{"symbol":"EVCM","url":"https://intraalpha.com/companies/EVCM","capturedAt":"2026-10-23T17:02:18.834Z","state":"partial","quote":{"symbol":"EVCM","last_price":9.03,"prev_close":9.26,"regular_close":9.03,"change":-0.23,"change_pct":-2.4838,"regular_change":-0.23,"regular_change_pct":-2.4838,"extended_change":0,"extended_change_pct":0,"bid":9.02,"ask":9.12,"bid_size":100,"ask_size":200,"volume":25138,"vwap":9.061953,"open":9.16,"high":9.2,"low":9,"close":9.03,"trade_count":552,"last_trade_at":"2026-10-23T17:00:02.355735606Z","last_quote_at":"2026-10-23T17:01:59.934778123Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:02:05.592727213-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EVCM","fetched_at":"2026-10-23T17:02:14.165473+00:00","name":"EverCommerce Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"EverCommerce Inc. provides integrated software-as-a-service solutions for small and medium-sized service-based businesses. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1635920000,"ebitda":123300000,"pe_ratio":61.73,"peg_ratio":0.369,"book_value":4.05,"dividend_per_share":null,"dividend_yield":null,"eps":0.15,"revenue_ttm":598101000,"gross_profit_ttm":465420000,"profit_margin":0.0569,"operating_margin_ttm":0.118,"return_on_assets_ttm":0.0269,"return_on_equity_ttm":0.0389,"quarterly_earnings_growth":0.163,"quarterly_revenue_growth":0.027,"analyst_target_price":11,"analyst_number":0,"beta":0.754,"fifty_two_week_high":14.41,"fifty_two_week_low":6.21,"fifty_day_ma":8.74,"two_hundred_day_ma":10.42,"shares_outstanding":176665000,"forward_pe":11.07,"price_to_sales":2.735,"price_to_book":2.078,"ev_to_revenue":3.133,"ev_to_ebitda":15.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:02:14.165473+00:00"},"optionObservedAt":"2026-10-23T16:49:20.823Z","bars":[{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-16T13:30:00Z","v":1595,"vw":9.6},{"c":9.63,"h":9.63,"l":9.63,"n":4,"o":9.63,"t":"2026-10-16T13:40:00Z","v":103,"vw":9.63},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-16T13:50:00Z","v":315,"vw":9.63},{"c":9.7508,"h":9.7508,"l":9.7508,"n":2,"o":9.7508,"t":"2026-10-16T13:55:00Z","v":138,"vw":9.7508},{"c":9.605,"h":9.605,"l":9.605,"n":2,"o":9.605,"t":"2026-10-16T14:00:00Z","v":101,"vw":9.605},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-16T14:05:00Z","v":420,"vw":9.62},{"c":9.605,"h":9.605,"l":9.605,"n":2,"o":9.605,"t":"2026-10-16T14:15:00Z","v":106,"vw":9.605},{"c":9.5327,"h":9.5327,"l":9.5327,"n":2,"o":9.5327,"t":"2026-10-16T14:20:00Z","v":460,"vw":9.5327},{"c":9.3,"h":9.45,"l":9.3,"n":43,"o":9.44,"t":"2026-10-16T14:30:00Z","v":2661,"vw":9.39597},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-16T14:45:00Z","v":455,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-16T14:50:00Z","v":162,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-16T15:10:00Z","v":101,"vw":9.4},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-16T15:15:00Z","v":100,"vw":9.48},{"c":9.37,"h":9.41,"l":9.37,"n":17,"o":9.41,"t":"2026-10-16T15:50:00Z","v":1111,"vw":9.375714},{"c":9.355,"h":9.355,"l":9.355,"n":1,"o":9.355,"t":"2026-10-16T16:05:00Z","v":552,"vw":9.355},{"c":9.42,"h":9.42,"l":9.4,"n":16,"o":9.4,"t":"2026-10-16T16:15:00Z","v":527,"vw":9.41},{"c":9.4,"h":9.4399,"l":9.4,"n":5,"o":9.4,"t":"2026-10-16T16:20:00Z","v":414,"vw":9.4171},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-16T16:25:00Z","v":155,"vw":9.4},{"c":9.35,"h":9.35,"l":9.35,"n":14,"o":9.35,"t":"2026-10-16T16:30:00Z","v":750,"vw":9.35},{"c":9.32,"h":9.32,"l":9.25,"n":45,"o":9.25,"t":"2026-10-16T17:15:00Z","v":1956,"vw":9.285},{"c":9.345,"h":9.345,"l":9.345,"n":1,"o":9.345,"t":"2026-10-16T17:20:00Z","v":100,"vw":9.345},{"c":9.2918,"h":9.2918,"l":9.2918,"n":3,"o":9.2918,"t":"2026-10-16T17:25:00Z","v":161,"vw":9.2918},{"c":9.345,"h":9.345,"l":9.345,"n":4,"o":9.345,"t":"2026-10-16T17:35:00Z","v":278,"vw":9.345},{"c":9.325,"h":9.325,"l":9.325,"n":2,"o":9.325,"t":"2026-10-16T18:10:00Z","v":120,"vw":9.325},{"c":9.38,"h":9.4,"l":9.36,"n":64,"o":9.36,"t":"2026-10-16T18:35:00Z","v":1186,"vw":9.37134},{"c":9.4,"h":9.4,"l":9.4,"n":14,"o":9.4,"t":"2026-10-16T18:40:00Z","v":611,"vw":9.4},{"c":9.38,"h":9.38,"l":9.38,"n":7,"o":9.38,"t":"2026-10-16T18:45:00Z","v":160,"vw":9.38},{"c":9.38,"h":9.38,"l":9.38,"n":5,"o":9.38,"t":"2026-10-16T18:50:00Z","v":104,"vw":9.38},{"c":9.37,"h":9.37,"l":9.37,"n":4,"o":9.37,"t":"2026-10-16T18:55:00Z","v":152,"vw":9.37},{"c":9.375,"h":9.375,"l":9.375,"n":5,"o":9.375,"t":"2026-10-16T19:00:00Z","v":133,"vw":9.375},{"c":9.375,"h":9.375,"l":9.375,"n":4,"o":9.375,"t":"2026-10-16T19:05:00Z","v":126,"vw":9.375},{"c":9.375,"h":9.375,"l":9.375,"n":2,"o":9.375,"t":"2026-10-16T19:10:00Z","v":104,"vw":9.375},{"c":9.375,"h":9.375,"l":9.375,"n":4,"o":9.375,"t":"2026-10-16T19:15:00Z","v":106,"vw":9.375},{"c":9.375,"h":9.375,"l":9.375,"n":19,"o":9.375,"t":"2026-10-16T19:20:00Z","v":425,"vw":9.375},{"c":9.375,"h":9.375,"l":9.375,"n":9,"o":9.375,"t":"2026-10-16T19:25:00Z","v":169,"vw":9.375},{"c":9.33,"h":9.385,"l":9.22,"n":270,"o":9.385,"t":"2026-10-16T19:30:00Z","v":11469,"vw":9.278475},{"c":9.32,"h":9.33,"l":9.315,"n":23,"o":9.32,"t":"2026-10-16T19:35:00Z","v":1568,"vw":9.32019},{"c":9.325,"h":9.34,"l":9.3,"n":54,"o":9.325,"t":"2026-10-16T19:40:00Z","v":2829,"vw":9.313709},{"c":9.39,"h":9.39,"l":9.33,"n":40,"o":9.33,"t":"2026-10-16T19:45:00Z","v":1139,"vw":9.36},{"c":9.44,"h":9.44,"l":9.4,"n":72,"o":9.41,"t":"2026-10-16T19:50:00Z","v":2909,"vw":9.426974},{"c":9.45,"h":9.45,"l":9.42,"n":118,"o":9.42,"t":"2026-10-16T19:55:00Z","v":5304,"vw":9.429197},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-10-16T20:00:00Z","v":8659,"vw":9.41},{"c":9.45,"h":9.45,"l":9.4,"n":9,"o":9.4,"t":"2026-10-19T13:30:00Z","v":1208,"vw":9.424089},{"c":9.32,"h":9.32,"l":9.32,"n":4,"o":9.32,"t":"2026-10-19T13:55:00Z","v":200,"vw":9.32},{"c":9.445,"h":9.445,"l":9.445,"n":1,"o":9.445,"t":"2026-10-19T14:05:00Z","v":100,"vw":9.445},{"c":9.45,"h":9.45,"l":9.45,"n":7,"o":9.45,"t":"2026-10-19T15:00:00Z","v":642,"vw":9.45},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-10-19T16:50:00Z","v":654,"vw":9.47},{"c":9.61,"h":9.61,"l":9.61,"n":15,"o":9.61,"t":"2026-10-19T16:55:00Z","v":1396,"vw":9.61},{"c":9.56,"h":9.56,"l":9.56,"n":28,"o":9.56,"t":"2026-10-19T17:00:00Z","v":626,"vw":9.56},{"c":9.56,"h":9.56,"l":9.515,"n":8,"o":9.515,"t":"2026-10-19T17:05:00Z","v":356,"vw":9.545},{"c":9.515,"h":9.515,"l":9.515,"n":2,"o":9.515,"t":"2026-10-19T17:10:00Z","v":101,"vw":9.515},{"c":9.5288,"h":9.5288,"l":9.5288,"n":3,"o":9.5288,"t":"2026-10-19T17:35:00Z","v":241,"vw":9.5288},{"c":9.58,"h":9.5896,"l":9.58,"n":12,"o":9.5896,"t":"2026-10-19T17:40:00Z","v":513,"vw":9.587684},{"c":9.525,"h":9.525,"l":9.5,"n":63,"o":9.52,"t":"2026-10-19T17:55:00Z","v":1747,"vw":9.519945},{"c":9.45,"h":9.5,"l":9.45,"n":35,"o":9.5,"t":"2026-10-19T18:00:00Z","v":2072,"vw":9.494118},{"c":9.455,"h":9.455,"l":9.455,"n":3,"o":9.455,"t":"2026-10-19T18:30:00Z","v":199,"vw":9.455},{"c":9.49,"h":9.5,"l":9.49,"n":21,"o":9.49,"t":"2026-10-19T18:40:00Z","v":2017,"vw":9.498824},{"c":9.51,"h":9.53,"l":9.51,"n":10,"o":9.53,"t":"2026-10-19T18:45:00Z","v":414,"vw":9.523846},{"c":9.5,"h":9.5,"l":9.475,"n":42,"o":9.49,"t":"2026-10-19T18:50:00Z","v":3734,"vw":9.493547},{"c":9.485,"h":9.49,"l":9.48,"n":28,"o":9.485,"t":"2026-10-19T18:55:00Z","v":1204,"vw":9.484132},{"c":9.465,"h":9.465,"l":9.465,"n":3,"o":9.465,"t":"2026-10-19T19:00:00Z","v":121,"vw":9.465},{"c":9.465,"h":9.525,"l":9.465,"n":5,"o":9.525,"t":"2026-10-19T19:05:00Z","v":240,"vw":9.495},{"c":9.47,"h":9.47,"l":9.46,"n":29,"o":9.46,"t":"2026-10-19T19:10:00Z","v":601,"vw":9.465},{"c":9.44,"h":9.455,"l":9.44,"n":56,"o":9.455,"t":"2026-10-19T19:20:00Z","v":940,"vw":9.442941},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-19T19:25:00Z","v":200,"vw":9.44},{"c":9.52,"h":9.52,"l":9.52,"n":4,"o":9.52,"t":"2026-10-19T19:40:00Z","v":211,"vw":9.52},{"c":9.61,"h":9.61,"l":9.5,"n":81,"o":9.5,"t":"2026-10-19T19:45:00Z","v":3057,"vw":9.531594},{"c":9.6,"h":9.6,"l":9.58,"n":50,"o":9.58,"t":"2026-10-19T19:50:00Z","v":2072,"vw":9.581997},{"c":9.5,"h":9.55,"l":9.5,"n":137,"o":9.54,"t":"2026-10-19T19:55:00Z","v":5311,"vw":9.522991},{"c":9.51,"h":9.51,"l":9.51,"n":4,"o":9.51,"t":"2026-10-19T20:00:00Z","v":8088,"vw":9.51},{"c":9.86,"h":9.86,"l":9.53,"n":8,"o":9.53,"t":"2026-10-20T13:30:00Z","v":1405,"vw":9.803522},{"c":9.59,"h":9.59,"l":9.575,"n":4,"o":9.575,"t":"2026-10-20T13:35:00Z","v":1200,"vw":9.580417},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-10-20T13:40:00Z","v":1050,"vw":9.55},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-20T14:25:00Z","v":100,"vw":9.6},{"c":9.525,"h":9.65,"l":9.525,"n":64,"o":9.6,"t":"2026-10-20T15:00:00Z","v":3893,"vw":9.628978},{"c":9.44,"h":9.5201,"l":9.44,"n":5,"o":9.5201,"t":"2026-10-20T15:10:00Z","v":450,"vw":9.501297},{"c":9.4578,"h":9.4578,"l":9.4578,"n":1,"o":9.4578,"t":"2026-10-20T15:55:00Z","v":124,"vw":9.4578},{"c":9.43,"h":9.43,"l":9.37,"n":26,"o":9.43,"t":"2026-10-20T16:00:00Z","v":4443,"vw":9.411254},{"c":9.36,"h":9.36,"l":9.36,"n":6,"o":9.36,"t":"2026-10-20T16:10:00Z","v":226,"vw":9.36},{"c":9.35,"h":9.35,"l":9.35,"n":8,"o":9.35,"t":"2026-10-20T16:15:00Z","v":400,"vw":9.35},{"c":9.45,"h":9.45,"l":9.45,"n":6,"o":9.45,"t":"2026-10-20T16:50:00Z","v":345,"vw":9.45},{"c":9.39,"h":9.4147,"l":9.39,"n":3,"o":9.4147,"t":"2026-10-20T17:20:00Z","v":216,"vw":9.402994},{"c":9.39,"h":9.39,"l":9.39,"n":6,"o":9.39,"t":"2026-10-20T17:45:00Z","v":157,"vw":9.39},{"c":9.33,"h":9.33,"l":9.32,"n":7,"o":9.32,"t":"2026-10-20T17:55:00Z","v":1484,"vw":9.320699},{"c":9.3724,"h":9.39,"l":9.32,"n":11,"o":9.39,"t":"2026-10-20T18:10:00Z","v":1289,"vw":9.371},{"c":9.22,"h":9.22,"l":9.22,"n":13,"o":9.22,"t":"2026-10-20T18:55:00Z","v":431,"vw":9.22},{"c":9.215,"h":9.215,"l":9.215,"n":3,"o":9.215,"t":"2026-10-20T19:10:00Z","v":113,"vw":9.215},{"c":9.34,"h":9.4,"l":9.27,"n":148,"o":9.27,"t":"2026-10-20T19:15:00Z","v":9714,"vw":9.292583},{"c":9.25,"h":9.35,"l":9.21,"n":71,"o":9.35,"t":"2026-10-20T19:20:00Z","v":5536,"vw":9.26091},{"c":9.21,"h":9.29,"l":9.18,"n":39,"o":9.24,"t":"2026-10-20T19:25:00Z","v":1771,"vw":9.227285},{"c":9.205,"h":9.21,"l":9.205,"n":29,"o":9.21,"t":"2026-10-20T19:30:00Z","v":874,"vw":9.206667},{"c":9.13,"h":9.14,"l":9.13,"n":8,"o":9.14,"t":"2026-10-20T19:50:00Z","v":386,"vw":9.136667},{"c":9.19,"h":9.19,"l":9.12,"n":75,"o":9.13,"t":"2026-10-20T19:55:00Z","v":2698,"vw":9.154506},{"c":9.16,"h":9.16,"l":9.16,"n":8,"o":9.16,"t":"2026-10-20T20:00:00Z","v":8096,"vw":9.16},{"c":9.1357,"h":9.28,"l":9.1357,"n":3,"o":9.28,"t":"2026-10-21T13:30:00Z","v":808,"vw":9.183085},{"c":9.27,"h":9.27,"l":9.27,"n":3,"o":9.27,"t":"2026-10-21T14:00:00Z","v":111,"vw":9.27},{"c":9.27,"h":9.27,"l":9.27,"n":6,"o":9.27,"t":"2026-10-21T14:10:00Z","v":174,"vw":9.27},{"c":9.245,"h":9.245,"l":9.245,"n":3,"o":9.245,"t":"2026-10-21T14:35:00Z","v":111,"vw":9.245},{"c":9.255,"h":9.255,"l":9.255,"n":2,"o":9.255,"t":"2026-10-21T15:25:00Z","v":101,"vw":9.255},{"c":9.26,"h":9.26,"l":9.26,"n":12,"o":9.26,"t":"2026-10-21T15:35:00Z","v":358,"vw":9.26},{"c":9.29,"h":9.29,"l":9.29,"n":5,"o":9.29,"t":"2026-10-21T15:40:00Z","v":371,"vw":9.29},{"c":9.35,"h":9.35,"l":9.32,"n":22,"o":9.32,"t":"2026-10-21T15:45:00Z","v":519,"vw":9.335},{"c":9.345,"h":9.345,"l":9.345,"n":11,"o":9.345,"t":"2026-10-21T15:50:00Z","v":866,"vw":9.345},{"c":9.345,"h":9.38,"l":9.345,"n":5,"o":9.38,"t":"2026-10-21T16:25:00Z","v":254,"vw":9.3625},{"c":9.345,"h":9.345,"l":9.345,"n":3,"o":9.345,"t":"2026-10-21T16:40:00Z","v":130,"vw":9.345},{"c":9.39,"h":9.39,"l":9.39,"n":5,"o":9.39,"t":"2026-10-21T16:45:00Z","v":209,"vw":9.39},{"c":9.39,"h":9.42,"l":9.375,"n":20,"o":9.39,"t":"2026-10-21T16:55:00Z","v":1381,"vw":9.392368},{"c":9.35,"h":9.395,"l":9.35,"n":29,"o":9.395,"t":"2026-10-21T17:00:00Z","v":1648,"vw":9.384107},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-21T17:15:00Z","v":100,"vw":9.34},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-10-21T17:35:00Z","v":131,"vw":9.34},{"c":9.33,"h":9.33,"l":9.33,"n":4,"o":9.33,"t":"2026-10-21T17:55:00Z","v":175,"vw":9.33},{"c":9.35,"h":9.35,"l":9.35,"n":11,"o":9.35,"t":"2026-10-21T18:00:00Z","v":342,"vw":9.35},{"c":9.36,"h":9.36,"l":9.31,"n":37,"o":9.31,"t":"2026-10-21T18:15:00Z","v":1959,"vw":9.320667},{"c":9.375,"h":9.375,"l":9.375,"n":7,"o":9.375,"t":"2026-10-21T18:20:00Z","v":162,"vw":9.375},{"c":9.365,"h":9.3717,"l":9.36,"n":44,"o":9.36,"t":"2026-10-21T18:25:00Z","v":2287,"vw":9.362767},{"c":9.41,"h":9.41,"l":9.37,"n":20,"o":9.37,"t":"2026-10-21T18:30:00Z","v":2354,"vw":9.394824},{"c":9.405,"h":9.405,"l":9.405,"n":7,"o":9.405,"t":"2026-10-21T18:40:00Z","v":163,"vw":9.405},{"c":9.405,"h":9.405,"l":9.405,"n":3,"o":9.405,"t":"2026-10-21T18:45:00Z","v":106,"vw":9.405},{"c":9.37,"h":9.37,"l":9.36,"n":39,"o":9.37,"t":"2026-10-21T18:50:00Z","v":5231,"vw":9.369531},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-21T18:55:00Z","v":101,"vw":9.39},{"c":9.32,"h":9.37,"l":9.32,"n":15,"o":9.37,"t":"2026-10-21T19:00:00Z","v":623,"vw":9.36},{"c":9.305,"h":9.305,"l":9.3,"n":24,"o":9.3,"t":"2026-10-21T19:05:00Z","v":1821,"vw":9.300357},{"c":9.285,"h":9.285,"l":9.285,"n":5,"o":9.285,"t":"2026-10-21T19:15:00Z","v":335,"vw":9.285},{"c":9.26,"h":9.26,"l":9.26,"n":15,"o":9.26,"t":"2026-10-21T19:20:00Z","v":546,"vw":9.26},{"c":9.24,"h":9.25,"l":9.24,"n":12,"o":9.24,"t":"2026-10-21T19:25:00Z","v":542,"vw":9.243333},{"c":9.24,"h":9.24,"l":9.2,"n":10,"o":9.2,"t":"2026-10-21T19:30:00Z","v":3568,"vw":9.20235},{"c":9.19,"h":9.2,"l":9.19,"n":19,"o":9.2,"t":"2026-10-21T19:35:00Z","v":440,"vw":9.194608},{"c":9.215,"h":9.215,"l":9.215,"n":18,"o":9.215,"t":"2026-10-21T19:40:00Z","v":299,"vw":9.215},{"c":9.17,"h":9.2,"l":9.17,"n":46,"o":9.2,"t":"2026-10-21T19:45:00Z","v":1677,"vw":9.188675},{"c":9.21,"h":9.21,"l":9.165,"n":30,"o":9.165,"t":"2026-10-21T19:50:00Z","v":1475,"vw":9.192},{"c":9.2,"h":9.24,"l":9.2,"n":84,"o":9.225,"t":"2026-10-21T19:55:00Z","v":2524,"vw":9.209754},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-21T20:00:00Z","v":11019,"vw":9.24},{"c":9.13,"h":9.13,"l":9.13,"n":3,"o":9.13,"t":"2026-10-22T13:30:00Z","v":819,"vw":9.13},{"c":9.01,"h":9.1,"l":9,"n":48,"o":9.08,"t":"2026-10-22T13:35:00Z","v":1447,"vw":9.032661},{"c":9.15,"h":9.19,"l":9,"n":75,"o":9,"t":"2026-10-22T13:40:00Z","v":4130,"vw":9.121661},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-22T13:45:00Z","v":100,"vw":9.15},{"c":9.05,"h":9.155,"l":9.05,"n":13,"o":9.05,"t":"2026-10-22T13:50:00Z","v":521,"vw":9.092},{"c":9.13,"h":9.195,"l":9.07,"n":33,"o":9.07,"t":"2026-10-22T13:55:00Z","v":1593,"vw":9.145},{"c":9.09,"h":9.1775,"l":9.09,"n":45,"o":9.13,"t":"2026-10-22T14:00:00Z","v":1461,"vw":9.135833},{"c":9.12,"h":9.125,"l":9.07,"n":27,"o":9.08,"t":"2026-10-22T14:05:00Z","v":1098,"vw":9.0975},{"c":9.07,"h":9.105,"l":9.06,"n":54,"o":9.07,"t":"2026-10-22T14:10:00Z","v":1193,"vw":9.078571},{"c":9.105,"h":9.105,"l":9.08,"n":17,"o":9.105,"t":"2026-10-22T14:15:00Z","v":577,"vw":9.0925},{"c":9.02,"h":9.06,"l":9.01,"n":13,"o":9.01,"t":"2026-10-22T14:20:00Z","v":483,"vw":9.0375},{"c":9.11,"h":9.11,"l":9,"n":144,"o":9.02,"t":"2026-10-22T14:25:00Z","v":6547,"vw":9.046299},{"c":9.165,"h":9.165,"l":9.09,"n":4,"o":9.09,"t":"2026-10-22T14:30:00Z","v":500,"vw":9.11991},{"c":9.06,"h":9.105,"l":9.04,"n":9,"o":9.04,"t":"2026-10-22T14:40:00Z","v":587,"vw":9.074},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-22T14:45:00Z","v":100,"vw":9.07},{"c":9.05,"h":9.06,"l":9.05,"n":11,"o":9.06,"t":"2026-10-22T14:50:00Z","v":309,"vw":9.053333},{"c":9.05,"h":9.175,"l":9.05,"n":28,"o":9.17,"t":"2026-10-22T14:55:00Z","v":1039,"vw":9.121},{"c":9.27,"h":9.27,"l":9.17,"n":62,"o":9.17,"t":"2026-10-22T15:00:00Z","v":3584,"vw":9.188087},{"c":9.175,"h":9.19,"l":9.13,"n":22,"o":9.18,"t":"2026-10-22T15:05:00Z","v":1582,"vw":9.169231},{"c":9.175,"h":9.175,"l":9.175,"n":3,"o":9.175,"t":"2026-10-22T15:10:00Z","v":205,"vw":9.175},{"c":9.18,"h":9.18,"l":9.12,"n":12,"o":9.17,"t":"2026-10-22T15:15:00Z","v":602,"vw":9.158},{"c":9.2,"h":9.2,"l":9.17,"n":14,"o":9.2,"t":"2026-10-22T15:20:00Z","v":510,"vw":9.19},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-10-22T15:25:00Z","v":166,"vw":9.1},{"c":9.11,"h":9.15,"l":9.1,"n":18,"o":9.145,"t":"2026-10-22T15:30:00Z","v":439,"vw":9.12625},{"c":9.155,"h":9.155,"l":9.11,"n":4,"o":9.11,"t":"2026-10-22T15:35:00Z","v":202,"vw":9.1325},{"c":9.2,"h":9.2,"l":9.16,"n":41,"o":9.16,"t":"2026-10-22T15:40:00Z","v":2481,"vw":9.197368},{"c":9.2,"h":9.2,"l":9.2,"n":6,"o":9.2,"t":"2026-10-22T15:45:00Z","v":310,"vw":9.2},{"c":9.14,"h":9.18,"l":9.14,"n":18,"o":9.18,"t":"2026-10-22T15:55:00Z","v":440,"vw":9.17},{"c":9.185,"h":9.185,"l":9.14,"n":21,"o":9.18,"t":"2026-10-22T16:00:00Z","v":1448,"vw":9.175385},{"c":9.22,"h":9.23,"l":9.16,"n":115,"o":9.18,"t":"2026-10-22T16:10:00Z","v":9533,"vw":9.165769},{"c":9.22,"h":9.22,"l":9.22,"n":7,"o":9.22,"t":"2026-10-22T16:15:00Z","v":407,"vw":9.22},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-22T16:30:00Z","v":300,"vw":9.19},{"c":9.13,"h":9.195,"l":9.13,"n":31,"o":9.19,"t":"2026-10-22T16:40:00Z","v":1544,"vw":9.163889},{"c":9.13,"h":9.13,"l":9.13,"n":4,"o":9.13,"t":"2026-10-22T16:45:00Z","v":103,"vw":9.13},{"c":9.14,"h":9.165,"l":9.13,"n":13,"o":9.165,"t":"2026-10-22T16:50:00Z","v":772,"vw":9.155755},{"c":9.25,"h":9.26,"l":9.165,"n":34,"o":9.165,"t":"2026-10-22T16:55:00Z","v":2295,"vw":9.229025},{"c":9.2,"h":9.25,"l":9.2,"n":8,"o":9.25,"t":"2026-10-22T17:10:00Z","v":283,"vw":9.225},{"c":9.24,"h":9.24,"l":9.24,"n":4,"o":9.24,"t":"2026-10-22T17:15:00Z","v":228,"vw":9.24},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-10-22T17:20:00Z","v":200,"vw":9.16},{"c":9.2,"h":9.2,"l":9.16,"n":8,"o":9.2,"t":"2026-10-22T17:25:00Z","v":609,"vw":9.184},{"c":9.17,"h":9.2,"l":9.17,"n":9,"o":9.2,"t":"2026-10-22T17:30:00Z","v":517,"vw":9.185},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-22T17:35:00Z","v":100,"vw":9.17},{"c":9.26,"h":9.26,"l":9.16,"n":42,"o":9.2,"t":"2026-10-22T17:40:00Z","v":2856,"vw":9.2238},{"c":9.21,"h":9.21,"l":9.21,"n":8,"o":9.21,"t":"2026-10-22T17:50:00Z","v":208,"vw":9.21},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-22T18:00:00Z","v":101,"vw":9.2},{"c":9.17,"h":9.21,"l":9.17,"n":10,"o":9.21,"t":"2026-10-22T18:05:00Z","v":527,"vw":9.190392},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-10-22T18:10:00Z","v":116,"vw":9.17},{"c":9.24,"h":9.25,"l":9.18,"n":59,"o":9.18,"t":"2026-10-22T18:15:00Z","v":2797,"vw":9.233805},{"c":9.24,"h":9.24,"l":9.24,"n":5,"o":9.24,"t":"2026-10-22T18:20:00Z","v":244,"vw":9.24},{"c":9.21,"h":9.21,"l":9.21,"n":4,"o":9.21,"t":"2026-10-22T18:30:00Z","v":135,"vw":9.21},{"c":9.225,"h":9.225,"l":9.2,"n":13,"o":9.2,"t":"2026-10-22T18:35:00Z","v":320,"vw":9.208333},{"c":9.23,"h":9.23,"l":9.23,"n":11,"o":9.23,"t":"2026-10-22T18:45:00Z","v":525,"vw":9.23},{"c":9.2,"h":9.2,"l":9.2,"n":11,"o":9.2,"t":"2026-10-22T18:50:00Z","v":313,"vw":9.2},{"c":9.22,"h":9.23,"l":9.2,"n":30,"o":9.2,"t":"2026-10-22T18:55:00Z","v":1732,"vw":9.217729},{"c":9.17,"h":9.22,"l":9.17,"n":16,"o":9.22,"t":"2026-10-22T19:00:00Z","v":452,"vw":9.203333},{"c":9.17,"h":9.17,"l":9.17,"n":16,"o":9.17,"t":"2026-10-22T19:05:00Z","v":413,"vw":9.17},{"c":9.18,"h":9.18,"l":9.18,"n":12,"o":9.18,"t":"2026-10-22T19:10:00Z","v":428,"vw":9.18},{"c":9.265,"h":9.2675,"l":9.2,"n":78,"o":9.2,"t":"2026-10-22T19:15:00Z","v":3974,"vw":9.251472},{"c":9.27,"h":9.27,"l":9.27,"n":13,"o":9.27,"t":"2026-10-22T19:20:00Z","v":578,"vw":9.27},{"c":9.24,"h":9.27,"l":9.24,"n":23,"o":9.265,"t":"2026-10-22T19:25:00Z","v":1381,"vw":9.252337},{"c":9.12,"h":9.2,"l":9.12,"n":39,"o":9.2,"t":"2026-10-22T19:30:00Z","v":1564,"vw":9.17609},{"c":9.06,"h":9.07,"l":9.06,"n":9,"o":9.07,"t":"2026-10-22T19:35:00Z","v":609,"vw":9.064},{"c":9.12,"h":9.12,"l":9.05,"n":34,"o":9.07,"t":"2026-10-22T19:40:00Z","v":1435,"vw":9.081667},{"c":9.11,"h":9.17,"l":9.03,"n":91,"o":9.06,"t":"2026-10-22T19:45:00Z","v":4304,"vw":9.094725},{"c":9.22,"h":9.22,"l":9.18,"n":49,"o":9.18,"t":"2026-10-22T19:50:00Z","v":1804,"vw":9.212195},{"c":9.22,"h":9.27,"l":9.185,"n":168,"o":9.185,"t":"2026-10-22T19:55:00Z","v":8062,"vw":9.229439},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-10-22T20:00:00Z","v":11768,"vw":9.26},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-23T13:30:00Z","v":372,"vw":9.16},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-10-23T13:50:00Z","v":108,"vw":9.09},{"c":9.09,"h":9.2,"l":9.08,"n":46,"o":9.12,"t":"2026-10-23T13:55:00Z","v":1659,"vw":9.1592},{"c":9.09,"h":9.09,"l":9.09,"n":16,"o":9.09,"t":"2026-10-23T14:00:00Z","v":490,"vw":9.09},{"c":9.1,"h":9.1,"l":9.09,"n":8,"o":9.09,"t":"2026-10-23T14:05:00Z","v":454,"vw":9.093333},{"c":9.13,"h":9.18,"l":9.09,"n":16,"o":9.18,"t":"2026-10-23T14:10:00Z","v":904,"vw":9.119418},{"c":9.05,"h":9.09,"l":9.05,"n":26,"o":9.09,"t":"2026-10-23T14:15:00Z","v":844,"vw":9.073333},{"c":9.04,"h":9.05,"l":9.04,"n":7,"o":9.05,"t":"2026-10-23T14:20:00Z","v":389,"vw":9.045},{"c":9.04,"h":9.05,"l":9.04,"n":8,"o":9.04,"t":"2026-10-23T14:25:00Z","v":560,"vw":9.043333},{"c":9.03,"h":9.03,"l":9.03,"n":6,"o":9.03,"t":"2026-10-23T14:30:00Z","v":333,"vw":9.03},{"c":9.01,"h":9.07,"l":9.01,"n":4,"o":9.07,"t":"2026-10-23T14:35:00Z","v":300,"vw":9.04},{"c":9.01,"h":9.01,"l":9.01,"n":9,"o":9.01,"t":"2026-10-23T14:40:00Z","v":463,"vw":9.01},{"c":9,"h":9.12,"l":9,"n":40,"o":9.01,"t":"2026-10-23T14:45:00Z","v":2259,"vw":9.010456},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-23T14:55:00Z","v":133,"vw":9},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-23T15:00:00Z","v":111,"vw":9.01},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-10-23T15:10:00Z","v":102,"vw":9.02},{"c":9.01,"h":9.05,"l":9.01,"n":14,"o":9.05,"t":"2026-10-23T15:15:00Z","v":614,"vw":9.023333},{"c":9.055,"h":9.055,"l":9.055,"n":1,"o":9.055,"t":"2026-10-23T15:20:00Z","v":140,"vw":9.055},{"c":9.01,"h":9.09,"l":9.01,"n":11,"o":9.01,"t":"2026-10-23T15:25:00Z","v":521,"vw":9.036667},{"c":9.01,"h":9.065,"l":9.01,"n":2,"o":9.065,"t":"2026-10-23T15:35:00Z","v":200,"vw":9.0375},{"c":9.05,"h":9.05,"l":9.05,"n":5,"o":9.05,"t":"2026-10-23T15:40:00Z","v":400,"vw":9.05},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-10-23T15:45:00Z","v":200,"vw":9.02},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-23T15:50:00Z","v":100,"vw":9.04},{"c":9.04,"h":9.06,"l":9.03,"n":9,"o":9.06,"t":"2026-10-23T15:55:00Z","v":1083,"vw":9.054325},{"c":9.04,"h":9.05,"l":9.03,"n":23,"o":9.04,"t":"2026-