vw":7.652},{"c":7.68,"h":7.68,"l":7.665,"n":13,"o":7.68,"t":"2026-08-17T15:30:00Z","v":770,"vw":7.671195},{"c":7.68,"h":7.68,"l":7.6537,"n":7,"o":7.6537,"t":"2026-08-17T16:00:00Z","v":559,"vw":7.669596},{"c":7.67,"h":7.68,"l":7.67,"n":11,"o":7.68,"t":"2026-08-17T16:15:00Z","v":824,"vw":7.675627},{"c":7.6537,"h":7.6537,"l":7.6537,"n":1,"o":7.6537,"t":"2026-08-17T16:45:00Z","v":273,"vw":7.6537},{"c":7.68,"h":7.68,"l":7.67,"n":7,"o":7.67,"t":"2026-08-17T17:00:00Z","v":310,"vw":7.675},{"c":7.665,"h":7.665,"l":7.665,"n":5,"o":7.665,"t":"2026-08-17T18:00:00Z","v":579,"vw":7.665},{"c":7.655,"h":7.67,"l":7.655,"n":6,"o":7.6565,"t":"2026-08-17T18:30:00Z","v":1013,"vw":7.6579},{"c":7.65,"h":7.65,"l":7.65,"n":8,"o":7.65,"t":"2026-08-17T19:15:00Z","v":732,"vw":7.65},{"c":7.62,"h":7.65,"l":7.62,"n":20,"o":7.65,"t":"2026-08-17T19:30:00Z","v":1899,"vw":7.634586},{"c":7.625,"h":7.63,"l":7.62,"n":52,"o":7.62,"t":"2026-08-17T19:45:00Z","v":5373,"vw":7.624237},{"c":7.63,"h":7.63,"l":7.63,"n":4,"o":7.63,"t":"2026-08-17T20:00:00Z","v":1415,"vw":7.63},{"c":7.6201,"h":7.65,"l":7.6201,"n":7,"o":7.65,"t":"2026-08-18T13:30:00Z","v":270,"vw":7.634881},{"c":7.65,"h":7.65,"l":7.63,"n":16,"o":7.63,"t":"2026-08-18T13:45:00Z","v":2821,"vw":7.63543},{"c":7.67,"h":7.67,"l":7.64,"n":12,"o":7.644,"t":"2026-08-18T14:00:00Z","v":3264,"vw":7.656056},{"c":7.64,"h":7.65,"l":7.63,"n":42,"o":7.64,"t":"2026-08-18T14:15:00Z","v":5155,"vw":7.637881},{"c":7.63,"h":7.63,"l":7.63,"n":4,"o":7.63,"t":"2026-08-18T15:00:00Z","v":146,"vw":7.63},{"c":7.63,"h":7.67,"l":7.63,"n":6,"o":7.645,"t":"2026-08-18T15:15:00Z","v":408,"vw":7.648333},{"c":7.6231,"h":7.6256,"l":7.6231,"n":4,"o":7.6256,"t":"2026-08-18T15:30:00Z","v":765,"vw":7.624922},{"c":7.66,"h":7.66,"l":7.63,"n":7,"o":7.65,"t":"2026-08-18T16:00:00Z","v":652,"vw":7.646667},{"c":7.6755,"h":7.6755,"l":7.64,"n":13,"o":7.65,"t":"2026-08-18T16:15:00Z","v":1519,"vw":7.663457},{"c":7.655,"h":7.655,"l":7.6505,"n":2,"o":7.6505,"t":"2026-08-18T16:30:00Z","v":200,"vw":7.65275},{"c":7.6647,"h":7.6647,"l":7.63,"n":11,"o":7.63,"t":"2026-08-18T16:45:00Z","v":434,"vw":7.651567},{"c":7.64,"h":7.64,"l":7.64,"n":5,"o":7.64,"t":"2026-08-18T17:00:00Z","v":185,"vw":7.64},{"c":7.64,"h":7.67,"l":7.64,"n":10,"o":7.6403,"t":"2026-08-18T17:30:00Z","v":988,"vw":7.643733},{"c":7.6478,"h":7.65,"l":7.6401,"n":4,"o":7.65,"t":"2026-08-18T18:30:00Z","v":750,"vw":7.647983},{"c":7.655,"h":7.655,"l":7.65,"n":2,"o":7.65,"t":"2026-08-18T18:45:00Z","v":291,"vw":7.653282},{"c":7.65,"h":7.655,"l":7.65,"n":6,"o":7.655,"t":"2026-08-18T19:00:00Z","v":448,"vw":7.653462},{"c":7.6599,"h":7.6599,"l":7.65,"n":4,"o":7.65,"t":"2026-08-18T19:15:00Z","v":575,"vw":7.652815},{"c":7.65,"h":7.65,"l":7.63,"n":7,"o":7.63,"t":"2026-08-18T19:30:00Z","v":1799,"vw":7.631823},{"c":7.63,"h":7.645,"l":7.62,"n":74,"o":7.64,"t":"2026-08-18T19:45:00Z","v":22079,"vw":7.628503},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-08-18T20:00:00Z","v":606,"vw":7.66},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-08-18T21:45:00Z","v":100,"vw":7.63},{"c":7.68,"h":7.69,"l":7.68,"n":13,"o":7.68,"t":"2026-08-19T13:30:00Z","v":859,"vw":7.68671},{"c":7.67,"h":7.67,"l":7.645,"n":16,"o":7.66,"t":"2026-08-19T13:45:00Z","v":1250,"vw":7.65413},{"c":7.6339,"h":7.6339,"l":7.6339,"n":2,"o":7.6339,"t":"2026-08-19T14:00:00Z","v":101,"vw":7.6339},{"c":7.66,"h":7.66,"l":7.63,"n":11,"o":7.63,"t":"2026-08-19T14:15:00Z","v":1322,"vw":7.641467},{"c":7.65,"h":7.65,"l":7.64,"n":4,"o":7.6416,"t":"2026-08-19T14:30:00Z","v":330,"vw":7.643867},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-08-19T14:45:00Z","v":163,"vw":7.63},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-08-19T15:00:00Z","v":150,"vw":7.64},{"c":7.6561,"h":7.6561,"l":7.6561,"n":1,"o":7.6561,"t":"2026-08-19T15:45:00Z","v":100,"vw":7.6561},{"c":7.64,"h":7.64,"l":7.62,"n":2,"o":7.62,"t":"2026-08-19T16:00:00Z","v":400,"vw":7.625},{"c":7.63,"h":7.64,"l":7.62,"n":6,"o":7.64,"t":"2026-08-19T16:15:00Z","v":2244,"vw":7.629861},{"c":7.64,"h":7.64,"l":7.62,"n":10,"o":7.63,"t":"2026-08-19T16:30:00Z","v":1569,"vw":7.636516},{"c":7.62,"h":7.625,"l":7.61,"n":64,"o":7.62,"t":"2026-08-19T16:45:00Z","v":29765,"vw":7.619084},{"c":7.62,"h":7.63,"l":7.62,"n":8,"o":7.625,"t":"2026-08-19T17:00:00Z","v":523,"vw":7.623},{"c":7.62,"h":7.635,"l":7.62,"n":10,"o":7.62,"t":"2026-08-19T17:15:00Z","v":672,"vw":7.624546},{"c":7.635,"h":7.635,"l":7.62,"n":3,"o":7.62,"t":"2026-08-19T17:30:00Z","v":502,"vw":7.623},{"c":7.6311,"h":7.6311,"l":7.62,"n":5,"o":7.62,"t":"2026-08-19T17:45:00Z","v":226,"vw":7.625495},{"c":7.62,"h":7.62,"l":7.62,"n":14,"o":7.62,"t":"2026-08-19T18:00:00Z","v":3501,"vw":7.62},{"c":7.629,"h":7.629,"l":7.62,"n":6,"o":7.62,"t":"2026-08-19T18:15:00Z","v":295,"vw":7.623622},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-08-19T18:45:00Z","v":100,"vw":7.62},{"c":7.625,"h":7.625,"l":7.62,"n":9,"o":7.62,"t":"2026-08-19T19:15:00Z","v":2035,"vw":7.62109},{"c":7.625,"h":7.625,"l":7.62,"n":9,"o":7.625,"t":"2026-08-19T19:30:00Z","v":821,"vw":7.621875},{"c":7.63,"h":7.65,"l":7.62,"n":94,"o":7.62,"t":"2026-08-19T19:45:00Z","v":17036,"vw":7.627673},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-08-19T20:00:00Z","v":835,"vw":7.65},{"c":7.6665,"h":7.6665,"l":7.6665,"n":1,"o":7.6665,"t":"2026-08-19T21:45:00Z","v":130,"vw":7.6665},{"c":7.66,"h":7.66,"l":7.62,"n":24,"o":7.62,"t":"2026-08-20T13:30:00Z","v":3686,"vw":7.625865},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-08-20T14:00:00Z","v":101,"vw":7.66},{"c":7.63,"h":7.66,"l":7.62,"n":14,"o":7.62,"t":"2026-08-20T14:15:00Z","v":5843,"vw":7.625718},{"c":7.636,"h":7.636,"l":7.636,"n":2,"o":7.636,"t":"2026-08-20T15:00:00Z","v":154,"vw":7.636},{"c":7.645,"h":7.645,"l":7.62,"n":6,"o":7.62,"t":"2026-08-20T15:30:00Z","v":326,"vw":7.629191},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-08-20T15:45:00Z","v":125,"vw":7.65},{"c":7.6289,"h":7.6289,"l":7.6201,"n":5,"o":7.6202,"t":"2026-08-20T16:15:00Z","v":1830,"vw":7.623254},{"c":7.6201,"h":7.64,"l":7.62,"n":9,"o":7.64,"t":"2026-08-20T16:30:00Z","v":534,"vw":7.62804},{"c":7.64,"h":7.64,"l":7.635,"n":9,"o":7.635,"t":"2026-08-20T17:00:00Z","v":850,"vw":7.636429},{"c":7.63,"h":7.655,"l":7.63,"n":20,"o":7.64,"t":"2026-08-20T17:15:00Z","v":1431,"vw":7.645858},{"c":7.62,"h":7.62,"l":7.62,"n":3,"o":7.62,"t":"2026-08-20T17:30:00Z","v":704,"vw":7.62},{"c":7.64,"h":7.64,"l":7.64,"n":5,"o":7.64,"t":"2026-08-20T18:00:00Z","v":1982,"vw":7.64},{"c":7.64,"h":7.64,"l":7.634,"n":5,"o":7.634,"t":"2026-08-20T18:15:00Z","v":345,"vw":7.636264},{"c":7.665,"h":7.665,"l":7.665,"n":1,"o":7.665,"t":"2026-08-20T18:45:00Z","v":366,"vw":7.665},{"c":7.64,"h":7.66,"l":7.64,"n":12,"o":7.66,"t":"2026-08-20T19:15:00Z","v":1551,"vw":7.655242},{"c":7.64,"h":7.64,"l":7.63,"n":6,"o":7.63,"t":"2026-08-20T19:30:00Z","v":351,"vw":7.633165},{"c":7.65,"h":7.65,"l":7.62,"n":50,"o":7.63,"t":"2026-08-20T19:45:00Z","v":1570,"vw":7.632579},{"c":7.65,"h":7.65,"l":7.65,"n":7,"o":7.65,"t":"2026-08-21T13:30:00Z","v":1266,"vw":7.65},{"c":7.67,"h":7.67,"l":7.6428,"n":3,"o":7.6428,"t":"2026-08-21T13:45:00Z","v":772,"vw":7.648552},{"c":7.65,"h":7.65,"l":7.64,"n":9,"o":7.64,"t":"2026-08-21T14:00:00Z","v":1160,"vw":7.643668},{"c":7.63,"h":7.64,"l":7.63,"n":16,"o":7.64,"t":"2026-08-21T14:15:00Z","v":552,"vw":7.637126},{"c":7.6301,"h":7.6301,"l":7.6301,"n":1,"o":7.6301,"t":"2026-08-21T14:45:00Z","v":200,"vw":7.6301},{"c":7.6353,"h":7.6353,"l":7.6353,"n":1,"o":7.6353,"t":"2026-08-21T15:00:00Z","v":149,"vw":7.6353},{"c":7.66,"h":7.66,"l":7.64,"n":11,"o":7.64,"t":"2026-08-21T15:30:00Z","v":6226,"vw":7.640328},{"c":7.6501,"h":7.6501,"l":7.65,"n":6,"o":7.65,"t":"2026-08-21T16:00:00Z","v":406,"vw":7.650065},{"c":7.63,"h":7.66,"l":7.63,"n":3,"o":7.66,"t":"2026-08-21T16:15:00Z","v":250,"vw":7.645},{"c":7.62,"h":7.64,"l":7.62,"n":16,"o":7.64,"t":"2026-08-21T16:30:00Z","v":2293,"vw":7.629433},{"c":7.62,"h":7.62,"l":7.62,"n":5,"o":7.62,"t":"2026-08-21T16:45:00Z","v":266,"vw":7.62},{"c":7.62,"h":7.63,"l":7.62,"n":4,"o":7.63,"t":"2026-08-21T17:00:00Z","v":305,"vw":7.623356},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-08-21T17:15:00Z","v":292,"vw":7.62},{"c":7.635,"h":7.635,"l":7.63,"n":11,"o":7.63,"t":"2026-08-21T17:30:00Z","v":810,"vw":7.630667},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-08-21T17:45:00Z","v":324,"vw":7.63},{"c":7.63,"h":7.63,"l":7.62,"n":8,"o":7.63,"t":"2026-08-21T18:00:00Z","v":3366,"vw":7.621351},{"c":7.63,"h":7.63,"l":7.62,"n":2,"o":7.62,"t":"2026-08-21T18:15:00Z","v":200,"vw":7.625},{"c":7.63,"h":7.63,"l":7.63,"n":4,"o":7.63,"t":"2026-08-21T18:45:00Z","v":201,"vw":7.63},{"c":7.63,"h":7.64,"l":7.62,"n":46,"o":7.62,"t":"2026-08-21T19:45:00Z","v":2246,"vw":7.627087},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-08-21T20:00:00Z","v":1049,"vw":7.64},{"c":7.63,"h":7.63,"l":7.62,"n":25,"o":7.62,"t":"2026-08-24T13:30:00Z","v":6913,"vw":7.62194},{"c":7.635,"h":7.6384,"l":7.63,"n":7,"o":7.6384,"t":"2026-08-24T13:45:00Z","v":1411,"vw":7.636758},{"c":7.65,"h":7.65,"l":7.63,"n":53,"o":7.635,"t":"2026-08-24T14:15:00Z","v":5190,"vw":7.640493},{"c":7.665,"h":7.665,"l":7.66,"n":2,"o":7.66,"t":"2026-08-24T14:30:00Z","v":492,"vw":7.661016},{"c":7.675,"h":7.675,"l":7.66,"n":14,"o":7.66,"t":"2026-08-24T14:45:00Z","v":664,"vw":7.667562},{"c":7.6872,"h":7.6872,"l":7.6601,"n":2,"o":7.6601,"t":"2026-08-24T15:00:00Z","v":2700,"vw":7.672144},{"c":7.6701,"h":7.69,"l":7.6701,"n":6,"o":7.68,"t":"2026-08-24T15:45:00Z","v":1191,"vw":7.676751},{"c":7.6806,"h":7.6806,"l":7.6806,"n":1,"o":7.6806,"t":"2026-08-24T16:00:00Z","v":100,"vw":7.6806},{"c":7.68,"h":7.68,"l":7.6701,"n":3,"o":7.6701,"t":"2026-08-24T16:15:00Z","v":212,"vw":7.67505},{"c":7.68,"h":7.68,"l":7.675,"n":5,"o":7.675,"t":"2026-08-24T16:45:00Z","v":341,"vw":7.676587},{"c":7.685,"h":7.685,"l":7.685,"n":2,"o":7.685,"t":"2026-08-24T17:00:00Z","v":109,"vw":7.685},{"c":7.67,"h":7.685,"l":7.66,"n":32,"o":7.685,"t":"2026-08-24T17:45:00Z","v":3873,"vw":7.674769},{"c":7.68,"h":7.68,"l":7.675,"n":5,"o":7.675,"t":"2026-08-24T18:00:00Z","v":462,"vw":7.6775},{"c":7.6716,"h":7.68,"l":7.67,"n":11,"o":7.67,"t":"2026-08-24T18:15:00Z","v":893,"vw":7.671838},{"c":7.69,"h":7.69,"l":7.69,"n":5,"o":7.69,"t":"2026-08-24T18:30:00Z","v":1081,"vw":7.69},{"c":7.685,"h":7.69,"l":7.685,"n":13,"o":7.69,"t":"2026-08-24T19:00:00Z","v":3036,"vw":7.687577},{"c":7.685,"h":7.685,"l":7.6801,"n":4,"o":7.6801,"t":"2026-08-24T19:15:00Z","v":208,"vw":7.68255},{"c":7.685,"h":7.69,"l":7.685,"n":9,"o":7.69,"t":"2026-08-24T19:30:00Z","v":308,"vw":7.687738},{"c":7.68,"h":7.68,"l":7.6601,"n":46,"o":7.68,"t":"2026-08-24T19:45:00Z","v":2340,"vw":7.667925},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-08-24T20:00:00Z","v":1013,"vw":7.66},{"c":7.67,"h":7.67,"l":7.66,"n":13,"o":7.66,"t":"2026-08-25T13:30:00Z","v":666,"vw":7.661645},{"c":7.69,"h":7.69,"l":7.6601,"n":15,"o":7.6601,"t":"2026-08-25T13:45:00Z","v":4928,"vw":7.676874},{"c":7.69,"h":7.69,"l":7.68,"n":10,"o":7.6801,"t":"2026-08-25T14:00:00Z","v":825,"vw":7.685808},{"c":7.715,"h":7.715,"l":7.71,"n":21,"o":7.71,"t":"2026-08-25T14:15:00Z","v":843,"vw":7.711701},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-08-25T14:30:00Z","v":245,"vw":7.72},{"c":7.725,"h":7.725,"l":7.7044,"n":7,"o":7.725,"t":"2026-08-25T14:45:00Z","v":3407,"vw":7.71773},{"c":7.7483,"h":7.7499,"l":7.7005,"n":4,"o":7.7005,"t":"2026-08-25T15:00:00Z","v":8001,"vw":7.7248},{"c":7.7301,"h":7.738,"l":7.72,"n":24,"o":7.738,"t":"2026-08-25T15:30:00Z","v":1718,"vw":7.727675},{"c":7.705,"h":7.705,"l":7.705,"n":1,"o":7.705,"t":"2026-08-25T15:45:00Z","v":100,"vw":7.705},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-08-25T16:15:00Z","v":350,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-08-25T16:30:00Z","v":112,"vw":7.7},{"c":7.71,"h":7.71,"l":7.7099,"n":2,"o":7.7099,"t":"2026-08-25T16:45:00Z","v":250,"vw":7.70994},{"c":7.695,"h":7.695,"l":7.695,"n":1,"o":7.695,"t":"2026-08-25T17:15:00Z","v":400,"vw":7.695},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-08-25T17:30:00Z","v":363,"vw":7.69},{"c":7.68,"h":7.69,"l":7.68,"n":5,"o":7.68,"t":"2026-08-25T18:15:00Z","v":1403,"vw":7.680714},{"c":7.69,"h":7.69,"l":7.68,"n":7,"o":7.68,"t":"2026-08-25T18:45:00Z","v":1160,"vw":7.683996},{"c":7.7,"h":7.7,"l":7.68,"n":4,"o":7.69,"t":"2026-08-25T19:00:00Z","v":373,"vw":7.688065},{"c":7.69,"h":7.69,"l":7.69,"n":21,"o":7.69,"t":"2026-08-25T19:15:00Z","v":1477,"vw":7.69},{"c":7.7,"h":7.7,"l":7.695,"n":7,"o":7.695,"t":"2026-08-25T19:30:00Z","v":291,"vw":7.697404},{"c":7.725,"h":7.725,"l":7.696,"n":87,"o":7.696,"t":"2026-08-25T19:45:00Z","v":4129,"vw":7.711614},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-08-25T20:00:00Z","v":426,"vw":7.73},{"c":7.73,"h":7.74,"l":7.73,"n":17,"o":7.73,"t":"2026-08-26T13:30:00Z","v":924,"vw":7.731309},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-08-26T13:45:00Z","v":100,"vw":7.74},{"c":7.74,"h":7.74,"l":7.7051,"n":3,"o":7.7051,"t":"2026-08-26T14:00:00Z","v":306,"vw":7.716733},{"c":7.685,"h":7.7,"l":7.685,"n":22,"o":7.7,"t":"2026-08-26T14:15:00Z","v":1084,"vw":7.686875},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-08-26T14:45:00Z","v":370,"vw":7.72},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-08-26T15:00:00Z","v":103,"vw":7.73},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-08-26T16:30:00Z","v":133,"vw":7.69},{"c":7.685,"h":7.69,"l":7.685,"n":5,"o":7.69,"t":"2026-08-26T16:45:00Z","v":2024,"vw":7.689386},{"c":7.68,"h":7.685,"l":7.68,"n":9,"o":7.68,"t":"2026-08-26T17:00:00Z","v":1263,"vw":7.682219},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-08-26T17:15:00Z","v":179,"vw":7.68},{"c":7.67,"h":7.69,"l":7.66,"n":68,"o":7.68,"t":"2026-08-26T18:00:00Z","v":32108,"vw":7.670295},{"c":7.665,"h":7.665,"l":7.665,"n":5,"o":7.665,"t":"2026-08-26T18:15:00Z","v":204,"vw":7.665},{"c":7.66,"h":7.66,"l":7.66,"n":6,"o":7.66,"t":"2026-08-26T18:30:00Z","v":779,"vw":7.66},{"c":7.67,"h":7.67,"l":7.665,"n":9,"o":7.665,"t":"2026-08-26T19:00:00Z","v":2527,"vw":7.669388},{"c":7.665,"h":7.665,"l":7.665,"n":6,"o":7.665,"t":"2026-08-26T19:15:00Z","v":1336,"vw":7.665},{"c":7.665,"h":7.665,"l":7.665,"n":9,"o":7.665,"t":"2026-08-26T19:30:00Z","v":580,"vw":7.665},{"c":7.66,"h":7.67,"l":7.655,"n":55,"o":7.66,"t":"2026-08-26T19:45:00Z","v":7393,"vw":7.659468},{"c":7.67,"h":7.67,"l":7.67,"n":3,"o":7.67,"t":"2026-08-26T20:00:00Z","v":601,"vw":7.67},{"c":7.67,"h":7.67,"l":7.67,"n":4,"o":7.67,"t":"2026-08-27T11:00:00Z","v":1022,"vw":7.67},{"c":7.65,"h":7.67,"l":7.63,"n":23,"o":7.63,"t":"2026-08-27T13:30:00Z","v":5334,"vw":7.663754},{"c":7.67,"h":7.67,"l":7.66,"n":7,"o":7.66,"t":"2026-08-27T13:45:00Z","v":7245,"vw":7.665859},{"c":7.67,"h":7.67,"l":7.67,"n":5,"o":7.67,"t":"2026-08-27T14:00:00Z","v":108,"vw":7.67},{"c":7.67,"h":7.67,"l":7.63,"n":20,"o":7.64,"t":"2026-08-27T14:45:00Z","v":4374,"vw":7.652439},{"c":7.65,"h":7.65,"l":7.6301,"n":6,"o":7.6301,"t":"2026-08-27T15:00:00Z","v":324,"vw":7.643367},{"c":7.655,"h":7.655,"l":7.642,"n":2,"o":7.642,"t":"2026-08-27T15:15:00Z","v":314,"vw":7.64614},{"c":7.63,"h":7.67,"l":7.63,"n":6,"o":7.65,"t":"2026-08-27T15:30:00Z","v":10461,"vw":7.640577},{"c":7.67,"h":7.67,"l":7.67,"n":4,"o":7.67,"t":"2026-08-27T15:45:00Z","v":105,"vw":7.67},{"c":7.6508,"h":7.6508,"l":7.6508,"n":7,"o":7.6508,"t":"2026-08-27T16:00:00Z","v":176,"vw":7.6508},{"c":7.65,"h":7.6581,"l":7.6405,"n":8,"o":7.6488,"t":"2026-08-27T16:15:00Z","v":708,"vw":7.651673},{"c":7.6598,"h":7.6598,"l":7.64,"n":4,"o":7.64,"t":"2026-08-27T16:30:00Z","v":3205,"vw":7.658875},{"c":7.64,"h":7.65,"l":7.64,"n":11,"o":7.65,"t":"2026-08-27T16:45:00Z","v":3231,"vw":7.64875},{"c":7.65,"h":7.65,"l":7.64,"n":13,"o":7.64,"t":"2026-08-27T17:00:00Z","v":4986,"vw":7.642035},{"c":7.66,"h":7.66,"l":7.65,"n":5,"o":7.65,"t":"2026-08-27T18:00:00Z","v":306,"vw":7.653571},{"c":7.65,"h":7.67,"l":7.65,"n":7,"o":7.6501,"t":"2026-08-27T18:15:00Z","v":2004,"vw":7.6581},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-08-27T18:45:00Z","v":1000,"vw":7.65},{"c":7.655,"h":7.655,"l":7.65,"n":4,"o":7.65,"t":"2026-08-27T19:00:00Z","v":958,"vw":7.650556},{"c":7.66,"h":7.66,"l":7.655,"n":11,"o":7.655,"t":"2026-08-27T19:15:00Z","v":6648,"vw":7.655562},{"c":7.67,"h":7.67,"l":7.66,"n":29,"o":7.66,"t":"2026-08-27T19:30:00Z","v":1693,"vw":7.662152},{"c":7.67,"h":7.67,"l":7.665,"n":55,"o":7.67,"t":"2026-08-27T19:45:00Z","v":1629,"vw":7.669297},{"c":7.67,"h":7.67,"l":7.67,"n":3,"o":7.67,"t":"2026-08-27T20:00:00Z","v":681,"vw":7.67},{"c":7.7,"h":7.7,"l":7.67,"n":23,"o":7.68,"t":"2026-08-28T13:30:00Z","v":10966,"vw":7.671139},{"c":7.75,"h":7.76,"l":7.74,"n":21,"o":7.75,"t":"2026-08-28T13:45:00Z","v":1091,"vw":7.748303},{"c":7.75,"h":7.76,"l":7.7,"n":23,"o":7.76,"t":"2026-08-28T14:00:00Z","v":976,"vw":7.725556},{"c":7.72,"h":7.72,"l":7.7,"n":7,"o":7.72,"t":"2026-08-28T14:15:00Z","v":1078,"vw":7.717286},{"c":7.76,"h":7.76,"l":7.7,"n":47,"o":7.7,"t":"2026-08-28T14:30:00Z","v":10270,"vw":7.750393},{"c":7.755,"h":7.78,"l":7.755,"n":12,"o":7.78,"t":"2026-08-28T14:45:00Z","v":2232,"vw":7.758676},{"c":7.82,"h":7.82,"l":7.765,"n":10,"o":7.765,"t":"2026-08-28T15:00:00Z","v":772,"vw":7.798571},{"c":7.78,"h":7.8,"l":7.78,"n":15,"o":7.8,"t":"2026-08-28T15:15:00Z","v":2897,"vw":7.795742},{"c":7.765,"h":7.78,"l":7.76,"n":26,"o":7.78,"t":"2026-08-28T15:30:00Z","v":2375,"vw":7.764391},{"c":7.775,"h":7.8,"l":7.76,"n":13,"o":7.76,"t":"2026-08-28T15:45:00Z","v":1382,"vw":7.792063},{"c":7.7825,"h":7.8,"l":7.7652,"n":16,"o":7.8,"t":"2026-08-28T16:00:00Z","v":2729,"vw":7.794054},{"c":7.77,"h":7.8,"l":7.77,"n":10,"o":7.8,"t":"2026-08-28T16:30:00Z","v":564,"vw":7.791398},{"c":7.785,"h":7.79,"l":7.785,"n":5,"o":7.79,"t":"2026-08-28T16:45:00Z","v":326,"vw":7.786548},{"c":7.77,"h":7.8,"l":7.77,"n":14,"o":7.77,"t":"2026-08-28T17:15:00Z","v":1238,"vw":7.791164},{"c":7.75,"h":7.77,"l":7.7388,"n":12,"o":7.77,"t":"2026-08-28T17:30:00Z","v":4243,"vw":7.745539},{"c":7.72,"h":7.73,"l":7.72,"n":18,"o":7.73,"t":"2026-08-28T17:45:00Z","v":1238,"vw":7.729},{"c":7.715,"h":7.715,"l":7.715,"n":2,"o":7.715,"t":"2026-08-28T18:15:00Z","v":106,"vw":7.715},{"c":7.73,"h":7.73,"l":7.72,"n":7,"o":7.72,"t":"2026-08-28T18:30:00Z","v":650,"vw":7.728073},{"c":7.75,"h":7.75,"l":7.75,"n":5,"o":7.75,"t":"2026-08-28T18:45:00Z","v":137,"vw":7.75},{"c":7.76,"h":7.79,"l":7.745,"n":22,"o":7.745,"t":"2026-08-28T19:00:00Z","v":1568,"vw":7.763929},{"c":7.74,"h":7.76,"l":7.725,"n":21,"o":7.76,"t":"2026-08-28T19:15:00Z","v":2272,"vw":7.735519},{"c":7.74,"h":7.74,"l":7.7225,"n":53,"o":7.74,"t":"2026-08-28T19:30:00Z","v":4632,"vw":7.73362},{"c":7.775,"h":7.8,"l":7.73,"n":386,"o":7.74,"t":"2026-08-28T19:45:00Z","v":18882,"vw":7.762477},{"c":7.78,"h":7.78,"l":7.78,"n":4,"o":7.78,"t":"2026-08-28T20:00:00Z","v":14890,"vw":7.78},{"c":7.75,"h":7.75,"l":7.75,"n":12,"o":7.75,"t":"2026-08-31T13:15:00Z","v":360,"vw":7.75},{"c":7.77,"h":7.77,"l":7.745,"n":27,"o":7.75,"t":"2026-08-31T13:30:00Z","v":5717,"vw":7.750808},{"c":7.79,"h":7.79,"l":7.79,"n":11,"o":7.79,"t":"2026-08-31T13:45:00Z","v":389,"vw":7.79},{"c":7.8,"h":7.8,"l":7.79,"n":62,"o":7.8,"t":"2026-08-31T14:00:00Z","v":16148,"vw":7.799747},{"c":7.82,"h":7.82,"l":7.78,"n":43,"o":7.8,"t":"2026-08-31T14:15:00Z","v":5664,"vw":7.801614},{"c":7.8198,"h":7.82,"l":7.8,"n":36,"o":7.82,"t":"2026-08-31T14:30:00Z","v":6604,"vw":7.808901},{"c":7.8,"h":7.83,"l":7.8,"n":28,"o":7.83,"t":"2026-08-31T14:45:00Z","v":1578,"vw":7.823636},{"c":7.78,"h":7.79,"l":7.77,"n":38,"o":7.77,"t":"2026-08-31T15:00:00Z","v":1361,"vw":7.779246},{"c":7.795,"h":7.795,"l":7.795,"n":6,"o":7.795,"t":"2026-08-31T15:15:00Z","v":874,"vw":7.795},{"c":7.785,"h":7.795,"l":7.785,"n":27,"o":7.785,"t":"2026-08-31T15:30:00Z","v":1646,"vw":7.78649},{"c":7.76,"h":7.78,"l":7.75,"n":63,"o":7.78,"t":"2026-08-31T15:45:00Z","v":3966,"vw":7.768059},{"c":7.7668,"h":7.7668,"l":7.745,"n":12,"o":7.76,"t":"2026-08-31T16:00:00Z","v":687,"vw":7.756292},{"c":7.71,"h":7.74,"l":7.71,"n":36,"o":7.74,"t":"2026-08-31T16:15:00Z","v":9648,"vw":7.728217},{"c":7.705,"h":7.71,"l":7.6931,"n":6,"o":7.6931,"t":"2026-08-31T16:45:00Z","v":433,"vw":7.703744},{"c":7.715,"h":7.715,"l":7.715,"n":2,"o":7.715,"t":"2026-08-31T17:00:00Z","v":310,"vw":7.715},{"c":7.72,"h":7.74,"l":7.715,"n":46,"o":7.715,"t":"2026-08-31T17:15:00Z","v":22511,"vw":7.727648},{"c":7.72,"h":7.72,"l":7.72,"n":7,"o":7.72,"t":"2026-08-31T17:30:00Z","v":447,"vw":7.72},{"c":7.715,"h":7.715,"l":7.715,"n":6,"o":7.715,"t":"2026-08-31T17:45:00Z","v":902,"vw":7.715},{"c":7.72,"h":7.725,"l":7.72,"n":5,"o":7.725,"t":"2026-08-31T18:00:00Z","v":208,"vw":7.7225},{"c":7.72,"h":7.73,"l":7.72,"n":9,"o":7.73,"t":"2026-08-31T18:15:00Z","v":1725,"vw":7.729378},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-08-31T18:30:00Z","v":389,"vw":7.75},{"c":7.74,"h":7.74,"l":7.74,"n":4,"o":7.74,"t":"2026-08-31T19:15:00Z","v":104,"vw":7.74},{"c":7.7675,"h":7.7675,"l":7.7675,"n":5,"o":7.7675,"t":"2026-08-31T19:30:00Z","v":540,"vw":7.7675},{"c":7.8,"h":7.8,"l":7.77,"n":135,"o":7.78,"t":"2026-08-31T19:45:00Z","v":2592,"vw":7.792035},{"c":7.775,"h":7.775,"l":7.775,"n":5,"o":7.775,"t":"2026-08-31T20:00:00Z","v":1589,"vw":7.775},{"c":7.6305,"h":7.69,"l":7.6305,"n":11,"o":7.69,"t":"2026-09-01T11:00:00Z","v":1398,"vw":7.685719},{"c":7.6672,"h":7.715,"l":7.6672,"n":38,"o":7.69,"t":"2026-09-01T13:30:00Z","v":25785,"vw":7.690107},{"c":7.725,"h":7.725,"l":7.72,"n":4,"o":7.72,"t":"2026-09-01T13:45:00Z","v":630,"vw":7.722337},{"c":7.71,"h":7.71,"l":7.6636,"n":5,"o":7.6636,"t":"2026-09-01T14:00:00Z","v":1799,"vw":7.697256},{"c":7.705,"h":7.705,"l":7.705,"n":36,"o":7.705,"t":"2026-09-01T14:30:00Z","v":201,"vw":7.705},{"c":7.7,"h":7.7,"l":7.7,"n":11,"o":7.7,"t":"2026-09-01T15:00:00Z","v":213,"vw":7.7},{"c":7.71,"h":7.71,"l":7.69,"n":10,"o":7.69,"t":"2026-09-01T15:15:00Z","v":2147,"vw":7.691665},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-09-01T15:45:00Z","v":251,"vw":7.68},{"c":7.68,"h":7.71,"l":7.68,"n":10,"o":7.71,"t":"2026-09-01T16:00:00Z","v":1608,"vw":7.702477},{"c":7.68,"h":7.688,"l":7.68,"n":12,"o":7.688,"t":"2026-09-01T16:30:00Z","v":593,"vw":7.68172},{"c":7.67,"h":7.67,"l":7.67,"n":3,"o":7.67,"t":"2026-09-01T16:45:00Z","v":154,"vw":7.67},{"c":7.6552,"h":7.6552,"l":7.6552,"n":4,"o":7.6552,"t":"2026-09-01T17:15:00Z","v":207,"vw":7.6552},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-09-01T17:45:00Z","v":101,"vw":7.65},{"c":7.665,"h":7.665,"l":7.665,"n":1,"o":7.665,"t":"2026-09-01T18:00:00Z","v":200,"vw":7.665},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-01T18:15:00Z","v":132,"vw":7.67},{"c":7.6401,"h":7.665,"l":7.64,"n":34,"o":7.665,"t":"2026-09-01T18:30:00Z","v":6609,"vw":7.655122},{"c":7.63,"h":7.64,"l":7.63,"n":5,"o":7.64,"t":"2026-09-01T18:45:00Z","v":776,"vw":7.632308},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-09-01T19:00:00Z","v":166,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":8,"o":7.63,"t":"2026-09-01T19:15:00Z","v":523,"vw":7.63},{"c":7.63,"h":7.63,"l":7.62,"n":18,"o":7.63,"t":"2026-09-01T19:30:00Z","v":1024,"vw":7.626361},{"c":7.63,"h":7.64,"l":7.63,"n":58,"o":7.63,"t":"2026-09-01T19:45:00Z","v":3048,"vw":7.632923},{"c":7.62,"h":7.62,"l":7.62,"n":4,"o":7.62,"t":"2026-09-01T20:00:00Z","v":893,"vw":7.62},{"c":7.63,"h":7.63,"l":7.63,"n":12,"o":7.63,"t":"2026-09-02T13:30:00Z","v":648,"vw":7.63},{"c":7.64,"h":7.6452,"l":7.64,"n":5,"o":7.6452,"t":"2026-09-02T13:45:00Z","v":707,"vw":7.643281},{"c":7.6541,"h":7.6541,"l":7.6499,"n":6,"o":7.65,"t":"2026-09-02T15:00:00Z","v":2825,"vw":7.653211},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-02T15:15:00Z","v":105,"vw":7.65},{"c":7.63,"h":7.63,"l":7.63,"n":15,"o":7.63,"t":"2026-09-02T15:45:00Z","v":664,"vw":7.63},{"c":7.63,"h":7.64,"l":7.63,"n":12,"o":7.635,"t":"2026-09-02T16:00:00Z","v":6011,"vw":7.636605},{"c":7.625,"h":7.63,"l":7.62,"n":13,"o":7.63,"t":"2026-09-02T16:15:00Z","v":6240,"vw":7.620941},{"c":7.625,"h":7.625,"l":7.625,"n":2,"o":7.625,"t":"2026-09-02T16:30:00Z","v":126,"vw":7.625},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-09-02T16:45:00Z","v":500,"vw":7.62},{"c":7.625,"h":7.625,"l":7.62,"n":7,"o":7.62,"t":"2026-09-02T17:00:00Z","v":2191,"vw":7.62023},{"c":7.621,"h":7.621,"l":7.62,"n":4,"o":7.62,"t":"2026-09-02T17:45:00Z","v":509,"vw":7.620794},{"c":7.625,"h":7.625,"l":7.62,"n":5,"o":7.62,"t":"2026-09-02T18:00:00Z","v":262,"vw":7.622992},{"c":7.62,"h":7.6201,"l":7.62,"n":6,"o":7.6201,"t":"2026-09-02T18:15:00Z","v":606,"vw":7.620022},{"c":7.6,"h":7.62,"l":7.6,"n":17,"o":7.62,"t":"2026-09-02T18:45:00Z","v":19474,"vw":7.619745},{"c":7.61,"h":7.61,"l":7.61,"n":4,"o":7.61,"t":"2026-09-02T19:00:00Z","v":145,"vw":7.61},{"c":7.6,"h":7.61,"l":7.6,"n":5,"o":7.61,"t":"2026-09-02T19:15:00Z","v":366,"vw":7.606667},{"c":7.57,"h":7.605,"l":7.57,"n":36,"o":7.605,"t":"2026-09-02T19:30:00Z","v":5448,"vw":7.59055},{"c":7.535,"h":7.57,"l":7.52,"n":92,"o":7.57,"t":"2026-09-02T19:45:00Z","v":6602,"vw":7.545854},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-09-02T20:00:00Z","v":691,"vw":7.55},{"c":7.5557,"h":7.64,"l":7.53,"n":25,"o":7.54,"t":"2026-09-03T13:30:00Z","v":2970,"vw":7.557086},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-09-03T13:45:00Z","v":25000,"vw":7.54},{"c":7.565,"h":7.565,"l":7.54,"n":5,"o":7.54,"t":"2026-09-03T14:00:00Z","v":548,"vw":7.55},{"c":7.54,"h":7.54,"l":7.52,"n":11,"o":7.53,"t":"2026-09-03T14:15:00Z","v":5493,"vw":7.530741},{"c":7.48,"h":7.51,"l":7.48,"n":34,"o":7.51,"t":"2026-09-03T14:30:00Z","v":4550,"vw":7.498705},{"c":7.485,"h":7.4872,"l":7.46,"n":9,"o":7.4872,"t":"2026-09-03T15:00:00Z","v":11783,"vw":7.473296},{"c":7.485,"h":7.485,"l":7.485,"n":1,"o":7.485,"t":"2026-09-03T15:15:00Z","v":1400,"vw":7.485},{"c":7.46,"h":7.5,"l":7.46,"n":7,"o":7.5,"t":"2026-09-03T15:30:00Z","v":301,"vw":7.484375},{"c":7.4862,"h":7.49