10-23T16:00:00Z","v":4722,"vw":9.04698},{"c":9.04,"h":9.04,"l":9.04,"n":5,"o":9.04,"t":"2026-10-23T16:20:00Z","v":218,"vw":9.04},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-23T16:25:00Z","v":100,"vw":9.05},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-23T16:30:00Z","v":200,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-23T16:35:00Z","v":136,"vw":9.04},{"c":9.06,"h":9.1,"l":9.02,"n":10,"o":9.07,"t":"2026-10-23T16:40:00Z","v":611,"vw":9.069636},{"c":9.02,"h":9.02,"l":9.02,"n":8,"o":9.02,"t":"2026-10-23T16:50:00Z","v":467,"vw":9.02},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-23T16:55:00Z","v":130,"vw":9.03},{"c":9.03,"h":9.03,"l":9.03,"n":3,"o":9.03,"t":"2026-10-23T17:00:00Z","v":280,"vw":9.03}],"history":[{"c":10.61,"h":10.75,"l":10.52,"n":2403,"o":10.71,"t":"2024-10-21T04:00:00Z","v":62752,"vw":10.611627},{"c":10.5,"h":10.625,"l":10.47,"n":1846,"o":10.58,"t":"2024-10-22T04:00:00Z","v":53369,"vw":10.526207},{"c":10.37,"h":10.45,"l":10.29,"n":1545,"o":10.44,"t":"2024-10-23T04:00:00Z","v":50213,"vw":10.378054},{"c":10.48,"h":10.51,"l":10.39,"n":1623,"o":10.41,"t":"2024-10-24T04:00:00Z","v":47700,"vw":10.481877},{"c":10.42,"h":10.65,"l":10.38,"n":1549,"o":10.51,"t":"2024-10-25T04:00:00Z","v":50006,"vw":10.523093},{"c":10.56,"h":10.655,"l":10.45,"n":2024,"o":10.45,"t":"2024-10-28T04:00:00Z","v":71837,"vw":10.556716},{"c":10.7,"h":10.75,"l":10.42,"n":1608,"o":10.49,"t":"2024-10-29T04:00:00Z","v":58341,"vw":10.681789},{"c":10.69,"h":10.84,"l":10.66,"n":1381,"o":10.66,"t":"2024-10-30T04:00:00Z","v":61187,"vw":10.750554},{"c":10.52,"h":10.69,"l":10.52,"n":1656,"o":10.65,"t":"2024-10-31T04:00:00Z","v":74850,"vw":10.560436},{"c":10.71,"h":10.76,"l":10.58,"n":2139,"o":10.58,"t":"2024-11-01T04:00:00Z","v":84164,"vw":10.684443},{"c":10.87,"h":10.93,"l":10.63,"n":2745,"o":10.63,"t":"2024-11-04T05:00:00Z","v":110385,"vw":10.836157},{"c":10.96,"h":11.17,"l":10.6,"n":3085,"o":10.86,"t":"2024-11-05T05:00:00Z","v":146413,"vw":10.974507},{"c":11.62,"h":11.79,"l":11.2,"n":4389,"o":11.39,"t":"2024-11-06T05:00:00Z","v":197722,"vw":11.584358},{"c":11.87,"h":11.925,"l":11.36,"n":3064,"o":11.56,"t":"2024-11-07T05:00:00Z","v":209306,"vw":11.740971},{"c":11.7,"h":11.9584,"l":11.57,"n":3749,"o":11.83,"t":"2024-11-08T05:00:00Z","v":185411,"vw":11.719529},{"c":12.15,"h":12.17,"l":11.79,"n":3025,"o":11.8,"t":"2024-11-11T05:00:00Z","v":99194,"vw":12.034184},{"c":11.98,"h":12.195,"l":11.51,"n":2889,"o":12.15,"t":"2024-11-12T05:00:00Z","v":119931,"vw":12.01752},{"c":11.14,"h":12.33,"l":11.09,"n":3619,"o":11.98,"t":"2024-11-13T05:00:00Z","v":174729,"vw":11.438605},{"c":11.07,"h":11.28,"l":10.83,"n":2961,"o":11.22,"t":"2024-11-14T05:00:00Z","v":156837,"vw":11.056258},{"c":11.12,"h":11.175,"l":10.981,"n":2939,"o":11.13,"t":"2024-11-15T05:00:00Z","v":157414,"vw":11.087883},{"c":11.15,"h":11.19,"l":10.99,"n":2427,"o":11.08,"t":"2024-11-18T05:00:00Z","v":112088,"vw":11.116415},{"c":11.2,"h":11.2,"l":10.92,"n":2200,"o":11.04,"t":"2024-11-19T05:00:00Z","v":119693,"vw":11.096923},{"c":11.26,"h":11.26,"l":11.06,"n":2299,"o":11.17,"t":"2024-11-20T05:00:00Z","v":95062,"vw":11.193641},{"c":11.65,"h":11.68,"l":11.25,"n":1945,"o":11.34,"t":"2024-11-21T05:00:00Z","v":127806,"vw":11.547961},{"c":11.87,"h":11.9253,"l":11.385,"n":2472,"o":11.64,"t":"2024-11-22T05:00:00Z","v":125668,"vw":11.823885},{"c":12.15,"h":12.155,"l":11.92,"n":2140,"o":11.92,"t":"2024-11-25T05:00:00Z","v":114190,"vw":12.07809},{"c":12.15,"h":12.2,"l":12.05,"n":2157,"o":12.08,"t":"2024-11-26T05:00:00Z","v":86476,"vw":12.152765},{"c":12.03,"h":12.25,"l":10.94,"n":1626,"o":12.15,"t":"2024-11-27T05:00:00Z","v":51412,"vw":12.050699},{"c":12.15,"h":12.17,"l":12.03,"n":1144,"o":12.1,"t":"2024-11-29T05:00:00Z","v":36601,"vw":12.124846},{"c":12.22,"h":12.33,"l":11.86,"n":4029,"o":11.86,"t":"2024-12-02T05:00:00Z","v":190076,"vw":12.150344},{"c":12.05,"h":12.28,"l":11.645,"n":2479,"o":12.16,"t":"2024-12-03T05:00:00Z","v":83121,"vw":12.070599},{"c":12.16,"h":12.285,"l":12.02,"n":2317,"o":12.03,"t":"2024-12-04T05:00:00Z","v":88104,"vw":12.158027},{"c":12.03,"h":12.14,"l":11.98,"n":2411,"o":12.14,"t":"2024-12-05T05:00:00Z","v":76887,"vw":12.034821},{"c":11.91,"h":12.1,"l":11.82,"n":2191,"o":12.1,"t":"2024-12-06T05:00:00Z","v":92754,"vw":11.928386},{"c":12.13,"h":12.18,"l":11.51,"n":2153,"o":11.95,"t":"2024-12-09T05:00:00Z","v":87709,"vw":12.05873},{"c":11.77,"h":12.06,"l":11.1,"n":2701,"o":12.06,"t":"2024-12-10T05:00:00Z","v":130482,"vw":11.879014},{"c":12.09,"h":12.19,"l":11.82,"n":2961,"o":11.89,"t":"2024-12-11T05:00:00Z","v":228568,"vw":12.071549},{"c":12.02,"h":12.19,"l":11.96,"n":1615,"o":12.05,"t":"2024-12-12T05:00:00Z","v":54495,"vw":12.048496},{"c":12.2,"h":12.245,"l":11.865,"n":4591,"o":11.99,"t":"2024-12-13T05:00:00Z","v":223347,"vw":12.131512},{"c":12.01,"h":12.34,"l":12.005,"n":1781,"o":12.21,"t":"2024-12-16T05:00:00Z","v":64858,"vw":12.094529},{"c":12.05,"h":12.1,"l":11.095,"n":2514,"o":11.99,"t":"2024-12-17T05:00:00Z","v":100349,"vw":12.024541},{"c":11.23,"h":12.27,"l":11.18,"n":2809,"o":12.17,"t":"2024-12-18T05:00:00Z","v":135214,"vw":11.501162},{"c":11.18,"h":11.5,"l":11.1,"n":2580,"o":11.25,"t":"2024-12-19T05:00:00Z","v":89142,"vw":11.216668},{"c":11.17,"h":11.375,"l":10.85,"n":1723,"o":11.04,"t":"2024-12-20T05:00:00Z","v":127026,"vw":11.153892},{"c":11.17,"h":11.25,"l":11.03,"n":2315,"o":11.14,"t":"2024-12-23T05:00:00Z","v":72174,"vw":11.158266},{"c":11.53,"h":11.56,"l":11.04,"n":1618,"o":11.18,"t":"2024-12-24T05:00:00Z","v":75389,"vw":11.415505},{"c":11.49,"h":11.59,"l":11.32,"n":1800,"o":11.5,"t":"2024-12-26T05:00:00Z","v":94308,"vw":11.450691},{"c":11.15,"h":11.52,"l":11.02,"n":1807,"o":11.38,"t":"2024-12-27T05:00:00Z","v":75695,"vw":11.173069},{"c":11.02,"h":11.13,"l":10.86,"n":1709,"o":11.03,"t":"2024-12-30T05:00:00Z","v":63930,"vw":11.027047},{"c":11.01,"h":11.21,"l":10.97,"n":1796,"o":11.12,"t":"2024-12-31T05:00:00Z","v":64347,"vw":11.037582},{"c":10.75,"h":11.1,"l":10.7,"n":2362,"o":11.1,"t":"2025-01-02T05:00:00Z","v":104503,"vw":10.827858},{"c":10.97,"h":10.98,"l":10.74,"n":1914,"o":10.74,"t":"2025-01-03T05:00:00Z","v":65824,"vw":10.883991},{"c":10.83,"h":11.12,"l":10.82,"n":1611,"o":10.95,"t":"2025-01-06T05:00:00Z","v":59232,"vw":10.918646},{"c":10.47,"h":10.9,"l":10.46,"n":1540,"o":10.82,"t":"2025-01-07T05:00:00Z","v":69267,"vw":10.564214},{"c":10.5,"h":10.9,"l":10.0916,"n":2003,"o":10.0916,"t":"2025-01-08T05:00:00Z","v":87816,"vw":10.496502},{"c":10.13,"h":10.37,"l":10.1,"n":1651,"o":10.24,"t":"2025-01-10T05:00:00Z","v":77567,"vw":10.186618},{"c":10.11,"h":10.17,"l":9.975,"n":2103,"o":10,"t":"2025-01-13T05:00:00Z","v":75458,"vw":10.055192},{"c":10.14,"h":10.54,"l":10.07,"n":1865,"o":10.18,"t":"2025-01-14T05:00:00Z","v":78040,"vw":10.156761},{"c":10.28,"h":10.53,"l":10.14,"n":1482,"o":10.4,"t":"2025-01-15T05:00:00Z","v":75289,"vw":10.261907},{"c":10.15,"h":10.36,"l":10.15,"n":1961,"o":10.27,"t":"2025-01-16T05:00:00Z","v":70233,"vw":10.213767},{"c":10.27,"h":10.34,"l":10.17,"n":2215,"o":10.28,"t":"2025-01-17T05:00:00Z","v":87994,"vw":10.253222},{"c":10.43,"h":10.46,"l":10.24,"n":2359,"o":10.35,"t":"2025-01-21T05:00:00Z","v":62041,"vw":10.390604},{"c":10.27,"h":10.5,"l":10.25,"n":2968,"o":10.34,"t":"2025-01-22T05:00:00Z","v":62988,"vw":10.329047},{"c":10.3,"h":10.35,"l":10.13,"n":2816,"o":10.19,"t":"2025-01-23T05:00:00Z","v":101555,"vw":10.224105},{"c":10.33,"h":10.51,"l":10.22,"n":3075,"o":10.26,"t":"2025-01-24T05:00:00Z","v":73411,"vw":10.395797},{"c":10.39,"h":10.59,"l":10.15,"n":1648,"o":10.15,"t":"2025-01-27T05:00:00Z","v":69532,"vw":10.452597},{"c":10.54,"h":10.73,"l":10.37,"n":1786,"o":10.37,"t":"2025-01-28T05:00:00Z","v":101301,"vw":10.572245},{"c":10.4,"h":10.55,"l":10.21,"n":1880,"o":10.55,"t":"2025-01-29T05:00:00Z","v":74308,"vw":10.367399},{"c":10.09,"h":10.68,"l":10.06,"n":2562,"o":10.52,"t":"2025-01-30T05:00:00Z","v":118461,"vw":10.273565},{"c":10.14,"h":10.35,"l":10.01,"n":2913,"o":10.08,"t":"2025-01-31T05:00:00Z","v":118701,"vw":10.125179},{"c":9.98,"h":10.04,"l":9.81,"n":2597,"o":9.81,"t":"2025-02-03T05:00:00Z","v":91439,"vw":9.968983},{"c":10.08,"h":10.11,"l":9.98,"n":1973,"o":10,"t":"2025-02-04T05:00:00Z","v":96688,"vw":10.062146},{"c":10.18,"h":10.2,"l":9.965,"n":2056,"o":10.1,"t":"2025-02-05T05:00:00Z","v":170250,"vw":10.136431},{"c":10.18,"h":10.24,"l":10.02,"n":2656,"o":10.19,"t":"2025-02-06T05:00:00Z","v":118257,"vw":10.13371},{"c":10.31,"h":10.31,"l":10.01,"n":1906,"o":10.15,"t":"2025-02-07T05:00:00Z","v":113119,"vw":10.185275},{"c":10.93,"h":10.94,"l":10.368,"n":2334,"o":10.38,"t":"2025-02-10T05:00:00Z","v":113815,"vw":10.764799},{"c":10.91,"h":10.97,"l":10.615,"n":2939,"o":10.78,"t":"2025-02-11T05:00:00Z","v":156478,"vw":10.830183},{"c":10.93,"h":10.98,"l":10.53,"n":2317,"o":10.78,"t":"2025-02-12T05:00:00Z","v":104063,"vw":10.824117},{"c":10.9,"h":11.1,"l":10.675,"n":2095,"o":11.01,"t":"2025-02-13T05:00:00Z","v":107477,"vw":10.833128},{"c":10.75,"h":10.925,"l":10.72,"n":1118,"o":10.9,"t":"2025-02-14T05:00:00Z","v":65558,"vw":10.818162},{"c":11.02,"h":11.1,"l":10.78,"n":2008,"o":10.78,"t":"2025-02-18T05:00:00Z","v":97607,"vw":10.968568},{"c":10.84,"h":10.91,"l":10.695,"n":1874,"o":10.91,"t":"2025-02-19T05:00:00Z","v":80126,"vw":10.814388},{"c":10.52,"h":10.81,"l":10.47,"n":3340,"o":10.74,"t":"2025-02-20T05:00:00Z","v":104978,"vw":10.579958},{"c":10.15,"h":10.61,"l":10.12,"n":2533,"o":10.61,"t":"2025-02-21T05:00:00Z","v":113886,"vw":10.279617},{"c":10.03,"h":10.675,"l":9.95,"n":3968,"o":10.18,"t":"2025-02-24T05:00:00Z","v":158336,"vw":10.042853},{"c":10.13,"h":10.31,"l":10.01,"n":3345,"o":10.01,"t":"2025-02-25T05:00:00Z","v":121681,"vw":10.175848},{"c":9.98,"h":10.24,"l":9.98,"n":1663,"o":10.12,"t":"2025-02-26T05:00:00Z","v":90451,"vw":10.081354},{"c":9.81,"h":10.57,"l":9.79,"n":2158,"o":10.56,"t":"2025-02-27T05:00:00Z","v":86862,"vw":9.935866},{"c":9.92,"h":9.93,"l":9.705,"n":2357,"o":9.79,"t":"2025-02-28T05:00:00Z","v":99877,"vw":9.871334},{"c":9.73,"h":10.02,"l":9.67,"n":2157,"o":9.97,"t":"2025-03-03T05:00:00Z","v":125433,"vw":9.855958},{"c":9.64,"h":9.795,"l":9.53,"n":2688,"o":9.54,"t":"2025-03-04T05:00:00Z","v":139475,"vw":9.655078},{"c":9.73,"h":9.82,"l":9.62,"n":2331,"o":9.64,"t":"2025-03-05T05:00:00Z","v":124459,"vw":9.722821},{"c":9.44,"h":9.8,"l":9.415,"n":2450,"o":9.6,"t":"2025-03-06T05:00:00Z","v":97929,"vw":9.529423},{"c":9.46,"h":9.51,"l":9.2351,"n":2071,"o":9.43,"t":"2025-03-07T05:00:00Z","v":93646,"vw":9.423779},{"c":9.06,"h":9.685,"l":8.95,"n":2207,"o":9.32,"t":"2025-03-10T04:00:00Z","v":149835,"vw":9.100844},{"c":9.09,"h":9.195,"l":8.93,"n":2471,"o":9.04,"t":"2025-03-11T04:00:00Z","v":124522,"vw":9.074908},{"c":9.18,"h":9.34,"l":9.015,"n":2197,"o":9.14,"t":"2025-03-12T04:00:00Z","v":126875,"vw":9.196498},{"c":8.95,"h":9.41,"l":8.74,"n":3193,"o":9.26,"t":"2025-03-13T04:00:00Z","v":253553,"vw":8.985255},{"c":9.36,"h":9.67,"l":8.1,"n":5155,"o":8.38,"t":"2025-03-14T04:00:00Z","v":386698,"vw":9.282411},{"c":9.97,"h":10.08,"l":9.3,"n":2841,"o":9.3,"t":"2025-03-17T04:00:00Z","v":189037,"vw":9.83727},{"c":9.98,"h":9.99,"l":9.5,"n":2334,"o":9.91,"t":"2025-03-18T04:00:00Z","v":134176,"vw":9.901738},{"c":10.02,"h":10.13,"l":9.702,"n":3398,"o":9.89,"t":"2025-03-19T04:00:00Z","v":197459,"vw":9.992573},{"c":9.99,"h":10.06,"l":9.55,"n":3328,"o":9.94,"t":"2025-03-20T04:00:00Z","v":153227,"vw":9.982801},{"c":10.08,"h":10.18,"l":9.791,"n":2622,"o":9.89,"t":"2025-03-21T04:00:00Z","v":170598,"vw":9.998575},{"c":10.43,"h":10.46,"l":10.02,"n":2098,"o":10.3,"t":"2025-03-24T04:00:00Z","v":146168,"vw":10.302561},{"c":10.5,"h":10.61,"l":10.15,"n":2532,"o":10.15,"t":"2025-03-25T04:00:00Z","v":116706,"vw":10.503021},{"c":10.56,"h":10.62,"l":10.355,"n":2468,"o":10.49,"t":"2025-03-26T04:00:00Z","v":120856,"vw":10.521956},{"c":10.46,"h":10.665,"l":10.445,"n":1837,"o":10.51,"t":"2025-03-27T04:00:00Z","v":89591,"vw":10.505421},{"c":10.12,"h":10.42,"l":9.97,"n":1767,"o":10.42,"t":"2025-03-28T04:00:00Z","v":114114,"vw":10.109345},{"c":10.08,"h":10.47,"l":9.97,"n":3309,"o":10.47,"t":"2025-03-31T04:00:00Z","v":225408,"vw":10.137191},{"c":10.24,"h":10.24,"l":9.63,"n":2747,"o":10,"t":"2025-04-01T04:00:00Z","v":126903,"vw":10.13592},{"c":10.41,"h":10.44,"l":9.87,"n":1902,"o":10,"t":"2025-04-02T04:00:00Z","v":107485,"vw":10.290641},{"c":9.77,"h":9.99,"l":9.59,"n":3616,"o":9.83,"t":"2025-04-03T04:00:00Z","v":201518,"vw":9.811914},{"c":9.58,"h":10.09,"l":9.3,"n":3057,"o":9.3,"t":"2025-04-04T04:00:00Z","v":161897,"vw":9.58541},{"c":9.51,"h":10.03,"l":9.09,"n":3549,"o":9.25,"t":"2025-04-07T04:00:00Z","v":182843,"vw":9.503984},{"c":9.32,"h":9.9,"l":9.185,"n":3362,"o":9.76,"t":"2025-04-08T04:00:00Z","v":195042,"vw":9.46732},{"c":10.53,"h":10.64,"l":9.075,"n":6063,"o":9.29,"t":"2025-04-09T04:00:00Z","v":362579,"vw":10.169479},{"c":9.93,"h":10.34,"l":9.76,"n":3773,"o":10.34,"t":"2025-04-10T04:00:00Z","v":184160,"vw":9.946422},{"c":10.09,"h":10.12,"l":9.725,"n":2421,"o":9.85,"t":"2025-04-11T04:00:00Z","v":152381,"vw":10.003494},{"c":10.01,"h":10.25,"l":9.84,"n":3027,"o":10.25,"t":"2025-04-14T04:00:00Z","v":123464,"vw":9.978121},{"c":10.11,"h":10.13,"l":9.91,"n":2801,"o":9.99,"t":"2025-04-15T04:00:00Z","v":99117,"vw":10.04779},{"c":10.08,"h":10.16,"l":9.83,"n":2389,"o":10.02,"t":"2025-04-16T04:00:00Z","v":108137,"vw":10.036093},{"c":9.96,"h":10.23,"l":9.96,"n":2387,"o":10.11,"t":"2025-04-17T04:00:00Z","v":131976,"vw":10.022582},{"c":9.75,"h":9.91,"l":9.57,"n":2426,"o":9.85,"t":"2025-04-21T04:00:00Z","v":96883,"vw":9.741763},{"c":9.94,"h":10.2,"l":9.705,"n":2303,"o":10.2,"t":"2025-04-22T04:00:00Z","v":132518,"vw":9.89137},{"c":10.07,"h":10.35,"l":10.06,"n":2647,"o":10.27,"t":"2025-04-23T04:00:00Z","v":132698,"vw":10.147404},{"c":10.25,"h":10.285,"l":10.09,"n":2400,"o":10.09,"t":"2025-04-24T04:00:00Z","v":113124,"vw":10.230617},{"c":10.46,"h":10.47,"l":10.11,"n":2494,"o":10.11,"t":"2025-04-25T04:00:00Z","v":143866,"vw":10.359061},{"c":10.26,"h":10.69,"l":9.88,"n":3157,"o":10.41,"t":"2025-04-28T04:00:00Z","v":158675,"vw":10.318213},{"c":9.97,"h":10.28,"l":9.96,"n":3368,"o":10.25,"t":"2025-04-29T04:00:00Z","v":215008,"vw":10.045308},{"c":9.76,"h":10.1,"l":9.62,"n":3021,"o":9.85,"t":"2025-04-30T04:00:00Z","v":164243,"vw":9.743847},{"c":9.68,"h":9.93,"l":9.56,"n":3866,"o":9.77,"t":"2025-05-01T04:00:00Z","v":237205,"vw":9.703503},{"c":10,"h":10.01,"l":9.75,"n":3075,"o":9.75,"t":"2025-05-02T04:00:00Z","v":149485,"vw":9.935538},{"c":9.97,"h":10.1,"l":9.89,"n":2945,"o":9.89,"t":"2025-05-05T04:00:00Z","v":173599,"vw":10.010239},{"c":9.97,"h":10.03,"l":9.82,"n":2580,"o":9.82,"t":"2025-05-06T04:00:00Z","v":112263,"vw":9.957964},{"c":10.12,"h":10.15,"l":9.945,"n":2950,"o":10.05,"t":"2025-05-07T04:00:00Z","v":157094,"vw":10.065614},{"c":10.35,"h":10.37,"l":10.19,"n":3212,"o":10.3,"t":"2025-05-08T04:00:00Z","v":170432,"vw":10.309801},{"c":11,"h":11.3,"l":10.33,"n":5923,"o":10.33,"t":"2025-05-09T04:00:00Z","v":325856,"vw":11.002062},{"c":11.37,"h":11.49,"l":11.12,"n":5133,"o":11.49,"t":"2025-05-12T04:00:00Z","v":244589,"vw":11.33525},{"c":11.13,"h":11.55,"l":10.13,"n":4733,"o":11.48,"t":"2025-05-13T04:00:00Z","v":258553,"vw":11.247834},{"c":10.71,"h":11.12,"l":10.7,"n":3597,"o":11.02,"t":"2025-05-14T04:00:00Z","v":195927,"vw":10.907907},{"c":10.66,"h":10.87,"l":10.52,"n":7265,"o":10.62,"t":"2025-05-15T04:00:00Z","v":503800,"vw":10.647355},{"c":10.36,"h":10.755,"l":10.33,"n":4695,"o":10.66,"t":"2025-05-16T04:00:00Z","v":197394,"vw":10.44956},{"c":10.11,"h":10.33,"l":10.07,"n":3354,"o":10.19,"t":"2025-05-19T04:00:00Z","v":157359,"vw":10.140082},{"c":10.21,"h":10.225,"l":10.02,"n":3090,"o":10.1,"t":"2025-05-20T04:00:00Z","v":128355,"vw":10.161227},{"c":10.01,"h":10.4,"l":9.98,"n":2901,"o":10.06,"t":"2025-05-21T04:00:00Z","v":148849,"vw":10.073279},{"c":9.94,"h":10.135,"l":9.79,"n":2576,"o":9.96,"t":"2025-05-22T04:00:00Z","v":126709,"vw":9.999872},{"c":9.72,"h":9.89,"l":9.663,"n":3672,"o":9.74,"t":"2025-05-23T04:00:00Z","v":209058,"vw":9.775643},{"c":10.02,"h":10.05,"l":9.75,"n":3203,"o":9.84,"t":"2025-05-27T04:00:00Z","v":139997,"vw":9.970921},{"c":10.06,"h":10.12,"l":10,"n":3033,"o":10.02,"t":"2025-05-28T04:00:00Z","v":159217,"vw":10.060513},{"c":10.05,"h":10.15,"l":9.92,"n":3906,"o":10.13,"t":"2025-05-29T04:00:00Z","v":184116,"vw":10.057086},{"c":10.01,"h":10.1,"l":9.775,"n":4448,"o":9.99,"t":"2025-05-30T04:00:00Z","v":224405,"vw":10.023662},{"c":9.88,"h":10,"l":9.77,"n":3837,"o":9.96,"t":"2025-06-02T04:00:00Z","v":194003,"vw":9.896825},{"c":10.17,"h":10.18,"l":9.715,"n":4163,"o":9.86,"t":"2025-06-03T04:00:00Z","v":290530,"vw":10.045118},{"c":10.14,"h":10.3,"l":10.11,"n":4390,"o":10.19,"t":"2025-06-04T04:00:00Z","v":198448,"vw":10.163523},{"c":10.24,"h":10.34,"l":10.05,"n":4617,"o":10.14,"t":"2025-06-05T04:00:00Z","v":242035,"vw":10.264171},{"c":10.26,"h":10.36,"l":10.2,"n":4038,"o":10.34,"t":"2025-06-06T04:00:00Z","v":231058,"vw":10.272351},{"c":10.3,"h":10.44,"l":9.95,"n":4101,"o":10.29,"t":"2025-06-09T04:00:00Z","v":207109,"vw":10.317005},{"c":10.26,"h":10.4,"l":10.22,"n":3937,"o":10.3,"t":"2025-06-10T04:00:00Z","v":196723,"vw":10.289543},{"c":9.96,"h":10.37,"l":9.96,"n":3946,"o":10.29,"t":"2025-06-11T04:00:00Z","v":172594,"vw":10.097952},{"c":9.82,"h":9.96,"l":9.71,"n":3175,"o":9.89,"t":"2025-06-12T04:00:00Z","v":202994,"vw":9.849308},{"c":9.42,"h":9.69,"l":9.405,"n":3927,"o":9.62,"t":"2025-06-13T04:00:00Z","v":215755,"vw":9.540986},{"c":9.55,"h":9.68,"l":9.45,"n":4268,"o":9.52,"t":"2025-06-16T04:00:00Z","v":226912,"vw":9.565178},{"c":9.68,"h":9.82,"l":9.44,"n":5481,"o":9.5,"t":"2025-06-17T04:00:00Z","v":279819,"vw":9.674345},{"c":9.7,"h":9.81,"l":9.545,"n":4766,"o":9.65,"t":"2025-06-18T04:00:00Z","v":267336,"vw":9.718261},{"c":9.55,"h":9.76,"l":9.55,"n":4154,"o":9.76,"t":"2025-06-20T04:00:00Z","v":296407,"vw":9.633575},{"c":9.83,"h":9.83,"l":9.465,"n":4178,"o":9.54,"t":"2025-06-23T04:00:00Z","v":224419,"vw":9.721603},{"c":10.12,"h":10.12,"l":9.89,"n":4276,"o":9.91,"t":"2025-06-24T04:00:00Z","v":230283,"vw":10.030391},{"c":10.07,"h":10.13,"l":9.955,"n":3769,"o":10.12,"t":"2025-06-25T04:00:00Z","v":190285,"vw":10.053},{"c":10.42,"h":10.435,"l":10.01,"n":4705,"o":10.09,"t":"2025-06-26T04:00:00Z","v":194873,"vw":10.30581},{"c":10.3,"h":10.56,"l":10.17,"n":6324,"o":10.42,"t":"2025-06-27T04:00:00Z","v":1025605,"vw":10.31036},{"c":10.5,"h":10.62,"l":10.28,"n":4659,"o":10.3,"t":"2025-06-30T04:00:00Z","v":260562,"vw":10.531274},{"c":10.55,"h":10.68,"l":10.35,"n":4565,"o":10.46,"t":"2025-07-01T04:00:00Z","v":251992,"vw":10.553267},{"c":10.67,"h":10.68,"l":10.435,"n":3413,"o":10.51,"t":"2025-07-02T04:00:00Z","v":182452,"vw":10.615441},{"c":10.87,"h":10.99,"l":10.74,"n":2790,"o":10.74,"t":"2025-07-03T04:00:00Z","v":142987,"vw":10.911608},{"c":10.63,"h":10.94,"l":10.47,"n":5623,"o":10.74,"t":"2025-07-07T04:00:00Z","v":212611,"vw":10.679894},{"c":10.76,"h":10.86,"l":10.69,"n":4705,"o":10.7,"t":"2025-07-08T04:00:00Z","v":222167,"vw":10.756769},{"c":10.81,"h":10.84,"l":10.65,"n":3306,"o":10.81,"t":"2025-07-09T04:00:00Z","v":143303,"vw":10.739532},{"c":10.84,"h":10.88,"l":10.53,"n":3262,"o":10.79,"t":"2025-07-10T04:00:00Z","v":169214,"vw":10.819171},{"c":10.55,"h":10.7993,"l":10.52,"n":4053,"o":10.79,"t":"2025-07-11T04:00:00Z","v":221581,"vw":10.627717},{"c":10.72,"h":10.76,"l":10.545,"n":3902,"o":10.76,"t":"2025-07-14T04:00:00Z","v":198623,"vw":10.688613},{"c":10.51,"h":10.93,"l":10.47,"n":3950,"o":10.75,"t":"2025-07-15T04:00:00Z","v":180483,"vw":10.640271},{"c":10.8,"h":10.82,"l":10.46,"n":4865,"o":10.51,"t":"2025-07-16T04:00:00Z","v":188623,"vw":10.666968},{"c":11.25,"h":11.275,"l":10.46,"n":4620,"o":10.75,"t":"2025-07-17T04:00:00Z","v":244864,"vw":11.132209},{"c":11.19,"h":11.34,"l":11.12,"n":5550,"o":11.34,"t":"2025-07-18T04:00:00Z","v":194505,"vw":11.207346},{"c":11.23,"h":11.42,"l":10.87,"n":6217,"o":11.19,"t":"2025-07-21T04:00:00Z","v":217093,"vw":11.263221},{"c":11.44,"h":11.475,"l":11.22,"n":4996,"o":11.29,"t":"2025-07-22T04:00:00Z","v":261993,"vw":11.412695},{"c":11.59,"h":11.89,"l":10.925,"n":4523,"o":11.49,"t":"2025-07-23T04:00:00Z","v":258161,"vw":11.633571},{"c":11.59,"h":11.59,"l":11.59,"n":0,"o":11.59,"t":"2025-07-24T04:00:00Z","v":0,"vw":0},{"c":11.57,"h":11.64,"l":11.33,"n":3496,"o":11.51,"t":"2025-07-25T04:00:00Z","v":138091,"vw":11.5562},{"c":11.61,"h":11.7,"l":11.52,"n":4723,"o":11.68,"t":"2025-07-28T04:00:00Z","v":183203,"vw":11.592637},{"c":11.3,"h":11.695,"l":11.28,"n":3849,"o":11.69,"t":"2025-07-29T04:00:00Z","v":152928,"vw":11.393686},{"c":11.05,"h":11.41,"l":10.92,"n":5278,"o":11.34,"t":"2025-07-30T04:00:00Z","v":169566,"vw":11.098019},{"c":10.73,"h":11.115,"l":10.69,"n":4151,"o":10.77,"t":"2025-07-31T04:00:00Z","v":195880,"vw":10.837065},{"c":9.98,"h":10.54,"l":9.95,"n":6437,"o":10.54,"t":"2025-08-01T04:00:00Z","v":266901,"vw":10.114444},{"c":10.3,"h":10.36,"l":10,"n":4280,"o":10,"t":"2025-08-04T04:00:00Z","v":148030,"vw":10.210828},{"c":10.02,"h":10.58,"l":10.005,"n":3760,"o":10.31,"t":"2025-08-05T04:00:00Z","v":166318,"vw":10.086454},{"c":10.27,"h":10.355,"l":9.97,"n":4368,"o":10.02,"t":"2025-08-06T04:00:00Z","v":193987,"vw":10.210229},{"c":11.28,"h":11.98,"l":10.84,"n":5971,"o":11.98,"t":"2025-08-07T04:00:00Z","v":268494,"vw":11.233346},{"c":10.86,"h":11.3,"l":10.8,"n":5485,"o":11.3,"t":"2025-08-08T04:00:00Z","v":252180,"vw":10.929145},{"c":10.49,"h":11.15,"l":10.3,"n":7462,"o":10.89,"t":"2025-08-11T04:00:00Z","v":423750,"vw":10.510258},{"c":10.6,"h":10.88,"l":10.37,"n":5348,"o":10.56,"t":"2025-08-12T04:00:00Z","v":287332,"vw":10.550195},{"c":10.85,"h":10.95,"l":10.53,"n":5474,"o":10.7,"t":"2025-08-13T04:00:00Z","v":319802,"vw":10.837948},{"c":10.54,"h":10.78,"l":10.495,"n":4145,"o":10.62,"t":"2025-08-14T04:00:00Z","v":204709,"vw":10.580594},{"c":10.82,"h":10.83,"l":10.51,"n":4920,"o":10.61,"t":"2025-08-15T04:00:00Z","v":243666,"vw":10.715813},{"c":10.85,"h":10.915,"l":10.685,"n":6368,"o":10.84,"t":"2025-08-18T04:00:00Z","v":261478,"vw":10.801718},{"c":10.99,"h":11,"l":10.78,"n":4764,"o":10.9,"t":"2025-08-19T04:00:00Z","v":483344,"vw":10.903001},{"c":10.94,"h":10.985,"l":10.6,"n":5999,"o":10.98,"t":"2025-08-20T04:00:00Z","v":558590,"vw":10.784041},{"c":11.19,"h":11.24,"l":10.75,"n":3401,"o":10.88,"t":"2025-08-21T04:00:00Z","v":148620,"vw":11.131101},{"c":11.54,"h":11.63,"l":11.24,"n":4065,"o":11.24,"t":"2025-08-22T04:00:00Z","v":243866,"vw":11.551947},{"c":11.4,"h":11.57,"l":11.37,"n":4375,"o":11.52,"t":"2025-08-25T04:00:00Z","v":196031,"vw":11.427256},{"c":11.25,"h":11.48,"l":11.22,"n":4297,"o":11.42,"t":"2025-08-26T04:00:00Z","v":218312,"vw":11.32948},{"c":11.41,"h":11.425,"l":11.22,"n":4731,"o":11.29,"t":"2025-08-27T04:00:00Z","v":252863,"vw":11.339098},{"c":11.4,"h":11.64,"l":11.375,"n":3953,"o":11.5,"t":"2025-08-28T04:00:00Z","v":213437,"vw":11.447923},{"c":11.55,"h":11.75,"l":11.35,"n":5790,"o":11.44,"t":"2025-08-29T04:00:00Z","v":398278,"vw":11.535697},{"c":11.26,"h":11.39,"l":11.15,"n":5070,"o":11.35,"t":"2025-09-02T04:00:00Z","v":250476,"vw":11.243593},{"c":11.39,"h":11.42,"l":11.08,"n":4582,"o":11.18,"t":"2025-09-03T04:00:00Z","v":214646,"vw":11.289388},{"c":11.32,"h":11.35,"l":11.13,"n":3493,"o":11.32,"t":"2025-09-04T04:00:00Z","v":185795,"vw":11.284016},{"c":11.39,"h":11.695,"l":11.31,"n":3601,"o":11.45,"t":"2025-09-05T04:00:00Z","v":172038,"vw":11.424599},{"c":11.7,"h":11.75,"l":11.36,"n":4724,"o":11.41,"t":"2025-09-08T04:00:00Z","v":193311,"vw":11.633022},{"c":11.5,"h":11.69,"l":11.45,"n":3504,"o":11.68,"t":"2025-09-09T04:00:00Z","v":171760,"vw":11.564389},{"c":11.37,"h":11.63,"l":11.23,"n":3412,"o":11.51,"t":"2025-09-10T04:00:00Z","v":169817,"vw":11.359667},{"c":11.92,"h":11.92,"l":11.39,"n":5131,"o":11.42,"t":"2025-09-11T04:00:00Z","v":270648,"vw":11.749279},{"c":11.85,"h":11.99,"l":11.75,"n":3933,"o":11.83,"t":"2025-09-12T04:00:00Z","v":228993,"vw":11.87865},{"c":11.86,"h":12.08,"l":11.785,"n":3662,"o":11.99,"t":"2025-09-15T04:00:00Z","v":210281,"vw":11.937395},{"c":11.72,"h":12.08,"l":11.67,"n":3932,"o":11.95,"t":"2025-09-16T04:00:00Z","v":184895,"vw":11.849337},{"c":11.81,"h":11.96,"l":11.59,"n":4935,"o":11.75,"t":"2025-09-17T04:00:00Z","v":306123,"vw":11.803046},{"c":12.145,"h":12.19,"l":11.91,"n":3806,"o":11.91,"t":"2025-09-18T04:00:00Z","v":215956,"vw":12.118954},{"c":11.84,"h":12.17,"l":11.775,"n":3728,"o":12.17,"t":"2025-09-19T04:00:00Z","v":375306,"vw":11.916753},{"c":11.94,"h":12.2063,"l":11.6906,"n":3952,"o":11.79,"t":"2025-09-22T04:00:00Z","v":185369,"vw":11.844565},{"c":11.64,"h":12.02,"l":11.565,"n":3948,"o":12.02,"t":"2025-09-23T04:00:00Z","v":217158,"vw":11.723581},{"c":11.67,"h":11.7,"l":11.55,"n":3179,"o":11.64,"t":"2025-09-24T04:00:00Z","v":139330,"vw":11.641544},{"c":11.47,"h":11.57,"l":11.31,"n":3621,"o":11.57,"t":"2025-09-25T04:00:00Z","v":161188,"vw":11.442552},{"c":11.41,"h":11.53,"l":11.38,"n":4068,"o":11.43,"t":"2025-09-26T04:00:00Z","v":193734,"vw":11.448233},{"c":11.4,"h":11.5628,"l":11.28,"n":3266,"o":11.36,"t":"2025-09-29T04:00:00Z","v":171815,"vw":11.392429},{"c":11.13,"h":11.445,"l":11,"n":3413,"o":11.38,"t":"2025-09-30T04:00:00Z","v":187365,"vw":11.130748},{"c":10.84,"h":11.23,"l":10.83,"n":4395,"o":10.99,"t":"2025-10-01T04:00:00Z","v":243228,"vw":10.916613},{"c":10.9,"h":10.91,"l":10.7,"n":4623,"o":10.83,"t":"2025-10-02T04:00:00Z","v":190262,"vw":10.849595},{"c":11.03,"h":11.095,"l":10.92,"n":3090,"o":10.97,"t":"2025-10-03T04:00:00Z","v":160576,"vw":11.027564},{"c":11.4,"h":11.55,"l":10.96,"n":4706,"o":11.09,"t":"2025-10-06T04:00:00Z","v":206034,"vw":11.383526},{"c":10.98,"h":11.41,"l":10.945,"n":5433,"o":11.41,"t":"2025-10-07T04:00:00Z","v":244793,"vw":11.047941},{"c":11.11,"h":11.225,"l":11,"n":4011,"o":11.12,"t":"2025-10-08T04:00:00Z","v":177196,"vw":11.069935},{"c":11.15,"h":11.155,"l":10.99,"n":3551,"o":11.02,"t":"2025-10-09T04:00:00Z","v":127918,"vw":11.109334},{"c":10.78,"h":11.255,"l":10.75,"n":3403,"o":11.16,"t":"2025-10-10T04:00:00Z","v":166177,"vw":10.856423},{"c":11.05,"h":11.11,"l":10.84,"n":3971,"o":10.99,"t":"2025-10-13T04:00:00Z","v":190665,"vw":11.037544},{"c":10.99,"h":11.04,"l":10.47,"n":4574,"o":10.62,"t":"2025-10-14T04:00:00Z","v":241888,"vw":10.870508},{"c":11.15,"h":11.21,"l":10.99,"n":3205,"o":10.99,"t":"2025-10-15T04:00:00Z","v":145992,"vw":11.113314},{"c":11,"h":11.28,"l":10.91,"n":3220,"o":11.14,"t":"2025-10-16T04:00:00Z","v":149654,"vw":11.032511},{"c":10.92,"h":11.025,"l":10.67,"n":4058,"o":10.89,"t":"2025-10-17T04:00:00Z","v":179081,"vw":10.949389},{"c":11.19,"h":11.25,"l":11.06,"n":2874,"o":11.07,"t":"2025-10-20T04:00:00Z","v":99925,"vw":11.174986},{"c":11.44,"h":11.55,"l":11.12,"n":3607,"o":11.17,"t":"2025-10-21T04:00:00Z","v":141945,"vw":11.439099},{"c":11.44,"h":11.53,"l":11.29,"n":2893,"o":11.41,"t":"2025-10-22T04:00:00Z","v":137366,"vw":11.427603},{"c":11.55,"h":11.675,"l":11.41,"n":3622,"o":11.45,"t":"2025-10-23T04:00:00Z","v":123437,"vw":11.559082},{"c":11.78,"h":11.925,"l":11.63,"n":3753,"o":11.63,"t":"2025-10-24T04:00:00Z","v":134322,"vw":11.812206},{"c":12.04,"h":12.079,"l":11.675,"n":3917,"o":11.88,"t":"2025-10-27T04:00:00Z","v":126981,"vw":11.988441},{"c":12.04,"h":12.21,"l":12.025,"n":3597,"o":12.05,"t":"2025-10-28T04:00:00Z","v":110024,"vw":12.074008},{"c":11.69,"h":11.97,"l":11.57,"n":3592,"o":11.97,"t":"2025-10-29T04:00:00Z","v":143575,"vw":11.761671},{"c":11.3,"h":11.82,"l":11.27,"n":4221,"o":11.59,"t":"2025-10-30T04:00:00Z","v":283182,"vw":11.523438},{"c":11.59,"h":11.67,"l":11.24,"n":4359,"o":11.3,"t":"2025-10-31T04:00:00Z","v":234456,"vw":11.513379},{"c":11.42,"h":11.705,"l":11.2,"n":5029,"o":11.59,"t":"2025-11-03T05:00:00Z","v":193650,"vw":11.386637},{"c":11.22,"h":11.535,"l":11.165,"n":3433,"o":11.21,"t":"2025-11-04T05:00:00Z","v":167409,"vw":11.267295},{"c":11.55,"h":11.61,"l":11.14,"n":3589,"o":11.23,"t":"2025-11-05T05:00:00Z","v":164241,"vw":11.478371},{"c":11.59,"h":11.77,"l":11.32,"n":3926,"o":11.5,"t":"2025-11-06T05:00:00Z","v":235828,"vw":11.588401},{"c":9.35,"h":9.48,"l":7.66,"n":14558,"o":7.82,"t":"2025-11-07T05:00:00Z","v":821645,"vw":9.132249},{"c":8.84,"h":9.7,"l":8.81,"n":9926,"o":9.42,"t":"2025-11-10T05:00:00Z","v":486112,"vw":9.022308},{"c":8.48,"h":9.11,"l":8.4,"n":8588,"o":8.8,"t":"2025-11-11T05:00:00Z","v":455698,"vw":8.63716},{"c":8.5,"h":8.83,"l":8.48,"n":5136,"o":8.54,"t":"2025-11-12T05:00:00Z","v":272966,"vw":8.62607},{"c":8.72,"h":9.01,"l":8.5,"n":6437,"o":8.5,"t":"2025-11-13T05:00:00Z","v":374817,"vw":8.783422},{"c":8.45,"h":8.74,"l":8.33,"n":6959,"o":8.66,"t":"2025-11-14T05:00:00Z","v":332321,"vw":8.456278},{"c":8.33,"h":8.63,"l":8.33,"n":6007,"o":8.45,"t":"2025-11-17T05:00:00Z","v":287191,"vw":8.438594},{"c":8.09,"h":8.41,"l":8.08,"n":4972,"o":8.28,"t":"2025-11-18T05:00:00Z","v":326213,"vw":8.143816},{"c":8.03,"h":8.37,"l":8.015,"n":5100,"o":8.16,"t":"2025-11-19T05:00:00Z","v":306881,"vw":8.115575},{"c":8.14,"h":8.42,"l":8.05,"n":5356,"o":8.19,"t":"2025-11-20T05:00:00Z","v":261207,"vw":8.172886},{"c":8.37,"h":8.49,"l":8.11,"n":5498,"o":8.11,"t":"2025-11-21T05:00:00Z","v":279861,"vw":8.363715},{"c":8.38,"h":8.53,"l":8.36,"n":4718,"o":8.38,"t":"2025-11-24T05:00:00Z","v":311550,"vw":8.426747},{"c":8.64,"h":8.68,"l":8.4,"n":4162,"o":8.41,"t":"2025-11-25T05:00:00Z","v":247708,"vw":8.625622},{"c":8.61,"h":8.815,"l":8.51,"n":4000,"o":8.64,"t":"2025-11-26T05:00:00Z","v":236974,"vw":8.587756},{"c":8.68,"h":8.83,"l":8.4735,"n":2642,"o":8.64,"t":"2025-11-28T05:00:00Z","v":181940,"vw":8.760421},{"c":8.65,"h":8.9,"l":8.49,"n":5615,"o":8.62,"t":"2025-12-01T05:00:00Z","v":350878,"vw":8.75355},{"c":8.88,"h":9.04,"l":8.66,"n":5067,"o":8.7,"t":"2025-12-02T05:00:00Z","v":285056,"vw":8.93976},{"c":9.32,"h":9.345,"l":8.875,"n":5136,"o":8.91,"t":"2025-12-03T05:00:00Z","v":368148,"vw":9.187239},{"c":9.69,"h":9.7,"l":9.285,"n":4718,"o":9.39,"t":"2025-12-04T05:00:00Z","v":325305,"vw":9.532906},{"c":9.94,"h":9.96,"l":9.615,"n":3800,"o":9.63,"t":"2025-12-05T05:00:00Z","v":241578,"vw":9.863451},{"c":9.67,"h":10.27,"l":9.65,"n":4813,"o":9.98,"t":"2025-12-08T05:00:00Z","v":315341,"vw":9.777819},{"c":9.97,"h":10.029,"l":9.1143,"n":5823,"o":9.58,"t":"2025-12-09T05:00:00Z","v":362137,"vw":9.86206},{"c":10.37,"h":10.54,"l":9.81,"n":5182,"o":9.92,"t":"2025-12-10T05:00:00Z","v":392012,"vw":10.290067},{"c":10.89,"h":10.89,"l":10.32,"n":6799,"o":10.32,"t":"2025-12-11T05:00:00Z","v":332013,"vw":10.696115},{"c":12.08,"h":12.09,"l":10.89,"n":6930,"o":10.89,"t":"2025-12-12T05:00:00Z","v":581403,"vw":11.645389},{"c":13.36,"h":13.55,"l":12,"n":9250,"o":12,"t":"2025-12-15T05:00:00Z","v":832067,"vw":12.849242},{"c":13.4,"h":14.41,"l":13.0857,"n":11253,"o":13.18,"t":"2025-12-16T05:00:00Z","v":1086095,"vw":13.703437},{"c":12.15,"h":13.1021,"l":11.57,"n":7403,"o":13.05,"t":"2025-12-17T05:00:00Z","v":552245,"vw":12.166992},{"c":12.71,"h":12.9,"l":11.82,"n":4930,"o":11.86,"t":"2025-12-18T05:00:00Z","v":349292,"vw":12.425944},{"c":11.97,"h":12.72,"l":11.96,"n":3072,"o":12.64,"t":"2025-12-19T05:00:00Z","v":300281,"vw":12.054773},{"c":12.09,"h":12.28,"l":11.91,"n":2734,"o":11.91,"t":"2025-12-22T05:00:00Z","v":139535,"vw":12.065441},{"c":11.95,"h":12.09,"l":11.9249,"n":2146,"o":12.08,"t":"2025-12-23T05:00:00Z","v":127839,"vw":11.995177},{"c":11.95,"h":12.1863,"l":11.87,"n":1636,"o":11.89,"t":"2025-12-24T05:00:00Z","v":139933,"vw":11.989433},{"c":12.02,"h":12.13,"l":11.84,"n":1800,"o":11.9,"t":"2025-12-26T05:00:00Z","v":106094,"vw":12.018568},{"c":12.2,"h":12.22,"l":11.86,"n":1817,"o":11.99,"t":"2025-12-29T05:00:00Z","v":84406,"vw":12.135048},{"c":12.14,"h":12.44,"l":12.1,"n":2186,"o":12.2,"t":"2025-12-30T05:00:00Z","v":97707,"vw":12.192542},{"c":12.11,"h":12.22,"l":12.01,"n":1740,"o":12.2,"t":"2025-12-31T05:00:00Z","v":87360,"vw":12.084984},{"c":11.55,"h":12.01,"l":10.88,"n":5465,"o":12,"t":"2026-01-02T05:00:00Z","v":325959,"vw":11.418677},{"c":11.88,"h":11.94,"l":10.92,"n":3549,"o":11.05,"t":"2026-01-05T05:00:00Z","v":235800,"vw":11.699581},{"c":11.83,"h":11.92,"l":11.21,"n":4738,"o":11.67,"t":"2026-01-06T05:00:00Z","v":313050,"vw":11.654803},{"c":12.14,"h":12.31,"l":11.89,"n":2532,"o":11.89,"t":"2026-01-07T05:00:00Z","v":137692,"vw":12.08489},{"c":12.07,"h":12.45,"l":12.01,"n":3818,"o":12.13,"t":"2026-01-08T05:00:00Z","v":145979,"vw":12.228185},{"c":11.94,"h":12.28,"l":11.85,"n":2877,"o":11.99,"t":"2026-01-09T05:00:00Z","v":135092,"vw":12.018323},{"c":11.99,"h":12.25,"l":11.88,"n":3587,"o":11.89,"t":"2026-01-12T05:00:00Z","v":174560,"vw":12.024715},{"c":11.91,"h":12.14,"l":11.63,"n":2823,"o":11.94,"t":"2026-01-13T05:00:00Z","v":131431,"vw":11.853901},{"c":12.04,"h":12.07,"l":11.805,"n":3393,"o":11.87,"t":"2026-01-14T05:00:00Z","v":153974,"vw":11.93187},{"c":12.41,"h":12.5,"l":12.0802,"n":1749,"o":12.1,"t":"2026-01-15T05:00:00Z","v":96341,"vw":12.37121},{"c":12.75,"h":13.02,"l":12.125,"n":3467,"o":12.42,"t":"2026-01-16T05:00:00Z","v":190497,"vw":12.678748},{"c":12.13,"h":12.75,"l":12.04,"n":2567,"o":12.65,"t":"2026-01-20T05:00:00Z","v":97358,"vw":12.260514},{"c":12.38,"h":12.46,"l":12,"n":1692,"o":12.09,"t":"2026-01-21T05:00:00Z","v":89738,"vw":12.25118},{"c":12.76,"h":12.9236,"l":12.38,"n":2207,"o":12.38,"t":"2026-01-22T05:00:00Z","v":107590,"vw":12.713793},{"c":12.67,"h":12.805,"l":12.425,"n":1683,"o":12.73,"t":"2026-01-23T05:00:00Z","v":54444,"vw":12.644133},{"c":12.62,"h":12.65,"l":12.255,"n":2085,"o":12.59,"t":"2026-01-26T05:00:00Z","v":72705,"vw":12.57379},{"c":12.19,"h":12.6,"l":12,"n":1965,"o":12.6,"t":"2026-01-27T05:00:00Z","v":87908,"vw":12.183348},{"c":11.86,"h":12.16,"l":11.82,"n":2347,"o":12.14,"t":"2026-01-28T05:00:00Z","v":94023,"vw":11.951642},{"c":11.79,"h":12.12,"l":11.41,"n":2094,"o":11.95,"t":"2026-01-29T05:00:00Z","v":99225,"vw":11.721376},{"c":12.05,"h":12.4,"l":11.49,"n":4259,"o":11.71,"t":"2026-01-30T05:00:00Z","v":191308,"vw":12.099754},{"c":12.03,"h":12.27,"l":11.94,"n":2817,"o":12.13,"t":"2026-02-02T05:00:00Z","v":98616,"vw":12.046921},{"c":11,"h":12.19,"l":10.4,"n":3596,"o":11.9,"t":"2026-02-03T05:00:00Z","v":190835,"vw":10.93707},{"c":10.98,"h":11.13,"l":10.53,"n":5129,"o":11,"t":"2026-02-04T05:00:00Z","v":199962,"vw":10.828986},{"c":10.63,"h":11.04,"l":10.63,"n":2583,"o":10.83,"t":"2026-02-05T05:00:00Z","v":119099,"vw":10.788812},{"c":10.76,"h":11.28,"l":10.51,"n":3769,"o":10.71,"t":"2026-02-06T05:00:00Z","v":155185,"vw":10.775848},{"c":10.26,"h":10.75,"l":10.19,"n":2913,"o":10.62,"t":"2026-02-09T05:00:00Z","v":132438,"vw":10.366514},{"c":10.56,"h":10.68,"l":9.98,"n":2825,"o":10.26,"t":"2026-02-10T05:00:00Z","v":142188,"vw":10.484827},{"c":10.22,"h":11.03,"l":10.01,"n":2514,"o":10.56,"t":"2026-02-11T05:00:00Z","v":144029,"vw":10.269253},{"c":10.07,"h":10.52,"l":9.89,"n":2233,"o":10.35,"t":"2026-02-12T05:00:00Z","v":131165,"vw":10.081983},{"c":10.25,"h":10.715,"l":10.05,"n":2242,"o":10.08,"t":"2026-02-13T05:00:00Z","v":185523,"vw":10.333868},{"c":9.81,"h":10.25,"l":9.75,"n":2070,"o":10.25,"t":"2026-02-17T05:00:00Z","v":118213,"vw":9.907702},{"c":9.81,"h":10.02,"l":9.66,"n":3370,"o":9.72,"t":"2026-02-18T05:00:00Z","v":147548,"vw":9.867111},{"c":9.86,"h":9.89,"l":9.63,"n":2322,"o":9.68,"t":"2026-02-19T05:00:00Z","v":106010,"vw":9.786312},{"c":10.32,"h":10.5999,"l":9.83,"n":2268,"o":9.83,"t":"2026-02-20T05:00:00Z","v":119891,"vw":10.345675},{"c":10.06,"h":10.24,"l":9.84,"n":2903,"o":10.18,"t":"2026-02-23T05:00:00Z","v":149622,"vw":10.031009},{"c":10.25,"h":10.5,"l":10.07,"n":2316,"o":10.07,"t":"2026-02-24T05:00:00Z","v":110563,"vw":10.325564},{"c":10.68,"h":10.77,"l":10.24,"n":2447,"o":10.27,"t":"2026-02-25T05:00:00Z","v":155283,"vw":10.57861},{"c":11.5,"h":11.59,"l":10.55,"n":2696,"o":10.68,"t":"2026-02-26T05:00:00Z","v":143449,"vw":11.318716},{"c":11.48,"h":11.595,"l":11.15,"n":1838,"o":11.26,"t":"2026-02-27T05:00:00Z","v":104333,"vw":11.415396},{"c":11.29,"h":11.5,"l":11.19,"n":2510,"o":11.22,"t":"2026-03-02T05:00:00Z","v":124205,"vw":11.340565},{"c":11.61,"h":12,"l":10.83,"n":3183,"o":10.97,"t":"2026-03-03T05:00:00Z","v":204258,"vw":11.477509},{"c":12.34,"h":12.4,"l":10.9315,"n":3054,"o":11.66,"t":"2026-03-04T05:00:00Z","v":185255,"vw":12.130787},{"c":12.13,"h":12.74,"l":12.03,"n":2206,"o":12.25,"t":"2026-03-05T05:00:00Z","v":109186,"vw":12.220026},{"c":12.26,"h":12.5,"l":11.79,"n":2949,"o":11.87,"t":"2026-03-06T05:00:00Z","v":132716,"vw":12.232499},{"c":11.98,"h":12.05,"l":11.75,"n":2245,"o":12,"t":"2026-03-09T04:00:00Z","v":144009,"vw":11.933661},{"c":11.94,"h":12.42,"l":11.61,"n":2335,"o":11.98,"t":"2026-03-10T04:00:00Z","v":128592,"vw":11.902165},{"c":12.22,"h":12.22,"l":11.855,"n":1901,"o":11.9,"t":"2026-03-11T04:00:00Z","v":74688,"vw":12.072066},{"c":12.05,"h":12.39,"l":11.86,"n":2772,"o":12.03,"t":"2026-03-12T04:00:00Z","v":144497,"vw":12.041521},{"c":10.05,"h":10.9199,"l":9.06,"n":6046,"o":9.06,"t":"2026-03-13T04:00:00Z","v":344935,"vw":10.188936},{"c":10.28,"h":10.61,"l":9.93,"n":3733,"o":9.95,"t":"2026-03-16T04:00:00Z","v":194563,"vw":10.395769},{"c":10.01,"h":10.71,"l":9.9,"n":3749,"o":10.2,"t":"2026-03-17T04:00:00Z","v":216716,"vw":10.304026},{"c":10.07,"h":10.27,"l":9.615,"n":3940,"o":9.9,"t":"2026-03-18T04:00:00Z","v":194160,"vw":10.088493},{"c":10.43,"h":10.62,"l":10.07,"n":3443,"o":10.07,"t":"2026-03-19T04:00:00Z","v":152429,"vw":10.384144},{"c":10.35,"h":10.76,"l":10.07,"n":2401,"o":10.25,"t":"2026-03-20T04:00:00Z","v":246166,"vw":10.461975},{"c":11.25,"h":11.3,"l":10.59,"n":3592,"o":10.59,"t":"2026-03-23T04:00:00Z","v":173249,"vw":11.054561},{"c":10.82,"h":11.43,"l":10.65,"n":4067,"o":11.12,"t":"2026-03-24T04:00:00Z","v":185739,"vw":10.838249},{"c":11.63,"h":11.71,"l":10.91,"n":4470,"o":10.97,"t":"2026-03-25T04:00:00Z","v":190787,"vw":11.500049},{"c":11.75,"h":11.97,"l":11.53,"n":3037,"o":11.53,"t":"2026-03-26T04:00:00Z","v":134999,"vw":11.825596},{"c":11.36,"h":11.6016,"l":11.16,"n":3488,"o":11.55,"t":"2026-03-27T04:00:00Z","v":110498,"vw":11.335407},{"c":11.78,"h":12.09,"l":11.37,"n":3312,"o":11.37,"t":"2026-03-30T04:00:00Z","v":172248,"vw":11.864784},{"c":11.43,"h":11.95,"l":11.325,"n":3050,"o":11.95,"t":"2026-03-31T04:00:00Z","v":149008,"vw":11.544665},{"c":11.52,"h":11.7,"l":11.12,"n":3537,"o":11.49,"t":"2026-04-01T04:00:00Z","v":144130,"vw":11.491112},{"c":11.71,"h":11.73,"l":11.07,"n":2692,"o":11.25,"t":"2026-04-02T04:00:00Z","v":131074,"vw":11.575924},{"c":12.11,"h":12.15,"l":11.55,"n":2005,"o":11.6,"t":"2026-04-06T04:00:00Z","v":90491,"vw":12.004779},{"c":11.36,"h":11.98,"l":11.1379,"n":3003,"o":11.93,"t":"2026-04-07T04:00:00Z","v":126669,"vw":11.424038},{"c":11.46,"h":11.84,"l":11.25,"n":3137,"o":11.84,"t":"2026-04-08T04:00:00Z","v":145406,"vw":11.522173},{"c":11.41,"h":11.45,"l":11.08,"n":3011,"o":11.39,"t":"2026-04-09T04:00:00Z","v":119496,"vw":11.274655},{"c":10.92,"h":11.5,"l":10.69,"n":3140,"o":11.38,"t":"2026-04-10T04:00:00Z","v":120348,"vw":10.99935},{"c":11.6,"h":11.62,"l":10.83,"n":4530,"o":10.88,"t":"2026-04-13T04:00:00Z","v":101090,"vw":11.36052},{"c":11.91,"h":12.015,"l":11.275,"n":5147,"o":11.6,"t":"2026-04-14T04:00:00Z","v":142749,"vw":11.842233},{"c":12,"h":12.15,"l":11.7,"n":1897,"o":11.91,"t":"2026-04-15T04:00:00Z","v":71654,"vw":12.007245},{"c":11.98,"h":12.18,"l":11.72,"n":2434,"o":11.72,"t":"2026-04-16T04:00:00Z","v":140962,"vw":11.960085},{"c":12.21,"h":12.25,"l":11.96,"n":2694,"o":12.2,"t":"2026-04-17T04:00:00Z","v":79999,"vw":12.143722},{"c":12.33,"h":12.385,"l":12.1,"n":1511,"o":12.11,"t":"2026-04-20T04:00:00Z","v":72966,"vw":12.233273},{"c":12.01,"h":12.5,"l":11.95,"n":1619,"o":12.43,"t":"2026-04-21T04:00:00Z","v":98700,"vw":12.145021},{"c":12,"h":12.49,"l":11.92,"n":2110,"o":12.04,"t":"2026-04-22T04:00:00Z","v":66443,"vw":12.007896},{"c":11.36,"h":11.9,"l":11.165,"n":4664,"o":11.86,"t":"2026-04-23T04:00:00Z","v":111956,"vw":11.495619},{"c":11.75,"h":11.84,"l":11.1,"n":2348,"o":11.28,"t":"2026-04-24T04:00:00Z","v":81976,"vw":11.618959},{"c":11.69,"h":11.95,"l":11.6,"n":1221,"o":11.7,"t":"2026-04-27T04:00:00Z","v":52386,"vw":11.75969},{"c":11.99,"h":12.06,"l":11.575,"n":2564,"o":11.72,"t":"2026-04-28T04:00:00Z","v":64869,"vw":11.90335},{"c":11.6,"h":12.2339,"l":11.27,"n":1957,"o":11.85,"t":"2026-04-29T04:00:00Z","v":98404,"vw":11.566225},{"c":11.55,"h":11.65,"l":11.22,"n":1666,"o":11.63,"t":"2026-04-30T04:00:00Z","v":87066,"vw":11.546005},{"c":12.11,"h":12.3,"l":11.5,"n":2565,"o":11.7,"t":"2026-05-01T04:00:00Z","v":186879,"vw":11.896388},{"c":11.64,"h":12.32,"l":11.5,"n":2522,"o":12.08,"t":"2026-05-04T04:00:00Z","v":107560,"vw":11.822331},{"c":11.02,"h":11.68,"l":10.95,"n":3452,"o":11.64,"t":"2026-05-05T04:00:00Z","v":136953,"vw":11.194964},{"c":11.03,"h":11.1,"l":10.53,"n":2813,"o":11.02,"t":"2026-05-06T04:00:00Z","v":119409,"vw":10.856959},{"c":11.79,"h":11.87,"l":11.05,"n":1841,"o":11.05,"t":"2026-05-07T04:00:00Z","v":84776,"vw":11.661755},{"c":11.97,"h":11.97,"l":10.24,"n":2845,"o":10.24,"t":"2026-05-08T04:00:00Z","v":98249,"vw":11.690832},{"c":11,"h":12.33,"l":10.98,"n":2138,"o":12,"t":"2026-05-11T04:00:00Z","v":142824,"vw":11.565479},{"c":10.11,"h":11,"l":10.09,"n":2927,"o":11,"t":"2026-05-12T04:00:00Z","v":119975,"vw":10.325749},{"c":9.7,"h":10.4299,"l":9.34,"n":2575,"o":10.09,"t":"2026-05-13T04:00:00Z","v":128341,"vw":9.741268},{"c":9.53,"h":10.03,"l":9.5,"n":3219,"o":9.55,"t":"2026-05-14T04:00:00Z","v":120950,"vw":9.748358},{"c":9.49,"h":9.985,"l":9.49,"n":2546,"o":9.55,"t":"2026-05-15T04:00:00Z","v":125383,"vw":9.716982},{"c":10.1,"h":10.1064,"l":9.5,"n":2504,"o":9.5,"t":"2026-05-18T04:00:00Z","v":111185,"vw":9.96256},{"c":10.1,"h":10.55,"l":10.01,"n":2266,"o":10.19,"t":"2026-05-19T04:00:00Z","v":87787,"vw":10.233783},{"c":10.35,"h":10.46,"l":9.865,"n":2026,"o":10.09,"t":"2026-05-20T04:00:00Z","v":101887,"vw":10.319951},{"c":10.45,"h":10.72,"l":10.02,"n":1827,"o":10.26,"t":"2026-05-21T04:00:00Z","v":82229,"vw":10.385835},{"c":10.69,"h":10.85,"l":10.45,"n":1920,"o":10.45,"t":"2026-05-22T04:00:00Z","v":81895,"vw":10.716209},{"c":10.53,"h":10.895,"l":10.31,"n":2369,"o":10.48,"t":"2026-05-26T04:00:00Z","v":126547,"vw":10.56618},{"c":10.58,"h":10.71,"l":10.3975,"n":1475,"o":10.45,"t":"2026-05-27T04:00:00Z","v":75239,"vw":10.570652},{"c":11.09,"h":11.22,"l":10.63,"n":2664,"o":10.66,"t":"2026-05-28T04:00:00Z","v":122952,"vw":10.939484},{"c":11.25,"h":11.55,"l":11.03,"n":2494,"o":11.03,"t":"2026-05-29T04:00:00Z","v":141139,"vw":11.408217},{"c":11.25,"h":11.5699,"l":11,"n":3569,"o":11.4,"t":"2026-06-01T04:00:00Z","v":237523,"vw":11.222322},{"c":10.23,"h":11.11,"l":10.23,"n":3031,"o":11.11,"t":"2026-06-02T04:00:00Z","v":146792,"vw":10.575515},{"c":9.43,"h":10.26,"l":9.3,"n":4254,"o":10.26,"t":"2026-06-03T04:00:00Z","v":189226,"vw":9.579818},{"c":9.51,"h":9.81,"l":9.45,"n":2035,"o":9.59,"t":"2026-06-04T04:00:00Z","v":99964,"vw":9.584795},{"c":9.2,"h":9.75,"l":9.15,"n":4042,"o":9.52,"t":"2026-06-05T04:00:00Z","v":166876,"vw":9.303175},{"c":9.06,"h":9.44,"l":9,"n":3536,"o":9.21,"t":"2026-06-08T04:00:00Z","v":176053,"vw":9.133601},{"c":9,"h":9.4,"l":8.81,"n":4388,"o":9.04,"t":"2026-06-09T04:00:00Z","v":182765,"vw":9.044212},{"c":9.18,"h":9.4,"l":8.95,"n":2025,"o":9.02,"t":"2026-06-10T04:00:00Z","v":110367,"vw":9.192497},{"c":9.4,"h":9.52,"l":9.07,"n":1976,"o":9.13,"t":"2026-06-11T04:00:00Z","v":131392,"vw":9.3126},{"c":9.13,"h":9.6,"l":9.02,"n":2330,"o":9.35,"t":"2026-06-12T04:00:00Z","v":148197,"vw":9.259713},{"c":9.14,"h":9.5,"l":8.7,"n":2767,"o":9.25,"t":"2026-06-15T04:00:00Z","v":138558,"vw":9.022215},{"c":9.01,"h":9.29,"l":8.76,"n":1970,"o":9.06,"t":"2026-06-16T04:00:00Z","v":139431,"vw":9.007642},{"c":8.74,"h":9.04,"l":8.615,"n":2549,"o":9,"t":"2026-06-17T04:00:00Z","v":121492,"vw":8.857263},{"c":8.95,"h":9.03,"l":8.545,"n":2184,"o":8.81,"t":"2026-06-18T04:00:00Z","v":148798,"vw":8.812529},{"c":8.71,"h":9.125,"l":8.61,"n":4038,"o":8.85,"t":"2026-06-22T04:00:00Z","v":209442,"vw":8.779922},{"c":8.82,"h":9.06,"l":8.69,"n":4017,"o":8.74,"t":"2026-06-23T04:00:00Z","v":182645,"vw":8.844529},{"c":8.8,"h":9.05,"l":8.6,"n":3316,"o":8.86,"t":"2026-06-24T04:00:00Z","v":197052,"vw":8.842911},{"c":8.74,"h":8.925,"l":8.6,"n":2758,"o":8.79,"t":"2026-06-25T04:00:00Z","v":142880,"vw":8.764832},{"c":9.31,"h":9.54,"l":8.63,"n":2994,"o":8.63,"t":"2026-06-26T04:00:00Z","v":359115,"vw":9.314226},{"c":9.69,"h":9.82,"l":9.45,"n":2874,"o":9.45,"t":"2026-06-29T04:00:00Z","v":147477,"vw":9.691611},{"c":10.06,"h":10.15,"l":9.54,"n":2696,"o":9.67,"t":"2026-06-30T04:00:00Z","v":173786,"vw":9.939889},{"c":10.65,"h":11,"l":10,"n":3093,"o":10,"t":"2026-07-01T04:00:00Z","v":188856,"vw":10.704322},{"c":9.98,"h":10.705,"l":9.92,"n":4626,"o":10.45,"t":"2026-07-02T04:00:00Z","v":214162,"vw":10.203201},{"c":10.14,"h":10.26,"l":9.87,"n":4358,"o":9.89,"t":"2026-07-06T04:00:00Z","v":171385,"vw":10.06957},{"c":10.07,"h":10.23,"l":9.965,"n":3095,"o":10.23,"t":"2026-07-07T04:00:00Z","v":146374,"vw":10.094619},{"c":9.97,"h":10.02,"l":9.77,"n":2786,"o":10,"t":"2026-07-08T04:00:00Z","v":141460,"vw":9.929321},{"c":10.2,"h":10.25,"l":9.67,"n":1985,"o":9.92,"t":"2026-07-09T04:00:00Z","v":89536,"vw":10.104502},{"c":10.17,"h":10.36,"l":10,"n":2537,"o":10.3,"t":"2026-07-10T04:00:00Z","v":136258,"vw":10