,"l":7.46,"n":9,"o":7.4849,"t":"2026-09-03T15:45:00Z","v":2128,"vw":7.482712},{"c":7.44,"h":7.49,"l":7.44,"n":76,"o":7.46,"t":"2026-09-03T16:00:00Z","v":6082,"vw":7.454454},{"c":7.47,"h":7.4897,"l":7.44,"n":123,"o":7.45,"t":"2026-09-03T16:15:00Z","v":22649,"vw":7.460585},{"c":7.47,"h":7.48,"l":7.47,"n":19,"o":7.47,"t":"2026-09-03T16:30:00Z","v":2490,"vw":7.475977},{"c":7.445,"h":7.475,"l":7.43,"n":20,"o":7.475,"t":"2026-09-03T16:45:00Z","v":27692,"vw":7.468025},{"c":7.43,"h":7.45,"l":7.43,"n":5,"o":7.45,"t":"2026-09-03T17:00:00Z","v":477,"vw":7.435},{"c":7.4386,"h":7.44,"l":7.4386,"n":6,"o":7.44,"t":"2026-09-03T17:15:00Z","v":929,"vw":7.439728},{"c":7.4,"h":7.43,"l":7.4,"n":53,"o":7.43,"t":"2026-09-03T17:30:00Z","v":6144,"vw":7.41715},{"c":7.3851,"h":7.41,"l":7.3851,"n":19,"o":7.4,"t":"2026-09-03T18:00:00Z","v":1279,"vw":7.397044},{"c":7.3602,"h":7.39,"l":7.35,"n":35,"o":7.39,"t":"2026-09-03T18:30:00Z","v":12416,"vw":7.369321},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-09-03T18:45:00Z","v":500,"vw":7.36},{"c":7.37,"h":7.39,"l":7.36,"n":26,"o":7.38,"t":"2026-09-03T19:00:00Z","v":8101,"vw":7.379299},{"c":7.33,"h":7.3601,"l":7.3,"n":33,"o":7.36,"t":"2026-09-03T19:15:00Z","v":17528,"vw":7.351112},{"c":7.335,"h":7.335,"l":7.31,"n":27,"o":7.31,"t":"2026-09-03T19:30:00Z","v":3901,"vw":7.323262},{"c":7.295,"h":7.335,"l":7.295,"n":75,"o":7.33,"t":"2026-09-03T19:45:00Z","v":8536,"vw":7.309985},{"c":7.31,"h":7.31,"l":7.298,"n":11,"o":7.3,"t":"2026-09-03T20:00:00Z","v":2237,"vw":7.299713},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-09-03T22:45:00Z","v":400,"vw":7.34},{"c":7.18,"h":7.29,"l":7.1045,"n":59,"o":7.29,"t":"2026-09-04T13:30:00Z","v":5830,"vw":7.190624},{"c":7.19,"h":7.2,"l":7.18,"n":12,"o":7.195,"t":"2026-09-04T13:45:00Z","v":1703,"vw":7.193468},{"c":7.215,"h":7.23,"l":7.2,"n":23,"o":7.2,"t":"2026-09-04T14:00:00Z","v":6310,"vw":7.205562},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-09-04T14:15:00Z","v":180,"vw":7.23},{"c":7.25,"h":7.25,"l":7.2301,"n":2,"o":7.2301,"t":"2026-09-04T14:45:00Z","v":200,"vw":7.24005},{"c":7.25,"h":7.25,"l":7.23,"n":3,"o":7.23,"t":"2026-09-04T15:00:00Z","v":651,"vw":7.233183},{"c":7.24,"h":7.245,"l":7.24,"n":14,"o":7.24,"t":"2026-09-04T15:15:00Z","v":1950,"vw":7.240846},{"c":7.23,"h":7.23,"l":7.23,"n":9,"o":7.23,"t":"2026-09-04T15:30:00Z","v":1580,"vw":7.23},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-09-04T15:45:00Z","v":638,"vw":7.22},{"c":7.205,"h":7.225,"l":7.205,"n":9,"o":7.225,"t":"2026-09-04T16:00:00Z","v":2992,"vw":7.209509},{"c":7.21,"h":7.22,"l":7.21,"n":25,"o":7.21,"t":"2026-09-04T16:15:00Z","v":3256,"vw":7.21115},{"c":7.23,"h":7.23,"l":7.22,"n":27,"o":7.22,"t":"2026-09-04T16:30:00Z","v":906,"vw":7.223333},{"c":7.235,"h":7.24,"l":7.2201,"n":24,"o":7.24,"t":"2026-09-04T16:45:00Z","v":5076,"vw":7.223866},{"c":7.2,"h":7.2301,"l":7.2,"n":29,"o":7.23,"t":"2026-09-04T17:00:00Z","v":11282,"vw":7.211803},{"c":7.2299,"h":7.2299,"l":7.1851,"n":40,"o":7.1851,"t":"2026-09-04T17:15:00Z","v":7630,"vw":7.213205},{"c":7.23,"h":7.23,"l":7.225,"n":16,"o":7.225,"t":"2026-09-04T17:30:00Z","v":3371,"vw":7.229788},{"c":7.23,"h":7.24,"l":7.23,"n":10,"o":7.24,"t":"2026-09-04T17:45:00Z","v":893,"vw":7.236847},{"c":7.2288,"h":7.2288,"l":7.225,"n":4,"o":7.225,"t":"2026-09-04T18:00:00Z","v":580,"vw":7.22566},{"c":7.2699,"h":7.2699,"l":7.22,"n":23,"o":7.2263,"t":"2026-09-04T18:15:00Z","v":6252,"vw":7.231709},{"c":7.255,"h":7.255,"l":7.24,"n":6,"o":7.24,"t":"2026-09-04T18:45:00Z","v":934,"vw":7.247235},{"c":7.3,"h":7.3,"l":7.255,"n":20,"o":7.255,"t":"2026-09-04T19:00:00Z","v":2907,"vw":7.26065},{"c":7.29,"h":7.31,"l":7.25,"n":16,"o":7.26,"t":"2026-09-04T19:30:00Z","v":685,"vw":7.285833},{"c":7.31,"h":7.31,"l":7.26,"n":77,"o":7.29,"t":"2026-09-04T19:45:00Z","v":4021,"vw":7.293592},{"c":7.34,"h":7.34,"l":7.34,"n":6,"o":7.34,"t":"2026-09-04T20:00:00Z","v":403,"vw":7.34},{"c":7.3799,"h":7.3799,"l":7.3,"n":37,"o":7.34,"t":"2026-09-08T13:30:00Z","v":9458,"vw":7.354799},{"c":7.335,"h":7.38,"l":7.3201,"n":6,"o":7.38,"t":"2026-09-08T13:45:00Z","v":3013,"vw":7.362517},{"c":7.31,"h":7.3744,"l":7.31,"n":17,"o":7.3744,"t":"2026-09-08T14:00:00Z","v":3094,"vw":7.32467},{"c":7.2802,"h":7.31,"l":7.2802,"n":13,"o":7.305,"t":"2026-09-08T14:15:00Z","v":6344,"vw":7.299471},{"c":7.2999,"h":7.305,"l":7.295,"n":37,"o":7.305,"t":"2026-09-08T14:30:00Z","v":4111,"vw":7.299961},{"c":7.29,"h":7.3,"l":7.29,"n":6,"o":7.3,"t":"2026-09-08T14:45:00Z","v":599,"vw":7.295},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-08T15:00:00Z","v":100,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-09-08T15:15:00Z","v":385,"vw":7.3},{"c":7.2801,"h":7.2801,"l":7.27,"n":37,"o":7.28,"t":"2026-09-08T15:30:00Z","v":10123,"vw":7.277824},{"c":7.2762,"h":7.2762,"l":7.2762,"n":1,"o":7.2762,"t":"2026-09-08T15:45:00Z","v":280,"vw":7.2762},{"c":7.26,"h":7.26,"l":7.26,"n":5,"o":7.26,"t":"2026-09-08T16:00:00Z","v":187,"vw":7.26},{"c":7.26,"h":7.2699,"l":7.26,"n":3,"o":7.2699,"t":"2026-09-08T16:15:00Z","v":450,"vw":7.265512},{"c":7.255,"h":7.2601,"l":7.2501,"n":5,"o":7.26,"t":"2026-09-08T16:45:00Z","v":1335,"vw":7.253138},{"c":7.26,"h":7.26,"l":7.26,"n":8,"o":7.26,"t":"2026-09-08T17:00:00Z","v":275,"vw":7.26},{"c":7.25,"h":7.26,"l":7.25,"n":5,"o":7.26,"t":"2026-09-08T17:15:00Z","v":516,"vw":7.254},{"c":7.2774,"h":7.2774,"l":7.26,"n":10,"o":7.26,"t":"2026-09-08T17:30:00Z","v":461,"vw":7.269173},{"c":7.27,"h":7.27,"l":7.27,"n":4,"o":7.27,"t":"2026-09-08T17:45:00Z","v":178,"vw":7.27},{"c":7.25,"h":7.26,"l":7.25,"n":5,"o":7.26,"t":"2026-09-08T18:00:00Z","v":1492,"vw":7.252507},{"c":7.24,"h":7.256,"l":7.24,"n":30,"o":7.256,"t":"2026-09-08T18:30:00Z","v":7691,"vw":7.250317},{"c":7.23,"h":7.2384,"l":7.23,"n":7,"o":7.23,"t":"2026-09-08T18:45:00Z","v":943,"vw":7.233447},{"c":7.2227,"h":7.2227,"l":7.22,"n":8,"o":7.22,"t":"2026-09-08T19:00:00Z","v":481,"vw":7.220675},{"c":7.2299,"h":7.2299,"l":7.22,"n":14,"o":7.22,"t":"2026-09-08T19:15:00Z","v":2721,"vw":7.227324},{"c":7.23,"h":7.23,"l":7.2,"n":41,"o":7.22,"t":"2026-09-08T19:30:00Z","v":9193,"vw":7.217903},{"c":7.25,"h":7.25,"l":7.225,"n":49,"o":7.24,"t":"2026-09-08T19:45:00Z","v":3157,"vw":7.238032},{"c":7.25,"h":7.25,"l":7.25,"n":6,"o":7.25,"t":"2026-09-08T20:00:00Z","v":447,"vw":7.25},{"c":7.2,"h":7.22,"l":7.2,"n":16,"o":7.22,"t":"2026-09-09T13:30:00Z","v":4104,"vw":7.213597},{"c":7.21,"h":7.225,"l":7.21,"n":5,"o":7.225,"t":"2026-09-09T13:45:00Z","v":302,"vw":7.2175},{"c":7.2,"h":7.215,"l":7.2,"n":11,"o":7.2054,"t":"2026-09-09T14:00:00Z","v":4331,"vw":7.208274},{"c":7.21,"h":7.22,"l":7.2,"n":11,"o":7.2,"t":"2026-09-09T14:15:00Z","v":1389,"vw":7.210769},{"c":7.2,"h":7.22,"l":7.2,"n":11,"o":7.2177,"t":"2026-09-09T14:30:00Z","v":4802,"vw":7.201114},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-09-09T14:45:00Z","v":770,"vw":7.2},{"c":7.205,"h":7.205,"l":7.201,"n":7,"o":7.2038,"t":"2026-09-09T15:00:00Z","v":2539,"vw":7.204583},{"c":7.155,"h":7.2,"l":7.15,"n":43,"o":7.2,"t":"2026-09-09T15:15:00Z","v":16427,"vw":7.196509},{"c":7.1519,"h":7.1599,"l":7.15,"n":14,"o":7.15,"t":"2026-09-09T15:30:00Z","v":1214,"vw":7.15612},{"c":7.14,"h":7.1588,"l":7.14,"n":22,"o":7.15,"t":"2026-09-09T15:45:00Z","v":4004,"vw":7.148869},{"c":7.115,"h":7.12,"l":7.11,"n":21,"o":7.12,"t":"2026-09-09T16:00:00Z","v":1615,"vw":7.11451},{"c":7.14,"h":7.14,"l":7.11,"n":46,"o":7.11,"t":"2026-09-09T16:15:00Z","v":4110,"vw":7.130053},{"c":7.15,"h":7.15,"l":7.15,"n":6,"o":7.15,"t":"2026-09-09T16:30:00Z","v":1067,"vw":7.15},{"c":7.13,"h":7.14,"l":7.13,"n":17,"o":7.14,"t":"2026-09-09T16:45:00Z","v":375,"vw":7.133333},{"c":7.14,"h":7.15,"l":7.12,"n":18,"o":7.13,"t":"2026-09-09T17:00:00Z","v":3172,"vw":7.130858},{"c":7.1,"h":7.13,"l":7.08,"n":141,"o":7.13,"t":"2026-09-09T17:15:00Z","v":39211,"vw":7.104065},{"c":7.095,"h":7.1,"l":7.09,"n":13,"o":7.09,"t":"2026-09-09T17:30:00Z","v":6223,"vw":7.097774},{"c":7.1,"h":7.12,"l":7.09,"n":42,"o":7.09,"t":"2026-09-09T17:45:00Z","v":7281,"vw":7.100442},{"c":7.09,"h":7.1,"l":7.09,"n":23,"o":7.1,"t":"2026-09-09T18:00:00Z","v":2088,"vw":7.090625},{"c":7.085,"h":7.085,"l":7.085,"n":3,"o":7.085,"t":"2026-09-09T18:30:00Z","v":113,"vw":7.085},{"c":7.08,"h":7.085,"l":7.08,"n":8,"o":7.08,"t":"2026-09-09T18:45:00Z","v":708,"vw":7.083571},{"c":7.06,"h":7.08,"l":7.06,"n":29,"o":7.08,"t":"2026-09-09T19:00:00Z","v":6538,"vw":7.065702},{"c":7.08,"h":7.08,"l":7.055,"n":44,"o":7.06,"t":"2026-09-09T19:15:00Z","v":3215,"vw":7.062543},{"c":7.1,"h":7.1,"l":7.06,"n":77,"o":7.08,"t":"2026-09-09T19:30:00Z","v":14479,"vw":7.08999},{"c":7.1,"h":7.14,"l":7.085,"n":91,"o":7.085,"t":"2026-09-09T19:45:00Z","v":4000,"vw":7.110154},{"c":7.1,"h":7.1,"l":7.1,"n":7,"o":7.1,"t":"2026-09-09T20:00:00Z","v":505,"vw":7.1},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-09T21:00:00Z","v":200,"vw":7.12},{"c":7.135,"h":7.15,"l":7.12,"n":30,"o":7.12,"t":"2026-09-10T13:30:00Z","v":2341,"vw":7.130211},{"c":7.11,"h":7.2,"l":7.11,"n":2,"o":7.2,"t":"2026-09-10T13:45:00Z","v":340,"vw":7.173529},{"c":7.1097,"h":7.1371,"l":7.1097,"n":3,"o":7.1371,"t":"2026-09-10T14:00:00Z","v":295,"vw":7.122547},{"c":7.1068,"h":7.1068,"l":7.1068,"n":1,"o":7.1068,"t":"2026-09-10T15:00:00Z","v":281,"vw":7.1068},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-10T15:15:00Z","v":589,"vw":7.12},{"c":7.1214,"h":7.1214,"l":7.1214,"n":1,"o":7.1214,"t":"2026-09-10T15:30:00Z","v":250,"vw":7.1214},{"c":7.11,"h":7.11,"l":7.11,"n":3,"o":7.11,"t":"2026-09-10T15:45:00Z","v":117,"vw":7.11},{"c":7.11,"h":7.1133,"l":7.11,"n":4,"o":7.1133,"t":"2026-09-10T16:00:00Z","v":260,"vw":7.1118},{"c":7.1138,"h":7.1139,"l":7.11,"n":8,"o":7.11,"t":"2026-09-10T16:15:00Z","v":2746,"vw":7.11143},{"c":7.105,"h":7.105,"l":7.105,"n":6,"o":7.105,"t":"2026-09-10T17:15:00Z","v":2085,"vw":7.105},{"c":7.08,"h":7.1098,"l":7.08,"n":35,"o":7.105,"t":"2026-09-10T17:30:00Z","v":3592,"vw":7.098097},{"c":7.07,"h":7.08,"l":7.07,"n":19,"o":7.07,"t":"2026-09-10T17:45:00Z","v":3291,"vw":7.071983},{"c":7.08,"h":7.08,"l":7.08,"n":40,"o":7.08,"t":"2026-09-10T18:00:00Z","v":915,"vw":7.08},{"c":7.075,"h":7.075,"l":7.075,"n":3,"o":7.075,"t":"2026-09-10T18:15:00Z","v":207,"vw":7.075},{"c":7.08,"h":7.08,"l":7.07,"n":16,"o":7.07,"t":"2026-09-10T18:30:00Z","v":508,"vw":7.074167},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-09-10T19:00:00Z","v":120,"vw":7.07},{"c":7.07,"h":7.07,"l":7.0623,"n":14,"o":7.07,"t":"2026-09-10T19:15:00Z","v":2297,"vw":7.069617},{"c":7.065,"h":7.07,"l":7.065,"n":5,"o":7.07,"t":"2026-09-10T19:30:00Z","v":767,"vw":7.066431},{"c":7.1,"h":7.1,"l":7.062,"n":100,"o":7.065,"t":"2026-09-10T19:45:00Z","v":5215,"vw":7.077995},{"c":7.09,"h":7.09,"l":7.09,"n":3,"o":7.09,"t":"2026-09-10T20:00:00Z","v":1121,"vw":7.09},{"c":7.1527,"h":7.16,"l":7.15,"n":25,"o":7.15,"t":"2026-09-11T13:30:00Z","v":1141,"vw":7.15524},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-09-11T14:00:00Z","v":400,"vw":7.13},{"c":7.125,"h":7.125,"l":7.1199,"n":9,"o":7.1199,"t":"2026-09-11T15:15:00Z","v":1085,"vw":7.121611},{"c":7.14,"h":7.1584,"l":7.14,"n":5,"o":7.145,"t":"2026-09-11T15:30:00Z","v":1361,"vw":7.147185},{"c":7.13,"h":7.145,"l":7.13,"n":11,"o":7.145,"t":"2026-09-11T16:00:00Z","v":614,"vw":7.138905},{"c":7.12,"h":7.12,"l":7.12,"n":3,"o":7.12,"t":"2026-09-11T16:15:00Z","v":1007,"vw":7.12},{"c":7.128,"h":7.128,"l":7.1,"n":11,"o":7.11,"t":"2026-09-11T16:30:00Z","v":518,"vw":7.112718},{"c":7.125,"h":7.125,"l":7.125,"n":1,"o":7.125,"t":"2026-09-11T16:45:00Z","v":160,"vw":7.125},{"c":7.12,"h":7.12,"l":7.12,"n":3,"o":7.12,"t":"2026-09-11T17:30:00Z","v":1100,"vw":7.12},{"c":7.12,"h":7.12,"l":7.115,"n":9,"o":7.115,"t":"2026-09-11T17:45:00Z","v":344,"vw":7.118333},{"c":7.115,"h":7.1299,"l":7.11,"n":21,"o":7.1299,"t":"2026-09-11T18:45:00Z","v":2589,"vw":7.118623},{"c":7.125,"h":7.125,"l":7.125,"n":1,"o":7.125,"t":"2026-09-11T19:15:00Z","v":100,"vw":7.125},{"c":7.13,"h":7.155,"l":7.13,"n":40,"o":7.155,"t":"2026-09-11T19:45:00Z","v":2958,"vw":7.133968},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-09-11T20:00:00Z","v":468,"vw":7.13},{"c":7.1167,"h":7.1167,"l":7.11,"n":18,"o":7.11,"t":"2026-09-14T13:30:00Z","v":549,"vw":7.112846},{"c":7.109,"h":7.126,"l":7.1,"n":16,"o":7.12,"t":"2026-09-14T13:45:00Z","v":1170,"vw":7.115118},{"c":7.12,"h":7.1206,"l":7.115,"n":9,"o":7.115,"t":"2026-09-14T14:00:00Z","v":2152,"vw":7.117429},{"c":7.1,"h":7.1,"l":7.1,"n":7,"o":7.1,"t":"2026-09-14T14:15:00Z","v":205,"vw":7.1},{"c":7.1,"h":7.105,"l":7.1,"n":18,"o":7.1,"t":"2026-09-14T14:45:00Z","v":11008,"vw":7.100047},{"c":7.1496,"h":7.1496,"l":7.1496,"n":1,"o":7.1496,"t":"2026-09-14T15:15:00Z","v":400,"vw":7.1496},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-14T15:30:00Z","v":285,"vw":7.1},{"c":7.12,"h":7.1971,"l":7.12,"n":11,"o":7.155,"t":"2026-09-14T15:45:00Z","v":636,"vw":7.164303},{"c":7.12,"h":7.155,"l":7.12,"n":33,"o":7.1202,"t":"2026-09-14T16:00:00Z","v":651,