.16523},{"c":10.82,"h":10.93,"l":9.9622,"n":3800,"o":10.21,"t":"2026-07-13T04:00:00Z","v":212191,"vw":10.710111},{"c":10.98,"h":11,"l":10.385,"n":4022,"o":10.62,"t":"2026-07-14T04:00:00Z","v":267221,"vw":10.841301},{"c":11.57,"h":12.1,"l":11,"n":4689,"o":11,"t":"2026-07-15T04:00:00Z","v":564716,"vw":11.675359},{"c":11.86,"h":12.34,"l":11.44,"n":4645,"o":11.6,"t":"2026-07-16T04:00:00Z","v":303056,"vw":11.991833},{"c":12.04,"h":12.145,"l":11.45,"n":1863,"o":11.7,"t":"2026-07-17T04:00:00Z","v":140544,"vw":11.916485},{"c":11.82,"h":12.22,"l":11.689,"n":2731,"o":11.98,"t":"2026-07-20T04:00:00Z","v":184387,"vw":11.895167},{"c":11.3,"h":11.79,"l":11.14,"n":2047,"o":11.76,"t":"2026-07-21T04:00:00Z","v":139876,"vw":11.323554},{"c":11.46,"h":11.535,"l":10.885,"n":2530,"o":11.3,"t":"2026-07-22T04:00:00Z","v":165816,"vw":11.254013},{"c":11.06,"h":11.455,"l":11.01,"n":1663,"o":11.21,"t":"2026-07-23T04:00:00Z","v":111858,"vw":11.160588},{"c":11.56,"h":11.9,"l":11.09,"n":1956,"o":11.25,"t":"2026-07-24T04:00:00Z","v":138026,"vw":11.437864},{"c":11.82,"h":12,"l":11.42,"n":1939,"o":11.42,"t":"2026-07-27T04:00:00Z","v":111568,"vw":11.833541},{"c":12,"h":12.25,"l":11.85,"n":1429,"o":11.99,"t":"2026-07-28T04:00:00Z","v":118035,"vw":12.09614},{"c":12.12,"h":12.2,"l":11.8,"n":1499,"o":11.97,"t":"2026-07-29T04:00:00Z","v":129643,"vw":12.060074},{"c":12.14,"h":12.24,"l":11.705,"n":1272,"o":12.07,"t":"2026-07-30T04:00:00Z","v":92973,"vw":12.041742},{"c":12.34,"h":12.34,"l":11.84,"n":1586,"o":11.99,"t":"2026-07-31T04:00:00Z","v":111587,"vw":12.142587},{"c":11.98,"h":12.66,"l":11.87,"n":1832,"o":12.38,"t":"2026-08-03T04:00:00Z","v":144587,"vw":12.249605},{"c":11.97,"h":12.145,"l":11.53,"n":2342,"o":12,"t":"2026-08-04T04:00:00Z","v":161117,"vw":11.938827},{"c":11.85,"h":12.11,"l":11.68,"n":1837,"o":11.93,"t":"2026-08-05T04:00:00Z","v":106273,"vw":11.880826},{"c":10.61,"h":11.395,"l":9.9868,"n":2278,"o":10.69,"t":"2026-08-06T04:00:00Z","v":181789,"vw":10.603514},{"c":10.92,"h":11.05,"l":10.21,"n":1737,"o":10.75,"t":"2026-08-07T04:00:00Z","v":127588,"vw":10.749429},{"c":10.225,"h":11.13,"l":10.11,"n":2875,"o":10.75,"t":"2026-08-10T04:00:00Z","v":288010,"vw":10.478706},{"c":9.92,"h":10.205,"l":9.66,"n":2212,"o":10.07,"t":"2026-08-11T04:00:00Z","v":188105,"vw":9.944864},{"c":9.97,"h":10.14,"l":9.64,"n":1760,"o":10.03,"t":"2026-08-12T04:00:00Z","v":150779,"vw":9.906705},{"c":10.11,"h":10.17,"l":9.81,"n":1851,"o":10,"t":"2026-08-13T04:00:00Z","v":119654,"vw":10.017072},{"c":10.19,"h":10.23,"l":9.915,"n":2029,"o":10.11,"t":"2026-08-14T04:00:00Z","v":142068,"vw":10.073179},{"c":10.16,"h":10.28,"l":10.04,"n":1822,"o":10.09,"t":"2026-08-17T04:00:00Z","v":185547,"vw":10.189139},{"c":9.98,"h":10.2275,"l":9.85,"n":2187,"o":10.15,"t":"2026-08-18T04:00:00Z","v":112072,"vw":10.018061},{"c":10.11,"h":10.38,"l":10,"n":2666,"o":10.08,"t":"2026-08-19T04:00:00Z","v":151982,"vw":10.203696},{"c":9.68,"h":10.02,"l":9.605,"n":1749,"o":10,"t":"2026-08-20T04:00:00Z","v":116111,"vw":9.834488},{"c":9.64,"h":9.79,"l":9.39,"n":1204,"o":9.79,"t":"2026-08-21T04:00:00Z","v":79441,"vw":9.66155},{"c":9.55,"h":9.71,"l":9.44,"n":1247,"o":9.6,"t":"2026-08-24T04:00:00Z","v":82118,"vw":9.566079},{"c":8.96,"h":9.63,"l":8.85,"n":2323,"o":9.63,"t":"2026-08-25T04:00:00Z","v":191501,"vw":9.081432},{"c":9.02,"h":9.3,"l":8.73,"n":1872,"o":8.9,"t":"2026-08-26T04:00:00Z","v":120564,"vw":8.983706},{"c":9.34,"h":9.36,"l":8.9955,"n":1602,"o":9.12,"t":"2026-08-27T04:00:00Z","v":86864,"vw":9.256695},{"c":9.2,"h":9.395,"l":9.13,"n":1523,"o":9.3,"t":"2026-08-28T04:00:00Z","v":110824,"vw":9.226433},{"c":8.87,"h":9.23,"l":8.8,"n":1637,"o":9.2,"t":"2026-08-31T04:00:00Z","v":123702,"vw":8.916373},{"c":8.07,"h":8.79,"l":7.93,"n":3025,"o":8.77,"t":"2026-09-01T04:00:00Z","v":221028,"vw":8.298544},{"c":7.93,"h":8.095,"l":7.74,"n":2919,"o":8.08,"t":"2026-09-02T04:00:00Z","v":182300,"vw":7.952268},{"c":7.93,"h":8.165,"l":7.8402,"n":2369,"o":8.02,"t":"2026-09-03T04:00:00Z","v":105764,"vw":7.973094},{"c":7.92,"h":8.035,"l":7.66,"n":2166,"o":7.93,"t":"2026-09-04T04:00:00Z","v":162128,"vw":7.902873},{"c":7.18,"h":7.92,"l":6.935,"n":3692,"o":7.91,"t":"2026-09-08T04:00:00Z","v":253068,"vw":7.209824},{"c":6.76,"h":7.17,"l":6.625,"n":2902,"o":7.15,"t":"2026-09-09T04:00:00Z","v":181167,"vw":6.822244},{"c":6.53,"h":6.9,"l":6.46,"n":2449,"o":6.72,"t":"2026-09-10T04:00:00Z","v":134734,"vw":6.636422},{"c":6.31,"h":6.6,"l":6.21,"n":2710,"o":6.53,"t":"2026-09-11T04:00:00Z","v":180369,"vw":6.343398},{"c":7.56,"h":7.69,"l":6.56,"n":5523,"o":6.56,"t":"2026-09-14T04:00:00Z","v":413226,"vw":7.3135},{"c":7.88,"h":8.01,"l":7.3,"n":3292,"o":7.45,"t":"2026-09-15T04:00:00Z","v":198076,"vw":7.76792},{"c":7.95,"h":8.02,"l":7.8,"n":2806,"o":7.95,"t":"2026-09-16T04:00:00Z","v":161075,"vw":7.941426},{"c":7.68,"h":8.02,"l":7.55,"n":3613,"o":7.95,"t":"2026-09-17T04:00:00Z","v":176225,"vw":7.685332},{"c":7.77,"h":7.99,"l":7.5384,"n":1731,"o":7.71,"t":"2026-09-18T04:00:00Z","v":290504,"vw":7.75797},{"c":8.25,"h":8.395,"l":7.63,"n":3112,"o":7.76,"t":"2026-09-21T04:00:00Z","v":185354,"vw":8.110955},{"c":8.06,"h":8.31,"l":7.57,"n":4017,"o":8.29,"t":"2026-09-22T04:00:00Z","v":174587,"vw":7.901884},{"c":8.32,"h":8.48,"l":7.985,"n":3044,"o":8.07,"t":"2026-09-23T04:00:00Z","v":162005,"vw":8.223536},{"c":8.32,"h":8.46,"l":8.17,"n":3007,"o":8.3,"t":"2026-09-24T04:00:00Z","v":152741,"vw":8.306726},{"c":8.08,"h":8.49,"l":8.02,"n":2769,"o":8.39,"t":"2026-09-25T04:00:00Z","v":117415,"vw":8.153506},{"c":7.97,"h":8.11,"l":7.4601,"n":2528,"o":8.08,"t":"2026-09-28T04:00:00Z","v":130127,"vw":7.974534},{"c":8.01,"h":8.1948,"l":7.83,"n":1541,"o":8.07,"t":"2026-09-29T04:00:00Z","v":106639,"vw":7.977756},{"c":8.66,"h":8.81,"l":8.06,"n":3099,"o":8.13,"t":"2026-09-30T04:00:00Z","v":168841,"vw":8.461831},{"c":9.89,"h":10.07,"l":8.75,"n":4449,"o":8.75,"t":"2026-10-01T04:00:00Z","v":277646,"vw":9.560079},{"c":8.94,"h":9.88,"l":8.92,"n":2323,"o":9.88,"t":"2026-10-02T04:00:00Z","v":144435,"vw":9.251623},{"c":9.07,"h":9.3,"l":8.92,"n":1818,"o":8.92,"t":"2026-10-05T04:00:00Z","v":98976,"vw":9.151774},{"c":9.27,"h":9.5499,"l":9.095,"n":1410,"o":9.13,"t":"2026-10-06T04:00:00Z","v":89837,"vw":9.265604},{"c":9.3,"h":9.6639,"l":9.1353,"n":2386,"o":9.27,"t":"2026-10-07T04:00:00Z","v":178610,"vw":9.393697},{"c":9.06,"h":9.32,"l":9,"n":1425,"o":9.21,"t":"2026-10-08T04:00:00Z","v":93095,"vw":9.102151},{"c":9.14,"h":9.16,"l":8.95,"n":1279,"o":9.16,"t":"2026-10-09T04:00:00Z","v":71154,"vw":9.060355},{"c":9.29,"h":9.82,"l":9.065,"n":2504,"o":9.19,"t":"2026-10-12T04:00:00Z","v":182915,"vw":9.494386},{"c":9.47,"h":9.74,"l":9,"n":1835,"o":9.24,"t":"2026-10-13T04:00:00Z","v":127908,"vw":9.33189},{"c":9.37,"h":9.6,"l":9.29,"n":994,"o":9.36,"t":"2026-10-14T04:00:00Z","v":88035,"vw":9.425594},{"c":9.53,"h":9.69,"l":9.31,"n":1716,"o":9.31,"t":"2026-10-15T04:00:00Z","v":56775,"vw":9.523086},{"c":9.41,"h":9.7508,"l":9.22,"n":1308,"o":9.6,"t":"2026-10-16T04:00:00Z","v":54861,"vw":9.387987},{"c":9.51,"h":9.61,"l":9.32,"n":1061,"o":9.4,"t":"2026-10-19T04:00:00Z","v":42364,"vw":9.510099},{"c":9.16,"h":9.86,"l":9.12,"n":1027,"o":9.53,"t":"2026-10-20T04:00:00Z","v":52835,"vw":9.333543},{"c":9.24,"h":9.42,"l":9.1357,"n":1054,"o":9.28,"t":"2026-10-21T04:00:00Z","v":51296,"vw":9.286051},{"c":9.26,"h":9.27,"l":9,"n":2359,"o":9.13,"t":"2026-10-22T04:00:00Z","v":114582,"vw":9.17759},{"c":9.03,"h":9.2,"l":9,"n":552,"o":9.16,"t":"2026-10-23T04:00:00Z","v":25138,"vw":9.061953}],"volatilityBars":[{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-06-23T10:15:00Z","v":100,"vw":9.01},{"c":8.75,"h":8.75,"l":8.74,"n":7,"o":8.74,"t":"2026-06-23T13:30:00Z","v":875,"vw":8.741275},{"c":8.71,"h":8.71,"l":8.71,"n":3,"o":8.71,"t":"2026-06-23T13:45:00Z","v":251,"vw":8.71},{"c":8.9,"h":9.01,"l":8.85,"n":64,"o":8.89,"t":"2026-06-23T14:00:00Z","v":5951,"vw":8.891032},{"c":8.95,"h":8.95,"l":8.8601,"n":30,"o":8.8601,"t":"2026-06-23T14:15:00Z","v":1203,"vw":8.920898},{"c":9.04,"h":9.06,"l":9.04,"n":138,"o":9.05,"t":"2026-06-23T14:30:00Z","v":9830,"vw":9.041873},{"c":8.97,"h":8.98,"l":8.93,"n":67,"o":8.98,"t":"2026-06-23T14:45:00Z","v":2706,"vw":8.958388},{"c":8.97,"h":9,"l":8.97,"n":29,"o":8.97,"t":"2026-06-23T15:00:00Z","v":3321,"vw":8.994272},{"c":8.95,"h":8.97,"l":8.95,"n":71,"o":8.97,"t":"2026-06-23T15:15:00Z","v":4787,"vw":8.96849},{"c":8.95,"h":8.95,"l":8.95,"n":6,"o":8.95,"t":"2026-06-23T15:30:00Z","v":434,"vw":8.95},{"c":9.02,"h":9.04,"l":8.97,"n":36,"o":8.97,"t":"2026-06-23T15:45:00Z","v":4560,"vw":8.996123},{"c":8.94,"h":9.01,"l":8.92,"n":75,"o":9.01,"t":"2026-06-23T16:00:00Z","v":6867,"vw":8.990601},{"c":8.92,"h":8.96,"l":8.92,"n":40,"o":8.95,"t":"2026-06-23T16:15:00Z","v":5478,"vw":8.940193},{"c":8.835,"h":8.87,"l":8.835,"n":17,"o":8.87,"t":"2026-06-23T16:30:00Z","v":1911,"vw":8.845302},{"c":8.76,"h":8.835,"l":8.76,"n":17,"o":8.77,"t":"2026-06-23T16:45:00Z","v":1613,"vw":8.779688},{"c":8.78,"h":8.83,"l":8.75,"n":169,"o":8.75,"t":"2026-06-23T17:00:00Z","v":17595,"vw":8.810921},{"c":8.785,"h":8.84,"l":8.77,"n":161,"o":8.77,"t":"2026-06-23T17:15:00Z","v":6016,"vw":8.806041},{"c":8.74,"h":8.76,"l":8.735,"n":82,"o":8.735,"t":"2026-06-23T17:30:00Z","v":2164,"vw":8.746923},{"c":8.74,"h":8.75,"l":8.705,"n":106,"o":8.705,"t":"2026-06-23T17:45:00Z","v":3772,"vw":8.73},{"c":8.77,"h":8.78,"l":8.745,"n":69,"o":8.75,"t":"2026-06-23T18:00:00Z","v":3417,"vw":8.75881},{"c":8.73,"h":8.81,"l":8.71,"n":76,"o":8.77,"t":"2026-06-23T18:15:00Z","v":5304,"vw":8.7758},{"c":8.76,"h":8.79,"l":8.69,"n":106,"o":8.7,"t":"2026-06-23T18:30:00Z","v":4519,"vw":8.747571},{"c":8.74,"h":8.77,"l":8.74,"n":79,"o":8.77,"t":"2026-06-23T18:45:00Z","v":2079,"vw":8.759286},{"c":8.785,"h":8.8125,"l":8.76,"n":108,"o":8.76,"t":"2026-06-23T19:00:00Z","v":3864,"vw":8.785674},{"c":8.76,"h":8.8,"l":8.74,"n":192,"o":8.785,"t":"2026-06-23T19:15:00Z","v":6987,"vw":8.76585},{"c":8.77,"h":8.8,"l":8.75,"n":157,"o":8.76,"t":"2026-06-23T19:30:00Z","v":4973,"vw":8.775827},{"c":8.91,"h":8.93,"l":8.72,"n":1581,"o":8.78,"t":"2026-06-23T19:45:00Z","v":50712,"vw":8.781195},{"c":8.82,"h":8.82,"l":8.82,"n":12,"o":8.82,"t":"2026-06-23T20:00:00Z","v":14145,"vw":8.82},{"c":8.97,"h":8.97,"l":8.86,"n":22,"o":8.86,"t":"2026-06-24T13:30:00Z","v":542,"vw":8.895256},{"c":8.765,"h":9.05,"l":8.715,"n":106,"o":8.985,"t":"2026-06-24T13:45:00Z","v":14661,"vw":8.980244},{"c":8.645,"h":8.655,"l":8.645,"n":9,"o":8.655,"t":"2026-06-24T14:00:00Z","v":361,"vw":8.651667},{"c":8.67,"h":8.82,"l":8.67,"n":19,"o":8.82,"t":"2026-06-24T14:30:00Z","v":1019,"vw":8.736457},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-06-24T14:45:00Z","v":231,"vw":8.69},{"c":8.9,"h":8.9,"l":8.81,"n":63,"o":8.81,"t":"2026-06-24T15:00:00Z","v":2869,"vw":8.867161},{"c":8.8,"h":8.91,"l":8.6,"n":395,"o":8.885,"t":"2026-06-24T15:15:00Z","v":31452,"vw":8.743161},{"c":8.8,"h":8.8,"l":8.77,"n":19,"o":8.77,"t":"2026-06-24T15:30:00Z","v":441,"vw":8.79},{"c":8.83,"h":8.84,"l":8.83,"n":87,"o":8.83,"t":"2026-06-24T15:45:00Z","v":6291,"vw":8.83921},{"c":8.89,"h":8.89,"l":8.83,"n":41,"o":8.83,"t":"2026-06-24T16:00:00Z","v":1897,"vw":8.859052},{"c":8.87,"h":8.89,"l":8.84,"n":124,"o":8.89,"t":"2026-06-24T16:15:00Z","v":11476,"vw":8.876139},{"c":8.89,"h":8.89,"l":8.87,"n":44,"o":8.87,"t":"2026-06-24T16:30:00Z","v":2161,"vw":8.886655},{"c":8.905,"h":8.905,"l":8.905,"n":5,"o":8.905,"t":"2026-06-24T16:45:00Z","v":305,"vw":8.905},{"c":8.905,"h":8.905,"l":8.88,"n":7,"o":8.88,"t":"2026-06-24T17:00:00Z","v":301,"vw":8.8925},{"c":8.855,"h":8.91,"l":8.79,"n":521,"o":8.88,"t":"2026-06-24T17:15:00Z","v":35608,"vw":8.861011},{"c":8.89,"h":8.89,"l":8.845,"n":36,"o":8.85,"t":"2026-06-24T17:30:00Z","v":2291,"vw":8.87316},{"c":8.93,"h":8.93,"l":8.84,"n":46,"o":8.84,"t":"2026-06-24T17:45:00Z","v":2993,"vw":8.890316},{"c":8.95,"h":8.95,"l":8.91,"n":28,"o":8.93,"t":"2026-06-24T18:00:00Z","v":2562,"vw":8.922412},{"c":8.96,"h":8.96,"l":8.96,"n":12,"o":8.96,"t":"2026-06-24T18:15:00Z","v":551,"vw":8.96},{"c":8.96,"h":8.98,"l":8.96,"n":53,"o":8.97,"t":"2026-06-24T18:30:00Z","v":2084,"vw":8.973333},{"c":8.96,"h":8.96,"l":8.895,"n":70,"o":8.93,"t":"2026-06-24T18:45:00Z","v":2970,"vw":8.928805},{"c":8.92,"h":8.94,"l":8.88,"n":148,"o":8.94,"t":"2026-06-24T19:00:00Z","v":4531,"vw":8.908401},{"c":8.95,"h":8.95,"l":8.935,"n":19,"o":8.935,"t":"2026-06-24T19:15:00Z","v":880,"vw":8.947857},{"c":8.91,"h":8.94,"l":8.83,"n":173,"o":8.94,"t":"2026-06-24T19:30:00Z","v":6672,"vw":8.887709},{"c":8.8,"h":8.925,"l":8.78,"n":759,"o":8.92,"t":"2026-06-24T19:45:00Z","v":30859,"vw":8.827985},{"c":9.07,"h":9.07,"l":8.8,"n":7,"o":8.8,"t":"2026-06-24T20:00:00Z","v":19914,"vw":8.806214},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-06-25T13:00:00Z","v":128,"vw":9.32},{"c":8.92,"h":8.92,"l":8.73,"n":48,"o":8.79,"t":"2026-06-25T13:30:00Z","v":2280,"vw":8.801835},{"c":8.68,"h":8.81,"l":8.64,"n":59,"o":8.81,"t":"2026-06-25T13:45:00Z","v":5953,"vw":8.789717},{"c":8.79,"h":8.84,"l":8.72,"n":55,"o":8.72,"t":"2026-06-25T14:00:00Z","v":3291,"vw":8.787596},{"c":8.82,"h":8.91,"l":8.79,"n":127,"o":8.79,"t":"2026-06-25T14:15:00Z","v":9146,"vw":8.890989},{"c":8.81,"h":8.86,"l":8.79,"n":39,"o":8.81,"t":"2026-06-25T14:30:00Z","v":2718,"vw":8.809239},{"c":8.77,"h":8.79,"l":8.67,"n":153,"o":8.79,"t":"2026-06-25T14:45:00Z","v":6986,"vw":8.7659},{"c":8.75,"h":8.8,"l":8.73,"n":117,"o":8.73,"t":"2026-06-25T15:00:00Z","v":6268,"vw":8.744321},{"c":8.815,"h":8.815,"l":8.74,"n":55,"o":8.74,"t":"2026-06-25T15:15:00Z","v":3052,"vw":8.761625},{"c":8.89,"h":8.91,"l":8.8,"n":82,"o":8.82,"t":"2026-06-25T15:30:00Z","v":4008,"vw":8.849269},{"c":8.86,"h":8.925,"l":8.83,"n":88,"o":8.91,"t":"2026-06-25T15:45:00Z","v":7367,"vw":8.887375},{"c":8.756,"h":8.87,"l":8.75,"n":290,"o":8.83,"t":"2026-06-25T16:00:00Z","v":14107,"vw":8.806277},{"c":8.75,"h":8.76,"l":8.69,"n":49,"o":8.69,"t":"2026-06-25T16:15:00Z","v":2488,"vw":8.727955},{"c":8.67,"h":8.745,"l":8.66,"n":78,"o":8.71,"t":"2026-06-25T16:30:00Z","v":5137,"vw":8.713631},{"c":8.74,"h":8.74,"l":8.67,"n":25,"o":8.67,"t":"2026-06-25T16:45:00Z","v":810,"vw":8.715714},{"c":8.76,"h":8.8,"l":8.76,"n":86,"o":8.77,"t":"2026-06-25T17:00:00Z","v":6439,"vw":8.778122},{"c":8.76,"h":8.81,"l":8.76,"n":70,"o":8.78,"t":"2026-06-25T17:30:00Z","v":5179,"vw":8.780456},{"c":8.71,"h":8.74,"l":8.68,"n":72,"o":8.72,"t":"2026-06-25T17:45:00Z","v":4169,"vw":8.705648},{"c":8.73,"h":8.73,"l":8.69,"n":29,"o":8.7,"t":"2026-06-25T18:00:00Z","v":1804,"vw":8.698575},{"c":8.735,"h":8.75,"l":8.73,"n":23,"o":8.73,"t":"2026-06-25T18:15:00Z","v":1037,"vw":8.738802},{"c":8.64,"h":8.76,"l":8.64,"n":76,"o":8.76,"t":"2026-06-25T18:30:00Z","v":2708,"vw":8.671538},{"c":8.61,"h":8.625,"l":8.61,"n":9,"o":8.61,"t":"2026-06-25T18:45:00Z","v":691,"vw":8.614615},{"c":8.63,"h":8.66,"l":8.62,"n":71,"o":8.625,"t":"2026-06-25T19:00:00Z","v":2819,"vw":8.631739},{"c":8.61,"h":8.64,"l":8.61,"n":48,"o":8.63,"t":"2026-06-25T19:15:00Z","v":1904,"vw":8.631215},{"c":8.665,"h":8.665,"l":8.6,"n":60,"o":8.6,"t":"2026-06-25T19:30:00Z","v":2544,"vw":8.638417},{"c":8.74,"h":8.74,"l":8.615,"n":612,"o":8.68,"t":"2026-06-25T19:45:00Z","v":19849,"vw":8.660247},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-06-25T20:00:00Z","v":13400,"vw":8.74},{"c":8.95,"h":8.99,"l":8.63,"n":31,"o":8.63,"t":"2026-06-26T13:30:00Z","v":13913,"vw":8.791497},{"c":9.01,"h":9.03,"l":9.01,"n":17,"o":9.03,"t":"2026-06-26T13:45:00Z","v":1411,"vw":9.022158},{"c":9.07,"h":9.07,"l":9,"n":24,"o":9.06,"t":"2026-06-26T14:00:00Z","v":1762,"vw":9.051009},{"c":9.24,"h":9.24,"l":9.13,"n":62,"o":9.13,"t":"2026-06-26T14:15:00Z","v":2083,"vw":9.19217},{"c":9.21,"h":9.25,"l":9.16,"n":70,"o":9.245,"t":"2026-06-26T14:30:00Z","v":7740,"vw":9.234255},{"c":9.11,"h":9.14,"l":9.11,"n":5,"o":9.14,"t":"2026-06-26T14:45:00Z","v":404,"vw":9.1175},{"c":9.145,"h":9.145,"l":9.145,"n":9,"o":9.145,"t":"2026-06-26T15:00:00Z","v":393,"vw":9.145},{"c":9.31,"h":9.31,"l":9.19,"n":145,"o":9.19,"t":"2026-06-26T15:15:00Z","v":10496,"vw":9.227129},{"c":9.31,"h":9.33,"l":9.31,"n":57,"o":9.33,"t":"2026-06-26T15:30:00Z","v":5819,"vw":9.310396},{"c":9.36,"h":9.36,"l":9.28,"n":31,"o":9.28,"t":"2026-06-26T15:45:00Z","v":1574,"vw":9.324186},{"c":9.35,"h":9.38,"l":9.35,"n":47,"o":9.36,"t":"2026-06-26T16:00:00Z","v":6185,"vw":9.360619},{"c":9.39,"h":9.415,"l":9.38,"n":36,"o":9.38,"t":"2026-06-26T16:15:00Z","v":3582,"vw":9.39},{"c":9.295,"h":9.42,"l":9.295,"n":73,"o":9.395,"t":"2026-06-26T16:30:00Z","v":12405,"vw":9.355527},{"c":9.38,"h":9.385,"l":9.33,"n":42,"o":9.33,"t":"2026-06-26T16:45:00Z","v":2252,"vw":9.357871},{"c":9.45,"h":9.45,"l":9.42,"n":30,"o":9.42,"t":"2026-06-26T17:00:00Z","v":1427,"vw":9.423619},{"c":9.4,"h":9.42,"l":9.4,"n":48,"o":9.4,"t":"2026-06-26T17:15:00Z","v":2221,"vw":9.401194},{"c":9.425,"h":9.44,"l":9.425,"n":51,"o":9.44,"t":"2026-06-26T17:30:00Z","v":5661,"vw":9.430101},{"c":9.42,"h":9.46,"l":9.39,"n":117,"o":9.45,"t":"2026-06-26T17:45:00Z","v":6478,"vw":9.429073},{"c":9.39,"h":9.395,"l":9.39,"n":5,"o":9.395,"t":"2026-06-26T18:00:00Z","v":1285,"vw":9.394607},{"c":9.37,"h":9.37,"l":9.36,"n":24,"o":9.365,"t":"2026-06-26T18:15:00Z","v":726,"vw":9.365588},{"c":9.46,"h":9.54,"l":9.35,"n":249,"o":9.35,"t":"2026-06-26T18:30:00Z","v":42211,"vw":9.49141},{"c":9.39,"h":9.47,"l":9.36,"n":93,"o":9.47,"t":"2026-06-26T18:45:00Z","v":4202,"vw":9.413268},{"c":9.345,"h":9.45,"l":9.3301,"n":75,"o":9.41,"t":"2026-06-26T19:00:00Z","v":6404,"vw":9.36869},{"c":9.33,"h":9.33,"l":9.29,"n":206,"o":9.32,"t":"2026-06-26T19:15:00Z","v":5539,"vw":9.312064},{"c":9.27,"h":9.38,"l":9.26,"n":352,"o":9.3,"t":"2026-06-26T19:30:00Z","v":12993,"vw":9.312437},{"c":9.29,"h":9.4,"l":9.265,"n":481,"o":9.3,"t":"2026-06-26T19:45:00Z","v":20194,"vw":9.315149},{"c":9.31,"h":9.31,"l":9.31,"n":9,"o":9.31,"t":"2026-06-26T20:00:00Z","v":156117,"vw":9.31},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-06-26T20:15:00Z","v":4108,"vw":9.31},{"c":9.58,"h":9.69,"l":9.58,"n":9,"o":9.69,"t":"2026-06-29T09:30:00Z","v":608,"vw":9.61995},{"c":9.495,"h":9.53,"l":9.45,"n":42,"o":9.45,"t":"2026-06-29T13:30:00Z","v":3605,"vw":9.483374},{"c":9.525,"h":9.57,"l":9.495,"n":21,"o":9.495,"t":"2026-06-29T13:45:00Z","v":967,"vw":9.52816},{"c":9.58,"h":9.58,"l":9.47,"n":97,"o":9.525,"t":"2026-06-29T14:00:00Z","v":4789,"vw":9.500394},{"c":9.76,"h":9.77,"l":9.55,"n":243,"o":9.55,"t":"2026-06-29T14:15:00Z","v":14715,"vw":9.668885},{"c":9.69,"h":9.74,"l":9.61,"n":58,"o":9.74,"t":"2026-06-29T14:30:00Z","v":1989,"vw":9.681495},{"c":9.71,"h":9.795,"l":9.71,"n":84,"o":9.73,"t":"2026-06-29T14:45:00Z","v":6083,"vw":9.756878},{"c":9.67,"h":9.74,"l":9.67,"n":29,"o":9.74,"t":"2026-06-29T15:00:00Z","v":1163,"vw":9.688104},{"c":9.64,"h":9.68,"l":9.64,"n":11,"o":9.68,"t":"2026-06-29T15:15:00Z","v":472,"vw":9.653333},{"c":9.67,"h":9.72,"l":9.67,"n":34,"o":9.69,"t":"2026-06-29T15:30:00Z","v":2184,"vw":9.703622},{"c":9.69,"h":9.69,"l":9.645,"n":112,"o":9.67,"t":"2026-06-29T15:45:00Z","v":7575,"vw":9.671092},{"c":9.715,"h":9.715,"l":9.705,"n":7,"o":9.705,"t":"2026-06-29T16:00:00Z","v":222,"vw":9.71},{"c":9.735,"h":9.735,"l":9.71,"n":44,"o":9.71,"t":"2026-06-29T16:30:00Z","v":2016,"vw":9.727301},{"c":9.72,"h":9.72,"l":9.72,"n":4,"o":9.72,"t":"2026-06-29T16:45:00Z","v":688,"vw":9.72},{"c":9.77,"h":9.81,"l":9.72,"n":42,"o":9.72,"t":"2026-06-29T17:00:00Z","v":2213,"vw":9.75596},{"c":9.78,"h":9.79,"l":9.78,"n":11,"o":9.78,"t":"2026-06-29T17:15:00Z","v":532,"vw":9.7825},{"c":9.62,"h":9.82,"l":9.61,"n":130,"o":9.82,"t":"2026-06-29T17:30:00Z","v":16011,"vw":9.785139},{"c":9.615,"h":9.67,"l":9.55,"n":59,"o":9.6,"t":"2026-06-29T17:45:00Z","v":2281,"vw":9.602273},{"c":9.59,"h":9.665,"l":9.59,"n":5,"o":9.665,"t":"2026-06-29T18:00:00Z","v":411,"vw":9.64625},{"c":9.53,"h":9.595,"l":9.51,"n":35,"o":9.595,"t":"2026-06-29T18:15:00Z","v":993,"vw":9.5425},{"c":9.6,"h":9.62,"l":9.58,"n":64,"o":9.58,"t":"2026-06-29T18:30:00Z","v":1711,"vw":9.609063},{"c":9.58,"h":9.6699,"l":9.5,"n":15,"o":9.53,"t":"2026-06-29T18:45:00Z","v":2262,"vw":9.60428},{"c":9.7,"h":9.7,"l":9.51,"n":105,"o":9.58,"t":"2026-06-29T19:00:00Z","v":3654,"vw":9.632617},{"c":9.72,"h":9.82,"l":9.72,"n":30,"o":9.745,"t":"2026-06-29T19:15:00Z","v":1035,"vw":9.780537},{"c":9.62,"h":9.75,"l":9.59,"n":132,"o":9.71,"t":"2026-06-29T19:30:00Z","v":9933,"vw":9.726244},{"c":9.72,"h":9.795,"l":9.6,"n":846,"o":9.63,"t":"2026-06-29T19:45:00Z","v":31467,"vw":9.702141},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-06-29T20:00:00Z","v":17255,"vw":9.69},{"c":9.79,"h":9.79,"l":9.54,"n":44,"o":9.67,"t":"2026-06-30T13:30:00Z","v":2838,"vw":9.707034},{"c":9.88,"h":9.88,"l":9.72,"n":13,"o":9.86,"t":"2026-06-30T13:45:00Z","v":1533,"vw":9.809249},{"c":9.89,"h":9.91,"l":9.84,"n":13,"o":9.91,"t":"2026-06-30T14:00:00Z","v":679,"vw":9.883333},{"c":9.82,"h":9.925,"l":9.805,"n":112,"o":9.84,"t":"2026-06-30T14:15:00Z","v":13093,"vw":9.876898},{"c":9.81,"h":9.865,"l":9.81,"n":23,"o":9.82,"t":"2026-06-30T14:30:00Z","v":1068,"vw":9.832778},{"c":9.845,"h":9.86,"l":9.815,"n":34,"o":9.86,"t":"2026-06-30T14:45:00Z","v":4319,"vw":9.853869},{"c":9.855,"h":9.87,"l":9.82,"n":16,"o":9.82,"t":"2026-06-30T15:00:00Z","v":932,"vw":9.851724},{"c":9.85,"h":9.875,"l":9.83,"n":32,"o":9.83,"t":"2026-06-30T15:15:00Z","v":1411,"vw":9.8615},{"c":9.83,"h":9.9,"l":9.805,"n":108,"o":9.9,"t":"2026-06-30T15:30:00Z","v":11145,"vw":9.873836},{"c":9.89,"h":9.89,"l":9.795,"n":36,"o":9.83,"t":"2026-06-30T15:45:00Z","v":2381,"vw":9.839474},{"c":9.84,"h":9.9,"l":9.84,"n":30,"o":9.89,"t":"2026-06-30T16:00:00Z","v":1809,"vw":9.873462},{"c":9.88,"h":9.89,"l":9.875,"n":39,"o":9.885,"t":"2026-06-30T16:15:00Z","v":1945,"vw":9.880194},{"c":9.88,"h":9.9,"l":9.88,"n":77,"o":9.895,"t":"2026-06-30T16:30:00Z","v":2596,"vw":9.893571},{"c":9.85,"h":9.88,"l":9.82,"n":93,"o":9.88,"t":"2026-06-30T16:45:00Z","v":9402,"vw":9.87349},{"c":9.85,"h":9.88,"l":9.82,"n":24,"o":9.878,"t":"2026-06-30T17:00:00Z","v":1590,"vw":9.857112},{"c":9.86,"h":9.86,"l":9.82,"n":46,"o":9.845,"t":"2026-06-30T17:15:00Z","v":2047,"vw":9.850214},{"c":9.85,"h":9.86,"l":9.82,"n":47,"o":9.84,"t":"2026-06-30T17:30:00Z","v":3291,"vw":9.84008},{"c":9.9,"h":9.9,"l":9.85,"n":103,"o":9.86,"t":"2026-06-30T17:45:00Z","v":4648,"vw":9.858184},{"c":9.9,"h":9.9171,"l":9.89,"n":128,"o":9.9,"t":"2026-06-30T18:00:00Z","v":14066,"vw":9.901741},{"c":9.9048,"h":9.905,"l":9.89,"n":46,"o":9.9,"t":"2026-06-30T18:15:00Z","v":2547,"vw":9.900119},{"c":9.775,"h":9.905,"l":9.775,"n":61,"o":9.905,"t":"2026-06-30T18:30:00Z","v":3572,"vw":9.870596},{"c":9.835,"h":9.835,