"vw":7.13755},{"c":7.14,"h":7.155,"l":7.14,"n":6,"o":7.155,"t":"2026-09-14T16:30:00Z","v":270,"vw":7.149071},{"c":7.1617,"h":7.1617,"l":7.1617,"n":1,"o":7.1617,"t":"2026-09-14T16:45:00Z","v":107,"vw":7.1617},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-09-14T17:00:00Z","v":100,"vw":7.13},{"c":7.15,"h":7.15,"l":7.12,"n":7,"o":7.12,"t":"2026-09-14T17:15:00Z","v":427,"vw":7.130676},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-09-14T17:30:00Z","v":251,"vw":7.12},{"c":7.125,"h":7.14,"l":7.12,"n":12,"o":7.138,"t":"2026-09-14T17:45:00Z","v":2522,"vw":7.133717},{"c":7.12,"h":7.13,"l":7.12,"n":10,"o":7.13,"t":"2026-09-14T18:00:00Z","v":703,"vw":7.121667},{"c":7.1399,"h":7.1399,"l":7.12,"n":13,"o":7.1314,"t":"2026-09-14T18:15:00Z","v":4164,"vw":7.13096},{"c":7.1,"h":7.11,"l":7.1,"n":11,"o":7.11,"t":"2026-09-14T18:45:00Z","v":1932,"vw":7.100562},{"c":7.095,"h":7.095,"l":7.095,"n":3,"o":7.095,"t":"2026-09-14T19:00:00Z","v":107,"vw":7.095},{"c":7.1,"h":7.1,"l":7.09,"n":22,"o":7.1,"t":"2026-09-14T19:15:00Z","v":1421,"vw":7.097594},{"c":7.12,"h":7.13,"l":7.11,"n":33,"o":7.11,"t":"2026-09-14T19:30:00Z","v":1185,"vw":7.117291},{"c":7.145,"h":7.16,"l":7.115,"n":112,"o":7.12,"t":"2026-09-14T19:45:00Z","v":10906,"vw":7.129094},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-09-14T20:00:00Z","v":576,"vw":7.15},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-15T12:30:00Z","v":275,"vw":7.11},{"c":7.025,"h":7.08,"l":7,"n":27,"o":7.08,"t":"2026-09-15T13:30:00Z","v":4383,"vw":7.0271},{"c":7.04,"h":7.042,"l":7.025,"n":10,"o":7.025,"t":"2026-09-15T13:45:00Z","v":1442,"vw":7.039079},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-09-15T14:00:00Z","v":200,"vw":7.04},{"c":7.03,"h":7.04,"l":7.03,"n":6,"o":7.04,"t":"2026-09-15T14:15:00Z","v":663,"vw":7.034064},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-09-15T14:30:00Z","v":276,"vw":7.04},{"c":7.03,"h":7.03,"l":7.03,"n":4,"o":7.03,"t":"2026-09-15T14:45:00Z","v":595,"vw":7.03},{"c":7,"h":7.0201,"l":7,"n":37,"o":7.02,"t":"2026-09-15T15:00:00Z","v":3882,"vw":7.01538},{"c":7.015,"h":7.015,"l":7.01,"n":4,"o":7.01,"t":"2026-09-15T15:15:00Z","v":884,"vw":7.014047},{"c":7.0001,"h":7.0001,"l":7.0001,"n":3,"o":7.0001,"t":"2026-09-15T15:30:00Z","v":721,"vw":7.0001},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-09-15T15:45:00Z","v":1000,"vw":7.02},{"c":7.0072,"h":7.0072,"l":7.0072,"n":2,"o":7.0072,"t":"2026-09-15T16:00:00Z","v":143,"vw":7.0072},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-09-15T16:15:00Z","v":522,"vw":7},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-09-15T16:30:00Z","v":140,"vw":7.01},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-09-15T16:45:00Z","v":100,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":3,"o":7.02,"t":"2026-09-15T17:15:00Z","v":108,"vw":7.02},{"c":7,"h":7.02,"l":7,"n":6,"o":7.02,"t":"2026-09-15T18:00:00Z","v":421,"vw":7.015},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-09-15T18:15:00Z","v":130,"vw":7},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-09-15T18:45:00Z","v":100,"vw":7.01},{"c":7.01,"h":7.01,"l":7.005,"n":8,"o":7.005,"t":"2026-09-15T19:00:00Z","v":484,"vw":7.0075},{"c":7.01,"h":7.012,"l":7.01,"n":24,"o":7.01,"t":"2026-09-15T19:15:00Z","v":1477,"vw":7.010398},{"c":7.03,"h":7.03,"l":7.01,"n":16,"o":7.01,"t":"2026-09-15T19:30:00Z","v":1542,"vw":7.014826},{"c":7.02,"h":7.03,"l":7.02,"n":80,"o":7.03,"t":"2026-09-15T19:45:00Z","v":5473,"vw":7.024986},{"c":7.02,"h":7.02,"l":7.02,"n":4,"o":7.02,"t":"2026-09-15T20:00:00Z","v":3491,"vw":7.02},{"c":7.04,"h":7.05,"l":7.02,"n":48,"o":7.05,"t":"2026-09-16T13:30:00Z","v":3900,"vw":7.032441},{"c":7.02,"h":7.03,"l":7.02,"n":26,"o":7.02,"t":"2026-09-16T14:15:00Z","v":6106,"vw":7.02237},{"c":7.07,"h":7.07,"l":7.05,"n":6,"o":7.05,"t":"2026-09-16T14:30:00Z","v":4504,"vw":7.052219},{"c":7.06,"h":7.065,"l":7.06,"n":2,"o":7.065,"t":"2026-09-16T14:45:00Z","v":506,"vw":7.064012},{"c":7.055,"h":7.055,"l":7.055,"n":2,"o":7.055,"t":"2026-09-16T15:00:00Z","v":550,"vw":7.055},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-09-16T15:30:00Z","v":1300,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-09-16T15:45:00Z","v":169,"vw":7.06},{"c":7.05,"h":7.06,"l":7.05,"n":9,"o":7.05,"t":"2026-09-16T16:00:00Z","v":1253,"vw":7.058332},{"c":7.05,"h":7.055,"l":7.04,"n":9,"o":7.04,"t":"2026-09-16T16:15:00Z","v":442,"vw":7.048333},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-09-16T17:00:00Z","v":1500,"vw":7.03},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-09-16T17:15:00Z","v":100,"vw":7.02},{"c":7.03,"h":7.04,"l":7.02,"n":17,"o":7.03,"t":"2026-09-16T17:30:00Z","v":4742,"vw":7.031775},{"c":7.04,"h":7.04,"l":7.03,"n":7,"o":7.03,"t":"2026-09-16T17:45:00Z","v":724,"vw":7.035714},{"c":7.045,"h":7.045,"l":7.02,"n":74,"o":7.03,"t":"2026-09-16T18:00:00Z","v":15679,"vw":7.034629},{"c":7.05,"h":7.06,"l":7.04,"n":18,"o":7.04,"t":"2026-09-16T18:15:00Z","v":1927,"vw":7.050882},{"c":7.045,"h":7.05,"l":7.045,"n":3,"o":7.05,"t":"2026-09-16T18:30:00Z","v":300,"vw":7.046667},{"c":7.035,"h":7.04,"l":7.035,"n":13,"o":7.04,"t":"2026-09-16T18:45:00Z","v":1262,"vw":7.035475},{"c":7.035,"h":7.035,"l":7.035,"n":5,"o":7.035,"t":"2026-09-16T19:00:00Z","v":137,"vw":7.035},{"c":7.02,"h":7.03,"l":7.02,"n":14,"o":7.03,"t":"2026-09-16T19:15:00Z","v":1147,"vw":7.023021},{"c":7.025,"h":7.025,"l":7.025,"n":7,"o":7.025,"t":"2026-09-16T19:30:00Z","v":537,"vw":7.025},{"c":7.03,"h":7.05,"l":7.025,"n":38,"o":7.025,"t":"2026-09-16T19:45:00Z","v":1274,"vw":7.032688},{"c":7.02,"h":7.02,"l":7.02,"n":4,"o":7.02,"t":"2026-09-16T20:00:00Z","v":3964,"vw":7.02},{"c":7.05,"h":7.06,"l":7.04,"n":12,"o":7.04,"t":"2026-09-17T13:30:00Z","v":709,"vw":7.049419},{"c":7.06,"h":7.08,"l":7.05,"n":22,"o":7.05,"t":"2026-09-17T13:45:00Z","v":2671,"vw":7.0652},{"c":7.0593,"h":7.0593,"l":7.0501,"n":4,"o":7.0593,"t":"2026-09-17T14:00:00Z","v":1208,"vw":7.055997},{"c":7.0575,"h":7.06,"l":7.05,"n":29,"o":7.055,"t":"2026-09-17T14:15:00Z","v":6770,"vw":7.054559},{"c":7.055,"h":7.055,"l":7.055,"n":2,"o":7.055,"t":"2026-09-17T14:30:00Z","v":284,"vw":7.055},{"c":7.05,"h":7.06,"l":7.05,"n":8,"o":7.0544,"t":"2026-09-17T14:45:00Z","v":6300,"vw":7.059663},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-09-17T15:00:00Z","v":3230,"vw":7.06},{"c":7.08,"h":7.08,"l":7.07,"n":10,"o":7.07,"t":"2026-09-17T15:15:00Z","v":1107,"vw":7.07545},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-09-17T15:30:00Z","v":166,"vw":7.09},{"c":7.11,"h":7.12,"l":7.11,"n":7,"o":7.12,"t":"2026-09-17T16:15:00Z","v":630,"vw":7.115751},{"c":7.1,"h":7.1004,"l":7.1,"n":5,"o":7.1004,"t":"2026-09-17T16:30:00Z","v":472,"vw":7.100303},{"c":7.105,"h":7.105,"l":7.105,"n":2,"o":7.105,"t":"2026-09-17T17:00:00Z","v":425,"vw":7.105},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-17T17:15:00Z","v":500,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-09-17T18:00:00Z","v":115,"vw":7.09},{"c":7.1,"h":7.1,"l":7.09,"n":7,"o":7.09,"t":"2026-09-17T18:15:00Z","v":394,"vw":7.096579},{"c":7.1102,"h":7.1261,"l":7.11,"n":18,"o":7.11,"t":"2026-09-17T18:45:00Z","v":795,"vw":7.119258},{"c":7.13,"h":7.13,"l":7.12,"n":24,"o":7.12,"t":"2026-09-17T19:30:00Z","v":1426,"vw":7.121228},{"c":7.095,"h":7.1025,"l":7.08,"n":148,"o":7.1025,"t":"2026-09-17T19:45:00Z","v":7201,"vw":7.091154},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-09-17T20:00:00Z","v":4742,"vw":7.07},{"c":7.05,"h":7.16,"l":7.05,"n":12,"o":7.05,"t":"2026-09-18T13:30:00Z","v":684,"vw":7.068364},{"c":7.055,"h":7.055,"l":7.055,"n":1,"o":7.055,"t":"2026-09-18T13:45:00Z","v":500,"vw":7.055},{"c":7.0461,"h":7.0461,"l":7.0461,"n":2,"o":7.0461,"t":"2026-09-18T14:15:00Z","v":352,"vw":7.0461},{"c":7.035,"h":7.035,"l":7.0201,"n":2,"o":7.0201,"t":"2026-09-18T14:45:00Z","v":400,"vw":7.02755},{"c":7.02,"h":7.03,"l":7.02,"n":15,"o":7.03,"t":"2026-09-18T15:00:00Z","v":2128,"vw":7.022404},{"c":7.045,"h":7.05,"l":7.045,"n":9,"o":7.05,"t":"2026-09-18T15:15:00Z","v":2281,"vw":7.049539},{"c":7.045,"h":7.045,"l":7.0438,"n":4,"o":7.0438,"t":"2026-09-18T15:45:00Z","v":908,"vw":7.044205},{"c":7.04,"h":7.05,"l":7.04,"n":10,"o":7.05,"t":"2026-09-18T16:15:00Z","v":992,"vw":7.04203},{"c":7.035,"h":7.035,"l":7.035,"n":2,"o":7.035,"t":"2026-09-18T16:45:00Z","v":2303,"vw":7.035},{"c":7.035,"h":7.035,"l":7.035,"n":1,"o":7.035,"t":"2026-09-18T17:15:00Z","v":2000,"vw":7.035},{"c":7.04,"h":7.04,"l":7.0314,"n":6,"o":7.0314,"t":"2026-09-18T17:30:00Z","v":821,"vw":7.034355},{"c":7.05,"h":7.05,"l":7.045,"n":7,"o":7.045,"t":"2026-09-18T17:45:00Z","v":852,"vw":7.048436},{"c":7.06,"h":7.06,"l":7.05,"n":11,"o":7.05,"t":"2026-09-18T18:15:00Z","v":2880,"vw":7.051096},{"c":7.072,"h":7.072,"l":7.072,"n":3,"o":7.072,"t":"2026-09-18T19:00:00Z","v":1312,"vw":7.072},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-09-18T19:15:00Z","v":147,"vw":7.07},{"c":7.0211,"h":7.07,"l":7.0211,"n":32,"o":7.07,"t":"2026-09-18T19:45:00Z","v":3635,"vw":7.051341},{"c":7.03,"h":7.03,"l":7.03,"n":7,"o":7.03,"t":"2026-09-18T20:00:00Z","v":2133,"vw":7.03},{"c":7.11,"h":7.11,"l":7.05,"n":21,"o":7.09,"t":"2026-09-21T13:30:00Z","v":4700,"vw":7.067316},{"c":7.07,"h":7.07,"l":7.07,"n":4,"o":7.07,"t":"2026-09-21T13:45:00Z","v":466,"vw":7.07},{"c":7.075,"h":7.08,"l":7.075,"n":2,"o":7.08,"t":"2026-09-21T14:00:00Z","v":1000,"vw":7.0775},{"c":7.08,"h":7.0801,"l":7.07,"n":18,"o":7.08,"t":"2026-09-21T14:15:00Z","v":4251,"vw":7.079518},{"c":7.0706,"h":7.0706,"l":7.0706,"n":2,"o":7.0706,"t":"2026-09-21T14:30:00Z","v":500,"vw":7.0706},{"c":7.087,"h":7.087,"l":7.087,"n":2,"o":7.087,"t":"2026-09-21T14:45:00Z","v":123,"vw":7.087},{"c":7.115,"h":7.115,"l":7.09,"n":22,"o":7.0964,"t":"2026-09-21T15:00:00Z","v":2772,"vw":7.100652},{"c":7.08,"h":7.115,"l":7.08,"n":12,"o":7.115,"t":"2026-09-21T15:15:00Z","v":906,"vw":7.0975},{"c":7.08,"h":7.095,"l":7.08,"n":27,"o":7.095,"t":"2026-09-21T16:15:00Z","v":358,"vw":7.0875},{"c":7.1,"h":7.1286,"l":7.1,"n":10,"o":7.1286,"t":"2026-09-21T16:30:00Z","v":852,"vw":7.125025},{"c":7.08,"h":7.09,"l":7.08,"n":2,"o":7.09,"t":"2026-09-21T17:45:00Z","v":200,"vw":7.085},{"c":7.095,"h":7.095,"l":7.07,"n":10,"o":7.095,"t":"2026-09-21T18:00:00Z","v":1219,"vw":7.085218},{"c":7.0763,"h":7.0763,"l":7.07,"n":6,"o":7.07,"t":"2026-09-21T18:15:00Z","v":1698,"vw":7.071249},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-09-21T18:45:00Z","v":128,"vw":7.08},{"c":7.095,"h":7.095,"l":7.095,"n":3,"o":7.095,"t":"2026-09-21T19:00:00Z","v":1558,"vw":7.095},{"c":7.1,"h":7.1,"l":7.085,"n":9,"o":7.085,"t":"2026-09-21T19:15:00Z","v":2019,"vw":7.08582},{"c":7.12,"h":7.12,"l":7.09,"n":74,"o":7.11,"t":"2026-09-21T19:45:00Z","v":2841,"vw":7.106948},{"c":7.11,"h":7.11,"l":7.11,"n":5,"o":7.11,"t":"2026-09-21T20:00:00Z","v":706,"vw":7.11},{"c":7.15,"h":7.15,"l":7.15,"n":7,"o":7.15,"t":"2026-09-22T13:30:00Z","v":705,"vw":7.15},{"c":7.0525,"h":7.0525,"l":7.0525,"n":2,"o":7.0525,"t":"2026-09-22T14:15:00Z","v":508,"vw":7.0525},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-09-22T14:45:00Z","v":300,"vw":7.07},{"c":7.06,"h":7.08,"l":7.06,"n":2,"o":7.08,"t":"2026-09-22T15:15:00Z","v":200,"vw":7.07},{"c":7.075,"h":7.0752,"l":7.075,"n":6,"o":7.0752,"t":"2026-09-22T16:00:00Z","v":369,"vw":7.075079},{"c":7.08,"h":7.08,"l":7.08,"n":36,"o":7.08,"t":"2026-09-22T16:30:00Z","v":214,"vw":7.08},{"c":7.085,"h":7.085,"l":7.07,"n":11,"o":7.07,"t":"2026-09-22T16:45:00Z","v":809,"vw":7.076375},{"c":7.07,"h":7.09,"l":7.07,"n":21,"o":7.09,"t":"2026-09-22T17:00:00Z","v":2485,"vw":7.089121},{"c":7.085,"h":7.09,"l":7.0526,"n":25,"o":7.0526,"t":"2026-09-22T17:15:00Z","v":1333,"vw":7.059145},{"c":7.09,"h":7.09,"l":7.09,"n":3,"o":7.09,"t":"2026-09-22T18:15:00Z","v":131,"vw":7.09},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-22T18:30:00Z","v":100,"vw":7.11},{"c":7.0634,"h":7.0634,"l":7.0634,"n":2,"o":7.0634,"t":"2026-09-22T18:45:00Z","v":189,"vw":7.0634},{"c":7.095,"h":7.105,"l":7.06,"n":98,"o":7.06,"t":"2026-09-22T19:45:00Z","v":4551,"vw":7.089379},{"c":7.09,"h":7.09,"l":7.09,"n":4,"o":7.09,"t":"2026-09-22T20:00:00Z","v":2628,"vw":7.09},{"c":7.0934,"h":7.149,"l":7.07,"n":14,"o":7.07,"t":"2026-09-23T13:30:00Z","v":1610,"vw":7.113086},{"c":7.0508,"h":7.1199,"l":7.0508,"n":4,"o":7.1199,"t":"2026-09-23T13:45:00Z","v":555,"vw":7.082414},{"c":7.05,"h":7.1,"l":7.05,"n":23,"o":7.085,"t":"2026-09-23T14:00:00Z","v":1459,"vw":7.057083},{"c":7.1,"h":7.1,"l":7.1,"n":8,"o":7.1,"t":"2026-09-23T14:30:00Z","v":282,"vw":7.1},{"c":7.065,"h":7.065,"l":7.065,"n":1,"o":7.065,"t":"2026-09-23T14:45:00Z","v":400,"vw":7.065},{"c":7.1,"h":7.1,"l":7.07,"n":3,"o":7.07,"t":"2026-09-23T15:15:00Z","v":460,"vw":7.083043},{"c":7.09,"h":7.1,"l":7.09,"n":30,"o":7.09,"t":"2026-09-23T16:00:00Z","v":1519,"vw":7.090961},{"c":7.1,"h":7.1,"l":7.08,"n":2,"o":7.08,"t":"2026-09-23T16:15:00Z","v":200,"vw":7.09},{"c":7.0625,"h":7.07,"l":7.0625,"n":3,"o":7.07,"t":"2026-09-23T16:30:00Z","