"l":9.82,"n":5,"o":9.82,"t":"2026-06-30T18:45:00Z","v":398,"vw":9.825},{"c":9.845,"h":9.88,"l":9.815,"n":27,"o":9.815,"t":"2026-06-30T19:00:00Z","v":1245,"vw":9.839951},{"c":9.9,"h":9.9378,"l":9.855,"n":113,"o":9.855,"t":"2026-06-30T19:15:00Z","v":8767,"vw":9.902311},{"c":9.965,"h":9.965,"l":9.924,"n":6,"o":9.924,"t":"2026-06-30T19:30:00Z","v":293,"vw":9.939953},{"c":10.04,"h":10.15,"l":9.95,"n":847,"o":9.98,"t":"2026-06-30T19:45:00Z","v":54023,"vw":10.03048},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-06-30T20:00:00Z","v":14119,"vw":10.06},{"c":10.095,"h":10.24,"l":10,"n":111,"o":10,"t":"2026-07-01T13:30:00Z","v":10389,"vw":10.087369},{"c":10.3,"h":10.3,"l":10.23,"n":22,"o":10.25,"t":"2026-07-01T13:45:00Z","v":1203,"vw":10.261},{"c":10.33,"h":10.37,"l":10.31,"n":23,"o":10.31,"t":"2026-07-01T14:00:00Z","v":983,"vw":10.344265},{"c":10.435,"h":10.44,"l":10.3402,"n":86,"o":10.3402,"t":"2026-07-01T14:15:00Z","v":2945,"vw":10.381019},{"c":10.48,"h":10.48,"l":10.42,"n":92,"o":10.43,"t":"2026-07-01T14:30:00Z","v":2487,"vw":10.452857},{"c":10.59,"h":10.59,"l":10.42,"n":265,"o":10.46,"t":"2026-07-01T14:45:00Z","v":24449,"vw":10.482599},{"c":10.75,"h":10.75,"l":10.68,"n":12,"o":10.68,"t":"2026-07-01T15:15:00Z","v":447,"vw":10.72},{"c":10.84,"h":11,"l":10.74,"n":505,"o":10.74,"t":"2026-07-01T15:30:00Z","v":45079,"vw":10.876935},{"c":10.89,"h":10.89,"l":10.81,"n":73,"o":10.87,"t":"2026-07-01T15:45:00Z","v":2214,"vw":10.840814},{"c":10.885,"h":10.885,"l":10.87,"n":59,"o":10.87,"t":"2026-07-01T16:00:00Z","v":2399,"vw":10.870897},{"c":10.78,"h":10.89,"l":10.775,"n":77,"o":10.89,"t":"2026-07-01T16:15:00Z","v":6798,"vw":10.840012},{"c":10.84,"h":10.84,"l":10.84,"n":19,"o":10.84,"t":"2026-07-01T16:30:00Z","v":386,"vw":10.84},{"c":10.805,"h":10.9,"l":10.805,"n":163,"o":10.87,"t":"2026-07-01T16:45:00Z","v":10461,"vw":10.880986},{"c":10.87,"h":10.87,"l":10.8,"n":73,"o":10.83,"t":"2026-07-01T17:00:00Z","v":3625,"vw":10.831401},{"c":10.81,"h":10.91,"l":10.81,"n":180,"o":10.86,"t":"2026-07-01T17:15:00Z","v":17096,"vw":10.855902},{"c":10.695,"h":10.81,"l":10.69,"n":55,"o":10.81,"t":"2026-07-01T17:30:00Z","v":9364,"vw":10.767368},{"c":10.65,"h":10.69,"l":10.65,"n":7,"o":10.69,"t":"2026-07-01T17:45:00Z","v":845,"vw":10.656258},{"c":10.69,"h":10.69,"l":10.68,"n":28,"o":10.68,"t":"2026-07-01T18:00:00Z","v":1552,"vw":10.687146},{"c":10.66,"h":10.66,"l":10.66,"n":3,"o":10.66,"t":"2026-07-01T18:15:00Z","v":184,"vw":10.66},{"c":10.64,"h":10.67,"l":10.64,"n":9,"o":10.67,"t":"2026-07-01T18:30:00Z","v":553,"vw":10.659865},{"c":10.67,"h":10.69,"l":10.66,"n":18,"o":10.66,"t":"2026-07-01T19:00:00Z","v":946,"vw":10.67},{"c":10.74,"h":10.8,"l":10.705,"n":138,"o":10.705,"t":"2026-07-01T19:15:00Z","v":9536,"vw":10.751413},{"c":10.71,"h":10.76,"l":10.71,"n":91,"o":10.72,"t":"2026-07-01T19:30:00Z","v":2755,"vw":10.743333},{"c":10.65,"h":10.73,"l":10.63,"n":338,"o":10.71,"t":"2026-07-01T19:45:00Z","v":11023,"vw":10.667472},{"c":10.65,"h":10.65,"l":10.65,"n":4,"o":10.65,"t":"2026-07-01T20:00:00Z","v":12113,"vw":10.65},{"c":10.55,"h":10.56,"l":10.55,"n":4,"o":10.56,"t":"2026-07-02T11:15:00Z","v":900,"vw":10.552272},{"c":10.54,"h":10.7,"l":10.45,"n":58,"o":10.45,"t":"2026-07-02T13:30:00Z","v":9359,"vw":10.499342},{"c":10.445,"h":10.705,"l":10.39,"n":204,"o":10.705,"t":"2026-07-02T13:45:00Z","v":19151,"vw":10.492194},{"c":10.45,"h":10.48,"l":10.4,"n":210,"o":10.42,"t":"2026-07-02T14:00:00Z","v":10257,"vw":10.435455},{"c":10.33,"h":10.45,"l":10.33,"n":150,"o":10.43,"t":"2026-07-02T14:15:00Z","v":8176,"vw":10.415873},{"c":10.24,"h":10.37,"l":10.22,"n":301,"o":10.34,"t":"2026-07-02T14:30:00Z","v":16673,"vw":10.306068},{"c":10.19,"h":10.26,"l":10.17,"n":166,"o":10.26,"t":"2026-07-02T14:45:00Z","v":8015,"vw":10.209813},{"c":10.04,"h":10.18,"l":10.03,"n":122,"o":10.18,"t":"2026-07-02T15:00:00Z","v":4819,"vw":10.088481},{"c":10.065,"h":10.08,"l":10.04,"n":65,"o":10.05,"t":"2026-07-02T15:15:00Z","v":1943,"vw":10.061133},{"c":10.11,"h":10.127,"l":10.065,"n":187,"o":10.08,"t":"2026-07-02T15:30:00Z","v":4614,"vw":10.092881},{"c":10.13,"h":10.13,"l":10.09,"n":133,"o":10.11,"t":"2026-07-02T15:45:00Z","v":6431,"vw":10.108026},{"c":10.14,"h":10.14,"l":10.11,"n":170,"o":10.11,"t":"2026-07-02T16:00:00Z","v":9010,"vw":10.121938},{"c":10.065,"h":10.15,"l":10.05,"n":126,"o":10.15,"t":"2026-07-02T16:15:00Z","v":5974,"vw":10.120208},{"c":10.05,"h":10.07,"l":10.01,"n":82,"o":10.05,"t":"2026-07-02T16:30:00Z","v":3975,"vw":10.048235},{"c":10.09,"h":10.1,"l":10.07,"n":29,"o":10.07,"t":"2026-07-02T16:45:00Z","v":793,"vw":10.09},{"c":10.09,"h":10.12,"l":10.06,"n":177,"o":10.09,"t":"2026-07-02T17:00:00Z","v":7513,"vw":10.09017},{"c":10.14,"h":10.14,"l":10.12,"n":47,"o":10.13,"t":"2026-07-02T17:15:00Z","v":2059,"vw":10.129639},{"c":10.12,"h":10.13,"l":10.1,"n":132,"o":10.13,"t":"2026-07-02T17:30:00Z","v":6475,"vw":10.122933},{"c":10.1,"h":10.17,"l":10.09,"n":191,"o":10.14,"t":"2026-07-02T17:45:00Z","v":9910,"vw":10.15418},{"c":10.18,"h":10.19,"l":10.11,"n":65,"o":10.11,"t":"2026-07-02T18:00:00Z","v":3272,"vw":10.166553},{"c":10.21,"h":10.217,"l":10.18,"n":92,"o":10.19,"t":"2026-07-02T18:15:00Z","v":4351,"vw":10.201634},{"c":10.19,"h":10.24,"l":10.19,"n":65,"o":10.22,"t":"2026-07-02T18:30:00Z","v":3397,"vw":10.219972},{"c":10.19,"h":10.21,"l":10.16,"n":77,"o":10.17,"t":"2026-07-02T18:45:00Z","v":3357,"vw":10.181769},{"c":10.185,"h":10.22,"l":10.155,"n":115,"o":10.19,"t":"2026-07-02T19:00:00Z","v":4747,"vw":10.184412},{"c":10.2,"h":10.21,"l":10.1826,"n":97,"o":10.19,"t":"2026-07-02T19:15:00Z","v":2976,"vw":10.200408},{"c":10.14,"h":10.2,"l":10.07,"n":159,"o":10.2,"t":"2026-07-02T19:30:00Z","v":6797,"vw":10.135487},{"c":10.09,"h":10.14,"l":9.92,"n":487,"o":10.138,"t":"2026-07-02T19:45:00Z","v":25684,"vw":10.002812},{"c":9.98,"h":9.98,"l":9.98,"n":6,"o":9.98,"t":"2026-07-02T20:00:00Z","v":16400,"vw":9.98},{"c":9.975,"h":10.17,"l":9.89,"n":29,"o":9.89,"t":"2026-07-06T13:30:00Z","v":2686,"vw":10.009554},{"c":10.01,"h":10.12,"l":10.01,"n":72,"o":10.09,"t":"2026-07-06T14:00:00Z","v":5685,"vw":10.056103},{"c":9.97,"h":10.01,"l":9.91,"n":127,"o":10.01,"t":"2026-07-06T14:15:00Z","v":7996,"vw":9.984525},{"c":9.98,"h":10.07,"l":9.98,"n":192,"o":10,"t":"2026-07-06T14:30:00Z","v":13405,"vw":10.022189},{"c":9.98,"h":10,"l":9.945,"n":55,"o":9.945,"t":"2026-07-06T14:45:00Z","v":1982,"vw":9.981216},{"c":9.985,"h":9.985,"l":9.98,"n":21,"o":9.98,"t":"2026-07-06T15:00:00Z","v":635,"vw":9.98125},{"c":9.91,"h":10.04,"l":9.91,"n":190,"o":10.01,"t":"2026-07-06T15:15:00Z","v":6864,"vw":10.003232},{"c":9.94,"h":9.94,"l":9.9,"n":62,"o":9.93,"t":"2026-07-06T15:30:00Z","v":1783,"vw":9.9215},{"c":9.9,"h":9.93,"l":9.87,"n":150,"o":9.93,"t":"2026-07-06T15:45:00Z","v":5238,"vw":9.907743},{"c":9.93,"h":9.94,"l":9.91,"n":66,"o":9.92,"t":"2026-07-06T16:00:00Z","v":2877,"vw":9.926639},{"c":9.96,"h":9.96,"l":9.89,"n":128,"o":9.93,"t":"2026-07-06T16:15:00Z","v":4914,"vw":9.912804},{"c":10.055,"h":10.055,"l":9.97,"n":181,"o":9.97,"t":"2026-07-06T16:30:00Z","v":4146,"vw":10.014783},{"c":10.025,"h":10.03,"l":10.02,"n":33,"o":10.03,"t":"2026-07-06T16:45:00Z","v":758,"vw":10.02503},{"c":10.03,"h":10.05,"l":9.98,"n":126,"o":10.04,"t":"2026-07-06T17:00:00Z","v":8252,"vw":10.031238},{"c":10.14,"h":10.15,"l":10.04,"n":84,"o":10.04,"t":"2026-07-06T17:15:00Z","v":5512,"vw":10.088372},{"c":10.21,"h":10.21,"l":10.11,"n":91,"o":10.1101,"t":"2026-07-06T17:30:00Z","v":4918,"vw":10.14925},{"c":10.23,"h":10.23,"l":10.23,"n":8,"o":10.23,"t":"2026-07-06T17:45:00Z","v":278,"vw":10.23},{"c":10.15,"h":10.26,"l":10.12,"n":237,"o":10.2,"t":"2026-07-06T18:00:00Z","v":9685,"vw":10.196816},{"c":10.135,"h":10.15,"l":10.125,"n":58,"o":10.15,"t":"2026-07-06T18:15:00Z","v":2129,"vw":10.135833},{"c":10.15,"h":10.15,"l":10.105,"n":51,"o":10.11,"t":"2026-07-06T18:30:00Z","v":2187,"vw":10.121015},{"c":10.03,"h":10.18,"l":10.02,"n":196,"o":10.135,"t":"2026-07-06T18:45:00Z","v":13133,"vw":10.069897},{"c":10.06,"h":10.155,"l":10.045,"n":129,"o":10.045,"t":"2026-07-06T19:00:00Z","v":4909,"vw":10.092269},{"c":10.1,"h":10.1,"l":10.06,"n":58,"o":10.06,"t":"2026-07-06T19:15:00Z","v":1799,"vw":10.0725},{"c":10.11,"h":10.15,"l":10.085,"n":115,"o":10.085,"t":"2026-07-06T19:30:00Z","v":3487,"vw":10.112863},{"c":10.13,"h":10.195,"l":10.11,"n":636,"o":10.13,"t":"2026-07-06T19:45:00Z","v":22552,"vw":10.13912},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-07-06T20:00:00Z","v":19478,"vw":10.14},{"c":10.04,"h":10.23,"l":9.97,"n":7,"o":10.23,"t":"2026-07-07T13:30:00Z","v":1478,"vw":10.183657},{"c":10.02,"h":10.03,"l":10.02,"n":5,"o":10.03,"t":"2026-07-07T13:45:00Z","v":500,"vw":10.026},{"c":10.02,"h":10.02,"l":10.02,"n":8,"o":10.02,"t":"2026-07-07T14:00:00Z","v":313,"vw":10.02},{"c":9.995,"h":10.02,"l":9.995,"n":9,"o":10.02,"t":"2026-07-07T14:15:00Z","v":464,"vw":10.01375},{"c":9.98,"h":10.195,"l":9.98,"n":32,"o":10.03,"t":"2026-07-07T14:30:00Z","v":948,"vw":10.050625},{"c":10.18,"h":10.18,"l":9.98,"n":100,"o":10.01,"t":"2026-07-07T14:45:00Z","v":8384,"vw":10.130466},{"c":10.15,"h":10.155,"l":10.14,"n":26,"o":10.14,"t":"2026-07-07T15:00:00Z","v":708,"vw":10.15},{"c":10.09,"h":10.18,"l":10.09,"n":168,"o":10.16,"t":"2026-07-07T15:15:00Z","v":13209,"vw":10.14292},{"c":10.05,"h":10.09,"l":10.02,"n":55,"o":10.09,"t":"2026-07-07T15:30:00Z","v":2518,"vw":10.070115},{"c":10.09,"h":10.11,"l":10.09,"n":45,"o":10.09,"t":"2026-07-07T15:45:00Z","v":1718,"vw":10.096667},{"c":10.04,"h":10.1,"l":10.02,"n":149,"o":10.09,"t":"2026-07-07T16:00:00Z","v":10887,"vw":10.071954},{"c":10.08,"h":10.08,"l":10,"n":117,"o":10.02,"t":"2026-07-07T16:15:00Z","v":5517,"vw":10.049496},{"c":10.11,"h":10.12,"l":10.08,"n":65,"o":10.08,"t":"2026-07-07T16:30:00Z","v":2190,"vw":10.099667},{"c":10.03,"h":10.11,"l":10.03,"n":122,"o":10.11,"t":"2026-07-07T16:45:00Z","v":5055,"vw":10.081336},{"c":10.07,"h":10.07,"l":10.02,"n":33,"o":10.02,"t":"2026-07-07T17:00:00Z","v":1312,"vw":10.052907},{"c":10.08,"h":10.08,"l":10.015,"n":122,"o":10.07,"t":"2026-07-07T17:15:00Z","v":6121,"vw":10.044761},{"c":10.09,"h":10.11,"l":10.07,"n":29,"o":10.09,"t":"2026-07-07T17:30:00Z","v":1528,"vw":10.097},{"c":10.13,"h":10.13,"l":10.1,"n":79,"o":10.11,"t":"2026-07-07T17:45:00Z","v":4347,"vw":10.102914},{"c":10.15,"h":10.15,"l":10.15,"n":5,"o":10.15,"t":"2026-07-07T18:00:00Z","v":110,"vw":10.15},{"c":10.12,"h":10.17,"l":10.11,"n":138,"o":10.14,"t":"2026-07-07T18:15:00Z","v":13380,"vw":10.147981},{"c":10.12,"h":10.18,"l":10.12,"n":73,"o":10.135,"t":"2026-07-07T18:30:00Z","v":4671,"vw":10.155926},{"c":10.065,"h":10.1,"l":10.03,"n":48,"o":10.1,"t":"2026-07-07T18:45:00Z","v":2272,"vw":10.065918},{"c":10.02,"h":10.05,"l":10.02,"n":30,"o":10.03,"t":"2026-07-07T19:00:00Z","v":897,"vw":10.036667},{"c":10.02,"h":10.03,"l":10,"n":53,"o":10.03,"t":"2026-07-07T19:15:00Z","v":2549,"vw":10.023},{"c":10.08,"h":10.09,"l":10.04,"n":105,"o":10.04,"t":"2026-07-07T19:30:00Z","v":3882,"vw":10.054415},{"c":10.2,"h":10.2,"l":9.965,"n":522,"o":10.065,"t":"2026-07-07T19:45:00Z","v":25754,"vw":10.075043},{"c":9.83,"h":10.07,"l":9.83,"n":6,"o":10.07,"t":"2026-07-07T20:00:00Z","v":17146,"vw":10.068599},{"c":9.87,"h":10,"l":9.87,"n":8,"o":10,"t":"2026-07-08T13:30:00Z","v":1109,"vw":9.974253},{"c":9.95,"h":9.95,"l":9.86,"n":8,"o":9.86,"t":"2026-07-08T13:45:00Z","v":652,"vw":9.915},{"c":9.775,"h":9.97,"l":9.77,"n":63,"o":9.96,"t":"2026-07-08T14:00:00Z","v":11411,"vw":9.906543},{"c":9.885,"h":9.89,"l":9.78,"n":159,"o":9.78,"t":"2026-07-08T14:15:00Z","v":4146,"vw":9.823739},{"c":9.9,"h":9.9,"l":9.86,"n":62,"o":9.86,"t":"2026-07-08T14:30:00Z","v":1443,"vw":9.870149},{"c":9.9,"h":9.9,"l":9.78,"n":136,"o":9.88,"t":"2026-07-08T14:45:00Z","v":7180,"vw":9.871747},{"c":9.9,"h":9.925,"l":9.9,"n":41,"o":9.92,"t":"2026-07-08T15:00:00Z","v":1296,"vw":9.918198},{"c":9.92,"h":9.94,"l":9.9,"n":157,"o":9.93,"t":"2026-07-08T15:15:00Z","v":7442,"vw":9.922767},{"c":9.93,"h":9.96,"l":9.92,"n":96,"o":9.93,"t":"2026-07-08T15:30:00Z","v":5617,"vw":9.944823},{"c":9.94,"h":9.97,"l":9.92,"n":72,"o":9.935,"t":"2026-07-08T15:45:00Z","v":2951,"vw":9.954045},{"c":9.98,"h":9.98,"l":9.95,"n":20,"o":9.95,"t":"2026-07-08T16:00:00Z","v":653,"vw":9.971477},{"c":9.93,"h":9.97,"l":9.91,"n":119,"o":9.97,"t":"2026-07-08T16:15:00Z","v":7707,"vw":9.950975},{"c":9.92,"h":9.94,"l":9.89,"n":75,"o":9.94,"t":"2026-07-08T16:30:00Z","v":4874,"vw":9.921114},{"c":9.92,"h":9.9499,"l":9.89,"n":6,"o":9.89,"t":"2026-07-08T16:45:00Z","v":820,"vw":9.928407},{"c":9.92,"h":9.96,"l":9.92,"n":49,"o":9.92,"t":"2026-07-08T17:00:00Z","v":2528,"vw":9.941743},{"c":9.87,"h":9.93,"l":9.87,"n":97,"o":9.92,"t":"2026-07-08T17:15:00Z","v":8702,"vw":9.910072},{"c":9.79,"h":9.9,"l":9.78,"n":46,"o":9.885,"t":"2026-07-08T17:30:00Z","v":4588,"vw":9.864483},{"c":9.81,"h":9.81,"l":9.77,"n":31,"o":9.78,"t":"2026-07-08T17:45:00Z","v":1664,"vw":9.7823},{"c":9.815,"h":9.815,"l":9.79,"n":13,"o":9.79,"t":"2026-07-08T18:00:00Z","v":457,"vw":9.8025},{"c":9.8,"h":9.845,"l":9.79,"n":48,"o":9.8,"t":"2026-07-08T18:15:00Z","v":1621,"vw":9.813546},{"c":9.83,"h":9.83,"l":9.81,"n":28,"o":9.81,"t":"2026-07-08T18:30:00Z","v":1256,"vw":9.819262},{"c":9.955,"h":9.955,"l":9.81,"n":80,"o":9.83,"t":"2026-07-08T18:45:00Z","v":2969,"vw":9.873014},{"c":9.85,"h":9.9,"l":9.85,"n":35,"o":9.9,"t":"2026-07-08T19:00:00Z","v":1398,"vw":9.865575},{"c":9.91,"h":9.945,"l":9.89,"n":57,"o":9.89,"t":"2026-07-08T19:15:00Z","v":4418,"vw":9.927174},{"c":9.98,"h":9.98,"l":9.91,"n":110,"o":9.91,"t":"2026-07-08T19:30:00Z","v":4114,"vw":9.948672},{"c":10,"h":10.02,"l":9.94,"n":353,"o":10.01,"t":"2026-07-08T19:45:00Z","v":17947,"vw":9.985698},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-07-08T20:00:00Z","v":18869,"vw":9.97},{"c":9.68,"h":9.93,"l":9.67,"n":53,"o":9.92,"t":"2026-07-09T13:30:00Z","v":4632,"vw":9.834112},{"c":9.85,"h":9.85,"l":9.68,"n":11,"o":9.68,"t":"2026-07-09T13:45:00Z","v":722,"vw":9.793182},{"c":10.065,"h":10.12,"l":9.85,"n":139,"o":9.85,"t":"2026-07-09T14:00:00Z","v":6310,"vw":10.042795},{"c":10,"h":10.03,"l":9.885,"n":88,"o":10.03,"t":"2026-07-09T14:15:00Z","v":7278,"vw":10.004057},{"c":10.01,"h":10.035,"l":10.01,"n":15,"o":10.035,"t":"2026-07-09T14:30:00Z","v":676,"vw":10.0225},{"c":10.045,"h":10.05,"l":10.02,"n":24,"o":10.02,"t":"2026-07-09T14:45:00Z","v":975,"vw":10.040625},{"c":10.08,"h":10.08,"l":10.08,"n":15,"o":10.08,"t":"2026-07-09T15:00:00Z","v":966,"vw":10.08},{"c":10.075,"h":10.08,"l":10.075,"n":6,"o":10.08,"t":"2026-07-09T15:15:00Z","v":204,"vw":10.0775},{"c":10.1,"h":10.1,"l":10.05,"n":23,"o":10.05,"t":"2026-07-09T15:30:00Z","v":699,"vw":10.079675},{"c":10.065,"h":10.115,"l":10.065,"n":66,"o":10.1,"t":"2026-07-09T15:45:00Z","v":6950,"vw":10.093451},{"c":10.02,"h":10.09,"l":10.02,"n":33,"o":10.07,"t":"2026-07-09T16:00:00Z","v":1837,"vw":10.067643},{"c":10.06,"h":10.06,"l":10.05,"n":9,"o":10.05,"t":"2026-07-09T16:15:00Z","v":457,"vw":10.0525},{"c":10.0999,"h":10.0999,"l":10.09,"n":11,"o":10.09,"t":"2026-07-09T16:30:00Z","v":541,"vw":10.097071},{"c":10.085,"h":10.085,"l":10.085,"n":5,"o":10.085,"t":"2026-07-09T16:45:00Z","v":432,"vw":10.085},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-07-09T17:00:00Z","v":101,"vw":10.08},{"c":10.105,"h":10.105,"l":10.1,"n":31,"o":10.1,"t":"2026-07-09T17:15:00Z","v":963,"vw":10.101},{"c":10.1,"h":10.1,"l":10.095,"n":17,"o":10.095,"t":"2026-07-09T17:45:00Z","v":646,"vw":10.09875},{"c":10.12,"h":10.12,"l":10.1,"n":69,"o":10.1,"t":"2026-07-09T18:00:00Z","v":2374,"vw":10.109027},{"c":10.1,"h":10.11,"l":10.1,"n":47,"o":10.11,"t":"2026-07-09T18:15:00Z","v":3658,"vw":10.104748},{"c":10.12,"h":10.13,"l":10.1,"n":41,"o":10.11,"t":"2026-07-09T18:30:00Z","v":2035,"vw":10.118759},{"c":10.14,"h":10.14,"l":10.125,"n":25,"o":10.125,"t":"2026-07-09T18:45:00Z","v":979,"vw":10.131429},{"c":10.15,"h":10.15,"l":10.14,"n":44,"o":10.14,"t":"2026-07-09T19:00:00Z","v":1119,"vw":10.1475},{"c":10.13,"h":10.1301,"l":10.13,"n":16,"o":10.1301,"t":"2026-07-09T19:15:00Z","v":410,"vw":10.130065},{"c":10.16,"h":10.16,"l":10.13,"n":89,"o":10.13,"t":"2026-07-09T19:30:00Z","v":2796,"vw":10.144959},{"c":10.25,"h":10.25,"l":10.11,"n":347,"o":10.16,"t":"2026-07-09T19:45:00Z","v":23291,"vw":10.180742},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-07-09T20:00:00Z","v":10059,"vw":10.2},{"c":10.26,"h":10.3,"l":10.26,"n":5,"o":10.3,"t":"2026-07-10T13:30:00Z","v":983,"vw":10.295604},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-07-10T13:45:00Z","v":100,"vw":10.26},{"c":10.35,"h":10.36,"l":10.29,"n":99,"o":10.345,"t":"2026-07-10T14:30:00Z","v":9528,"vw":10.349328},{"c":10.24,"h":10.27,"l":10.24,"n":27,"o":10.27,"t":"2026-07-10T14:45:00Z","v":1434,"vw":10.258333},{"c":10.115,"h":10.27,"l":10.09,"n":154,"o":10.27,"t":"2026-07-10T15:00:00Z","v":11125,"vw":10.203015},{"c":10.09,"h":10.16,"l":10.09,"n":84,"o":10.09,"t":"2026-07-10T15:15:00Z","v":4998,"vw":10.121848},{"c":10.08,"h":10.11,"l":10.04,"n":85,"o":10.09,"t":"2026-07-10T15:30:00Z","v":6622,"vw":10.083177},{"c":10.1,"h":10.1799,"l":10.1,"n":50,"o":10.165,"t":"2026-07-10T16:00:00Z","v":2745,"vw":10.16477},{"c":10.13,"h":10.15,"l":10.125,"n":26,"o":10.15,"t":"2026-07-10T16:15:00Z","v":963,"vw":10.138929},{"c":10.16,"h":10.19,"l":10.155,"n":11,"o":10.155,"t":"2026-07-10T16:30:00Z","v":551,"vw":10.168333},{"c":10.1,"h":10.2,"l":10.1,"n":118,"o":10.2,"t":"2026-07-10T16:45:00Z","v":18737,"vw":10.163957},{"c":10.075,"h":10.105,"l":10.065,"n":13,"o":10.075,"t":"2026-07-10T17:00:00Z","v":1229,"vw":10.072539},{"c":10.05,"h":10.085,"l":10.05,"n":45,"o":10.085,"t":"2026-07-10T17:15:00Z","v":1563,"vw":10.062727},{"c":10.0901,"h":10.18,"l":10,"n":156,"o":10.04,"t":"2026-07-10T17:30:00Z","v":13175,"vw":10.107865},{"c":10.02,"h":10.09,"l":10.02,"n":39,"o":10.09,"t":"2026-07-10T17:45:00Z","v":1284,"vw":10.052188},{"c":10.035,"h":10.035,"l":10.035,"n":2,"o":10.035,"t":"2026-07-10T18:00:00Z","v":107,"vw":10.035},{"c":10.11,"h":10.11,"l":10.02,"n":98,"o":10.035,"t":"2026-07-10T18:15:00Z","v":2977,"vw":10.067875},{"c":10.13,"h":10.13,"l":10.11,"n":12,"o":10.11,"t":"2026-07-10T18:30:00Z","v":587,"vw":10.123333},{"c":10.105,"h":10.12,"l":10.06,"n":13,"o":10.12,"t":"2026-07-10T18:45:00Z","v":395,"vw":10.095},{"c":10.08,"h":10.1075,"l":10.08,"n":60,"o":10.1075,"t":"2026-07-10T19:00:00Z","v":2119,"vw":10.091607},{"c":10.12,"h":10.13,"l":10.08,"n":71,"o":10.08,"t":"2026-07-10T19:15:00Z","v":3663,"vw":10.113221},{"c":10.13,"h":10.13,"l":10.11,"n":39,"o":10.11,"t":"2026-07-10T19:30:00Z","v":1285,"vw":10.123334},{"c":10.19,"h":10.19,"l":10.11,"n":371,"o":10.16,"t":"2026-07-10T19:45:00Z","v":15454,"vw":10.160452},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-07-10T20:00:00Z","v":21422,"vw":10.17},{"c":10.05,"h":10.21,"l":10.05,"n":18,"o":10.21,"t":"2026-07-13T13:30:00Z","v":871,"vw":10.183064},{"c":9.9622,"h":9.9622,"l":9.9622,"n":6,"o":9.9622,"t":"2026-07-13T13:45:00Z","v":371,"vw":9.9622},{"c":10.445,"h":10.46,"l":10.34,"n":41,"o":10.34,"t":"2026-07-13T14:00:00Z","v":4422,"vw":10.402484},{"c":10.63,"h":10.63,"l":10.39,"n":149,"o":10.45,"t":"2026-07-13T14:15:00Z","v":6113,"vw":10.526377},{"c":10.59,"h":10.66,"l":10.58,"n":123,"o":10.64,"t":"2026-07-13T14:30:00Z","v":6416,"vw":10.631625},{"c":10.5601,"h":10.64,"l":10.5601,"n":49,"o":10.61,"t":"2026-07-13T14:45:00Z","v":4248,"vw":10.611949},{"c":10.635,"h":10.726,"l":10.61,"n":140,"o":10.62,"t":"2026-07-13T15:00:00Z","v":13141,"vw":10.679417},{"c":10.61,"h":10.63,"l":10.555,"n":83,"o":10.625,"t":"2026-07-13T15:15:00Z","v":4167,"vw":10.586896},{"c":10.58,"h":10.59,"l":10.58,"n":34,"o":10.59,"t":"2026-07-13T15:30:00Z","v":2473,"vw":10.588601},{"c":10.57,"h":10.58,"l":10.57,"n":32,"o":10.58,"t":"2026-07-13T15:45:00Z","v":2265,"vw":10.57896},{"c":10.53,"h":10.5501,"l":10.5101,"n":111,"o":10.55,"t":"2026-07-13T16:00:00Z","v":11544,"vw":10.541537},{"c":10.555,"h":10.64,"l":10.54,"n":92,"o":10.54,"t":"2026-07-13T16:15:00Z","v":5225,"vw":10.588754},{"c":10.63,"h":10.63,"l":10.55,"n":94,"o":10.55,"t":"2026-07-13T16:30:00Z","v":4528,"vw":10.605467},{"c":10.67,"h":10.67,"l":10.595,"n":73,"o":10.595,"t":"2026-07-13T16:45:00Z","v":2718,"vw":10.627521},{"c":10.695,"h":10.695,"l":10.695,"n":2,"o":10.695,"t":"2026-07-13T17:00:00Z","v":114,"vw":10.695},{"c":10.65,"h":10.68,"l":10.65,"n":41,"o":10.68,"t":"2026-07-13T17:15:00Z","v":4390,"vw":10.679252},{"c":10.82,"h":10.91,"l":10.68,"n":416,"o":10.69,"t":"2026-07-13T17:30:00Z","v":35914,"vw":10.845127},{"c":10.785,"h":10.82,"l":10.785,"n":76,"o":10.82,"t":"2026-07-13T17:45:00Z","v":7296,"vw":10.81569},{"c":10.74,"h":10.77,"l":10.74,"n":78,"o":10.76,"t":"2026-07-13T18:00:00Z","v":2825,"vw":10.760006},{"c":10.73,"h":10.74,"l":10.71,"n":47,"o":10.74,"t":"2026-07-13T18:15:00Z","v":2628,"vw":10.728748},{"c":10.74,"h":10.74,"l":10.69,"n":35,"o":10.69,"t":"2026-07-13T18:30:00Z","v":1210,"vw":10.714676},{"c":10.72,"h":10.72,"l":10.7041,"n":32,"o":10.72,"t":"2026-07-13T18:45:00Z","v":1157,"vw":10.712544},{"c":10.73,"h":10.73,"l":10.69,"n":57,"o":10.73,"t":"2026-07-13T19:00:00Z","v":2710,"vw":10.710167},{"c":10.79,"h":10.84,"l":10.72,"n":198,"o":10.725,"t":"2026-07-13T19:15:00Z","v":8585,"vw":10.778093},{"c":10.66,"h":10.77,"l":10.64,"n":131,"o":10.77,"t":"2026-07-13T19:30:00Z","v":3818,"vw":10.682159},{"c":10.925,"h":10.93,"l":10.56,"n":604,"o":10.65,"t":"2026-07-13T19:45:00Z","v":48466,"vw":10.734195},{"c":10.5,"h":10.97,"l":10.43,"n":6,"o":10.82,"t":"2026-07-13T20:00:00Z","v":13624,"vw":10.815227},{"c":10.53,"h":10.65,"l":10.385,"n":49,"o":10.65,"t":"2026-07-14T13:30:00Z","v":7688,"vw":10.560519},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-07-14T13:45:00Z","v":113,"vw":10.5},{"c":10.6,"h":10.74,"l":10.46,"n":48,"o":10.48,"t":"2026-07-14T14:00:00Z","v":4798,"vw":10.59103},{"c":10.72,"h":10.75,"l":10.6,"n":241,"o":10.74,"t":"2026-07-14T14:30:00Z","v":14724,"vw":10.701301},{"c":10.64,"h":10.72,"l":10.64,"n":49,"o":10.72,"t":"2026-07-14T14:45:00Z","v":2737,"vw":10.672695},{"c":10.57,"h":10.68,"l":10.57,"n":104,"o":10.67,"t":"2026-07-14T15:00:00Z","v":7495,"vw":10.639723},{"c":10.73,"h":10.73,"l":10.62,"n":110,"o":10.63,"t":"2026-07-14T15:15:00Z","v":4895,"vw":10.685316},{"c":10.71,"h":10.905,"l":10.7,"n":234,"o":10.7,"t":"2026-07-14T15:30:00Z","v":21578,"vw":10.80494},{"c":10.69,"h":10.745,"l":10.67,"n":86,"o":10.73,"t":"2026-07-14T15:45:00Z","v":5726,"vw":10.70451},{"c":10.69,"h":10.78,"l":10.64,"n":109,"o":10.68,"t":"2026-07-14T16:00:00Z","v":7546,"vw":10.708764},{"c":10.81,"h":10.81,"l":10.75,"n":63,"o":10.75,"t":"2026-07-14T16:15:00Z","v":2132,"vw":10.789075},{"c":10.83,"h":10.83,"l":10.8,"n":80,"o":10.82,"t":"2026-07-14T16:30:00Z","v":4162,"vw":10.817},{"c":10.86,"h":10.86,"l":10.78,"n":118,"o":10.81,"t":"2026-07-14T16:45:00Z","v":7513,"vw":10.815167},{"c":10.8193,"h":10.855,"l":10.8,"n":139,"o":10.855,"t":"2026-07-14T17:00:00Z","v":10041,"vw":10.829152},{"c":10.8,"h":10.815,"l":10.76,"n":95,"o":10.8,"t":"2026-07-14T17:15:00Z","v":7598,"vw":10.799857},{"c":10.8421,"h":10.8421,"l":10.79,"n":44,"o":10.82,"t":"2026-07-14T17:30:00Z","v":2399,"vw":10.81488},{"c":10.86,"h":10.88,"l":10.8,"n":218,"o":10.8,"t":"2026-07-14T17:45:00Z","v":8523,"vw":10.828551},{"c":10.85,"h":10.9,"l":10.83,"n":268,"o":10.86,"t":"2026-07-14T18:00:00Z","v":16934,"vw":10.876482},{"c":10.9,"h":10.9,"l":10.84,"n":85,"o":10.865,"t":"2026-07-14T18:15:00Z","v":3694,"vw":10.870788},{"c":10.87,"h":10.92,"l":10.85,"n":77,"o":10.9,"t":"2026-07-14T18:30:00Z","v":4450,"vw":10.88122},{"c":10.86,"h":10.9,"l":10.845,"n":98,"o":10.86,"t":"2026-07-14T18:45:00Z","v":7682,"vw":10.86407},{"c":10.84,"h":10.88,"l":10.835,"n":128,"o":10.86,"t":"2026-07-14T19:00:00Z","v":8430,"vw":10.850392},{"c":10.85,"h":10.89,"l":10.82,"n":170,"o":10.85,"t":"2026-07-14T19:15:00Z","v":12163,"vw":10.85816},{"c":10.99,"h":10.99,"l":10.81,"n":260,"o":10.86,"t":"2026-07-14T19:30:00Z","v":30361,"vw":10.905714},{"c":11,"h":11,"l":10.95,"n":424,"o":10.99,"t":"2026-07-14T19:45:00Z","v":40139,"vw":10.987096},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-07-14T20:00:00Z","v":12441,"vw":10.98},{"c":11.77,"h":11.77,"l":11,"n":12,"o":11,"t":"2026-07-14T21:00:00Z","v":3000,"vw":11.344769},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-07-14T22:00:00Z","v":500,"vw":11},{"c":11.58,"h":11.59,"l":11,"n":175,"o":11,"t":"2026-07-15T13:30:00Z","v":103771,"vw":11.323493},{"c":11.505,"h":11.7899,"l":11.475,"n":155,"o":11.59,"t":"2026-07-15T13:45:00Z","v":27810,"vw":11.635262},{"c":11.805,"h":11.85,"l":11.53,"n":157,"o":11.53,"t":"2026-07-15T14:00:00Z","v":35883,"vw":11.757106},{"c":11.73,"h":11.86,"l":11.68,"n":215,"o":11.81,"t":"2026-07-15T14:15:00Z","v":32474,"vw":11.798376},{"c":11.69,"h":11.75,"l":11.63,"n":118,"o":11.69,"t":"2026-07-15T14:30:00Z","v":12708,"vw":11.713443},{"c":11.76,"h":11.81,"l":11.65,"n":79,"o":11.81,"t":"2026-07-15T14:45:00Z","v":9658,"vw":11.75728},{"c":11.86,"h":11.9265,"l":11.77,"n":170,"o":11.77,"t":"2026-07-15T15:00:00Z","v":52026,"vw":11.876083},{"c":11.85,"h":11.94,"l":11.8495,"n":139,"o":11.8495,"t":"2026-07-15T15:15:00Z","v":6266,"vw":11.901867},{"c":11.86,"h":11.935,"l":11.781,"n":136,"o":11.83,"t":"2026-07-15T15:30:00Z","v":8685,"vw":11.854342},{"c":11.775,"h":11.865,"l":11.775,"n":107,"o":11.86,"t":"2026-07-15T15:45:00Z","v":5943,"vw":11.825076},{"c":11.72,"h":11.8,"l":11.72,"n":157,"o":11.775,"t":"2026-07-15T16:00:00Z","v":8096,"vw":11.769562},{"c":11.755,"h":11.78,"l":11.65,"n":137,"o":11.74,"t":"2026-07-15T16:15:00Z","v":6836,"vw":11.727663},{"c":11.73,"h":11.77,"l":11.66,"n":131,"o":11.745,"t":"2026-07-15T16:30:00Z","v":14956,"vw":11.730456},{"c":11.84,"h":11.84,"l":11.735,"n":50,"o":11.735,"t":"2026-07-15T16:45:00Z","v":3651,"vw":11.772128},{"c":11.97,"h":11.98,"l":11.8,"n":83,"o":11.875,"t":"2026-07-15T17:00:00Z","v":11234,"vw":11.892263},{"c":11.97,"h":12.1,"l":11.97,"n":187,"o":11.99,"t":"2026-07-15T17:15:00Z","v":34425,"vw":12.040569},{"c":11.79,"h":11.98,"l":11.7785,"n":179,"o":11.98,"t":"2026-07-15T17:30:00Z","v":14200,"vw":11.876327},{"c":11.695,"h":11.82,"l":11.67,"n":141,"o":11.77,"t":"2026-07-15T17:45:00Z","v":12061,"vw":11.760578},{"c":11.55,"h":11.695,"l":11.41,"n":86,"o":11.695,"t":"2026-07-15T18:00:00Z","v":9026,"vw":11.558086},{"c":11.39,"h":11.555,"l":11.35,"n":94,"o":11.55,"t":"2026-07-15T18:15:00Z","v":8943,"vw":11.46451},{"c":11.73,"h":11.73,"l":11.4,"n":139,"o":11.4,"t":"2026-07-15T18:30:00Z","v":15944,"vw":11.584605},{"c":11.785,"h":11.84,"l":11.68,"n":56,"o":11.68,"t":"2026-07-15T18:45:00Z","v":4677,"vw":11.734937},{"c":11.86,"h":11.96,"l":11.77,"n":180,"o":11.84,"t":"2026-07-15T19:00:00Z","v":18183,"vw":11.86823},{"c":11.78,"h":11.85,"l":11.77,"n":77,"o":11.85,"t":"2026-07-15T19:15:00Z","v":11417,"vw":11.801238},{"c":11.7,"h":11.79,"l":11.54,"n":234,"o":11.77,"t":"2026-07-15T19:30:00Z","v":18087,"vw":11.673037},{"c":11.59,"h":11.8,"l":11.42,"n":1057,"o":11.69,"t":"2026-07-15T19:45:00Z","v":55297,"vw":11.638633},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-07-15T20:00:00Z","v":16944,"vw":11.57},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-07-15T20:45:00Z","v":384,"vw":11.4},{"c":11.53,"h":11.68,"l":11.44,"n":82,"o":11.6,"t":"2026-07-16T13:30:00Z","v":9609,"vw":11.582301},{"c":11.62,"h":11.62,"l":11.53,"n":10,"o":11.53,"t":"2026-07-16T13:45:00Z","v":252,"vw":11.575},{"c":11.65,"h":11.68,"l":11.51,"n":13,"o":11.68,"t":"2026-07-16T14:00:00Z","v":1063,"vw":11.6601},{"c":11.675,"h":11.7,"l":11.605,"n":36,"o":11.67,"t":"2026-07-16T14:15:00Z","v":3098,"vw":11.66777},{"c":12.095,"h":12.095,"l":11.6555,"n":170,"o":11.6555,"t":"2026-07-16T14:30:00Z","v":17170,"vw":11.865928},{"c":12.15,"h":12.34,"l":12.04,"n":249,"o":12.09,"t":"2026-07-16T14:45:00Z","v":31710,"vw":12.198741},{"c":11.96,"h":12.155,"l":11.92,"n":63,"o":12.155,"t":"2026-07-16T15:00:00Z","v":14332,"vw":12.001318},{"c":12.22,"h":12.22,"l":12.015,"n":76,"o":12.015,"t":"2026-07-16T15:15:00Z","v":5404,"vw":12.113545},{"c":12.135,"h":12.23,"l":12.07,"n":84,"o":12.13,"t":"2026-07-16T15:30:00Z","v":6274,"vw":12.182082},{"c":12.03,"h":12.18,"l":11.93,"n":146,"o":12.17,"t":"2026-07-16T15:45:00Z","v":10985,"vw":12.035562},{"c":12.1,"h":12.15,"l":11.98,"n":114,"o":12.03,"t":"2026-07-16T16:00:00Z","v":8727,"vw":12.051037},{"c":12.15,"h":12.15,"l":12.04,"n":73,"o":12.15,"t":"2026-07-16T16:15:00Z","v":8339,"vw":12.097397},{"c":12.095,"h":12.19,"l":12.08,"n":161,"o":12.16,"t":"2026-07-16T16:30:00Z","v":6082,"vw":12.144794},{"c":12.1,"h":12.15,"l":12.06,"n":150,"o":12.09,"t":"2026-07-16T16:45:00Z","v":5706,"vw":12.103314},{"c":12.08,"h":12.12,"l":12.02,"n":137,"o":12.05,"t":"2026-07-16T17:00:00Z","v":7534,"vw":12.077117},{"c":12.07,"h":12.14,"l":12,"n":154,"o":12.0516,"t":"2026-07-16T17:15:00Z","v":6749,"vw":12.06833},{"c":12.15,"h":12.15,"l":12.01,"n":78,"o":12.04,"t":"2026-07-16T17:30:00Z","v":6594,"vw":12.10507},{"c":12.1,"h":12.15,"l":12.0601,"n":107,"o":12.14,"t":"2026-07-16T17:45:00Z","v":10535,"vw":12.109153},{"c":12.04,"h":12.12,"l":12.01,"n":155,"o":12.1,"t":"2026-07-16T18:00:00Z","v":10196,"vw":12.055501},{"c":12.1,"h":12.13,"l":12.02,"n":146,"o":12.09,"t":"2026-07-16T18:15:00Z","v":6832,"vw":12.091164},{"c":12.06,"h":12.08,"l":12.04,"n":111,"o":12.051,"t":"2026-07-16T18:30:00Z","v":3925,"vw":12.065813},{"c":12.0361,"h":12.11,"l":12.03,"n":265,"o":12.04,"t":"2026-07-16T18:45:00Z","v":6952,"vw":12.067292},{"c":11.9748,"h":12.0534,"l":11.9748,"n":131,"o":12.0534,"t":"2026-07-16T19:00:00Z","v":7618,"vw":12.005903},{"c":11.92,"h":11.985,"l":11.9,"n":244,"o":11.985,"t":"2026-07-16T19:15:00Z","v":13263,"vw":11.941394},{"c":11.915,"h":12.04,"l":11.91,"n":240,"o":11.95,"t":"2026-07-16T19:30:00Z","v":21484,"vw":11.979194},{"c":11.94,"h":11.94,"l":11.76,"n":782,"o":11.89,"t":"2026-07-16T19:45:00Z","v":42980,"vw":11.856296},{"c":11.86,"h":11.86,"l":11.86,"n":5,"o":11.86,"t":"2026-07-16T20:00:00Z","v":18563,"vw":11.86},{"c":12.1,"h":12.14,"l":11.7,"n":31,"o":11.7,"t":"2026-07-17T13:30:00Z","v":9795,"vw":11.861641},{"c":11.995,"h":11.995,"l":11.995,"n":21,"o":11.995,"t":"2026-07-17T13:45:00Z","v":888,"vw":11.995},{"c":11.66,"h":11.87,"l":11.66,"n":61,"o":11.87,"t":"2026-07-17T14:00:00Z","v":5250,"vw":11.825469},{"c":11.775,"h":11.79,"l":11.705,"n":21,"o":11.705,"t":"2026-07-17T14:15:00Z","v":1636,"vw":11.724677},{"c":11.795,"h":11.795,"l":11.795,"n":6,"o":11.795,"t":"2026-07-17T14:30:00Z","v":403,"vw":11.795},{"c":11.795,"h":11.9349,"l":11.66,"n":9,"o":11.795,"t":"2026-07-17T14:45:00Z","v":816,"vw":11.8131},{"c":11.46,"h":11.68,"l":11.46,"n":135,"o":11.68,"t":"2026-07-17T15:00:00Z","v":8336,"vw":11.636515},{"c":11.45,"h":11.57,"l":11.45,"n":11,"o":11.45,"t":"2026-07-17T15:15:00Z","v":1151,"vw":11.534},{"c":11.46,"h":11.46,"l":11.46,"n":3,"o":11.46,"t":"2026-07-17T15:30:00Z","v":104,"vw":11.46},{"c":11.57,"h":11.57,"l":11.47,"n":13,"o":11.57,"t":"2026-07-17T15:45:00Z","v":1139,"vw":11.56},{"c":11.46,"h":11.57,"l":11.46,"n":4,"o":11.57,"t":"2026-07-17T16:00:00Z","v":404,"vw":11.5175},{"c":11.52,"h":11.52,"l":11.49,"n":21,"o":11.52,"t":"2026-07-17T16:15:00Z","v":961,"vw":11.509587},{"c":11.52,"h":11.52,"l":11.52,"n":12,"o":11.52,"t":"2026-07-17T16:30:00Z","v":750,"vw":11.52},{"c":11.725,"h":11.725,"l":11.4701,"n":39,"o":11.58,"t":"2026-07-17T16:45:00Z","v":2625,"vw":11.641707},{"c":11.72,"h":11.89,"l":11.72,"n":13,"o":11.725,"t":"2026-07-17T17:00:00Z","v":940,"vw":11.76125},{"c":11.72,"h":11.95,"l":11.65,"n":57,"o":11.72,"t":"2026-07-17T17:15:00Z","v":3608,"vw":11.842858},{"c":11.79,"h":11.99,"l":11.72,"n":25,"o":11.795,"t":"2026-07-17T17:30:00Z","v":1861,"vw":11.852941},{"c":11.78,"h":11.92,"l":11.78,"n":4,"o":11.78,"t":"2026-07-17T17:45:00Z","v":400,"vw":11.815},{"c":11.96,"h":11.99,"l":11.78,"n":27,"o":11.965,"t":"2026-07-17T18:00:00Z","v":2166,"vw":11.933599},{"c":11.795,"h":11.99,"l":11.785,"n":30,"o":11.99,"t":"2026-07-17T18:15:00Z","v":1228,"vw":11.905789},{"c":11.79,"h":11.97,"l":11.79,"n":26,"o":11.97,"t":"2026-07-17T18:30:00Z","v":1431,"vw":11.899936},{"c":11.84,"h":11.955,"l":11.79,"n":248,"o":11.79,"t":"2026-07-17T18:45:00Z","v":25320,"vw":11.901654},{"c":11.845,"h":11.95,"l":11.845,"n":35,"o":11.855,"t":"2026-07-17T19:00:00Z","v":1618,"vw":11.87625},{"c":11.97,"h":11.98,"l":11.845,"n":88,"o":11.845,"t":"2026-07-17T19:15:00Z","v":4587,"vw":11.914701},{"c":11.94,"h":12.125,"l":11.935,"n":165,"o":11.97,"t":"2026-07-17T19:30:00Z","v":11065,"vw":12.033797},{"c":12.09,"h":12.145,"l":11.96,"n":380,"o":12.005,"t":"2026-07-17T19:45:00Z","v":22938,"vw":12.06335},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-07-17T20:00:00Z","v":21183,"vw":12.04},{"c":12.065,"h":12.22,"l":11.98,"n":80,"o":11.98,"t":"2026-07-20T13:30:00Z","v":24250,"vw":12.108185},{"c":11.9,"h":12.05,"l":11.9,"n":40,"o":12.04,"t":"2026-07-20T13:45:00Z","v":2835,"vw":11.989313},{"c":11.865,"h":11.985,"l":11.84,"n":67,"o":11.9,"t":"2026-07-20T14:00:00Z","v":7925,"vw":11.885318},{"c":11.895,"h":12.02,"l":11.81,"n":116,"o":11.94,"t":"2026-07-20T14:15:00Z","v":11244,"vw":11.901529},{"c":11.895,"h":11.895,"l":11.895,"n":42,"o":11.895,"t":"2026-07-20T14:30:00Z","v":4287,"vw":11.895},{"c":11.745,"h":11.895,"l":11.745,"n":144,"o":11.895,"t":"2026-07-20T14:45:00Z","v":6869,"vw":11.814465},{"c":11.865,"h":11.865,"l":11.745,"n":12,"o":11.78,"t":"2026-07-20T15:00:00Z","v":469,"vw":11.81},{"c":11.895,"h":11.895,"l":11.895,"n":2,"o":11.895,"t":"2026-07-20T15:15:00Z","v":101,"vw":11.895},{"c":12.015,"h":12.015,"l":11.8925,"n":32,"o":11.895,"t":"2026-07-20T15:30:00Z","v":1833,"vw":11.902969},{"c":11.915,"h":11.915,"l":11.895,"n":8,"o":11.895,"t":"2026-07-20T15:45:00Z","v":314,"vw":11.901667},{"c":11.95,"h":11.95,"l":11.87,"n":47,"o":11.895,"t":"2026-07-20T16:00:00Z","v":1445,"vw":11.907},{"c":11.86,"h":11.93,"l":11.86,"n":61,"o":11.93,"t":"2026-07-20T16:15:00Z","v":3251,"vw":11.905922},{"c":11.93,"h":11.93,"l":11.86,"n":28,"o":11.93,"t":"2026-07-20T16:30:00Z","v":1492,"vw":11.888703},{"c":11.92,"h":11.93,"l":11.86,"n":66,"o":11.93,"t":"2026-07-20T16:45:00Z","v":5544,"vw":11.889767},{"c":11.92,"h":11.95,"l":11.88,"n":52,"o":11.92,"t":"2026-07-20T17:00:00Z","v":1911,"vw":11.913333},{"c":11.76,"h":11.95,"l":11.76,"n":122,"o":11.92,"t":"2026-07-20T17:15:00Z","v":12554,"vw":11.87785},{"c":11.76,"h":11.76,"l":11.76,"n":16,"o":11.76,"t":"2026-07-20T17:30:00Z","v":466,"vw":11.76},{"c":11.76,"h":11.8173,"l":11.76,"n":11,"o":11.8173,"t":"2026-07-20T17:45:00Z","v":542,"vw":11.772093},{"c":11.82,"h":11.82,"l":11.76,"n":6,"o":11.76,"t":"2026-07-20T18:00:00Z","v":305,"vw":11.79},{"c":11.765,"h":11.875,"l":11.765,"n":17,"o":11.82,"t":"2026-07-20T18:15:00Z","v":946,"vw":11.798},{"c":11.81,"h":11.95,"l":11.79,"n":211,"o":11.825,"t":"2026-07-20T18:30:00Z","v":27010,"vw":11.874207},{"c":11.87,"h":11.87,"l":11.79,"n":38,"o":11.79,"t":"2026-07-20T18:45:00Z","v":1494,"vw":11.821111},{"c":11.77,"h":11.87,"l":11.725,"n":67,"o":11.725,"t":"2026-07-20T19:00:00Z","v":3620,"vw":11.82627},{"c":11.83,"h":11.84,"l":11.689,"n":87,"o":11.785,"t":"2026-07-20T19:15:00Z","v":3246,"vw":11.801625},{"c":11.79,"h":11.835,"l":11.74,"n":160,"o":11.82,"t":"2026-07-20T19:30:00Z","v":8299,"vw":11.788771},{"c":11.864,"h":11.88,"l":11.735,"n":588,"o":11.79,"t":"2026-07-20T19:45:00Z","v":26186,"vw":11.821408},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-07-20T20:00:00Z","v":18698,"vw":11.82},{"c":11.785,"h":11.785,"l":11.57,"n":11,"o":11.76,"t":"2026-07-21T13:30:00Z","v":1582,"vw":11.753499},{"c":11.55,"h":11.79,"l":11.53,"n":17,"o":11.54,"t":"2026-07-21T13:45:00Z","v":1466,"vw":11.563101},{"c":11.32,"h":11.6,"l":11.31,"n":131,"o":11.6,"t":"2026-07-21T14:00:00Z","v":11617,"vw":11.525666},{"c":11.35,"h":11.49,"l":11.325,"n":6,"o":11.49,"t":"2026-07-21T14:15:00Z","v":416,"vw":11.414129},{"c":11.33,"h":11.505,"l":11.33,"n":10,"o":11.345,"t":"2026-07-21T14:30:00Z","v":455,"vw":11.393333},{"c":11.49,"h":11.49,"l":11.345,"n":6,"o":11.49,"t":"2026-07-21T14:45:00Z","v":508,"vw":11.4275},{"c":11.33,"h":11.48,"l":11.33,"n":24,"o":11.48,"t":"2026-07-21T15:00:00Z","v":850,"vw":11.357361},{"c":11.225,"h":11.4,"l":11.21,"n":308,"o":11.347,"t":"2026-07-21T15:15:00Z","v":23711,"vw":11.314172},{"c":11.34,"h":11.35,"l":11.1809,"n":50,"o":11.1809,"t":"2026-07-21T15:30:00Z","v":2742,"vw":11.309547},{"c":11.35,"h":11.36,"l":11.3,"n":15,"o":11.3,"t":"2026-07-21T15:45:00Z","v":738,"vw":11.335},{"c":11.345,"h":11.38,"l":11.3,"n":71,"o":11.3,"t":"2026-07-21T16:00:00Z","v":6340,"vw":11.318245},{"c":11.309,"h":11.345,"l":11.309,"n":16,"o":11.345,"t":"2026-07-21T16:15:00Z","v":393,"vw":11.327},{"c":11.3,"h":11.345,"l":11.3,"n":19,"o":11.345,"t":"2026-07-21T16:30:00Z","v":614,"vw":11.325},{"c":11.345,"h":11.385,"l":11.345,"n":7,"o":11.345,"t":"2026-07-21T16:45:00Z","v":339,"vw":11.358333},{"c":11.38,"h":11.38,"l":11.345,"n":9,"o":11.345,"t":"2026-07-21T17:00:00Z","v":546,"vw":11.352955},{"c":11.28,"h":11.31,"l":11.14,"n":215,"o":11.3,"t":"2026-07-21T17:15:00Z","v":24698,"vw":11.238722},{"c":11.225,"h":11.225,"l":11.17,"n":11,"o":11.225,"t":"2026-07-21T17:30:00Z","v":315,"vw":11.206667},{"c":11.26,"h":11.26,"l":11.18,"n":29,"o":11.18,"t":"2026-07-21T17:45:00Z","v":910,"vw":11.231429},{"c":11.31,"h":11.31,"l":11.24,"n":45,"o":11.24,"t":"2026-07-21T18:00:00Z","v":1766,"vw":11.287842},{"c":11.207,"h":11.31,"l":11.207,"n":11,"o":11.31,"t":"2026-07-21T18:15:00Z","v":505,"vw":11.262333},{"c":11.295,"h":11.295,"l":11.275,"n":14,"o":11.275,"t":"2026-07-21T18:30:00Z","v":441,"vw":11.281667},{"c":11.19,"h":11.255,"l":11.19,"n":9,"o":11.19,"t":"2026-07-21T18:45:00Z","v":494,"vw":11.22},{"c":11.355,"h":11.51,"l":11.245,"n":179,"o":11.245,"t":"2026-07-21T19:00:00Z","v":16039,"vw":11.4027},{"c":11.267,"h":11.31,"l":11.267,"n":43,"o":11.3,"t":"2026-07-21T19:15:00Z","v":1882,"vw":11.301417},{"c":11.24,"h":11.28,"l":11.24,"n":27,"o":11.26,"t":"2026-07-21T19:30:00Z","v":1292,"vw":11.255345},{"c":11.27,"h":11.32,"l":11.14,"n":289,"o":11.24,"t":"2026-07-21T19:45:00Z","v":22563,"vw":11.243464},{"c":11.3,"h":11.3,"l":11.3,"n":5,"o":11.3,"t":"2026-07-21T20:00:00Z","v":11106,"vw":11.3},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-07-21T20:45:00Z","v":100,"vw":11.12},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-07-22T13:15:00Z","v":100,"vw":11.39},{"c":11.145,"h":11.4,"l":11.07,"n":205,"o":11.3,"t":"2026-07-22T13:30:00Z","v":26625,"vw":11.163436},{"c":10.99,"h":11.16,"l":10.99,"n":11,"o":11.16,"t":"2026-07-22T13:45:00Z","v":2866,"vw":11.108991},{"c":11.09,"h":11.29,"l":11.035,"n":147,"o":11.1325,"t":"2026-07-22T14:00:00Z","v":15578,"vw":11.127478},{"c":11.09,"h":11.255,"l":10.98,"n":82,"o":11.19,"t":"2026-07-22T14:15:00Z","v":8565,"vw":11.094704},{"c":11.105,"h":11.15,"l":11,"n":43,"o":11.095,"t":"2026-07-22T14:30:00Z","v":2704,"vw":11.117335},{"c":10.94,"h":11.04,"l":10.9,"n":111,"o":11.04,"t":"2026-07-22T14:45:00Z","v":8969,"vw":10.972212},{"c":11.105,"h":11.105,"l":10.885,"n":65,"o":10.94,"t":"2026-07-22T15:00:00Z","v":3796,"vw":11.019136},{"c":11.175,"h":11.175,"l":11.07,"n":65,"o":11.07,"t":"2026-07-22T15:15:00Z","v":4235,"vw":11.100694},{"c":11.11,"h":11.175,"l":11.07,"n":17,"o":11.175,"t":"2026-07-22T15:30:00Z","v":1497,"vw":11.092378},{"c":11.27,"h":11.27,"l":11.09,"n":52,"o":11.09,"t":"2026-07-22T15:45:00Z","v":3696,"vw":11.169315},{"c":11.23,"h":11.23,"l":11.19,"n":10,"o":11.19,"t":"2026-07-22T16:00:00Z","v":909,"vw":11.212857},{"c":11.22,"h":11.22,"l":11.19,"n":7,"o":11.19,"t":"2026-07-22T16:15:00Z","v":336,"vw":11.205915},{"c":11.24,"h":11.29,"l":11.23,"n":30,"o":11.23,"t":"2026-07-22T16:30:00Z","v":1284,"vw":11.26167},{"c":11.32,"h":11.32,"l":11.275,"n":19,"o":11.275,"t":"2026-07-22T16:45:00Z","v":1627,"vw":11.282545},{"c":11.32,"h":11.39,"l":11.32,"n":89,"o":11.36,"t":"2026-07-22T17:00:00Z","v":8886,"vw":11.35081},{"c":11.335,"h":11.34,"l":11.31,"n":10,"o":11.31,"t":"2026-07-22T17:15:00Z","v":906,"vw":11.333334},{"c":11.42,"h":11.42,"l":11.36,"n":46,"o":11.36,"t":"2026-07-22T17:30:00Z","v":2300,"vw":11.390336},{"c":11.37,"h":11.4,"l":11.37,"n":31,"o":11.4,"t":"2026-07-22T17:45:00Z","v":3195,"vw":11.371022},{"c":11.31,"h":11.365,"l":11.31,"n":26,"o":11.31,"t":"2026-07-22T18:00:00Z","v":1774,"vw":11.324495},{"c":11.31,"h":11.31,"l":11.31,"n":16,"o":11.31,"t":"2026-07-22T18:15:00Z","v":970,"vw":11.31},{"c":11.3688,"h":11.3688,"l":11.29,"n":58,"o":11.31,"t":"2026-07-22T18:30:00Z","v":2650,"vw":11.338364},{"c":11.36,"h":11.36,"l":11.34,"n":29,"o":11.34,"t":"2026-07-22T18:45:00Z","v":938,"vw":11.352582},{"c":11.44,"h":11.44,"l":11.365,"n":63,"o":11.365,"t":"2026-07-22T19:00:00Z","v":2246,"vw":11.400417},{"c":11.46,"h":11.47,"l":11.45,"n":31,"o":11.45,"t":"2026-07-22T19:15:00Z","v":848,"vw":11.456},{"c":11.52,"h":11.52,"l":11.46,"n":63,"o":11.46,"t":"2026-07-22T19:30:00Z","v":1879,"vw":11.492158},{"c":11.49,"h":11.535,"l":11.45,"n":581,"o":11.52,"t":"2026-07-22T19:45:00Z","v":21434,"vw":11.491984},{"c":11.46,"h":11.46,"l":11.46,"n":3,"o":11.46,"t":"2026-07-22T20:00:00Z","v":24813,"vw":11.46},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-07-23T12:15:00Z","v":132,"vw":11.35},{"c":11.37,"h":11.38,"l":11.21,"n":27,"o":11.22,"t":"2026-07-23T13:30:00Z","v":2250,"vw":11.259362},{"c":11.445,"h":11.455,"l":11.445,"n":4,"o":11.455,"t":"2026-07-23T13:45:00Z","v":205,"vw":11.45},{"c":11.25,"h":11.37,"l":11.25,"n":78,"o":11.37,"t":"2026-07-23T14:00:00Z","v":7351,"vw":11.347705},{"c":11.22,"h":11.235,"l":11.095,"n":67,"o":11.235,"t":"2026-07-23T14:30:00Z","v":7326,"vw":11.163118},{"c":11.195,"h":11.195,"l":11.195,"n":5,"o":11.195,"t":"2026-07-23T14:45:00Z","v":390,"vw":11.195},{"c":11.24,"h":11.24,"l":11.13,"n":103,"o":11.16,"t":"2026-07-23T15:00:00Z","v":7256,"vw":11.183283},{"c":11.26,"h":11.26,"l":11.26,"n":10,"o":11.26,"t":"2026-07-23T15:30:00Z","v":377,"vw":11.26},{"c":11.26,"h":11.26,"l":11.22,"n":10,"o":11.26,"t":"2026-07-23T15:45:00Z","v":721,"vw":11.252},{"c":11.3,"h":11.31,"l":11.26,"n":29,"o":11.26,"t":"2026-07-23T16:00:00Z","v":2361,"vw":11.28842},{"c":11.31,"h":11.31,"l":11.285,"n":36,"o":11.285,"t":"2026-07-23T16:15:00Z","v":1265,"vw":11.298333},{"c":11.29,"h":11.3,"l":11.29,"n":35,"o":11.3,"t":"2026-07-23T16:30:00Z","v":5512,"vw":11.290928},{"c":11.145,"h":11.27,"l":11.145,"n":62,"o":11.25,"t":"2026-07-23T16:45:00Z","v":3053,"vw":11.22479},{"c":11.22,"h":11.26,"l":11.16,"n":68,"o":11.16,"t":"2026-07-23T17:00:00Z","v":6952,"vw":11.174933},{"c":11.08,"h":11.22,"l":11.08,"n":61,"o":11.22,"t":"2026-07-23T17:15:00Z","v":5254,"vw":11.178593},{"c":11.09,"h":11.12,"l":11.09,"n":11,"o":11.12,"t":"2026-07-23T17:30:00Z","v":2454,"vw":11.11875},{"c":11.12,"h":11.12,"l":11.07,"n":8,"o":11.07,"t":"2026-07-23T17:45:00Z","v":321,"vw":11.103333},{"c":11.12,"h":11.12,"l":11.06,"n":47,"o":11.11,"t":"2026-07-23T18:00:00Z","v":2923,"vw":11.08863},{"c":11.1,"h":11.13,"l":11.1,"n":31,"o":11.1,"t":"2026-07-23T18:15:00Z","v":1575,"vw":11.113333},{"c":11.115,"h":11.115,"l":11.115,"n":7,"o":11.115,"t":"2026-07-23T18:30:00Z","v":627,"vw":11.115},{"c":11.16,"h":11.16,"l":11.09,"n":81,"o":11.09,"t":"2026-07-23T18:45:00Z","v":3892,"vw":11.137714},{"c":11.09,"h":11.15,"l":11.09,"n":13,"o":11.13,"t":"2026-07-23T19:00:00Z","v":563,"vw":11.12861},{"c":11.142,"h":11.17,"l":11.06,"n":69,"o":11.08,"t":"2026-07-23T19:15:00Z","v":7894,"vw":11.100329},{"c":11.13,"h":11.17,"l":11.13,"n":83,"o":11.1475,"t":"2026-07-23T19:30:00Z","v":3037,"vw":11.150778},{"c":11.17,"h":11.19,"l":11.01,"n":241,"o":11.13,"t":"2026-07-23T19:45:00Z","v":16981,"vw":11.11939},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-07-23T20:00:00Z","v":14923,"vw":11.06},{"c":11.36,"h":11.36,"l":11.25,"n":13,"o":11.25,"t":"2026-07-24T13:30:00Z","v":2283,"vw":11.303013},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-07-24T13:45:00Z","v":299,"vw":11.09},{"c":11.28,"h":11.28,"l":11.195,"n":79,"o":11.2,"t":"2026-07-24T14:15:00Z","v":4156,"vw":11.235994},{"c":11.325,"h":11.325,"l":11.325,"n":3,"o":11.325,"t":"2026-07-24T15:15:00Z","v":160,"vw":11.325},{"c":11.21,"h":11.21,"l":11.21,"n":2,"o":11.21,"t":"2026-07-24T15:45:00Z","v":101,"vw":11.21},{"c":11.2509,"h":11.2509,"l":11.2509,"n":9,"o":11.2509,"t":"2026-07-24T16:00:00Z","v":638,"vw":11.2509},{"c":11.31,"h":11.34,"l":11.25,"n":76,"o":11.25,"t":"2026-07-24T16:15:00Z","v":4945,"vw":11.309896},{"c":11.28,"h":11.37,"l":11.28,"n":33,"o":11.32,"t":"2026-07-24T16:30:00Z","v":3498,"vw":11.33032},{"c":11.24,"h":11.31,"l":11.24,"n":35,"o":11.28,"t":"2026-07-24T16:45:00Z","v":2644,"vw":11.271472},{"c":11.24,"h":11.24,"l":11.24,"n":13,"o":11.24,"t":"2026-07-24T17:00:00Z","v":865,"vw":11.24},{"c":11.3,"h":11.3,"l":11.275,"n":22,"o":11.3,"t":"2026-07-24T17:15:00Z","v":1067,"vw":11.292958},{"c":11.3125,"h":11.33,"l":11.27,"n":39,"o":11.3,"t":"2026-07-24T17:30:00Z","v":2240,"vw":11.310339},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-07-24T17:45:00Z","v":124,"vw":11.32},{"c":11.23,"h":11.3,"l":11.23,"n":63,"o":11.29,"t":"2026-07-24T18:15:00Z","v":11173,"vw":11.288585},{"c":11.25,"h":11.29,"l":11.165,"n":56,"o":11.23,"t":"2026-07-24T18:30:00Z","v":3971,"vw":11.252586},{"c":11.245,"h":11.28,"l":11.23,"n":70,"o":11.265,"t":"2026-07-24T18:45:00Z","v":2173,"vw":11