v":490,"vw":7.064218},{"c":7.1,"h":7.1,"l":7.1,"n":6,"o":7.1,"t":"2026-09-23T16:45:00Z","v":681,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-09-23T17:00:00Z","v":200,"vw":7.09},{"c":7.1,"h":7.1,"l":7.09,"n":12,"o":7.09,"t":"2026-09-23T17:15:00Z","v":1274,"vw":7.096595},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-09-23T17:45:00Z","v":146,"vw":7.08},{"c":7.1,"h":7.1,"l":7.1,"n":7,"o":7.1,"t":"2026-09-23T18:00:00Z","v":318,"vw":7.1},{"c":7.11,"h":7.11,"l":7.1,"n":8,"o":7.1,"t":"2026-09-23T18:15:00Z","v":685,"vw":7.104},{"c":7.085,"h":7.085,"l":7.085,"n":6,"o":7.085,"t":"2026-09-23T18:30:00Z","v":133,"vw":7.085},{"c":7.0649,"h":7.085,"l":7.0649,"n":4,"o":7.085,"t":"2026-09-23T19:00:00Z","v":704,"vw":7.07942},{"c":7.085,"h":7.0875,"l":7.085,"n":16,"o":7.0875,"t":"2026-09-23T19:15:00Z","v":552,"vw":7.086389},{"c":7.105,"h":7.105,"l":7.1,"n":11,"o":7.1,"t":"2026-09-23T19:30:00Z","v":894,"vw":7.10438},{"c":7.11,"h":7.12,"l":7.09,"n":76,"o":7.1,"t":"2026-09-23T19:45:00Z","v":4269,"vw":7.104233},{"c":7.1,"h":7.1,"l":7.1,"n":5,"o":7.1,"t":"2026-09-23T20:00:00Z","v":602,"vw":7.1},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-09-23T20:15:00Z","v":466,"vw":7.08},{"c":7.09,"h":7.1,"l":7.09,"n":9,"o":7.1,"t":"2026-09-24T13:30:00Z","v":1664,"vw":7.096872},{"c":7.1,"h":7.1,"l":7.09,"n":13,"o":7.095,"t":"2026-09-24T13:45:00Z","v":553,"vw":7.095},{"c":7.0869,"h":7.1308,"l":7.0744,"n":25,"o":7.0744,"t":"2026-09-24T14:15:00Z","v":2152,"vw":7.097171},{"c":7.0958,"h":7.0958,"l":7.0958,"n":1,"o":7.0958,"t":"2026-09-24T14:30:00Z","v":105,"vw":7.0958},{"c":7.095,"h":7.095,"l":7.032,"n":9,"o":7.032,"t":"2026-09-24T14:45:00Z","v":2701,"vw":7.075759},{"c":7.1,"h":7.1,"l":7.09,"n":20,"o":7.09,"t":"2026-09-24T15:00:00Z","v":2004,"vw":7.094444},{"c":7.09,"h":7.09,"l":7.09,"n":3,"o":7.09,"t":"2026-09-24T15:15:00Z","v":1328,"vw":7.09},{"c":7.09,"h":7.09,"l":7.09,"n":6,"o":7.09,"t":"2026-09-24T15:30:00Z","v":1533,"vw":7.09},{"c":7.1,"h":7.1295,"l":7.1,"n":3,"o":7.1295,"t":"2026-09-24T15:45:00Z","v":771,"vw":7.110344},{"c":7.1,"h":7.1,"l":7.09,"n":34,"o":7.09,"t":"2026-09-24T16:00:00Z","v":1679,"vw":7.097857},{"c":7.1294,"h":7.1294,"l":7.1,"n":16,"o":7.1,"t":"2026-09-24T16:15:00Z","v":704,"vw":7.113364},{"c":7.09,"h":7.1,"l":7.08,"n":30,"o":7.1,"t":"2026-09-24T17:30:00Z","v":804,"vw":7.095138},{"c":7.1,"h":7.11,"l":7.1,"n":33,"o":7.1,"t":"2026-09-24T18:00:00Z","v":1016,"vw":7.10125},{"c":7.08,"h":7.08,"l":7.08,"n":15,"o":7.08,"t":"2026-09-24T18:30:00Z","v":2075,"vw":7.08},{"c":7.0573,"h":7.1,"l":7.05,"n":52,"o":7.08,"t":"2026-09-24T18:45:00Z","v":5148,"vw":7.093097},{"c":7.0199,"h":7.0601,"l":7.0199,"n":17,"o":7.0601,"t":"2026-09-24T19:00:00Z","v":664,"vw":7.050982},{"c":7.03,"h":7.03,"l":7.02,"n":45,"o":7.02,"t":"2026-09-24T19:15:00Z","v":847,"vw":7.02369},{"c":7.03,"h":7.03,"l":7.01,"n":68,"o":7.01,"t":"2026-09-24T19:30:00Z","v":4759,"vw":7.02},{"c":6.995,"h":7.0279,"l":6.9601,"n":148,"o":7.0279,"t":"2026-09-24T19:45:00Z","v":4907,"vw":7.000842},{"c":6.995,"h":6.995,"l":6.995,"n":3,"o":6.995,"t":"2026-09-24T20:00:00Z","v":435,"vw":6.995},{"c":6.9792,"h":7.03,"l":6.9792,"n":15,"o":7.02,"t":"2026-09-25T13:30:00Z","v":3769,"vw":7.019106},{"c":7.005,"h":7.0697,"l":6.96,"n":23,"o":7.0697,"t":"2026-09-25T13:45:00Z","v":1198,"vw":6.992476},{"c":7.02,"h":7.02,"l":7.01,"n":22,"o":7.01,"t":"2026-09-25T14:00:00Z","v":1312,"vw":7.016262},{"c":7,"h":7,"l":6.97,"n":23,"o":6.99,"t":"2026-09-25T14:15:00Z","v":4372,"vw":6.988867},{"c":6.91,"h":6.971,"l":6.91,"n":80,"o":6.9701,"t":"2026-09-25T14:30:00Z","v":17196,"vw":6.950759},{"c":6.935,"h":6.95,"l":6.91,"n":12,"o":6.95,"t":"2026-09-25T14:45:00Z","v":712,"vw":6.936},{"c":7,"h":7,"l":6.92,"n":4,"o":6.95,"t":"2026-09-25T15:00:00Z","v":585,"vw":6.97094},{"c":7.01,"h":7.01,"l":6.97,"n":54,"o":6.99,"t":"2026-09-25T15:15:00Z","v":8888,"vw":7.004501},{"c":6.97,"h":7.0011,"l":6.97,"n":6,"o":7.0011,"t":"2026-09-25T15:30:00Z","v":3276,"vw":6.976879},{"c":6.9714,"h":6.98,"l":6.9714,"n":17,"o":6.98,"t":"2026-09-25T15:45:00Z","v":1139,"vw":6.974144},{"c":6.97,"h":6.97,"l":6.97,"n":6,"o":6.97,"t":"2026-09-25T16:30:00Z","v":1030,"vw":6.97},{"c":6.96,"h":6.96,"l":6.935,"n":23,"o":6.96,"t":"2026-09-25T16:45:00Z","v":1180,"vw":6.950524},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-09-25T17:00:00Z","v":120,"vw":6.96},{"c":6.9,"h":6.95,"l":6.9,"n":44,"o":6.95,"t":"2026-09-25T17:30:00Z","v":5763,"vw":6.920209},{"c":6.92,"h":6.93,"l":6.92,"n":3,"o":6.93,"t":"2026-09-25T17:45:00Z","v":339,"vw":6.926667},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-09-25T18:00:00Z","v":993,"vw":6.92},{"c":6.91,"h":6.915,"l":6.91,"n":4,"o":6.915,"t":"2026-09-25T18:30:00Z","v":410,"vw":6.91125},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-09-25T18:45:00Z","v":103,"vw":6.95},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-09-25T19:30:00Z","v":300,"vw":6.96},{"c":6.94,"h":6.965,"l":6.94,"n":33,"o":6.96,"t":"2026-09-25T19:45:00Z","v":2795,"vw":6.950043},{"c":6.94,"h":6.94,"l":6.94,"n":3,"o":6.94,"t":"2026-09-25T20:00:00Z","v":733,"vw":6.94},{"c":6.93,"h":6.93,"l":6.93,"n":12,"o":6.93,"t":"2026-09-28T13:30:00Z","v":1013,"vw":6.93},{"c":6.95,"h":6.95,"l":6.9409,"n":2,"o":6.9409,"t":"2026-09-28T14:30:00Z","v":1307,"vw":6.948301},{"c":6.91,"h":6.91,"l":6.9,"n":30,"o":6.91,"t":"2026-09-28T14:45:00Z","v":1075,"vw":6.907203},{"c":6.94,"h":6.94,"l":6.92,"n":3,"o":6.92,"t":"2026-09-28T15:00:00Z","v":1464,"vw":6.93568},{"c":6.89,"h":6.89,"l":6.89,"n":12,"o":6.89,"t":"2026-09-28T15:15:00Z","v":1486,"vw":6.89},{"c":6.85,"h":6.86,"l":6.85,"n":35,"o":6.86,"t":"2026-09-28T15:30:00Z","v":5151,"vw":6.855675},{"c":6.8361,"h":6.8542,"l":6.8361,"n":10,"o":6.85,"t":"2026-09-28T15:45:00Z","v":2577,"vw":6.840505},{"c":6.84,"h":6.84,"l":6.834,"n":13,"o":6.834,"t":"2026-09-28T16:00:00Z","v":1501,"vw":6.839273},{"c":6.83,"h":6.85,"l":6.8115,"n":18,"o":6.85,"t":"2026-09-28T16:15:00Z","v":2364,"vw":6.838348},{"c":6.85,"h":6.85,"l":6.83,"n":9,"o":6.83,"t":"2026-09-28T16:30:00Z","v":1200,"vw":6.844339},{"c":6.8287,"h":6.8287,"l":6.8287,"n":1,"o":6.8287,"t":"2026-09-28T16:45:00Z","v":160,"vw":6.8287},{"c":6.8299,"h":6.8299,"l":6.82,"n":9,"o":6.82,"t":"2026-09-28T17:15:00Z","v":1839,"vw":6.820547},{"c":6.8261,"h":6.8261,"l":6.82,"n":7,"o":6.82,"t":"2026-09-28T17:30:00Z","v":238,"vw":6.82305},{"c":6.825,"h":6.825,"l":6.82,"n":12,"o":6.82,"t":"2026-09-28T17:45:00Z","v":987,"vw":6.824419},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-09-28T18:00:00Z","v":130,"vw":6.83},{"c":6.82,"h":6.8262,"l":6.82,"n":5,"o":6.8262,"t":"2026-09-28T18:15:00Z","v":442,"vw":6.82465},{"c":6.8006,"h":6.81,"l":6.775,"n":32,"o":6.8,"t":"2026-09-28T18:30:00Z","v":1481,"vw":6.790883},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-09-28T18:45:00Z","v":137,"vw":6.78},{"c":6.78,"h":6.79,"l":6.78,"n":4,"o":6.79,"t":"2026-09-28T19:00:00Z","v":457,"vw":6.787422},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-28T19:15:00Z","v":100,"vw":6.8},{"c":6.76,"h":6.795,"l":6.76,"n":81,"o":6.795,"t":"2026-09-28T19:45:00Z","v":5189,"vw":6.778327},{"c":6.785,"h":6.785,"l":6.785,"n":7,"o":6.785,"t":"2026-09-28T20:00:00Z","v":400,"vw":6.785},{"c":6.845,"h":6.95,"l":6.82,"n":23,"o":6.95,"t":"2026-09-29T13:30:00Z","v":1152,"vw":6.856024},{"c":6.85,"h":6.85,"l":6.814,"n":12,"o":6.814,"t":"2026-09-29T13:45:00Z","v":946,"vw":6.8275},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-09-29T14:00:00Z","v":220,"vw":6.86},{"c":6.9,"h":6.9,"l":6.9,"n":12,"o":6.9,"t":"2026-09-29T14:15:00Z","v":497,"vw":6.9},{"c":6.92,"h":6.96,"l":6.91,"n":57,"o":6.94,"t":"2026-09-29T14:30:00Z","v":2422,"vw":6.942187},{"c":6.96,"h":6.96,"l":6.8514,"n":5,"o":6.8582,"t":"2026-09-29T14:45:00Z","v":2032,"vw":6.897327},{"c":6.91,"h":6.91,"l":6.895,"n":3,"o":6.895,"t":"2026-09-29T15:30:00Z","v":286,"vw":6.901977},{"c":6.84,"h":6.91,"l":6.84,"n":17,"o":6.91,"t":"2026-09-29T16:00:00Z","v":1372,"vw":6.858178},{"c":6.875,"h":6.875,"l":6.875,"n":5,"o":6.875,"t":"2026-09-29T16:30:00Z","v":250,"vw":6.875},{"c":6.85,"h":6.85,"l":6.85,"n":3,"o":6.85,"t":"2026-09-29T16:45:00Z","v":886,"vw":6.85},{"c":6.87,"h":6.87,"l":6.84,"n":10,"o":6.84,"t":"2026-09-29T17:00:00Z","v":755,"vw":6.861435},{"c":6.845,"h":6.845,"l":6.845,"n":1,"o":6.845,"t":"2026-09-29T17:30:00Z","v":200,"vw":6.845},{"c":6.855,"h":6.855,"l":6.855,"n":2,"o":6.855,"t":"2026-09-29T17:45:00Z","v":205,"vw":6.855},{"c":6.83,"h":6.83,"l":6.83,"n":6,"o":6.83,"t":"2026-09-29T18:00:00Z","v":363,"vw":6.83},{"c":6.775,"h":6.82,"l":6.775,"n":30,"o":6.82,"t":"2026-09-29T18:15:00Z","v":945,"vw":6.78625},{"c":6.795,"h":6.795,"l":6.78,"n":15,"o":6.78,"t":"2026-09-29T18:30:00Z","v":767,"vw":6.789286},{"c":6.8,"h":6.8,"l":6.79,"n":13,"o":6.795,"t":"2026-09-29T18:45:00Z","v":708,"vw":6.793},{"c":6.795,"h":6.81,"l":6.795,"n":12,"o":6.8,"t":"2026-09-29T19:00:00Z","v":549,"vw":6.8},{"c":6.785,"h":6.8182,"l":6.785,"n":18,"o":6.795,"t":"2026-09-29T19:15:00Z","v":2250,"vw":6.794463},{"c":6.81,"h":6.825,"l":6.81,"n":17,"o":6.81,"t":"2026-09-29T19:30:00Z","v":881,"vw":6.813015},{"c":6.83,"h":6.84,"l":6.79,"n":89,"o":6.84,"t":"2026-09-29T19:45:00Z","v":4849,"vw":6.821029},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-09-29T20:00:00Z","v":1001,"vw":6.85},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-09-29T23:45:00Z","v":100,"vw":6.83},{"c":6.92,"h":6.93,"l":6.88,"n":24,"o":6.88,"t":"2026-09-30T13:30:00Z","v":3074,"vw":6.89256},{"c":6.9311,"h":6.9311,"l":6.87,"n":11,"o":6.87,"t":"2026-09-30T14:00:00Z","v":959,"vw":6.884541},{"c":6.96,"h":6.96,"l":6.87,"n":6,"o":6.905,"t":"2026-09-30T14:15:00Z","v":4619,"vw":6.956803},{"c":6.905,"h":6.905,"l":6.905,"n":3,"o":6.905,"t":"2026-09-30T14:30:00Z","v":440,"vw":6.905},{"c":6.8599,"h":6.8599,"l":6.8599,"n":2,"o":6.8599,"t":"2026-09-30T14:45:00Z","v":427,"vw":6.8599},{"c":6.9464,"h":6.9464,"l":6.87,"n":3,"o":6.87,"t":"2026-09-30T15:30:00Z","v":236,"vw":6.9082},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-09-30T15:45:00Z","v":275,"vw":6.94},{"c":6.9199,"h":6.9199,"l":6.9199,"n":3,"o":6.9199,"t":"2026-09-30T16:15:00Z","v":198,"vw":6.9199},{"c":6.8561,"h":6.885,"l":6.8561,"n":2,"o":6.885,"t":"2026-09-30T16:30:00Z","v":650,"vw":6.860546},{"c":6.83,"h":6.86,"l":6.83,"n":21,"o":6.85,"t":"2026-09-30T17:30:00Z","v":1811,"vw":6.853945},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-09-30T18:00:00Z","v":775,"vw":6.82},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-09-30T18:15:00Z","v":100,"vw":6.83},{"c":6.84,"h":6.84,"l":6.83,"n":10,"o":6.83,"t":"2026-09-30T19:00:00Z","v":260,"vw":6.835},{"c":6.855,"h":6.855,"l":6.85,"n":17,"o":6.85,"t":"2026-09-30T19:30:00Z","v":434,"vw":6.8525},{"c":6.78,"h":6.845,"l":6.78,"n":126,"o":6.845,"t":"2026-09-30T19:45:00Z","v":10162,"vw":6.809009},{"c":6.79,"h":6.79,"l":6.79,"n":4,"o":6.79,"t":"2026-09-30T20:00:00Z","v":1112,"vw":6.79},{"c":6.825,"h":6.825,"l":6.75,"n":22,"o":6.75,"t":"2026-10-01T13:30:00Z","v":1536,"vw":6.755885},{"c":6.74,"h":6.9,"l":6.74,"n":43,"o":6.9,"t":"2026-10-01T13:45:00Z","v":6850,"vw":6.757433},{"c":6.79,"h":6.79,"l":6.77,"n":5,"o":6.77,"t":"2026-10-01T14:00:00Z","v":265,"vw":6.78},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-01T14:30:00Z","v":500,"vw":6.77},{"c":6.77,"h":6.77,"l":6.7259,"n":22,"o":6.77,"t":"2026-10-01T14:45:00Z","v":501,"vw":6.757507},{"c":6.77,"h":6.79,"l":6.77,"n":20,"o":6.79,"t":"2026-10-01T15:00:00Z","v":1874,"vw":6.773549},{"c":6.77,"h":6.77,"l":6.73,"n":16,"o":6.76,"t":"2026-10-01T15:15:00Z","v":3118,"vw":6.735601},{"c":6.765,"h":6.765,"l":6.765,"n":3,"o":6.765,"t":"2026-10-01T15:30:00Z","v":5010,"vw":6.765},{"c":6.765,"h":6.765,"l":6.765,"n":4,"o":6.765,"t":"2026-10-01T16:15:00Z","v":278,"vw":6.765},{"c":6.765,"h":6.765,"l":6.75,"n":2,"o":6.75,"t":"2026-10-01T16:30:00Z","v":800,"vw":6.7575},{"c":6.7401,"h":6.76,"l":6.74,"n":7,"o":6.7583,"t":"2026-10-01T16:45:00Z","v":2664,"vw":6.744327},{"c":6.75,"h":6.765,"l":6.75,"n":7,"o":6.76,"t":"2026-10-01T17:15:00Z","v":600,"vw":6.758},{"c":6.77,"h":6.7799,"l":6.77,"n":6,"o":6.7799,"t":"2026-10-01T17:30:00Z","v":966,"vw":6.7788},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-01T17:45:00Z","v":107,"vw":6.78},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-01T18:00:00Z","v":120,"vw":6.77},{"c":6.7726,"h":6.7726,"l":6.7726,"n":7,"o":6.7726,"t":"2026-10-01T18:30:00Z","v":194,"vw":6.7726},{"c":6.74,"h":6.75,"l":6.73,"n":29,"o":6.75,"t":"2026-10-01T18:45:00Z","v":1575,"vw":6.744052},{"c":6.76,"h":6.76,"l":6.73,"n":35,"o":6.74,"t":"2026-10-01T19:00:00Z","v":2057,"vw":6.747213},{"c":6.74,"h":6.75,"l":6.74,"n":10,"o":6.74,"t":"2026-10-01T19:30:00Z","v":1144,"vw":6.742192},{"c":6.79,"h":6.79,"l":6.7355,"n":44,"o":6.7823,"t":"2026-10-01T19:45:00Z","v":2576,"vw":6.768178},{"c":6.79,"h":6.79,"l":6.79,"n":6,"o":6.79,"t":"2026-10-01T20:00:00Z","v":1750,"vw":6.79},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-02T11:00:00Z","