.253517},{"c":11.23,"h":11.23,"l":11.23,"n":12,"o":11.23,"t":"2026-07-24T19:00:00Z","v":517,"vw":11.23},{"c":11.42,"h":11.5,"l":11.2,"n":440,"o":11.25,"t":"2026-07-24T19:15:00Z","v":37336,"vw":11.364624},{"c":11.5006,"h":11.53,"l":11.415,"n":69,"o":11.42,"t":"2026-07-24T19:30:00Z","v":3161,"vw":11.471218},{"c":11.67,"h":11.9,"l":11.45,"n":425,"o":11.49,"t":"2026-07-24T19:45:00Z","v":33857,"vw":11.645246},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-07-24T20:00:00Z","v":15100,"vw":11.56},{"c":11.55,"h":11.7,"l":11.42,"n":52,"o":11.42,"t":"2026-07-27T13:30:00Z","v":6336,"vw":11.658558},{"c":11.73,"h":11.73,"l":11.62,"n":27,"o":11.69,"t":"2026-07-27T13:45:00Z","v":2207,"vw":11.686466},{"c":11.63,"h":11.63,"l":11.63,"n":5,"o":11.63,"t":"2026-07-27T14:00:00Z","v":289,"vw":11.63},{"c":11.75,"h":11.75,"l":11.73,"n":13,"o":11.73,"t":"2026-07-27T14:15:00Z","v":449,"vw":11.741667},{"c":11.75,"h":11.75,"l":11.75,"n":7,"o":11.75,"t":"2026-07-27T14:30:00Z","v":229,"vw":11.75},{"c":11.76,"h":11.76,"l":11.76,"n":6,"o":11.76,"t":"2026-07-27T14:45:00Z","v":267,"vw":11.76},{"c":11.91,"h":11.98,"l":11.77,"n":104,"o":11.77,"t":"2026-07-27T15:00:00Z","v":3668,"vw":11.892124},{"c":11.92,"h":11.92,"l":11.91,"n":8,"o":11.91,"t":"2026-07-27T15:15:00Z","v":256,"vw":11.915},{"c":11.85,"h":11.91,"l":11.85,"n":40,"o":11.91,"t":"2026-07-27T15:30:00Z","v":6958,"vw":11.870223},{"c":11.81,"h":11.81,"l":11.79,"n":22,"o":11.8,"t":"2026-07-27T15:45:00Z","v":1231,"vw":11.8},{"c":11.85,"h":11.85,"l":11.85,"n":5,"o":11.85,"t":"2026-07-27T16:00:00Z","v":202,"vw":11.85},{"c":11.83,"h":11.92,"l":11.83,"n":87,"o":11.85,"t":"2026-07-27T16:15:00Z","v":11234,"vw":11.891803},{"c":11.72,"h":11.83,"l":11.715,"n":42,"o":11.82,"t":"2026-07-27T16:30:00Z","v":2835,"vw":11.778419},{"c":11.73,"h":11.73,"l":11.73,"n":5,"o":11.73,"t":"2026-07-27T17:00:00Z","v":450,"vw":11.73},{"c":11.87,"h":11.88,"l":11.82,"n":42,"o":11.84,"t":"2026-07-27T17:15:00Z","v":2442,"vw":11.853679},{"c":11.9,"h":11.9,"l":11.86,"n":17,"o":11.86,"t":"2026-07-27T17:45:00Z","v":797,"vw":11.891111},{"c":11.8502,"h":11.8502,"l":11.8502,"n":2,"o":11.8502,"t":"2026-07-27T18:00:00Z","v":329,"vw":11.8502},{"c":11.84,"h":11.84,"l":11.84,"n":16,"o":11.84,"t":"2026-07-27T18:15:00Z","v":7430,"vw":11.84},{"c":11.93,"h":11.93,"l":11.81,"n":78,"o":11.82,"t":"2026-07-27T18:30:00Z","v":3459,"vw":11.864797},{"c":11.745,"h":11.95,"l":11.69,"n":119,"o":11.94,"t":"2026-07-27T18:45:00Z","v":9245,"vw":11.877931},{"c":11.83,"h":11.87,"l":11.685,"n":116,"o":11.82,"t":"2026-07-27T19:00:00Z","v":7853,"vw":11.7976},{"c":11.76,"h":11.79,"l":11.75,"n":111,"o":11.76,"t":"2026-07-27T19:15:00Z","v":5528,"vw":11.75428},{"c":11.77,"h":11.77,"l":11.77,"n":5,"o":11.77,"t":"2026-07-27T19:30:00Z","v":112,"vw":11.77},{"c":11.93,"h":12,"l":11.75,"n":287,"o":11.76,"t":"2026-07-27T19:45:00Z","v":19122,"vw":11.877027},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-07-27T20:00:00Z","v":14159,"vw":11.82},{"c":11.9,"h":11.9,"l":11.9,"n":4,"o":11.9,"t":"2026-07-28T13:15:00Z","v":352,"vw":11.9},{"c":12.16,"h":12.16,"l":11.91,"n":88,"o":11.99,"t":"2026-07-28T13:30:00Z","v":15365,"vw":12.063619},{"c":12.01,"h":12.16,"l":12.005,"n":59,"o":12.095,"t":"2026-07-28T14:00:00Z","v":3823,"vw":12.124291},{"c":12.09,"h":12.0961,"l":12.02,"n":18,"o":12.065,"t":"2026-07-28T14:15:00Z","v":1491,"vw":12.07057},{"c":12.08,"h":12.08,"l":12.08,"n":8,"o":12.08,"t":"2026-07-28T14:30:00Z","v":343,"vw":12.08},{"c":12.03,"h":12.09,"l":12,"n":40,"o":12,"t":"2026-07-28T14:45:00Z","v":6116,"vw":12.041506},{"c":12.195,"h":12.25,"l":12.03,"n":269,"o":12.09,"t":"2026-07-28T15:00:00Z","v":29905,"vw":12.171889},{"c":12.16,"h":12.195,"l":12.125,"n":56,"o":12.1418,"t":"2026-07-28T15:15:00Z","v":4477,"vw":12.154126},{"c":12.1,"h":12.2,"l":12.1,"n":148,"o":12.13,"t":"2026-07-28T15:30:00Z","v":15561,"vw":12.184453},{"c":12.1,"h":12.165,"l":12.1,"n":3,"o":12.1,"t":"2026-07-28T15:45:00Z","v":309,"vw":12.122929},{"c":12.115,"h":12.115,"l":12.115,"n":4,"o":12.115,"t":"2026-07-28T16:00:00Z","v":233,"vw":12.115},{"c":12.09,"h":12.1098,"l":12.09,"n":7,"o":12.1098,"t":"2026-07-28T16:15:00Z","v":1392,"vw":12.106},{"c":12.08,"h":12.1148,"l":12.08,"n":4,"o":12.1148,"t":"2026-07-28T16:30:00Z","v":888,"vw":12.106903},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-07-28T17:30:00Z","v":104,"vw":12.1},{"c":12.14,"h":12.15,"l":12.09,"n":18,"o":12.09,"t":"2026-07-28T17:45:00Z","v":878,"vw":12.108333},{"c":12.1,"h":12.16,"l":12.1,"n":7,"o":12.1,"t":"2026-07-28T18:00:00Z","v":338,"vw":12.12},{"c":12.085,"h":12.16,"l":12.07,"n":23,"o":12.16,"t":"2026-07-28T18:15:00Z","v":1240,"vw":12.098889},{"c":12.105,"h":12.105,"l":12.025,"n":9,"o":12.0964,"t":"2026-07-28T18:30:00Z","v":571,"vw":12.060901},{"c":12.115,"h":12.115,"l":12.115,"n":4,"o":12.115,"t":"2026-07-28T18:45:00Z","v":200,"vw":12.115},{"c":12.06,"h":12.115,"l":12.06,"n":13,"o":12.115,"t":"2026-07-28T19:00:00Z","v":751,"vw":12.075},{"c":12.07,"h":12.09,"l":12.06,"n":18,"o":12.09,"t":"2026-07-28T19:15:00Z","v":882,"vw":12.068333},{"c":12,"h":12.07,"l":12,"n":22,"o":12.07,"t":"2026-07-28T19:30:00Z","v":983,"vw":12.024286},{"c":11.95,"h":12.02,"l":11.85,"n":276,"o":12.01,"t":"2026-07-28T19:45:00Z","v":15529,"vw":11.951581},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-07-28T20:00:00Z","v":11645,"vw":12},{"c":11.95,"h":12.09,"l":11.8,"n":17,"o":11.97,"t":"2026-07-29T13:30:00Z","v":2130,"vw":11.974185},{"c":12.02,"h":12.2,"l":12.02,"n":64,"o":12.11,"t":"2026-07-29T13:45:00Z","v":8044,"vw":12.114961},{"c":11.86,"h":12.075,"l":11.85,"n":42,"o":12.02,"t":"2026-07-29T14:00:00Z","v":4789,"vw":11.993789},{"c":11.97,"h":11.97,"l":11.865,"n":16,"o":11.87,"t":"2026-07-29T14:15:00Z","v":707,"vw":11.905},{"c":12.055,"h":12.08,"l":12.055,"n":8,"o":12.08,"t":"2026-07-29T14:30:00Z","v":233,"vw":12.0675},{"c":11.96,"h":12.075,"l":11.96,"n":4,"o":12.075,"t":"2026-07-29T14:45:00Z","v":341,"vw":12.0175},{"c":11.98,"h":12.065,"l":11.955,"n":7,"o":12.065,"t":"2026-07-29T15:00:00Z","v":442,"vw":12.01625},{"c":11.98,"h":12.185,"l":11.97,"n":10,"o":12.185,"t":"2026-07-29T15:15:00Z","v":625,"vw":12.049167},{"c":11.94,"h":12.065,"l":11.935,"n":22,"o":12.065,"t":"2026-07-29T15:30:00Z","v":1254,"vw":11.973772},{"c":12.045,"h":12.045,"l":11.94,"n":7,"o":12.045,"t":"2026-07-29T15:45:00Z","v":367,"vw":12.01},{"c":12.045,"h":12.045,"l":11.945,"n":4,"o":12.045,"t":"2026-07-29T16:00:00Z","v":310,"vw":12.011667},{"c":11.94,"h":12.045,"l":11.935,"n":11,"o":11.935,"t":"2026-07-29T16:15:00Z","v":659,"vw":11.96},{"c":11.96,"h":12.06,"l":11.96,"n":12,"o":12.06,"t":"2026-07-29T16:45:00Z","v":528,"vw":12.026667},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-07-29T17:00:00Z","v":100,"vw":12.05},{"c":11.99,"h":12.05,"l":11.99,"n":3,"o":12.05,"t":"2026-07-29T17:15:00Z","v":201,"vw":12.02},{"c":12.03,"h":12.03,"l":12,"n":15,"o":12,"t":"2026-07-29T17:30:00Z","v":446,"vw":12.015},{"c":12.035,"h":12.035,"l":12.03,"n":8,"o":12.03,"t":"2026-07-29T17:45:00Z","v":231,"vw":12.0325},{"c":12.075,"h":12.12,"l":12.005,"n":69,"o":12.04,"t":"2026-07-29T18:00:00Z","v":4313,"vw":12.084857},{"c":12.095,"h":12.12,"l":12.095,"n":2,"o":12.12,"t":"2026-07-29T18:15:00Z","v":200,"vw":12.1075},{"c":12.155,"h":12.19,"l":12.105,"n":45,"o":12.11,"t":"2026-07-29T18:30:00Z","v":6761,"vw":12.180304},{"c":12.01,"h":12.19,"l":12.01,"n":37,"o":12.19,"t":"2026-07-29T18:45:00Z","v":2636,"vw":12.1525},{"c":12.05,"h":12.11,"l":12,"n":77,"o":12.11,"t":"2026-07-29T19:00:00Z","v":9990,"vw":12.013626},{"c":12.08,"h":12.125,"l":12.02,"n":87,"o":12.05,"t":"2026-07-29T19:15:00Z","v":4727,"vw":12.068832},{"c":12.04,"h":12.09,"l":12.04,"n":28,"o":12.09,"t":"2026-07-29T19:30:00Z","v":1030,"vw":12.07},{"c":12.12,"h":12.18,"l":11.82,"n":489,"o":12.02,"t":"2026-07-29T19:45:00Z","v":47388,"vw":12.018312},{"c":12.12,"h":12.12,"l":12.11,"n":3,"o":12.11,"t":"2026-07-29T20:00:00Z","v":23778,"vw":12.119958},{"c":12.11,"h":12.11,"l":12.07,"n":9,"o":12.07,"t":"2026-07-30T13:30:00Z","v":749,"vw":12.078279},{"c":11.855,"h":11.855,"l":11.855,"n":4,"o":11.855,"t":"2026-07-30T13:45:00Z","v":141,"vw":11.855},{"c":12.0065,"h":12.0065,"l":11.78,"n":71,"o":11.91,"t":"2026-07-30T14:00:00Z","v":6716,"vw":11.888797},{"c":11.7775,"h":11.7775,"l":11.73,"n":23,"o":11.74,"t":"2026-07-30T14:15:00Z","v":1216,"vw":11.750417},{"c":11.775,"h":11.775,"l":11.775,"n":3,"o":11.775,"t":"2026-07-30T14:30:00Z","v":300,"vw":11.775},{"c":11.765,"h":11.765,"l":11.705,"n":8,"o":11.705,"t":"2026-07-30T15:00:00Z","v":293,"vw":11.735},{"c":12.05,"h":12.05,"l":11.805,"n":73,"o":11.805,"t":"2026-07-30T15:15:00Z","v":5476,"vw":11.907812},{"c":11.975,"h":12.105,"l":11.97,"n":23,"o":11.97,"t":"2026-07-30T15:30:00Z","v":1265,"vw":11.995417},{"c":12.1,"h":12.1,"l":11.98,"n":25,"o":11.98,"t":"2026-07-30T15:45:00Z","v":1569,"vw":12.005385},{"c":12.1,"h":12.1,"l":12.07,"n":5,"o":12.07,"t":"2026-07-30T16:00:00Z","v":462,"vw":12.0775},{"c":12.07,"h":12.11,"l":12,"n":10,"o":12.11,"t":"2026-07-30T16:15:00Z","v":773,"vw":12.034286},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-07-30T16:30:00Z","v":100,"vw":12.08},{"c":12.07,"h":12.07,"l":11.985,"n":7,"o":11.985,"t":"2026-07-30T16:45:00Z","v":614,"vw":11.999167},{"c":12,"h":12,"l":11.985,"n":4,"o":11.985,"t":"2026-07-30T17:00:00Z","v":280,"vw":11.9925},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-07-30T17:15:00Z","v":236,"vw":12},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-07-30T17:30:00Z","v":218,"vw":12},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-07-30T17:45:00Z","v":132,"vw":12},{"c":12,"h":12,"l":11.98,"n":14,"o":11.98,"t":"2026-07-30T18:00:00Z","v":1234,"vw":11.998158},{"c":12,"h":12,"l":12,"n":10,"o":12,"t":"2026-07-30T18:15:00Z","v":638,"vw":12},{"c":12.105,"h":12.105,"l":11.93,"n":38,"o":12,"t":"2026-07-30T18:30:00Z","v":3483,"vw":12.020623},{"c":12.045,"h":12.12,"l":11.955,"n":32,"o":11.955,"t":"2026-07-30T18:45:00Z","v":1411,"vw":12.039557},{"c":11.865,"h":12.03,"l":11.85,"n":146,"o":11.97,"t":"2026-07-30T19:00:00Z","v":15400,"vw":11.962475},{"c":12.075,"h":12.085,"l":11.99,"n":46,"o":12,"t":"2026-07-30T19:15:00Z","v":2056,"vw":12.031},{"c":12.015,"h":12.05,"l":11.975,"n":46,"o":12.015,"t":"2026-07-30T19:30:00Z","v":1869,"vw":12.015},{"c":12.24,"h":12.24,"l":12.01,"n":300,"o":12.056,"t":"2026-07-30T19:45:00Z","v":17081,"vw":12.171668},{"c":12.14,"h":12.14,"l":12.14,"n":7,"o":12.14,"t":"2026-07-30T20:00:00Z","v":24255,"vw":12.14},{"c":11.84,"h":11.99,"l":11.84,"n":8,"o":11.99,"t":"2026-07-31T13:30:00Z","v":2533,"vw":11.983939},{"c":11.99,"h":11.99,"l":11.92,"n":42,"o":11.92,"t":"2026-07-31T14:30:00Z","v":2091,"vw":11.93282},{"c":12.045,"h":12.08,"l":11.84,"n":177,"o":11.98,"t":"2026-07-31T14:45:00Z","v":29345,"vw":11.924419},{"c":11.905,"h":12.045,"l":11.89,"n":29,"o":12.045,"t":"2026-07-31T15:00:00Z","v":1998,"vw":11.935335},{"c":11.985,"h":11.985,"l":11.985,"n":2,"o":11.985,"t":"2026-07-31T15:15:00Z","v":101,"vw":11.985},{"c":12.015,"h":12.015,"l":11.99,"n":52,"o":11.99,"t":"2026-07-31T15:30:00Z","v":964,"vw":12.000956},{"c":12.135,"h":12.16,"l":11.9773,"n":52,"o":11.9773,"t":"2026-07-31T17:00:00Z","v":4786,"vw":12.024444},{"c":12.24,"h":12.24,"l":12.07,"n":61,"o":12.08,"t":"2026-07-31T17:30:00Z","v":9473,"vw":12.187},{"c":12.16,"h":12.17,"l":12.115,"n":41,"o":12.17,"t":"2026-07-31T17:45:00Z","v":2007,"vw":12.149136},{"c":12.2,"h":12.2,"l":12.115,"n":2,"o":12.115,"t":"2026-07-31T18:00:00Z","v":200,"vw":12.1575},{"c":12.21,"h":12.21,"l":12.0273,"n":5,"o":12.115,"t":"2026-07-31T18:15:00Z","v":459,"vw":12.09506},{"c":12.21,"h":12.21,"l":12.21,"n":2,"o":12.21,"t":"2026-07-31T18:30:00Z","v":105,"vw":12.21},{"c":12.215,"h":12.215,"l":12.14,"n":24,"o":12.21,"t":"2026-07-31T19:00:00Z","v":573,"vw":12.19125},{"c":12.29,"h":12.29,"l":12.22,"n":72,"o":12.22,"t":"2026-07-31T19:15:00Z","v":4407,"vw":12.251565},{"c":12.27,"h":12.325,"l":12.245,"n":96,"o":12.29,"t":"2026-07-31T19:30:00Z","v":7191,"vw":12.284555},{"c":12.33,"h":12.34,"l":12.2,"n":373,"o":12.27,"t":"2026-07-31T19:45:00Z","v":20796,"vw":12.295974},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-07-31T20:00:00Z","v":17730,"vw":12.34},{"c":12.43,"h":12.43,"l":12.43,"n":3,"o":12.43,"t":"2026-08-03T13:00:00Z","v":122,"vw":12.43},{"c":12.41,"h":12.41,"l":12.41,"n":8,"o":12.41,"t":"2026-08-03T13:15:00Z","v":137,"vw":12.41},{"c":12.435,"h":12.57,"l":12.35,"n":90,"o":12.38,"t":"2026-08-03T13:30:00Z","v":28415,"vw":12.462652},{"c":12.22,"h":12.41,"l":12.22,"n":15,"o":12.41,"t":"2026-08-03T13:45:00Z","v":1183,"vw":12.353676},{"c":12.205,"h":12.22,"l":12.181,"n":20,"o":12.2,"t":"2026-08-03T14:00:00Z","v":1124,"vw":12.196393},{"c":12.2,"h":12.2,"l":12.19,"n":14,"o":12.2,"t":"2026-08-03T14:15:00Z","v":881,"vw":12.198571},{"c":12.19,"h":12.19,"l":12.16,"n":20,"o":12.19,"t":"2026-08-03T14:30:00Z","v":1222,"vw":12.18},{"c":12.06,"h":12.07,"l":12.06,"n":3,"o":12.07,"t":"2026-08-03T14:45:00Z","v":205,"vw":12.065},{"c":12.06,"h":12.06,"l":12.06,"n":7,"o":12.06,"t":"2026-08-03T15:00:00Z","v":611,"vw":12.06},{"c":12.13,"h":12.13,"l":12.13,"n":11,"o":12.13,"t":"2026-08-03T15:15:00Z","v":293,"vw":12.13},{"c":12.1,"h":12.23,"l":12.1,"n":24,"o":12.18,"t":"2026-08-03T15:30:00Z","v":2048,"vw":12.177206},{"c":12.563,"h":12.66,"l":12.21,"n":216,"o":12.21,"t":"2026-08-03T15:45:00Z","v":24884,"vw":12.512065},{"c":12.13,"h":12.13,"l":12.13,"n":3,"o":12.13,"t":"2026-08-03T16:00:00Z","v":143,"vw":12.13},{"c":12.31,"h":12.31,"l":12.0101,"n":19,"o":12.0101,"t":"2026-08-03T16:15:00Z","v":2454,"vw":12.149976},{"c":12.2,"h":12.2,"l":12.19,"n":3,"o":12.19,"t":"2026-08-03T16:45:00Z","v":300,"vw":12.196667},{"c":12.26,"h":12.29,"l":12.19,"n":19,"o":12.2,"t":"2026-08-03T17:00:00Z","v":1110,"vw":12.241372},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-08-03T17:15:00Z","v":100,"vw":12.13},{"c":12.175,"h":12.24,"l":12.12,"n":20,"o":12.12,"t":"2026-08-03T17:30:00Z","v":809,"vw":12.159},{"c":12.19,"h":12.19,"l":12.18,"n":7,"o":12.18,"t":"2026-08-03T17:45:00Z","v":384,"vw":12.183333},{"c":12.18,"h":12.185,"l":12.18,"n":9,"o":12.185,"t":"2026-08-03T18:00:00Z","v":343,"vw":12.181656},{"c":12.225,"h":12.25,"l":12.225,"n":24,"o":12.25,"t":"2026-08-03T18:15:00Z","v":795,"vw":12.24},{"c":12.227,"h":12.3,"l":12.225,"n":9,"o":12.3,"t":"2026-08-03T18:30:00Z","v":528,"vw":12.24475},{"c":12.01,"h":12.245,"l":12.01,"n":62,"o":12.245,"t":"2026-08-03T18:45:00Z","v":2943,"vw":12.094084},{"c":11.98,"h":12.1937,"l":11.98,"n":117,"o":12.005,"t":"2026-08-03T19:00:00Z","v":5870,"vw":12.036014},{"c":12.01,"h":12.11,"l":11.9085,"n":123,"o":11.9085,"t":"2026-08-03T19:15:00Z","v":11641,"vw":12.04075},{"c":12.03,"h":12.19,"l":11.95,"n":181,"o":12.01,"t":"2026-08-03T19:30:00Z","v":15262,"vw":12.093079},{"c":11.96,"h":12.09,"l":11.87,"n":184,"o":12.02,"t":"2026-08-03T19:45:00Z","v":10778,"vw":11.981698},{"c":11.98,"h":11.98,"l":11.98,"n":3,"o":11.98,"t":"2026-08-03T20:00:00Z","v":14471,"vw":11.98},{"c":12.14,"h":12.14,"l":11.795,"n":8,"o":12,"t":"2026-08-04T13:30:00Z","v":1210,"vw":11.948954},{"c":11.85,"h":11.86,"l":11.8,"n":11,"o":11.86,"t":"2026-08-04T13:45:00Z","v":874,"vw":11.8375},{"c":11.975,"h":12.145,"l":11.85,"n":16,"o":11.85,"t":"2026-08-04T14:00:00Z","v":713,"vw":12.017193},{"c":11.98,"h":11.98,"l":11.815,"n":44,"o":11.975,"t":"2026-08-04T14:15:00Z","v":1621,"vw":11.937987},{"c":11.83,"h":11.98,"l":11.82,"n":16,"o":11.825,"t":"2026-08-04T14:30:00Z","v":856,"vw":11.890714},{"c":11.83,"h":12,"l":11.83,"n":15,"o":12,"t":"2026-08-04T14:45:00Z","v":985,"vw":11.892568},{"c":11.97,"h":12.02,"l":11.825,"n":90,"o":11.85,"t":"2026-08-04T15:00:00Z","v":10417,"vw":11.959397},{"c":11.84,"h":11.96,"l":11.83,"n":30,"o":11.87,"t":"2026-08-04T15:15:00Z","v":1373,"vw":11.862},{"c":11.91,"h":11.92,"l":11.86,"n":12,"o":11.86,"t":"2026-08-04T15:30:00Z","v":608,"vw":11.888},{"c":11.87,"h":11.87,"l":11.845,"n":13,"o":11.87,"t":"2026-08-04T15:45:00Z","v":643,"vw":11.86375},{"c":11.905,"h":11.92,"l":11.87,"n":10,"o":11.87,"t":"2026-08-04T16:00:00Z","v":644,"vw":11.9025},{"c":11.91,"h":11.91,"l":11.85,"n":19,"o":11.85,"t":"2026-08-04T16:15:00Z","v":957,"vw":11.885013},{"c":11.9,"h":11.905,"l":11.87,"n":13,"o":11.87,"t":"2026-08-04T16:30:00Z","v":440,"vw":11.891667},{"c":11.85,"h":11.85,"l":11.85,"n":4,"o":11.85,"t":"2026-08-04T16:45:00Z","v":228,"vw":11.85},{"c":11.98,"h":11.99,"l":11.86,"n":23,"o":11.86,"t":"2026-08-04T17:00:00Z","v":1288,"vw":11.936951},{"c":11.93,"h":12.02,"l":11.92,"n":25,"o":12.02,"t":"2026-08-04T17:30:00Z","v":528,"vw":11.96},{"c":11.91,"h":12.065,"l":11.9,"n":126,"o":11.96,"t":"2026-08-04T17:45:00Z","v":19436,"vw":11.997285},{"c":11.785,"h":11.94,"l":11.66,"n":153,"o":11.88,"t":"2026-08-04T18:00:00Z","v":12501,"vw":11.828873},{"c":11.67,"h":11.8799,"l":11.67,"n":27,"o":11.67,"t":"2026-08-04T18:15:00Z","v":1172,"vw":11.768034},{"c":11.53,"h":11.68,"l":11.53,"n":14,"o":11.68,"t":"2026-08-04T18:30:00Z","v":462,"vw":11.605},{"c":11.8975,"h":11.97,"l":11.535,"n":291,"o":11.535,"t":"2026-08-04T19:00:00Z","v":25489,"vw":11.893478},{"c":12.025,"h":12.025,"l":11.83,"n":144,"o":11.83,"t":"2026-08-04T19:15:00Z","v":4010,"vw":11.944217},{"c":11.91,"h":12.04,"l":11.805,"n":82,"o":12.02,"t":"2026-08-04T19:30:00Z","v":7541,"vw":11.978975},{"c":11.99,"h":12.105,"l":11.77,"n":438,"o":11.91,"t":"2026-08-04T19:45:00Z","v":36327,"vw":11.954522},{"c":11.97,"h":11.99,"l":11.97,"n":9,"o":11.99,"t":"2026-08-04T20:00:00Z","v":22253,"vw":11.970115},{"c":11.75,"h":12.0899,"l":11.68,"n":42,"o":11.93,"t":"2026-08-05T13:30:00Z","v":8532,"vw":11.805613},{"c":11.71,"h":11.71,"l":11.7,"n":4,"o":11.7,"t":"2026-08-05T13:45:00Z","v":301,"vw":11.706667},{"c":11.71,"h":11.71,"l":11.71,"n":9,"o":11.71,"t":"2026-08-05T14:00:00Z","v":323,"vw":11.71},{"c":11.75,"h":11.75,"l":11.73,"n":12,"o":11.75,"t":"2026-08-05T14:15:00Z","v":569,"vw":11.742},{"c":11.77,"h":11.77,"l":11.76,"n":11,"o":11.76,"t":"2026-08-05T14:30:00Z","v":472,"vw":11.765},{"c":11.93,"h":11.99,"l":11.78,"n":136,"o":11.8,"t":"2026-08-05T15:00:00Z","v":14795,"vw":11.88472},{"c":11.91,"h":11.95,"l":11.91,"n":33,"o":11.94,"t":"2026-08-05T15:15:00Z","v":984,"vw":11.9367},{"c":11.985,"h":11.99,"l":11.91,"n":75,"o":11.95,"t":"2026-08-05T15:30:00Z","v":2954,"vw":11.970304},{"c":11.93,"h":11.94,"l":11.86,"n":44,"o":11.94,"t":"2026-08-05T15:45:00Z","v":6671,"vw":11.928402},{"c":11.86,"h":11.86,"l":11.86,"n":14,"o":11.86,"t":"2026-08-05T16:00:00Z","v":307,"vw":11.86},{"c":11.9,"h":11.92,"l":11.86,"n":18,"o":11.86,"t":"2026-08-05T16:15:00Z","v":751,"vw":11.902143},{"c":11.86,"h":11.905,"l":11.86,"n":12,"o":11.905,"t":"2026-08-05T16:30:00Z","v":717,"vw":11.875883},{"c":11.88,"h":11.905,"l":11.86,"n":62,"o":11.88,"t":"2026-08-05T16:45:00Z","v":3537,"vw":11.871403},{"c":11.86,"h":11.88,"l":11.78,"n":94,"o":11.88,"t":"2026-08-05T17:00:00Z","v":10596,"vw":11.868574},{"c":11.88,"h":11.88,"l":11.88,"n":23,"o":11.88,"t":"2026-08-05T17:15:00Z","v":2221,"vw":11.88},{"c":11.845,"h":11.845,"l":11.8,"n":46,"o":11.8,"t":"2026-08-05T17:30:00Z","v":1672,"vw":11.81619},{"c":11.8428,"h":11.8428,"l":11.78,"n":58,"o":11.8,"t":"2026-08-05T17:45:00Z","v":1493,"vw":11.80306},{"c":11.785,"h":11.785,"l":11.785,"n":4,"o":11.785,"t":"2026-08-05T18:00:00Z","v":216,"vw":11.785},{"c":11.86,"h":11.86,"l":11.86,"n":14,"o":11.86,"t":"2026-08-05T18:15:00Z","v":424,"vw":11.86},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-08-05T18:30:00Z","v":121,"vw":11.76},{"c":11.82,"h":11.82,"l":11.76,"n":16,"o":11.76,"t":"2026-08-05T18:45:00Z","v":677,"vw":11.7975},{"c":11.87,"h":11.87,"l":11.82,"n":6,"o":11.82,"t":"2026-08-05T19:00:00Z","v":269,"vw":11.845},{"c":11.82,"h":11.885,"l":11.82,"n":43,"o":11.86,"t":"2026-08-05T19:15:00Z","v":1088,"vw":11.859715},{"c":11.88,"h":11.88,"l":11.78,"n":55,"o":11.78,"t":"2026-08-05T19:30:00Z","v":2157,"vw":11.833636},{"c":12.09,"h":12.11,"l":11.78,"n":281,"o":11.92,"t":"2026-08-05T19:45:00Z","v":17066,"vw":11.986399},{"c":11.85,"h":11.85,"l":11.82,"n":11,"o":11.82,"t":"2026-08-05T20:00:00Z","v":15973,"vw":11.849387},{"c":9.5682,"h":9.5682,"l":9.5682,"n":1,"o":9.5682,"t":"2026-08-05T20:30:00Z","v":277,"vw":9.5682},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-08-06T13:15:00Z","v":175,"vw":9.8},{"c":11.3,"h":11.395,"l":10.452,"n":129,"o":10.69,"t":"2026-08-06T13:30:00Z","v":22131,"vw":10.726678},{"c":10.3,"h":11.31,"l":10.3,"n":103,"o":11.3,"t":"2026-08-06T13:45:00Z","v":11231,"vw":10.778783},{"c":10.28,"h":10.35,"l":9.9868,"n":110,"o":10.3115,"t":"2026-08-06T14:00:00Z","v":9330,"vw":10.179204},{"c":10.49,"h":10.59,"l":10.33,"n":87,"o":10.37,"t":"2026-08-06T14:15:00Z","v":30929,"vw":10.428343},{"c":10.61,"h":10.61,"l":10.39,"n":19,"o":10.39,"t":"2026-08-06T14:30:00Z","v":504,"vw":10.5},{"c":10.7,"h":10.7,"l":10.52,"n":35,"o":10.69,"t":"2026-08-06T14:45:00Z","v":582,"vw":10.636667},{"c":10.65,"h":10.75,"l":10.535,"n":166,"o":10.75,"t":"2026-08-06T15:00:00Z","v":11476,"vw":10.659023},{"c":10.51,"h":10.61,"l":10.51,"n":5,"o":10.61,"t":"2026-08-06T15:15:00Z","v":351,"vw":10.543333},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-08-06T15:30:00Z","v":100,"vw":10.51},{"c":10.63,"h":10.87,"l":10.62,"n":212,"o":10.67,"t":"2026-08-06T15:45:00Z","v":16764,"vw":10.777291},{"c":10.46,"h":10.68,"l":10.46,"n":16,"o":10.585,"t":"2026-08-06T16:00:00Z","v":1604,"vw":10.541539},{"c":10.734,"h":10.76,"l":10.63,"n":52,"o":10.73,"t":"2026-08-06T16:15:00Z","v":1581,"vw":10.710282},{"c":10.74,"h":10.755,"l":10.74,"n":17,"o":10.75,"t":"2026-08-06T16:30:00Z","v":567,"vw":10.748333},{"c":10.76,"h":10.76,"l":10.69,"n":25,"o":10.69,"t":"2026-08-06T16:45:00Z","v":1067,"vw":10.734952},{"c":10.73,"h":10.76,"l":10.7,"n":15,"o":10.76,"t":"2026-08-06T17:00:00Z","v":759,"vw":10.717647},{"c":10.78,"h":10.78,"l":10.65,"n":41,"o":10.66,"t":"2026-08-06T17:15:00Z","v":3145,"vw":10.67639},{"c":10.79,"h":10.79,"l":10.7,"n":14,"o":10.78,"t":"2026-08-06T17:30:00Z","v":1925,"vw":10.720294},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-08-06T17:45:00Z","v":100,"vw":10.79},{"c":10.845,"h":10.845,"l":10.71,"n":18,"o":10.71,"t":"2026-08-06T18:30:00Z","v":1312,"vw":10.832324},{"c":10.84,"h":10.84,"l":10.765,"n":5,"o":10.765,"t":"2026-08-06T18:45:00Z","v":648,"vw":10.7975},{"c":10.695,"h":10.77,"l":10.69,"n":50,"o":10.71,"t":"2026-08-06T19:00:00Z","v":5763,"vw":10.696672},{"c":10.695,"h":10.695,"l":10.69,"n":49,"o":10.69,"t":"2026-08-06T19:15:00Z","v":3542,"vw":10.6902},{"c":10.75,"h":10.75,"l":10.34,"n":252,"o":10.6901,"t":"2026-08-06T19:30:00Z","v":17595,"vw":10.586225},{"c":10.615,"h":10.78,"l":10.525,"n":