v":100,"vw":6.82},{"c":6.81,"h":6.83,"l":6.81,"n":16,"o":6.83,"t":"2026-10-02T13:30:00Z","v":869,"vw":6.818539},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-02T13:45:00Z","v":115,"vw":6.84},{"c":6.8386,"h":6.8386,"l":6.8386,"n":1,"o":6.8386,"t":"2026-10-02T14:00:00Z","v":100,"vw":6.8386},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-02T14:15:00Z","v":333,"vw":6.83},{"c":6.95,"h":6.95,"l":6.85,"n":22,"o":6.86,"t":"2026-10-02T14:45:00Z","v":4222,"vw":6.909992},{"c":6.825,"h":6.89,"l":6.825,"n":6,"o":6.89,"t":"2026-10-02T15:45:00Z","v":2426,"vw":6.836964},{"c":6.84,"h":6.84,"l":6.83,"n":6,"o":6.83,"t":"2026-10-02T16:00:00Z","v":1303,"vw":6.832475},{"c":6.81,"h":6.81,"l":6.78,"n":13,"o":6.79,"t":"2026-10-02T17:45:00Z","v":2595,"vw":6.790056},{"c":6.78,"h":6.78,"l":6.7752,"n":2,"o":6.7752,"t":"2026-10-02T18:15:00Z","v":600,"vw":6.7776},{"c":6.78,"h":6.78,"l":6.78,"n":7,"o":6.78,"t":"2026-10-02T19:15:00Z","v":431,"vw":6.78},{"c":6.8631,"h":6.919,"l":6.78,"n":159,"o":6.78,"t":"2026-10-02T19:30:00Z","v":32181,"vw":6.865557},{"c":6.855,"h":6.88,"l":6.82,"n":95,"o":6.88,"t":"2026-10-02T19:45:00Z","v":4478,"vw":6.850217},{"c":6.89,"h":6.89,"l":6.89,"n":4,"o":6.89,"t":"2026-10-02T20:00:00Z","v":1112,"vw":6.89},{"c":6.8499,"h":6.865,"l":6.84,"n":24,"o":6.84,"t":"2026-10-05T13:30:00Z","v":3632,"vw":6.842477},{"c":6.85,"h":6.93,"l":6.85,"n":9,"o":6.93,"t":"2026-10-05T13:45:00Z","v":1242,"vw":6.908968},{"c":6.89,"h":6.89,"l":6.8104,"n":14,"o":6.8104,"t":"2026-10-05T14:00:00Z","v":1520,"vw":6.845014},{"c":6.89,"h":6.89,"l":6.89,"n":12,"o":6.89,"t":"2026-10-05T14:45:00Z","v":520,"vw":6.89},{"c":6.88,"h":6.88,"l":6.88,"n":13,"o":6.88,"t":"2026-10-05T15:00:00Z","v":281,"vw":6.88},{"c":6.84,"h":6.86,"l":6.84,"n":23,"o":6.86,"t":"2026-10-05T15:30:00Z","v":990,"vw":6.844347},{"c":6.84,"h":6.84,"l":6.84,"n":5,"o":6.84,"t":"2026-10-05T16:00:00Z","v":710,"vw":6.84},{"c":6.8101,"h":6.8101,"l":6.81,"n":10,"o":6.81,"t":"2026-10-05T16:15:00Z","v":319,"vw":6.81005},{"c":6.82,"h":6.82,"l":6.81,"n":8,"o":6.81,"t":"2026-10-05T16:45:00Z","v":527,"vw":6.813322},{"c":6.8599,"h":6.8599,"l":6.8599,"n":2,"o":6.8599,"t":"2026-10-05T17:00:00Z","v":132,"vw":6.8599},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-05T17:15:00Z","v":100,"vw":6.84},{"c":6.8292,"h":6.83,"l":6.8292,"n":7,"o":6.83,"t":"2026-10-05T17:45:00Z","v":404,"vw":6.829467},{"c":6.82,"h":6.82,"l":6.82,"n":6,"o":6.82,"t":"2026-10-05T18:00:00Z","v":1139,"vw":6.82},{"c":6.84,"h":6.84,"l":6.84,"n":14,"o":6.84,"t":"2026-10-05T18:15:00Z","v":456,"vw":6.84},{"c":6.82,"h":6.82,"l":6.82,"n":6,"o":6.82,"t":"2026-10-05T18:30:00Z","v":214,"vw":6.82},{"c":6.84,"h":6.85,"l":6.83,"n":62,"o":6.83,"t":"2026-10-05T18:45:00Z","v":1572,"vw":6.84},{"c":6.86,"h":6.86,"l":6.86,"n":6,"o":6.86,"t":"2026-10-05T19:15:00Z","v":302,"vw":6.86},{"c":6.86,"h":6.86,"l":6.85,"n":17,"o":6.85,"t":"2026-10-05T19:30:00Z","v":451,"vw":6.855},{"c":6.85,"h":6.875,"l":6.83,"n":123,"o":6.856,"t":"2026-10-05T19:45:00Z","v":5177,"vw":6.843764},{"c":6.87,"h":6.87,"l":6.87,"n":3,"o":6.87,"t":"2026-10-05T20:00:00Z","v":355,"vw":6.87},{"c":6.7514,"h":6.9,"l":6.7514,"n":55,"o":6.87,"t":"2026-10-06T13:30:00Z","v":5713,"vw":6.800734},{"c":6.8212,"h":6.8212,"l":6.82,"n":5,"o":6.8207,"t":"2026-10-06T13:45:00Z","v":2748,"vw":6.820711},{"c":6.855,"h":6.8854,"l":6.855,"n":3,"o":6.8854,"t":"2026-10-06T14:00:00Z","v":910,"vw":6.871889},{"c":6.855,"h":6.855,"l":6.855,"n":6,"o":6.855,"t":"2026-10-06T14:15:00Z","v":921,"vw":6.855},{"c":6.85,"h":6.85,"l":6.85,"n":28,"o":6.85,"t":"2026-10-06T14:30:00Z","v":519,"vw":6.85},{"c":6.915,"h":6.915,"l":6.8751,"n":18,"o":6.8751,"t":"2026-10-06T14:45:00Z","v":3460,"vw":6.892211},{"c":6.89,"h":6.905,"l":6.89,"n":22,"o":6.905,"t":"2026-10-06T15:00:00Z","v":1330,"vw":6.891463},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-10-06T15:15:00Z","v":150,"vw":6.93},{"c":6.8577,"h":6.8577,"l":6.8577,"n":1,"o":6.8577,"t":"2026-10-06T15:45:00Z","v":129,"vw":6.8577},{"c":6.885,"h":6.919,"l":6.885,"n":7,"o":6.919,"t":"2026-10-06T16:15:00Z","v":1240,"vw":6.893557},{"c":6.8929,"h":6.895,"l":6.89,"n":20,"o":6.89,"t":"2026-10-06T16:45:00Z","v":1754,"vw":6.891131},{"c":6.905,"h":6.9137,"l":6.905,"n":5,"o":6.905,"t":"2026-10-06T17:15:00Z","v":3101,"vw":6.912033},{"c":6.905,"h":6.905,"l":6.905,"n":2,"o":6.905,"t":"2026-10-06T17:30:00Z","v":2001,"vw":6.905},{"c":6.94,"h":6.94,"l":6.905,"n":28,"o":6.919,"t":"2026-10-06T17:45:00Z","v":11841,"vw":6.918188},{"c":6.935,"h":6.96,"l":6.935,"n":37,"o":6.96,"t":"2026-10-06T18:15:00Z","v":1446,"vw":6.944167},{"c":6.925,"h":6.9499,"l":6.925,"n":3,"o":6.9499,"t":"2026-10-06T18:30:00Z","v":407,"vw":6.931225},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-06T18:45:00Z","v":120,"vw":6.95},{"c":6.96,"h":6.96,"l":6.96,"n":34,"o":6.96,"t":"2026-10-06T19:15:00Z","v":373,"vw":6.96},{"c":6.96,"h":6.96,"l":6.94,"n":40,"o":6.94,"t":"2026-10-06T19:45:00Z","v":1455,"vw":6.949241},{"c":6.92,"h":6.92,"l":6.92,"n":7,"o":6.92,"t":"2026-10-06T20:00:00Z","v":746,"vw":6.92},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-07T12:45:00Z","v":116,"vw":6.95},{"c":6.82,"h":6.93,"l":6.81,"n":48,"o":6.93,"t":"2026-10-07T13:30:00Z","v":5788,"vw":6.848741},{"c":6.8501,"h":6.875,"l":6.8501,"n":3,"o":6.86,"t":"2026-10-07T14:00:00Z","v":504,"vw":6.866886},{"c":6.925,"h":6.925,"l":6.925,"n":2,"o":6.925,"t":"2026-10-07T14:15:00Z","v":420,"vw":6.925},{"c":6.895,"h":6.895,"l":6.895,"n":1,"o":6.895,"t":"2026-10-07T15:00:00Z","v":450,"vw":6.895},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-07T15:30:00Z","v":101,"vw":6.87},{"c":6.89,"h":6.89,"l":6.86,"n":5,"o":6.86,"t":"2026-10-07T16:00:00Z","v":375,"vw":6.875},{"c":6.895,"h":6.895,"l":6.89,"n":5,"o":6.89,"t":"2026-10-07T16:15:00Z","v":1001,"vw":6.894041},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-07T16:45:00Z","v":400,"vw":6.89},{"c":6.885,"h":6.885,"l":6.885,"n":1,"o":6.885,"t":"2026-10-07T17:15:00Z","v":200,"vw":6.885},{"c":6.89,"h":6.89,"l":6.89,"n":4,"o":6.89,"t":"2026-10-07T18:15:00Z","v":489,"vw":6.89},{"c":6.895,"h":6.9,"l":6.895,"n":3,"o":6.9,"t":"2026-10-07T18:45:00Z","v":303,"vw":6.898333},{"c":6.92,"h":6.92,"l":6.92,"n":12,"o":6.92,"t":"2026-10-07T19:45:00Z","v":536,"vw":6.92},{"c":6.88,"h":6.88,"l":6.88,"n":4,"o":6.88,"t":"2026-10-07T20:00:00Z","v":244,"vw":6.88},{"c":6.93,"h":6.9596,"l":6.87,"n":24,"o":6.9596,"t":"2026-10-08T13:30:00Z","v":1235,"vw":6.922802},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-08T14:00:00Z","v":201,"vw":6.93},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-10-08T14:15:00Z","v":217,"vw":6.92},{"c":6.9,"h":6.91,"l":6.9,"n":62,"o":6.9,"t":"2026-10-08T14:30:00Z","v":2915,"vw":6.900879},{"c":6.84,"h":6.88,"l":6.84,"n":51,"o":6.88,"t":"2026-10-08T14:45:00Z","v":2753,"vw":6.855003},{"c":6.85,"h":6.8799,"l":6.85,"n":17,"o":6.8799,"t":"2026-10-08T15:15:00Z","v":1241,"vw":6.871145},{"c":6.8899,"h":6.8899,"l":6.86,"n":32,"o":6.86,"t":"2026-10-08T15:30:00Z","v":1741,"vw":6.875223},{"c":6.8999,"h":6.9,"l":6.8999,"n":11,"o":6.9,"t":"2026-10-08T16:15:00Z","v":898,"vw":6.899948},{"c":6.8749,"h":6.9,"l":6.85,"n":18,"o":6.86,"t":"2026-10-08T16:45:00Z","v":2457,"vw":6.85515},{"c":6.853,"h":6.853,"l":6.853,"n":5,"o":6.853,"t":"2026-10-08T17:00:00Z","v":549,"vw":6.853},{"c":6.87,"h":6.87,"l":6.87,"n":3,"o":6.87,"t":"2026-10-08T17:15:00Z","v":217,"vw":6.87},{"c":6.9,"h":6.91,"l":6.87,"n":144,"o":6.87,"t":"2026-10-08T17:45:00Z","v":7181,"vw":6.897595},{"c":6.89,"h":6.89,"l":6.89,"n":7,"o":6.89,"t":"2026-10-08T18:45:00Z","v":227,"vw":6.89},{"c":6.8656,"h":6.8656,"l":6.8656,"n":1,"o":6.8656,"t":"2026-10-08T19:15:00Z","v":200,"vw":6.8656},{"c":6.88,"h":6.88,"l":6.8788,"n":12,"o":6.8788,"t":"2026-10-08T19:30:00Z","v":459,"vw":6.8796},{"c":6.89,"h":6.89,"l":6.89,"n":19,"o":6.89,"t":"2026-10-08T19:45:00Z","v":431,"vw":6.89},{"c":6.89,"h":6.89,"l":6.89,"n":8,"o":6.89,"t":"2026-10-08T20:00:00Z","v":990,"vw":6.89},{"c":6.92,"h":6.92,"l":6.9,"n":15,"o":6.9,"t":"2026-10-09T13:30:00Z","v":1395,"vw":6.908829},{"c":6.92,"h":6.92,"l":6.92,"n":6,"o":6.92,"t":"2026-10-09T13:45:00Z","v":160,"vw":6.92},{"c":6.91,"h":6.91,"l":6.91,"n":16,"o":6.91,"t":"2026-10-09T14:00:00Z","v":146,"vw":6.91},{"c":6.9062,"h":6.9062,"l":6.9062,"n":2,"o":6.9062,"t":"2026-10-09T15:30:00Z","v":102,"vw":6.9062},{"c":6.91,"h":6.91,"l":6.9,"n":5,"o":6.9,"t":"2026-10-09T16:00:00Z","v":972,"vw":6.907828},{"c":6.915,"h":6.92,"l":6.915,"n":18,"o":6.92,"t":"2026-10-09T16:15:00Z","v":1032,"vw":6.915609},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-10-09T16:30:00Z","v":109,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":10,"o":6.93,"t":"2026-10-09T18:15:00Z","v":134,"vw":6.93},{"c":6.9,"h":6.95,"l":6.9,"n":79,"o":6.9256,"t":"2026-10-09T18:45:00Z","v":7400,"vw":6.917346},{"c":6.93,"h":6.93,"l":6.92,"n":30,"o":6.92,"t":"2026-10-09T19:30:00Z","v":695,"vw":6.926667},{"c":6.935,"h":6.935,"l":6.91,"n":29,"o":6.91,"t":"2026-10-09T19:45:00Z","v":651,"vw":6.9225},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-09T20:00:00Z","v":207,"vw":6.93},{"c":6.945,"h":6.96,"l":6.945,"n":31,"o":6.96,"t":"2026-10-12T13:30:00Z","v":2352,"vw":6.952936},{"c":7,"h":7,"l":6.945,"n":9,"o":6.9654,"t":"2026-10-12T13:45:00Z","v":6483,"vw":6.9472},{"c":7,"h":7,"l":7,"n":31,"o":7,"t":"2026-10-12T14:00:00Z","v":3119,"vw":7},{"c":6.94,"h":6.941,"l":6.94,"n":29,"o":6.941,"t":"2026-10-12T14:45:00Z","v":1937,"vw":6.940608},{"c":6.94,"h":7,"l":6.94,"n":36,"o":6.96,"t":"2026-10-12T15:00:00Z","v":7541,"vw":6.953803},{"c":6.94,"h":6.96,"l":6.94,"n":22,"o":6.96,"t":"2026-10-12T15:15:00Z","v":1189,"vw":6.947174},{"c":6.901,"h":6.901,"l":6.901,"n":4,"o":6.901,"t":"2026-10-12T15:45:00Z","v":387,"vw":6.901},{"c":6.93,"h":6.93,"l":6.9264,"n":20,"o":6.9264,"t":"2026-10-12T16:00:00Z","v":922,"vw":6.926824},{"c":6.91,"h":6.93,"l":6.91,"n":20,"o":6.93,"t":"2026-10-12T16:30:00Z","v":637,"vw":6.925191},{"c":6.91,"h":6.9144,"l":6.91,"n":9,"o":6.9144,"t":"2026-10-12T16:45:00Z","v":866,"vw":6.911727},{"c":6.95,"h":6.95,"l":6.925,"n":6,"o":6.925,"t":"2026-10-12T17:30:00Z","v":5221,"vw":6.925962},{"c":6.9101,"h":6.93,"l":6.9101,"n":13,"o":6.93,"t":"2026-10-12T18:30:00Z","v":525,"vw":6.918494},{"c":6.9173,"h":6.925,"l":6.9173,"n":7,"o":6.925,"t":"2026-10-12T19:15:00Z","v":248,"vw":6.920784},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-12T19:30:00Z","v":388,"vw":6.9},{"c":6.945,"h":6.945,"l":6.945,"n":24,"o":6.945,"t":"2026-10-12T19:45:00Z","v":551,"vw":6.945},{"c":6.95,"h":6.95,"l":6.95,"n":6,"o":6.95,"t":"2026-10-12T20:00:00Z","v":1613,"vw":6.95},{"c":6.96,"h":6.99,"l":6.96,"n":35,"o":6.99,"t":"2026-10-13T13:30:00Z","v":1622,"vw":6.96445},{"c":6.96,"h":6.96,"l":6.921,"n":14,"o":6.9571,"t":"2026-10-13T13:45:00Z","v":1017,"vw":6.937707},{"c":6.98,"h":6.98,"l":6.94,"n":205,"o":6.94,"t":"2026-10-13T14:00:00Z","v":2232,"vw":6.964819},{"c":6.9886,"h":6.9886,"l":6.96,"n":14,"o":6.9876,"t":"2026-10-13T14:15:00Z","v":1184,"vw":6.985727},{"c":7.06,"h":7.06,"l":6.97,"n":48,"o":6.97,"t":"2026-10-13T14:30:00Z","v":19315,"vw":7.000053},{"c":7.01,"h":7.01,"l":7.01,"n":4,"o":7.01,"t":"2026-10-13T14:45:00Z","v":256,"vw":7.01},{"c":7.055,"h":7.0657,"l":7.055,"n":36,"o":7.0657,"t":"2026-10-13T15:00:00Z","v":624,"vw":7.063025},{"c":7.05,"h":7.05,"l":7.05,"n":6,"o":7.05,"t":"2026-10-13T15:45:00Z","v":113,"vw":7.05},{"c":7.07,"h":7.07,"l":7.05,"n":24,"o":7.05,"t":"2026-10-13T16:00:00Z","v":5316,"vw":7.050392},{"c":7.0999,"h":7.0999,"l":7.09,"n":27,"o":7.09,"t":"2026-10-13T16:30:00Z","v":639,"vw":7.094549},{"c":7.06,"h":7.06,"l":7.06,"n":10,"o":7.06,"t":"2026-10-13T16:45:00Z","v":219,"vw":7.06},{"c":7.06,"h":7.06,"l":7.03,"n":54,"o":7.03,"t":"2026-10-13T17:00:00Z","v":718,"vw":7.042},{"c":7.08,"h":7.08,"l":7.05,"n":30,"o":7.065,"t":"2026-10-13T17:45:00Z","v":828,"vw":7.0625},{"c":7.09,"h":7.1,"l":7.0702,"n":16,"o":7.0702,"t":"2026-10-13T18:00:00Z","v":2976,"vw":7.073276},{"c":7.085,"h":7.085,"l":7.085,"n":22,"o":7.085,"t":"2026-10-13T18:30:00Z","v":420,"vw":7.085},{"c":7.08,"h":7.08,"l":7.08,"n":13,"o":7.08,"t":"2026-10-13T18:45:00Z","v":373,"vw":7.08},{"c":7.08,"h":7.08,"l":7.05,"n":153,"o":7.06,"t":"2026-10-13T19:45:00Z","v":3269,"vw":7.073715},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-13T20:00:00Z","v":1171,"vw":7.1},{"c":6.96,"h":7,"l":6.95,"n":29,"o":7,"t":"2026-10-14T13:30:00Z","v":4710,"vw":6.993087},{"c":6.92,"h":6.95,"l":6.92,"n":29,"o":6.95,"t":"2026-10-14T13:45:00Z","v":1049,"vw":6.936312},{"c":6.9,"h":6.915,"l":6.9,"n":17,"o":6.9,"t":"2026-10-14T14:00:00Z","v":1218,"vw":6.90725},{"c":6.8822,"h":6.8822,"l":6.8822,"n":3,"o":6.8822,"t":"2026-10-14T14:15:00Z","v":1016,"vw":6.8822},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-14T14:30:00Z","v":349,"vw":6.93},{"c":6.9499,"h":6.9499,"l":6.9499,"n":1,"o":6.9499,"t":"2026-10-14T14:45:00Z","v":100,"vw":6.9499},{"c":6.9599,"h":6.9599,"l":6.9599,"n":3,"o":6.9599,"t":"2026-10-14T15:00:00Z","v":828,"vw":6.9599},{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-14T15:15:00Z","v":3993,"vw":6.9},{"c":6.8899,"h":6.9,"l":6.875,"n":21,"o":6.9,"t":"2026-10-14T15:30:00Z","v":2035,"vw":6.88482},{"c":6.87,"h":6.875,"l":6.86,"n":56,"o":6.875,"t":"2026-10-14T15:45:00Z","v":5165,"vw":6.863922},{"c":6.885,"h":6.885,"l":6.885,"n":1,"o":6.885,"t":"2026-10-14T16:00:00Z","v":130,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":1,"o":6.885,"t":"2026-10-14T16:45:00Z","v":180,"vw":6.885},{"c":6.84,"h":6.8554,"l":6.84,"n":5,"o":6.8554,"t":"2026-10-14T17:15:00Z","v":422,"vw":6.848095},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-14T17:30:00Z","v":172,"vw":6.83},{"c":6.82,"h":6.82,"l":6.8175,"n":12,"o":6.8175,"t":"2026-10-14T18:15:00Z","v":519,"vw":6.818653},{"c":6.8,"h":6.8,"l":6.79,"n":13,"o":6.8,"t":"2026-10-14T18:30:00Z","v":1570,"vw":6.793179},{"c":6.825,"h":6.825,"l":6.825,"n":2,"o":6.825,"t":"2026-10-14T18:45:00Z","v":190,"vw":6.825},{"c":6.79,"h":6.82,"l":6.79,"n":28,"o":6.82,"t":"2026-10-14T19:15:00Z","v":4825,"vw":6.817585},{"c":6.84,"h":6.84,"l":6.8,"n":10,"o":6.8,"t":"2026-10-14T19:30:00Z","v":558,"vw":6.823456},{"c":6.8,"h":6.81,"l":6.8,"n":19,"o":6.81,"t":"2026-10-14T19:45:00Z","v":421,"vw":6.805},{"c":6.81,"h":6.81,"l":6.81,"n":2,"o":6.81,"t":"2026-10-14T20:00:00Z","v":568,"vw":6.81},{"c":6.75,"h":6.75,"l":6.75,"n":6,"o":6.75,"t":"2026-10-15T13:30:00Z","v":873,"vw":6.75},{"c":6.775,"h":6.78,"l":6.775,"n":9,"o":6.78,"t":"2026-10-15T14:00:00Z","v":2597,"vw":6.779598},{"c":6.775,"h":6.775,"l":6.775,"n":1,"o":6.775,"t":"2026-10-15T14:15:00Z","v":100,"vw":6.775},{"c":6.775,"h":6.775,"l":6.775,"n":6,"o":6.775,"t":"2026-10-15T15:00:00Z","v":4318,"vw":6.775},{"c":6.75,"h":6.775,"l":6.75,"n":10,"o":6.775,"t":"2026-10-15T15:15:00Z","v":2073,"vw":6.759717},{"c":6.7,"h":6.75,"l":6.7,"n":18,"o":6.75,"t":"2026-10-15T15:30:00Z","v":1146,"vw":6.744369},{"c":6.68,"h":6.7256,"l":6.675,"n":25,"o":6.7256,"t":"2026-10-15T16:00:00Z","v":2090,"vw":6.686264},{"c":6.66,"h":6.675,"l":6.645,"n":17,"o":6.66,"t":"2026-10-15T16:15:00Z","v":1622,"vw":6.658073},{"c":6.66,"h":6.66,"l":6.65,"n":17,"o":6.66,"t":"2026-10-15T16:30:00Z","v":919,"vw":6.656154},{"c":6.645,"h":6.645,"l":6.64,"n":16,"o":6.6401,"t":"2026-10-15T16:45:00Z","v":6041,"vw":6.640261},{"c":6.655,"h":6.655,"l":6.645,"n":6,"o":6.645,"t":"2026-10-15T17:00:00Z","v":354,"vw":6.651536},{"c":6.6504,"h":6.66,"l":6.635,"n":29,"o":6.65,"t":"2026-10-15T17:15:00Z","v":2215,"vw":6.650368},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-15T17:30:00Z","v":140,"vw":6.66},{"c":6.68,"h":6.68,"l":6.67,"n":10,"o":6.67,"t":"2026-10-15T17:45:00Z","v":1016,"vw":6.671222},{"c":6.6899,"h":6.6899,"l":6.6899,"n":1,"o":6.6899,"t":"2026-10-15T18:00:00Z","v":100,"vw":6.6899},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-10-15T18:15:00Z","v":103,"vw":6.67},{"c":6.66,"h":6.67,"l":6.66,"n":7,"o":6.67,"t":"2026-10-15T18:45:00Z","v":696,"vw":6.668016},{"c":6.67,"h":6.67,"l":6.65,"n":27,"o":6.66,"t":"2026-10-15T19:00:00Z","v":2395,"vw":6.664596},{"c":6.67,"h":6.67,"l":6.67,"n":4,"o":6.67,"t":"2026-10-15T19:15:00Z","v":508,"vw":6.67},{"c":6.69,"h":6.69,"l":6.665,"n":56,"o":6.68,"t":"2026-10-15T19:30:00Z","v":3438,"vw":6.677383},{"c":6.7,"h":6.72,"l":6.675,"n":179,"o":6.695,"t":"2026-10-15T19:45:00Z","v":12927,"vw":6.695888},{"c":6.67,"h":6.7,"l":6.67,"n":4,"o":6.7,"t":"2026-10-15T20:00:00Z","v":7845,"vw":6.670383},{"c":6.73,"h":6.73,"l":6.73,"n":6,"o":6.73,"t":"2026-10-15T20:45:00Z","v":254,"vw":6.73},{"c":6.71,"h":6.76,"l":6.7,"n":39,"o":6.7,"t":"2026-10-16T13:30:00Z","v":2918,"vw":6.712236},{"c":6.77,"h":6.79,"l":6.7068,"n":10,"o":6.74,"t":"2026-10-16T13:45:00Z","v":2356,"vw":6.720845},{"c":6.72,"h":6.74,"l":6.72,"n":19,"o":6.74,"t":"2026-10-16T14:30:00Z","v":1897,"vw":6.73791},{"c":6.71,"h":6.72,"l":6.71,"n":19,"o":6.72,"t":"2026-10-16T15:00:00Z","v":537,"vw":6.715682},{"c":6.7,"h":6.7,"l":6.7,"n":24,"o":6.7,"t":"2026-10-16T15:30:00Z","v":4330,"vw":6.7},{"c":6.69,"h":6.7,"l":6.69,"n":31,"o":6.7,"t":"2026-10-16T16:00:00Z","v":771,"vw":6.696},{"c":6.69,"h":6.69,"l":6.69,"n":4,"o":6.69,"t":"2026-10-16T16:15:00Z","v":2001,"vw":6.69},{"c":6.69,"h":6.7199,"l":6.69,"n":5,"o":6.7199,"t":"2026-10-16T17:30:00Z","v":219,"vw":6.705928},{"c":6.66,"h":6.7,"l":6.66,"n":28,"o":6.7,"t":"2026-10-16T17:45:00Z","v":1081,"vw":6.676915},{"c":6.65,"h":6.65,"l":6.65,"n":6,"o":6.65,"t":"2026-10-16T18:00:00Z","v":731,"vw":6.65},{"c":6.6401,"h":6.6401,"l":6.64,"n":2,"o":6.64,"t":"2026-10-16T18:15:00Z","v":600,"vw":6.64005},{"c":6.68,"h":6.68,"l":6.675,"n":154,"o":6.68,"t":"2026-10-16T18:30:00Z","v":4005,"vw":6.679839},{"c":6.67,"h":6.67,"l":6.67,"n":3,"o":6.67,"t":"2026-10-16T18:45:00Z","v":203,"vw":6.67},{"c":6.67,"h":6.675,"l":6.65,"n":36,"o":6.65,"t":"2026-10-16T19:45:00Z","v":2381,"vw":6.662559},{"c":6.66,"h":6.66,"l":6.66,"n":5,"o":6.66,"t":"2026-10-16T20:00:00Z","v":1294,"vw":6.66},{"c":6.78,"h":6.78,"l":6.78,"n":5,"o":6.78,"t":"2026-10-16T20:45:00Z","v":150,"vw":6.78},{"c":6.7,"h":6.7035,"l":6.7,"n":19,"o":6.7,"t":"2026-10-19T13:30:00Z","v":5774,"vw":6.700073},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-19T13:45:00Z","v":100,"vw":6.67},{"c":6.66,"h":6.66,"l":6.66,"n":14,"o":6.66,"t":"2026-10-19T14:00:00Z","v":419,"vw":6.66},{"c":6.64,"h":6.65,"l":6.64,"n":31,"o":6.65,"t":"2026-10-19T14:15:00Z","v":1687,"vw":6.643661},{"c":6.55,"h":6.61,"l":6.54,"n":53,"o":6.61,"t":"2026-10-19T14:30:00Z","v":9351,"vw":6.574281},{"c":6.5223,"h":6.5401,"l":6.5223,"n":37,"o":6.54,"t":"2026-10-19T14:45:00Z","v":2706,"vw":6.530271},{"c":6.53,"h":6.535,"l":6.53,"n":17,"o":6.53,"t":"2026-10-19T15:00:00Z","v":1192,"vw":6.5305},{"c":6.538,"h":6.538,"l":6.538,"n":1,"o":6.538,"t":"2026-10-19T15:15:00Z","v":145,"vw":6.538},{"c":6.54,"h":6.57,"l":6.54,"n":9,"o":6.57,"t":"2026-10-19T15:30:00Z","v":1526,"vw":6.56294},{"c":6.52,"h":6.57,"l":6.52,"n":18,"o":6.555,"t":"2026-10-19T15:45:00Z","v":2886,"vw":6.533597},{"c":6.515,"h":6.515,"l":6.48,"n":30,"o":6.5,"t":"2026-10-19T16:00:00Z","v":3283,"vw":6.496085},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-19T16:15:00Z","v":1518,"vw":6.51},{"c":6.495,"h":6.5088,"l":6.495,"n":12,"o":6.5088,"t":"2026-10-19T16:45:00Z","v":5264,"vw":6.501817},{"c":6.49,"h":6.49,"l":6.49,"n":5,"o":6.49,"t":"2026-10-19T17:00:00Z","v":300,"vw":6.49},{"c":6.48,"h":6.49,"l":6.48,"n":10,"o":6.49,"t":"2026-10-19T17:15:00Z","v":1322,"vw":6.480855},{"c":6.47,"h":6.475,"l":6.45,"n":5,"o":6.475,"t":"2026-10-19T17:30:00Z","v":1152,"vw":6.460092},{"c":6.43,"h":6.465,"l":6.43,"n":18,"o":6.465,"t":"2026-10-19T17:45:00Z","v":2081,"vw":6.461337},{"c":6.4308,"h":6.45,"l":6.43,"n":16,"o":6.43,"t":"2026-10-19T18:00:00Z","v":2389,"vw":6.436764},{"c":6.47,"h":6.47,"l":6.47,"n":6,"o":6.47,"t":"2026-10-19T18:15:00Z","v":351,"vw":6.47},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-10-19T18:30:00Z","v":140,"vw":6.45},{"c":6.4426,"h":6.4827,"l":6.4426,"n":4,"o":6.4827,"t":"2026-10-19T18:45:00Z","v":1603,"vw":6.469688},{"c":6.475,"h":6.475,"l":6.4744,"n":4,"o":6.4744,"t":"2026-10-19T19:00:00Z","v":2000,"vw":6.47458},{"c":6.475,"h":6.475,"l":6.475,"n":14,"o":6.475,"t":"2026-10-19T19:15:00Z","v":1065,"vw":6.475},{"c":6.4923,"h":6.4923,"l":6.4923,"n":1,"o":6.4923,"t":"2026-10-19T19:30:00Z","v":100,"vw":6.4923},{"c":6.52,"h":6.52,"l":6.485,"n":59,"o":6.485,"t":"2026-10-19T19:45:00Z","v":2062,"vw":6.496055},{"c":6.48,"h":6.48,"l":6.48,"n":5,"o":6.48,"t":"2026-10-19T20:00:00Z","v":969,"vw":6.48},{"c":6.525,"h":6.525,"l":6.47,"n":7,"o":6.47,"t":"2026-10-20T13:30:00Z","v":2643,"vw":6.522321},{"c":6.5999,"h":6.5999,"l":6.525,"n":4,"o":6.525,"t":"2026-10-20T13:45:00Z","v":254,"vw":6.554722},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-20T14:00:00Z","v":119,"vw":6.53},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-20T14:15:00Z","v":543,"vw":6.53},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-20T14:30:00Z","v":5000,"vw":6.53},{"c":6.52,"h":6.52,"l":6.52,"n":2,"o":6.52,"t":"2026-10-20T14:45:00Z","v":200,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T15:00:00Z","v":193,"vw":6.52},{"c":6.46,"h":6.5,"l":6.46,"n":10,"o":6.5,"t":"2026-10-20T15:15:00Z","v":434,"vw":6.484252},{"c":6.46,"h":6.46,"l":6.46,"n":6,"o":6.46,"t":"2026-10-20T15:30:00Z","v":843,"vw":6.46},{"c":6.48,"h":6.48,"l":6.445,"n":6,"o":6.445,"t":"2026-10-20T15:45:00Z","v":2409,"vw":6.448928},{"c":6.44,"h":6.44,"l":6.41,"n":31,"o":6.42,"t":"2026-10-20T16:30:00Z","v":2406,"vw":6.420152},{"c":6.4423,"h":6.4423,"l":6.4423,"n":1,"o":6.4423,"t":"2026-10-20T16:45:00Z","v":100,"vw":6.4423},{"c":6.39,"h":6.41,"l":6.37,"n":52,"o":6.41,"t":"2026-10-20T17:00:00Z","v":13935,"vw":6.376254},{"c":6.33,"h":6.4099,"l":6.33,"n":22,"o":6.37,"t":"2026-10-20T17:15:00Z","v":2157,"vw":6.358914},{"c":6.38,"h":6.4028,"l":6.38,"n":4,"o":6.4028,"t":"2026-10-20T17:30:00Z","v":1775,"vw":6.382155},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-20T17:45:00Z","v":110,"vw":6.38},{"c":6.3801,"h":6.3801,"l":6.38,"n":6,"o":6.38,"t":"2026-10-20T18:15:00Z","v":310,"vw":6.38005},{"c":6.38,"h":6.38,"l":6.33,"n":21,"o":6.34,"t":"2026-10-20T18:30:00Z","v":2428,"vw":6.356311},{"c":6.37,"h":6.47,"l":6.37,"n":5,"o":6.47,"t":"2026-10-20T18:45:00Z","v":950,"vw":6.441111},{"c":6.34,"h":6.36,"l":6.33,"n":14,"o":6.36,"t":"2026-10-20T19:00:00Z","v":3221,"vw":6.333558},{"c":6.33,"h":6.35,"l":6.33,"n":5,"o":6.35,"t":"2026-10-20T19:15:00Z","v":1774,"vw":6.342727},{"c":6.33,"h":6.39,"l":6.33,"n":10,"o":6.39,"t":"2026-10-20T19:30:00Z","v":472,"vw":6.355},{"c":6.3,"h":6.355,"l":6.28,"n":160,"o":6.342,"t":"2026-10-20T19:45:00Z","v":11192,"vw":6.338903},{"c":6.28,"h":6.28,"l":6.28,"n":5,"o":6.28,"t":"2026-10-20T20:00:00Z","v":563,"vw":6.28},{"c":6.27,"h":6.29,"l":6.27,"n":7,"o":6.29,"t":"2026-10-20T20:15:00Z","v":407,"vw":6.276667},{"c":6.31,"h":6.31,"l":6.31,"n":5,"o":6.31,"t":"2026-10-21T13:30:00Z","v":358,"vw":6.31},{"c":6.25,"h":6.3,"l":6.25,"n":34,"o":6.3,"t":"2026-10-21T13:45:00Z","v":2406,"vw":6.259266},{"c":6.24,"h":6.25,"l":6.24,"n":14,"o":6.25,"t":"2026-10-21T14:15:00Z","v":1131,"vw":6.248716},{"c":6.185,"h":6.22,"l":6.185,"n":21,"o":6.22,"t":"2026-10-21T14:30:00Z","v":3073,"vw":6.188939},{"c":6.235,"h":6.235,"l":6.21,"n":10,"o":6.22,"t":"2026-10-21T14:45:00Z","v":5577,"vw":6.219836},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-21T15:00:00Z","v":101,"vw":6.22},{"c":6.2,"h":6.2,"l":6.2,"n":7,"o":6.2,"t":"2026-10-21T15:15:00Z","v":1583,"vw":6.2},{"c":6.19,"h":6.2092,"l":6.19,"n":3,"o":6.2092,"t":"2026-10-21T15:30:00Z","v":486,"vw":6.19636},{"c":6.165,"h":6.165,"l":6.15,"n":11,"o":6.1601,"t":"2026-10-21T16:00:00Z","v":4771,"vw":6.155477},{"c":6.2,"h":6.2,"l":6.17,"n":32,"o":6.18,"t":"2026-10-21T16:15:00Z","v":2401,"vw":6.192116},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-21T16:30:00Z","v":600,"vw":6.17},{"c":6.0899,"h":6.16,"l":6.0899,"n":55,"o":6.16,"t":"2026-10-21T16:45:00Z","v":7016,"vw":6.131927},{"c":6.09,"h":6.09,"l":6.09,"n":6,"o":6.09,"t":"2026-10-21T17:00:00Z","v":510,"vw":6.09},{"c":6.11,"h":6.11,"l":6.06,"n":41,"o":6.085,"t":"2026-10-21T17:15:00Z","v":22630,"vw":6.083685},{"c":6.0029,"h":6.07,"l":6.0029,"n":43,"o":6.07,"t":"2026-10-21T17:30:00Z","v":10916,"vw":6.042715},{"c":6.0633,"h":6.0696,"l":6.035,"n":16,"o":6.035,"t":"2026-10-21T17:45:00Z","v":3718,"vw":6.05145},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-21T18:15:00Z","v":300,"vw":6.07},{"c":6.03,"h":6.07,"l":6.03,"n":4,"o":6.07,"t":"2026-10-21T18:30:00Z","v":313,"vw":6.045152},{"c":6.05,"h":6.05,"l":6.04,"n":12,"o":6.04,"t":"2026-10-21T18:45:00Z","v":4040,"vw":6.040641},{"c":6.06,"h":6.06,"l":6.05,"n":8,"o":6.05,"t":"2026-10-21T19:00:00Z","v":290,"vw":6.055},{"c":6.06,"h":6.148,"l":6,"n":44,"o":6.06,"t":"2026-10-21T19:15:00Z","v":8264,"vw":6.045925},{"c":5.97,"h":6.03,"l":5.97,"n":139,"o":6.03,"t":"2026-10-21T19:30:00Z","v":8864,"vw":6.002184},{"c":5.94,"h":6.01,"l":5.91,"n":225,"o":5.95,"t":"2026-10-21T19:45:00Z","v":14879,"vw":5.957587},{"c":5.94,"h":5.94,"l":5.94,"n":6,"o":5.94,"t":"2026-10-21T20:00:00Z","v":451,"vw":5.94},{"c":6,"h":6.04,"l":5.92,"n":5,"o":6.04,"t":"2026-10-21T20:30:00Z","v":900,"vw":5.982222},{"c":5.8808,"h":5.8808,"l":5.8808,"n":3,"o":5.8808,"t":"2026-10-21T21:30:00Z","v":404,"vw":5.8808},{"c":6,"h":6,"l":5.93,"n":5,"o":5.93,"t":"2026-10-22T13:30:00Z","v":2008,"vw":5.947474},{"c":6.05,"h":6.05,"l":6.0093,"n":5,"o":6.0093,"t":"2026-10-22T13:45:00Z","v":593,"vw":6.01744},{"c":6.01,"h":6.01,"l":6,"n":6,"o":6.01,"t":"2026-10-22T14:00:00Z","v":823,"vw":6.002908},{"c":5.965,"h":5.98,"l":5.93,"n":4,"o":5.98,"t":"2026-10-22T14:15:00Z","v":1279,"vw":5.938643},{"c":5.86,"h":5.9302,"l":5.86,"n":44,"o":5.92,"t":"2026-10-22T14:30:00Z","v":4973,"vw":5.903907},{"c":5.9,"h":5.919,"l":5.87,"n":25,"o":5.895,"t":"2026-10-22T14:45:00Z","v":6675,"vw":5.902066},{"c":5.845,"h":5.91,"l":5.8001,"n":56,"o":5.91,"t":"2026-10-22T15:00:00Z","v":13941,"vw":5.848545},{"c":5.87,"h":5.87,"l":5.84,"n":7,"o":5.84,"t":"2026-10-22T15:15:00Z","v":2741,"vw":5.868874},{"c":5.83,"h":5.86,"l":5.83,"n":8,"o":5.86,"t":"2026-10-22T15:30:00Z","v":792,"vw":5.844286},{"c":5.8987,"h":5.8987,"l":5.8525,"n":20,"o":5.8712,"t":"2026-10-22T15:45:00Z","v":2777,"vw":5.870804},{"c":5.94,"h":6,"l":5.87,"n":36,"o":5.89,"t":"2026-10-22T16:00:00Z","v":9691,"vw":5.945469},{"c":5.965,"h":5.97,"l":5.93,"n":32,"o":5.94,"t":"2026-10-22T16:15:00Z","v":2862,"vw":5.947007},{"c":5.959,"h":5.959,"l":5.935,"n":11,"o":5.94,"t":"2026-10-22T16:30:00Z","v":1127,"vw":5.954086},{"c":5.98,"h":5.98,"l":5.98,"n":4,"o":5.98,"t":"2026-10-22T16:45:00Z","v":492,"vw":5.98},{"c":5.9558,"h":5.99,"l":5.9558,"n":40,"o":5.99,"t":"2026-10-22T17:00:00Z","v":3179,"vw":5.960742},{"c":5.955,"h":5.955,"l":5.95,"n":11,"o":5.95,"t":"2026-10-22T17:15:00Z","v":935,"vw":5.954137},{"c":5.9445,"h":5.955,"l":5.9445,"n":3,"o":5.955,"t":"2026-10-22T17:30:00Z","v":1383,"vw":5.952092},{"c":6,"h":6.025,"l":5.99,"n":13,"o":5.99,"t":"2026-10-22T17:45:00Z","v":1296,"vw":6.005839}],"expiry":"2027-04-16","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.43556077600067056,"strike":7.153587094116661,"iv":0.3937067027445228,"gamma":0.19722707915450977,"theta":-0.0014811215808909236,"vega":0.012531115037037053,"rho":0.0059900982635092154,"breakevenPct":26.485797835288864},{"delta":0.35,"premium":0.6719599410984838,"strike":6.805941263090465,"iv":0.4249403272219976,"gamma":0.18402469762496323,"theta":-0.001437708942246749,"vega":0.011811623401220748,"rho":0.006351324542713515,"breakevenPct":24.631686736482482},{"delta":0.4,"premium":0.9083591061962974,"strike":6.4582954320642685,"iv":0.4561739516994724,"gamma":0.1708223160954167,"theta":-0.0013942963036025742,"vega":0.011092131765404443,"rho":0.006712550821917815,"breakevenPct":22.7775756376761},{"delta":0.45,"premium":1.1447582712941107,"strike":6.110649601038073,"iv":0.4874075761769471,"gamma":0.1576199345658702,"theta":-0.0013508836649583993,"vega":0.010372640129588138,"rho":0.007073777101122116,"breakevenPct":20.923464538869723},{"delta":0.5,"premium":1.381157436391924,"strike":5.763003770011877,"iv":0.5186412006544219,"gamma":0.14441755303632367,"theta":-0.0013074710263142246,"vega":0.009653148493771834,"rho":0.007435003380326415,"breakevenPct":19.069353440063345},{"delta":0.55,"premium":1.6175566014897373,"strike":5.4153579389856805,"iv":0.5498748251318967,"gamma":0.13121517150677714,"theta":-0.0012640583876700497,"vega":0.008933656857955528,"rho":0.0077962296595307165,"breakevenPct":17.21524234125696},{"delta":0.6,"premium":1.8539557665875503,"strike":5.067712107959485,"iv":0.5811084496093714,"gamma":0.11801278997723064,"theta":-0.001220645749025875,"vega":0.008214165222139226,"rho":0.008157455938735016,"breakevenPct":15.361131242450586},{"delta":0.65,"premium":2.090354931685364,"strike":4.720066276933288,"iv":0.6123420740868462,"gamma":0.1048104084476841,"theta":-0.0011772331103817003,"vega":0.007494673586322921,"rho":0.008518682217939316,"breakevenPct":13.507020143644205},{"delta":0.7,"premium":2.3267540967831772,"strike":4.372420445907093,"iv":0.6435756985643208,"gamma":0.09160802691813759,"theta":-0.0011338204717375256,"vega":0.006775181950506617,"rho":0.008879908497143615,"breakevenPct":11.652909044837827},{"delta":0.75,"premium":2.563153261880991,"strike":4.024774614880896,"iv":0.6748093230417957,"gamma":0.07840564538859104,"theta":-0.0010904078330933507,"vega":0.006055690314690312,"rho":0.009241134776347916,"breakevenPct":9.798797946031442},{"delta":0.8,"premium":2.799552426978804,"strike":3.6771287838547,"iv":0.7060429475192704,"gamma":0.06520326385904451,"theta":-0.0010469951944491757,"vega":0.005336198678874008,"rho":0.009602361055552216,"breakevenPct":7.944686847225064},{"delta":0.85,"premium":3.0359515920766174,"strike":3.3294829528285046,"iv":0.7372765719967451,"gamma":0.05200088232949801,"theta":-0.001003582555805001,"vega":0.004616707043057703,"rho":0.009963587334756517,"breakevenPct":6.090575748418686},{"delta":0.9,"premium":3.2723507571744306,"strike":2.9818371218023083,"iv":0.7685101964742199,"gamma":0.03879850079995148,"theta":-0.0009601699171608263,"vega":0.0038972154072413993,"rho":0.010324813613960815,"breakevenPct":4.236464649612305}],"put":[{"delta":0.25,"premium":0.44459797397842504,"strike":5.114095039308894,"iv":0.5451890531508552,"gamma":0.1360195774746838,"theta":-0.0017606711670095354,"vega":0.01288759939284956,"rho":-0.010102835067197885,"breakevenPct":22.175048911158857},{"delta":0.3,"premium":0.6464567847997252,"strike":5.445011122622501,"iv":0.5525692122145369,"gamma":0.13848565549483863,"theta":-0.0018077348054270756,"vega":0.013319277701746984,"rho":-0.012572119090344532,"breakevenPct":20.024094369620414},{"delta":0.35,"premium":0.8483155956210254,"strike":5.7759272059361075,"iv":0.5599493712782185,"gamma":0.14095173351499343,"theta":-0.0018547984438446157,"vega":0.01375095601064441,"rho":-0.015041403113491177,"breakevenPct":17.873139828081968},{"delta":0.4,"premium":1.050174406442326,"strike":6.106843289249714,"iv":0.5673295303419003,"gamma":0.14341781153514824,"theta":-0.001901862082262156,"vega":0.014182634319541837,"rho":-0.01751068713663783,"breakevenPct":15.722185286543523},{"delta":0.45,"premium":1.2520332172636262,"strike":6.437759372563321,"iv":0.5747096894055819,"gamma":0.14588388955530304,"theta":-0.001948925720679696,"vega":0.014614312628439263,"rho":-0.019979971159784476,"breakevenPct":13.57123074500508},{"delta":0.5,"premium":1.4538920280849263,"strike":6.768675455876928,"iv":0.5820898484692636,"gamma":0.14834996757545785,"theta":-0.001995989359097236,"vega":0.01504599093733669,"rho":-0.02244925518293112,"breakevenPct":11.420276203466635},{"delta":0.55,"premium":1.6557508389062268,"strike":7.099591539190536,"iv":0.5894700075329452,"gamma":0.15081604559561268,"theta":-0.002043052997514776,"vega":0.015477669246234116,"rho":-0.02491853920607777,"breakevenPct":9.269321661928188},{"delta":0.6,"premium":1.857609649727527,"strike":7.430507622504142,"iv":0.5968501665966269,"gamma":0.15328212361576748,"theta":-0.0020901166359323163,"vega":0.015909347555131542,"rho":-0.027387823229224416,"breakevenPct":7.118367120389747},{"delta":0.65,"premium":3.1296696315120704,"strike":8.754764930114359,"iv":0.7412424396442185,"gamma":0.12478983481575603,"theta":-0.002401143583227446,"vega":0.015347522236340535,"rho":-0.035018944734502025,"breakevenPct":6.2484116899618805},{"delta":0.7,"premium":5.166666666666661,"strike":10.833333333333327,"iv":0.9457999999999995,"gamma":0.08906666666666671,"theta":-0.0027999999999999995,"vega":0.014466666666666668,"rho":-0.04638865285055789,"breakevenPct":5.555555555555557},{"delta":0.75,"premium":7.64952612565688,"strike":13.443917917396533,"iv":1.071333694268465,"gamma":0.0707099391228637,"theta":-0.002576151090967252,"vega":0.013161052737920804,"rho":-0.06005952253917257,"breakevenPct":3.4268034710057904}]},"raw":{"call":[{"delta":0.3,"premium":0.43556077600067056,"strike":7.153587094116661,"iv":0.3937067027445228,"gamma":0.19722707915450977,"theta":-0.0014811215808909236,"vega":0.012531115037037053,"rho":0.0059900982635092154,"breakevenPct":26.485797835288864},{"delta":0.35,"premium":0.6719599410984838,"strike":6.805941263090465,"iv":0.4249403272219976,"gamma":0.18402469762496323,"theta":-0.001437708942246749,"vega":0.011811623401220748,"rho":0.006351324542713515,"breakevenPct":24.631686736482482},{"delta":0.4,"premium":0.9083591061962974,"strike":6.4582954320642685,"iv":0.4561739516994724,"gamma":0.1708223160954167,"theta":-0.0013942963036025742,"vega":0.011092131765404443,"rho":0.006712550821917815,"breakevenPct":22.7775756376761},{"delta":0.45,"premium":1.1447582712941107,"strike":6.110649601038073,"iv":0.4874075761769471,"gamma":0.1576199345658702,"theta":-0.0013508836649583993,"vega":0.010372640129588138,"rho":0.007073777101122116,"breakevenPct":20.923464538869723},{"delta":0.5,"premium":1.381157436391924,"strike":5.763003770011877,"iv":0.5186412006544219,"gamma":0.14441755303632367,"theta":-0.0013074710263142246,"vega":0.009653148493771834,"rho":0.007435003380326415,"breakevenPct":19.069353440063345},{"delta":0.55,"premium":1.6175566014897373,"strike":5.4153579389856805,"iv":0.5498748251318967,"gamma":0.13121517150677714,"theta":-0.0012640583876700497,"vega":0.008933656857955528,"rho":0.0077962296595307165,"breakevenPct":17.21524234125696},{"delta":0.6,"premium":1.8539557665875503,"strike":5.067712107959485,"iv":0.5811084496093714,"gamma":0.11801278997723064,"theta":-0.001220645749025875,"vega":0.008214165222139226,"rho":0.008157455938735016,"breakevenPct":15.361131242450586},{"delta":0.65,"premium":2.090354931685364,"strike":4.720066276933288,"iv":0.6123420740868462,"gamma":0.1048104084476841,"theta":-0.0011772331103817003,"vega":0.007494673586322921,"rho":0.008518682217939316,"breakevenPct":13.507020143644205},{"delta":0.7,"premium":2.3267540967831772,"strike":4.372420445907093,"iv":0.6435756985643208,"gamma":0.09160802691813759,"theta":-0.0011338204717375256,"vega":0.006775181950506617,"rho":0.008879908497143615,"breakevenPct":11.652909044837827},{"delta":0.75,"premium":2.563153261880991,"strike":4.024774614880896,"iv":0.6748093230417957,"gamma":0.07840564538859104,"theta":-0.0010904078330933507,"vega":0.006055690314690312,"rho":0.009241134776347916,"breakevenPct":9.798797946031442},{"delta":0.8,"premium":2.799552426978804,"strike":3.6771287838547,"iv":0.7060429475192704,"gamma":0.06520326385904451,"theta":-0.0010469951944491757,"vega":0.005336198678874008,"rho":0.009602361055552216,"breakevenPct":7.944686847225064},{"delta":0.85,"premium":3.0359515920766174,"strike":3.3294829528285046,"iv":0.7372765719967451,"gamma":0.05200088232949801,"theta":-0.001003582555805001,"vega":0.004616707043057703,"rho":0.009963587334756517,"breakevenPct":6.090575748418686},{"delta":0.9,"premium":3.2723507571744306,"strike":2.9818371218023083,"iv":0.7685101964742199,"gamma":0.03879850079995148,"theta":-0.0009601699171608263,"vega":0.0038972154072413993,"rho":0.010324813613960815,"breakevenPct":4.236464649612305}],"put":[{"delta":0.25,"premium":0.44459797397842504,"strike":5.114095039308894,"iv":0.5451890531508552,"gamma":0.1360195774746838,"theta":-0.0017606711670095354,"vega":0.01288759939284956,"rho":-0.010102835067197885,"breakevenPct":22.175048911158857},{"delta":0.3,"premium":0.6464567847997252,"strike":5.445011122622501,"iv":0.5525692122145369,"gamma":0.13848565549483863,"theta":-0.0018077348054270756,"vega":0.013319277701746984,"rho":-0.012572119090344532,"breakevenPct":20.024094369620414},{"delta":0.35,"premium":0.8483155956210254,"strike":5.7759272059361075,"iv":0.5599493712782185,"gamma":0.14095173351499343,"theta":-0.0018547984438446157,"vega":0.01375095601064441,"rho":-0.015041403113491177,"breakevenPct":17.873139828081968},{"delta":0.4,"premium":1.050174406442326,"strike":6.106843289249714,"iv":0.5673295303419003,"gamma":0.14341781153514824,"theta":-0.001901862082262156,"vega":0.014182634319541837,"rho":-0.01751068713663783,"breakevenPct":15.722185286543523},{"delta":0.45,"premium":1.2520332172636262,"strike":6.437759372563321,"iv":0.5747096894055819,"gamma":0.14588388955530304,"theta":-0.001948925720679696,"vega":0.014614312628439263,"rho":-0.019979971159784476,"breakevenPct":13.57123074500508},{"delta":0.5,"premium":1.4538920280849263,"strike":6.768675455876928,"iv":0.5820898484692636,"gamma":0.14834996757545785,"theta":-0.001995989359097236,"vega":0.01504599093733669,"rho":-0.02244925518293112,"breakevenPct":11.420276203466635},{"delta":0.55,"premium":1.6557508389062268,"strike":7.099591539190536,"iv":0.5894700075329452,"gamma":0.15081604559561268,"theta":-0.002043052997514776,"vega":0.015477669246234116,"rho":-0.02491853920607777,"breakevenPct":9.269321661928188},{"delta":0.6,"premium":1.857609649727527,"strike":7.430507622504142,"iv":0.5968501665966269,"gamma":0.15328212361576748,"theta":-0.0020901166359323163,"vega":0.015909347555131542,"rho":-0.027387823229224416,"breakevenPct":7.118367120389747},{"delta":0.65,"premium":3.1296696315120704,"strike":8.754764930114359,"iv":0.7412424396442185,"gamma":0.12478983481575603,"theta":-0.002401143583227446,"vega":0.015347522236340535,"rho":-0.035018944734502025,"breakevenPct":6.2484116899618805},{"delta":0.7,"premium":5.166666666666661,"strike":10.833333333333327,"iv":0.9457999999999995,"gamma":0.08906666666666671,"theta":-0.0027999999999999995,"vega":0.014466666666666668,"rho":-0.04638865285055789,"breakevenPct":5.555555555555557},{"delta":0.75,"premium":7.64952612565688,"strike":13.443917917396533,"iv":1.071333694268465,"gamma":0.0707099391228637,"theta":-0.002576151090967252,"vega":0.013161052737920804,"rho":-0.06005952253917257,"breakevenPct":3.4268034710057904}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}