363,"o":10.76,"t":"2026-08-06T19:45:00Z","v":16404,"vw":10.623866},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-08-06T20:00:00Z","v":17451,"vw":10.61},{"c":10.95,"h":10.95,"l":10.74,"n":31,"o":10.75,"t":"2026-08-07T13:30:00Z","v":2295,"vw":10.806025},{"c":10.89,"h":10.98,"l":10.87,"n":27,"o":10.87,"t":"2026-08-07T13:45:00Z","v":2175,"vw":10.964115},{"c":10.87,"h":10.87,"l":10.78,"n":29,"o":10.78,"t":"2026-08-07T14:00:00Z","v":1160,"vw":10.839052},{"c":10.86,"h":10.945,"l":10.86,"n":3,"o":10.945,"t":"2026-08-07T14:15:00Z","v":270,"vw":10.911},{"c":10.92,"h":11.05,"l":10.92,"n":34,"o":10.94,"t":"2026-08-07T14:45:00Z","v":1930,"vw":10.999881},{"c":10.74,"h":10.92,"l":10.74,"n":78,"o":10.91,"t":"2026-08-07T15:15:00Z","v":9247,"vw":10.892075},{"c":10.64,"h":10.68,"l":10.64,"n":20,"o":10.68,"t":"2026-08-07T15:30:00Z","v":868,"vw":10.657143},{"c":10.66,"h":10.66,"l":10.645,"n":5,"o":10.645,"t":"2026-08-07T15:45:00Z","v":302,"vw":10.651667},{"c":10.645,"h":10.645,"l":10.645,"n":17,"o":10.645,"t":"2026-08-07T16:00:00Z","v":371,"vw":10.645},{"c":10.65,"h":10.76,"l":10.63,"n":104,"o":10.76,"t":"2026-08-07T16:15:00Z","v":7239,"vw":10.67072},{"c":10.5,"h":10.7028,"l":10.5,"n":103,"o":10.635,"t":"2026-08-07T16:30:00Z","v":11039,"vw":10.617743},{"c":10.31,"h":10.51,"l":10.21,"n":96,"o":10.5,"t":"2026-08-07T16:45:00Z","v":7004,"vw":10.435351},{"c":10.48,"h":10.48,"l":10.21,"n":67,"o":10.27,"t":"2026-08-07T17:00:00Z","v":2603,"vw":10.328103},{"c":10.56,"h":10.57,"l":10.45,"n":59,"o":10.45,"t":"2026-08-07T17:15:00Z","v":2234,"vw":10.534543},{"c":10.565,"h":10.57,"l":10.56,"n":92,"o":10.56,"t":"2026-08-07T17:30:00Z","v":4882,"vw":10.563674},{"c":10.6,"h":10.66,"l":10.565,"n":58,"o":10.565,"t":"2026-08-07T17:45:00Z","v":1641,"vw":10.608},{"c":10.71,"h":10.81,"l":10.6,"n":94,"o":10.6,"t":"2026-08-07T18:00:00Z","v":11217,"vw":10.71055},{"c":10.63,"h":10.71,"l":10.555,"n":105,"o":10.71,"t":"2026-08-07T18:15:00Z","v":7898,"vw":10.601903},{"c":10.66,"h":10.68,"l":10.58,"n":41,"o":10.58,"t":"2026-08-07T18:30:00Z","v":2930,"vw":10.635252},{"c":10.675,"h":10.745,"l":10.675,"n":16,"o":10.745,"t":"2026-08-07T18:45:00Z","v":1006,"vw":10.713889},{"c":10.71,"h":10.84,"l":10.675,"n":47,"o":10.675,"t":"2026-08-07T19:00:00Z","v":2074,"vw":10.736154},{"c":10.71,"h":10.775,"l":10.71,"n":4,"o":10.71,"t":"2026-08-07T19:15:00Z","v":347,"vw":10.731667},{"c":10.84,"h":10.895,"l":10.73,"n":51,"o":10.73,"t":"2026-08-07T19:30:00Z","v":18788,"vw":10.836813},{"c":10.9,"h":11.03,"l":10.82,"n":203,"o":10.87,"t":"2026-08-07T19:45:00Z","v":9352,"vw":10.892057},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-08-07T20:00:00Z","v":13904,"vw":10.92},{"c":11.13,"h":11.13,"l":10.75,"n":62,"o":10.75,"t":"2026-08-10T13:30:00Z","v":15461,"vw":11.007606},{"c":10.955,"h":11.05,"l":10.955,"n":59,"o":11.05,"t":"2026-08-10T13:45:00Z","v":11333,"vw":11.038309},{"c":10.725,"h":10.88,"l":10.725,"n":75,"o":10.88,"t":"2026-08-10T14:00:00Z","v":5544,"vw":10.858738},{"c":10.72,"h":10.72,"l":10.72,"n":4,"o":10.72,"t":"2026-08-10T14:15:00Z","v":109,"vw":10.72},{"c":10.78,"h":10.78,"l":10.67,"n":23,"o":10.67,"t":"2026-08-10T14:30:00Z","v":1412,"vw":10.767273},{"c":10.82,"h":10.82,"l":10.74,"n":59,"o":10.75,"t":"2026-08-10T14:45:00Z","v":5595,"vw":10.755549},{"c":10.74,"h":10.8,"l":10.74,"n":37,"o":10.8,"t":"2026-08-10T15:00:00Z","v":3541,"vw":10.773939},{"c":10.69,"h":10.81,"l":10.66,"n":55,"o":10.79,"t":"2026-08-10T15:15:00Z","v":5194,"vw":10.718566},{"c":10.6401,"h":10.7107,"l":10.62,"n":76,"o":10.7107,"t":"2026-08-10T15:30:00Z","v":10271,"vw":10.654192},{"c":10.4,"h":10.57,"l":10.29,"n":174,"o":10.57,"t":"2026-08-10T15:45:00Z","v":24101,"vw":10.391197},{"c":10.42,"h":10.47,"l":10.29,"n":99,"o":10.41,"t":"2026-08-10T16:00:00Z","v":23161,"vw":10.372096},{"c":10.55,"h":10.55,"l":10.32,"n":179,"o":10.43,"t":"2026-08-10T16:15:00Z","v":17808,"vw":10.426456},{"c":10.48,"h":10.48,"l":10.41,"n":47,"o":10.48,"t":"2026-08-10T16:30:00Z","v":2711,"vw":10.462368},{"c":10.55,"h":10.55,"l":10.55,"n":11,"o":10.55,"t":"2026-08-10T16:45:00Z","v":5195,"vw":10.55},{"c":10.56,"h":10.565,"l":10.55,"n":28,"o":10.565,"t":"2026-08-10T17:00:00Z","v":667,"vw":10.55625},{"c":10.58,"h":10.58,"l":10.58,"n":4,"o":10.58,"t":"2026-08-10T17:15:00Z","v":131,"vw":10.58},{"c":10.57,"h":10.57,"l":10.57,"n":8,"o":10.57,"t":"2026-08-10T17:30:00Z","v":445,"vw":10.57},{"c":10.63,"h":10.63,"l":10.63,"n":6,"o":10.63,"t":"2026-08-10T17:45:00Z","v":1615,"vw":10.63},{"c":10.53,"h":10.66,"l":10.53,"n":140,"o":10.64,"t":"2026-08-10T18:00:00Z","v":16504,"vw":10.580249},{"c":10.58,"h":10.61,"l":10.505,"n":47,"o":10.505,"t":"2026-08-10T18:15:00Z","v":7223,"vw":10.600078},{"c":10.61,"h":10.62,"l":10.56,"n":8,"o":10.56,"t":"2026-08-10T18:30:00Z","v":430,"vw":10.596667},{"c":10.355,"h":10.57,"l":10.19,"n":829,"o":10.57,"t":"2026-08-10T18:45:00Z","v":55577,"vw":10.305784},{"c":10.37,"h":10.415,"l":10.37,"n":39,"o":10.4,"t":"2026-08-10T19:00:00Z","v":1958,"vw":10.408145},{"c":10.3795,"h":10.4,"l":10.35,"n":22,"o":10.4,"t":"2026-08-10T19:15:00Z","v":1697,"vw":10.37875},{"c":10.11,"h":10.33,"l":10.11,"n":69,"o":10.33,"t":"2026-08-10T19:30:00Z","v":3864,"vw":10.273928},{"c":10.14,"h":10.27,"l":10.14,"n":263,"o":10.2,"t":"2026-08-10T19:45:00Z","v":25630,"vw":10.196899},{"c":10.225,"h":10.225,"l":10.225,"n":2,"o":10.225,"t":"2026-08-10T20:00:00Z","v":17156,"vw":10.225},{"c":9.87,"h":10.07,"l":9.87,"n":40,"o":10.07,"t":"2026-08-11T13:30:00Z","v":8625,"vw":10.034328},{"c":9.87,"h":10.205,"l":9.87,"n":107,"o":9.965,"t":"2026-08-11T13:45:00Z","v":19641,"vw":10.050592},{"c":9.98,"h":9.98,"l":9.92,"n":45,"o":9.92,"t":"2026-08-11T14:00:00Z","v":2048,"vw":9.9475},{"c":10.035,"h":10.035,"l":9.945,"n":66,"o":10.01,"t":"2026-08-11T14:15:00Z","v":13275,"vw":9.999353},{"c":10.02,"h":10.09,"l":9.95,"n":76,"o":9.95,"t":"2026-08-11T14:30:00Z","v":8387,"vw":10.029353},{"c":10.01,"h":10.08,"l":10.01,"n":33,"o":10.05,"t":"2026-08-11T14:45:00Z","v":5850,"vw":10.046779},{"c":10.01,"h":10.06,"l":10.01,"n":3,"o":10.06,"t":"2026-08-11T15:00:00Z","v":300,"vw":10.028333},{"c":10.06,"h":10.08,"l":10.06,"n":38,"o":10.06,"t":"2026-08-11T15:15:00Z","v":4161,"vw":10.061318},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-08-11T15:45:00Z","v":101,"vw":10.08},{"c":10,"h":10.06,"l":10,"n":46,"o":10.06,"t":"2026-08-11T16:00:00Z","v":7291,"vw":10.056554},{"c":10,"h":10.03,"l":10,"n":17,"o":10,"t":"2026-08-11T16:15:00Z","v":833,"vw":10.007143},{"c":9.82,"h":10.015,"l":9.66,"n":501,"o":10,"t":"2026-08-11T16:45:00Z","v":36126,"vw":9.826968},{"c":9.83,"h":9.83,"l":9.77,"n":10,"o":9.77,"t":"2026-08-11T17:00:00Z","v":533,"vw":9.805},{"c":9.73,"h":9.83,"l":9.68,"n":61,"o":9.83,"t":"2026-08-11T17:15:00Z","v":5462,"vw":9.795319},{"c":9.755,"h":9.755,"l":9.755,"n":1,"o":9.755,"t":"2026-08-11T17:30:00Z","v":305,"vw":9.755},{"c":9.78,"h":9.81,"l":9.745,"n":40,"o":9.78,"t":"2026-08-11T17:45:00Z","v":1986,"vw":9.78481},{"c":9.855,"h":9.865,"l":9.76,"n":119,"o":9.78,"t":"2026-08-11T18:00:00Z","v":10859,"vw":9.790394},{"c":9.81,"h":9.85,"l":9.81,"n":9,"o":9.85,"t":"2026-08-11T18:15:00Z","v":635,"vw":9.843333},{"c":9.81,"h":9.845,"l":9.81,"n":4,"o":9.845,"t":"2026-08-11T18:30:00Z","v":500,"vw":9.838},{"c":9.87,"h":9.87,"l":9.81,"n":26,"o":9.81,"t":"2026-08-11T18:45:00Z","v":1390,"vw":9.842921},{"c":9.985,"h":9.985,"l":9.87,"n":101,"o":9.87,"t":"2026-08-11T19:00:00Z","v":11290,"vw":9.936401},{"c":9.99,"h":10.035,"l":9.92,"n":119,"o":10.02,"t":"2026-08-11T19:15:00Z","v":10876,"vw":9.970786},{"c":9.99,"h":10.02,"l":9.98,"n":51,"o":9.99,"t":"2026-08-11T19:30:00Z","v":2534,"vw":9.996842},{"c":9.885,"h":9.99,"l":9.85,"n":368,"o":9.99,"t":"2026-08-11T19:45:00Z","v":19179,"vw":9.917304},{"c":9.92,"h":9.92,"l":9.92,"n":4,"o":9.92,"t":"2026-08-11T20:00:00Z","v":11920,"vw":9.92},{"c":9.96,"h":10.14,"l":9.9,"n":85,"o":10.03,"t":"2026-08-12T13:30:00Z","v":16016,"vw":10.05412},{"c":9.64,"h":9.87,"l":9.64,"n":52,"o":9.86,"t":"2026-08-12T13:45:00Z","v":3893,"vw":9.755631},{"c":9.66,"h":9.72,"l":9.66,"n":34,"o":9.68,"t":"2026-08-12T14:00:00Z","v":2777,"vw":9.68375},{"c":9.745,"h":9.745,"l":9.64,"n":23,"o":9.64,"t":"2026-08-12T14:15:00Z","v":1732,"vw":9.707464},{"c":9.72,"h":9.72,"l":9.72,"n":5,"o":9.72,"t":"2026-08-12T14:30:00Z","v":138,"vw":9.72},{"c":9.81,"h":9.81,"l":9.78,"n":22,"o":9.78,"t":"2026-08-12T14:45:00Z","v":996,"vw":9.794626},{"c":9.81,"h":9.81,"l":9.685,"n":174,"o":9.78,"t":"2026-08-12T15:00:00Z","v":17912,"vw":9.768017},{"c":9.78,"h":9.78,"l":9.78,"n":3,"o":9.78,"t":"2026-08-12T15:45:00Z","v":154,"vw":9.78},{"c":9.82,"h":9.83,"l":9.795,"n":13,"o":9.795,"t":"2026-08-12T16:00:00Z","v":801,"vw":9.818731},{"c":9.79,"h":9.81,"l":9.79,"n":36,"o":9.79,"t":"2026-08-12T16:15:00Z","v":7586,"vw":9.791088},{"c":9.83,"h":9.83,"l":9.81,"n":22,"o":9.81,"t":"2026-08-12T16:30:00Z","v":1579,"vw":9.819091},{"c":9.84,"h":9.84,"l":9.78,"n":76,"o":9.815,"t":"2026-08-12T16:45:00Z","v":9596,"vw":9.79617},{"c":9.82,"h":9.84,"l":9.82,"n":7,"o":9.83,"t":"2026-08-12T17:00:00Z","v":774,"vw":9.825714},{"c":9.86,"h":9.87,"l":9.845,"n":21,"o":9.8656,"t":"2026-08-12T17:15:00Z","v":1290,"vw":9.863667},{"c":9.88,"h":9.88,"l":9.855,"n":34,"o":9.87,"t":"2026-08-12T17:30:00Z","v":1195,"vw":9.872038},{"c":9.855,"h":9.855,"l":9.855,"n":2,"o":9.855,"t":"2026-08-12T17:45:00Z","v":141,"vw":9.855},{"c":9.86,"h":9.86,"l":9.86,"n":49,"o":9.86,"t":"2026-08-12T18:00:00Z","v":1426,"vw":9.86},{"c":9.89,"h":9.9,"l":9.87,"n":56,"o":9.89,"t":"2026-08-12T18:15:00Z","v":11066,"vw":9.871589},{"c":9.92,"h":9.92,"l":9.9,"n":62,"o":9.905,"t":"2026-08-12T18:30:00Z","v":2270,"vw":9.908396},{"c":9.915,"h":9.92,"l":9.9029,"n":26,"o":9.92,"t":"2026-08-12T18:45:00Z","v":1387,"vw":9.910812},{"c":9.93,"h":9.93,"l":9.93,"n":13,"o":9.93,"t":"2026-08-12T19:00:00Z","v":813,"vw":9.93},{"c":9.925,"h":9.95,"l":9.91,"n":76,"o":9.92,"t":"2026-08-12T19:15:00Z","v":11484,"vw":9.939253},{"c":9.935,"h":9.94,"l":9.89,"n":79,"o":9.89,"t":"2026-08-12T19:30:00Z","v":5986,"vw":9.909925},{"c":9.955,"h":10.09,"l":9.87,"n":385,"o":9.93,"t":"2026-08-12T19:45:00Z","v":28642,"vw":10.017093},{"c":9.97,"h":9.97,"l":9.97,"n":8,"o":9.97,"t":"2026-08-12T20:00:00Z","v":13349,"vw":9.97},{"c":9.97,"h":10.17,"l":9.97,"n":92,"o":10,"t":"2026-08-13T13:30:00Z","v":8707,"vw":10.023644},{"c":9.97,"h":9.97,"l":9.94,"n":22,"o":9.94,"t":"2026-08-13T13:45:00Z","v":1161,"vw":9.958889},{"c":10.03,"h":10.06,"l":10.03,"n":11,"o":10.05,"t":"2026-08-13T14:00:00Z","v":903,"vw":10.048333},{"c":10.07,"h":10.07,"l":10.02,"n":73,"o":10.03,"t":"2026-08-13T14:30:00Z","v":7469,"vw":10.032325},{"c":10.075,"h":10.075,"l":10.03,"n":16,"o":10.04,"t":"2026-08-13T14:45:00Z","v":872,"vw":10.042485},{"c":9.985,"h":10.08,"l":9.975,"n":95,"o":10.08,"t":"2026-08-13T15:00:00Z","v":9463,"vw":10.018471},{"c":9.925,"h":9.985,"l":9.925,"n":57,"o":9.985,"t":"2026-08-13T15:15:00Z","v":3634,"vw":9.947292},{"c":9.95,"h":9.95,"l":9.905,"n":26,"o":9.905,"t":"2026-08-13T15:30:00Z","v":1336,"vw":9.913},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-08-13T15:45:00Z","v":278,"vw":9.95},{"c":9.835,"h":9.95,"l":9.81,"n":98,"o":9.92,"t":"2026-08-13T16:00:00Z","v":12472,"vw":9.902101},{"c":9.87,"h":9.9,"l":9.835,"n":20,"o":9.835,"t":"2026-08-13T16:15:00Z","v":1408,"vw":9.850455},{"c":9.87,"h":9.93,"l":9.87,"n":11,"o":9.91,"t":"2026-08-13T16:30:00Z","v":519,"vw":9.908027},{"c":9.94,"h":9.94,"l":9.87,"n":14,"o":9.87,"t":"2026-08-13T16:45:00Z","v":359,"vw":9.897778},{"c":9.975,"h":9.975,"l":9.9,"n":35,"o":9.9,"t":"2026-08-13T17:00:00Z","v":2893,"vw":9.917804},{"c":9.915,"h":9.975,"l":9.915,"n":72,"o":9.96,"t":"2026-08-13T17:15:00Z","v":9446,"vw":9.954786},{"c":9.89,"h":9.89,"l":9.89,"n":9,"o":9.89,"t":"2026-08-13T17:30:00Z","v":309,"vw":9.89},{"c":9.92,"h":9.92,"l":9.92,"n":8,"o":9.92,"t":"2026-08-13T17:45:00Z","v":407,"vw":9.92},{"c":9.9,"h":9.92,"l":9.89,"n":16,"o":9.89,"t":"2026-08-13T18:00:00Z","v":1430,"vw":9.895833},{"c":10.08,"h":10.1,"l":9.93,"n":91,"o":9.96,"t":"2026-08-13T18:30:00Z","v":4087,"vw":10.020129},{"c":10.035,"h":10.08,"l":10.015,"n":60,"o":10.0404,"t":"2026-08-13T18:45:00Z","v":5039,"vw":10.050835},{"c":10.055,"h":10.055,"l":10.03,"n":27,"o":10.03,"t":"2026-08-13T19:00:00Z","v":1073,"vw":10.046875},{"c":10.08,"h":10.08,"l":10.06,"n":16,"o":10.06,"t":"2026-08-13T19:15:00Z","v":395,"vw":10.07},{"c":10.08,"h":10.09,"l":10.06,"n":92,"o":10.08,"t":"2026-08-13T19:30:00Z","v":3682,"vw":10.0775},{"c":10.13,"h":10.13,"l":10.05,"n":379,"o":10.08,"t":"2026-08-13T19:45:00Z","v":19558,"vw":10.093233},{"c":10.11,"h":10.11,"l":10.11,"n":6,"o":10.11,"t":"2026-08-13T20:00:00Z","v":14216,"vw":10.11},{"c":10,"h":10.155,"l":10,"n":37,"o":10.11,"t":"2026-08-14T13:30:00Z","v":4351,"vw":10.101921},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-08-14T13:45:00Z","v":100,"vw":10.02},{"c":10.01,"h":10.02,"l":10,"n":33,"o":10.02,"t":"2026-08-14T14:00:00Z","v":1464,"vw":10.005688},{"c":10.03,"h":10.03,"l":9.955,"n":58,"o":10,"t":"2026-08-14T14:15:00Z","v":5227,"vw":10.002149},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-08-14T14:30:00Z","v":124,"vw":10.03},{"c":10.095,"h":10.1,"l":10.03,"n":62,"o":10.03,"t":"2026-08-14T14:45:00Z","v":3066,"vw":10.088044},{"c":10.115,"h":10.115,"l":10.095,"n":10,"o":10.095,"t":"2026-08-14T15:00:00Z","v":531,"vw":10.099082},{"c":10.125,"h":10.135,"l":10.125,"n":8,"o":10.135,"t":"2026-08-14T15:15:00Z","v":1808,"vw":10.134134},{"c":10.125,"h":10.125,"l":10.125,"n":4,"o":10.125,"t":"2026-08-14T15:30:00Z","v":329,"vw":10.125},{"c":10.15,"h":10.15,"l":10.125,"n":6,"o":10.125,"t":"2026-08-14T15:45:00Z","v":520,"vw":10.142632},{"c":10.0598,"h":10.13,"l":10.0598,"n":26,"o":10.13,"t":"2026-08-14T16:00:00Z","v":4905,"vw":10.122376},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-08-14T16:15:00Z","v":540,"vw":10.02},{"c":10,"h":10.02,"l":10,"n":33,"o":10.02,"t":"2026-08-14T16:30:00Z","v":4258,"vw":10.016703},{"c":10.015,"h":10.02,"l":10,"n":31,"o":10,"t":"2026-08-14T16:45:00Z","v":1962,"vw":10.007966},{"c":10.03,"h":10.03,"l":10,"n":46,"o":10,"t":"2026-08-14T17:00:00Z","v":2840,"vw":10.008651},{"c":10.04,"h":10.04,"l":10.04,"n":18,"o":10.04,"t":"2026-08-14T17:15:00Z","v":1069,"vw":10.04},{"c":10.07,"h":10.07,"l":10.07,"n":13,"o":10.07,"t":"2026-08-14T17:30:00Z","v":322,"vw":10.07},{"c":10.09,"h":10.09,"l":10.05,"n":23,"o":10.05,"t":"2026-08-14T17:45:00Z","v":1364,"vw":10.065789},{"c":10.04,"h":10.085,"l":10.025,"n":79,"o":10.085,"t":"2026-08-14T18:00:00Z","v":16684,"vw":10.067485},{"c":10,"h":10.08,"l":10,"n":83,"o":10.04,"t":"2026-08-14T18:15:00Z","v":14210,"vw":10.040866},{"c":9.96,"h":10.026,"l":9.915,"n":107,"o":10.015,"t":"2026-08-14T18:30:00Z","v":11311,"vw":9.973143},{"c":10.005,"h":10.04,"l":9.96,"n":82,"o":9.96,"t":"2026-08-14T18:45:00Z","v":3351,"vw":10.004224},{"c":9.98,"h":10.005,"l":9.97,"n":61,"o":10.005,"t":"2026-08-14T19:00:00Z","v":2653,"vw":9.981473},{"c":9.975,"h":9.995,"l":9.94,"n":38,"o":9.98,"t":"2026-08-14T19:15:00Z","v":2150,"vw":9.965626},{"c":9.975,"h":9.975,"l":9.93,"n":72,"o":9.975,"t":"2026-08-14T19:30:00Z","v":2784,"vw":9.959011},{"c":10.23,"h":10.23,"l":9.965,"n":437,"o":9.975,"t":"2026-08-14T19:45:00Z","v":23987,"vw":10.115825},{"c":10.19,"h":10.19,"l":10.19,"n":4,"o":10.19,"t":"2026-08-14T20:00:00Z","v":16871,"vw":10.19},{"c":10.11,"h":10.195,"l":10.09,"n":69,"o":10.09,"t":"2026-08-17T13:30:00Z","v":6553,"vw":10.111382},{"c":10.06,"h":10.06,"l":10.06,"n":20,"o":10.06,"t":"2026-08-17T13:45:00Z","v":1365,"vw":10.06},{"c":10.14,"h":10.22,"l":10.12,"n":32,"o":10.12,"t":"2026-08-17T14:00:00Z","v":2099,"vw":10.153985},{"c":10.2,"h":10.245,"l":10.15,"n":35,"o":10.15,"t":"2026-08-17T14:15:00Z","v":2348,"vw":10.180619},{"c":10.19,"h":10.235,"l":10.18,"n":66,"o":10.23,"t":"2026-08-17T14:30:00Z","v":5131,"vw":10.210106},{"c":10.14,"h":10.175,"l":10.14,"n":9,"o":10.15,"t":"2026-08-17T14:45:00Z","v":710,"vw":10.147719},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-08-17T15:00:00Z","v":100,"vw":10.14},{"c":10.18,"h":10.18,"l":10.14,"n":39,"o":10.14,"t":"2026-08-17T15:15:00Z","v":3236,"vw":10.145866},{"c":10.14,"h":10.16,"l":10.11,"n":59,"o":10.16,"t":"2026-08-17T15:30:00Z","v":4009,"vw":10.146755},{"c":10.158,"h":10.158,"l":10.04,"n":203,"o":10.14,"t":"2026-08-17T15:45:00Z","v":8687,"vw":10.095657},{"c":10.14,"h":10.15,"l":10.14,"n":51,"o":10.14,"t":"2026-08-17T16:00:00Z","v":2591,"vw":10.147286},{"c":10.12,"h":10.13,"l":10.12,"n":4,"o":10.13,"t":"2026-08-17T16:30:00Z","v":260,"vw":10.125},{"c":10.21,"h":10.21,"l":10.15,"n":27,"o":10.16,"t":"2026-08-17T17:00:00Z","v":1901,"vw":10.178569},{"c":10.18,"h":10.23,"l":10.18,"n":75,"o":10.19,"t":"2026-08-17T17:15:00Z","v":5306,"vw":10.18494},{"c":10.15,"h":10.15,"l":10.14,"n":10,"o":10.15,"t":"2026-08-17T17:30:00Z","v":616,"vw":10.148},{"c":10.255,"h":10.28,"l":10.2,"n":117,"o":10.2,"t":"2026-08-17T17:45:00Z","v":21405,"vw":10.255929},{"c":10.26,"h":10.26,"l":10.255,"n":11,"o":10.255,"t":"2026-08-17T18:00:00Z","v":951,"vw":10.2575},{"c":10.27,"h":10.27,"l":10.27,"n":18,"o":10.27,"t":"2026-08-17T18:15:00Z","v":968,"vw":10.27},{"c":10.155,"h":10.265,"l":10.155,"n":40,"o":10.265,"t":"2026-08-17T18:30:00Z","v":2696,"vw":10.233689},{"c":10.21,"h":10.21,"l":10.21,"n":3,"o":10.21,"t":"2026-08-17T18:45:00Z","v":118,"vw":10.21},{"c":10.26,"h":10.26,"l":10.21,"n":45,"o":10.21,"t":"2026-08-17T19:00:00Z","v":4449,"vw":10.234376},{"c":10.21,"h":10.28,"l":10.19,"n":43,"o":10.26,"t":"2026-08-17T19:15:00Z","v":2996,"vw":10.228323},{"c":10.18,"h":10.23,"l":10.15,"n":50,"o":10.23,"t":"2026-08-17T19:30:00Z","v":2193,"vw":10.185623},{"c":10.2,"h":10.2,"l":10.145,"n":194,"o":10.2,"t":"2026-08-17T19:45:00Z","v":23792,"vw":10.18926},{"c":10.16,"h":10.16,"l":10.16,"n":8,"o":10.16,"t":"2026-08-17T20:00:00Z","v":13174,"vw":10.16},{"c":10.16,"h":10.16,"l":10.16,"n":5,"o":10.16,"t":"2026-08-18T12:15:00Z","v":196,"vw":10.16},{"c":10.04,"h":10.2275,"l":10.03,"n":270,"o":10.15,"t":"2026-08-18T13:30:00Z","v":9958,"vw":10.170766},{"c":10.16,"h":10.2,"l":10.155,"n":24,"o":10.155,"t":"2026-08-18T13:45:00Z","v":2326,"vw":10.193863},{"c":10.13,"h":10.13,"l":10.12,"n":13,"o":10.13,"t":"2026-08-18T14:00:00Z","v":425,"vw":10.126667},{"c":10.145,"h":10.145,"l":10.145,"n":1,"o":10.145,"t":"2026-08-18T14:15:00Z","v":100,"vw":10.145},{"c":10.065,"h":10.12,"l":10.03,"n":45,"o":10.12,"t":"2026-08-18T14:30:00Z","v":4326,"vw":10.112187},{"c":10.1126,"h":10.1126,"l":10.07,"n":24,"o":10.07,"t":"2026-08-18T14:45:00Z","v":973,"vw":10.080199},{"c":10.095,"h":10.11,"l":10.045,"n":79,"o":10.06,"t":"2026-08-18T15:00:00Z","v":5278,"vw":10.066363},{"c":10.02,"h":10.07,"l":10.02,"n":48,"o":10.07,"t":"2026-08-18T15:30:00Z","v":3206,"vw":10.066626},{"c":10.01,"h":10.05,"l":10.01,"n":7,"o":10.01,"t":"2026-08-18T15:45:00Z","v":306,"vw":10.023333},{"c":10.045,"h":10.08,"l":10.045,"n":20,"o":10.08,"t":"2026-08-18T16:00:00Z","v":1057,"vw":10.049854},{"c":10.04,"h":10.045,"l":10.04,"n":25,"o":10.045,"t":"2026-08-18T16:15:00Z","v":1307,"vw":10.044609},{"c":10.045,"h":10.045,"l":10.045,"n":5,"o":10.045,"t":"2026-08-18T16:30:00Z","v":118,"vw":10.045},{"c":10.1,"h":10.1,"l":10.05,"n":73,"o":10.05,"t":"2026-08-18T16:45:00Z","v":2201,"vw":10.070714},{"c":10.08,"h":10.08,"l":10.08,"n":35,"o":10.08,"t":"2026-08-18T17:00:00Z","v":3809,"vw":10.08},{"c":10.09,"h":10.11,"l":10.08,"n":8,"o":10.11,"t":"2026-08-18T17:30:00Z","v":375,"vw":10.095233},{"c":10.095,"h":10.095,"l":10.08,"n":2,"o":10.08,"t":"2026-08-18T17:45:00Z","v":200,"vw":10.0875},{"c":9.91,"h":10.08,"l":9.91,"n":164,"o":10.08,"t":"2026-08-18T18:00:00Z","v":23186,"vw":10.009897},{"c":9.925,"h":9.95,"l":9.85,"n":26,"o":9.91,"t":"2026-08-18T18:15:00Z","v":1647,"vw":9.888},{"c":9.91,"h":9.91,"l":9.91,"n":4,"o":9.91,"t":"2026-08-18T18:30:00Z","v":104,"vw":9.91},{"c":9.955,"h":9.97,"l":9.91,"n":95,"o":9.9218,"t":"2026-08-18T19:00:00Z","v":10230,"vw":9.917342},{"c":9.965,"h":9.97,"l":9.95,"n":45,"o":9.97,"t":"2026-08-18T19:15:00Z","v":2901,"vw":9.957382},{"c":9.97,"h":10,"l":9.97,"n":102,"o":9.975,"t":"2026-08-18T19:30:00Z","v":10869,"vw":9.981112},{"c":9.99,"h":10.04,"l":9.93,"n":299,"o":9.98,"t":"2026-08-18T19:45:00Z","v":11636,"vw":9.98682},{"c":9.98,"h":9.98,"l":9.98,"n":5,"o":9.98,"t":"2026-08-18T20:00:00Z","v":10261,"vw":9.98},{"c":10.14,"h":10.15,"l":10,"n":22,"o":10.08,"t":"2026-08-19T13:30:00Z","v":2271,"vw":10.081851},{"c":10.05,"h":10.09,"l":10,"n":61,"o":10.09,"t":"2026-08-19T13:45:00Z","v":4299,"vw":10.076286},{"c":10.07,"h":10.1,"l":10.055,"n":57,"o":10.055,"t":"2026-08-19T14:00:00Z","v":2600,"vw":10.078732},{"c":10.09,"h":10.12,"l":10.09,"n":27,"o":10.12,"t":"2026-08-19T14:15:00Z","v":627,"vw":10.108189},{"c":10.2,"h":10.2,"l":10.12,"n":39,"o":10.12,"t":"2026-08-19T14:30:00Z","v":2650,"vw":10.187689},{"c":10.26,"h":10.32,"l":10.19,"n":100,"o":10.21,"t":"2026-08-19T14:45:00Z","v":13408,"vw":10.236779},{"c":10.25,"h":10.33,"l":10.2,"n":131,"o":10.32,"t":"2026-08-19T15:00:00Z","v":11584,"vw":10.300364},{"c":10.265,"h":10.345,"l":10.22,"n":113,"o":10.28,"t":"2026-08-19T15:15:00Z","v":4706,"vw":10.292372},{"c":10.15,"h":10.295,"l":10.145,"n":92,"o":10.28,"t":"2026-08-19T15:45:00Z","v":13929,"vw":10.248925},{"c":10.18,"h":10.25,"l":10.17,"n":46,"o":10.195,"t":"2026-08-19T16:00:00Z","v":2053,"vw":10.210136},{"c":10.205,"h":10.21,"l":10.17,"n":55,"o":10.17,"t":"2026-08-19T16:15:00Z","v":3523,"vw":10.178968},{"c":10.15,"h":10.17,"l":10.06,"n":93,"o":10.17,"t":"2026-08-19T16:30:00Z","v":6956,"vw":10.161212},{"c":10.14,"h":10.18,"l":10.14,"n":19,"o":10.17,"t":"2026-08-19T16:45:00Z","v":785,"vw":10.149763},{"c":10.1,"h":10.13,"l":10.09,"n":13,"o":10.09,"t":"2026-08-19T17:00:00Z","v":385,"vw":10.106667},{"c":10.125,"h":10.125,"l":10.09,"n":7,"o":10.09,"t":"2026-08-19T17:15:00Z","v":245,"vw":10.1075},{"c":10.125,"h":10.125,"l":10.1,"n":30,"o":10.125,"t":"2026-08-19T17:30:00Z","v":2223,"vw":10.119871},{"c":10.135,"h":10.18,"l":10.09,"n":21,"o":10.135,"t":"2026-08-19T17:45:00Z","v":1041,"vw":10.136434},{"c":10.155,"h":10.16,"l":10.1,"n":31,"o":10.14,"t":"2026-08-19T18:00:00Z","v":1842,"vw":10.128929},{"c":10.155,"h":10.155,"l":10.155,"n":2,"o":10.155,"t":"2026-08-19T18:15:00Z","v":200,"vw":10.155},{"c":10.155,"h":10.155,"l":10.155,"n":6,"o":10.155,"t":"2026-08-19T18:30:00Z","v":251,"vw":10.155},{"c":10.155,"h":10.155,"l":10.155,"n":3,"o":10.155,"t":"2026-08-19T18:45:00Z","v":103,"vw":10.155},{"c":10.24,"h":10.33,"l":10.145,"n":138,"o":10.145,"t":"2026-08-19T19:00:00Z","v":16726,"vw":10.222365},{"c":10.21,"h":10.21,"l":10.155,"n":33,"o":10.17,"t":"2026-08-19T19:15:00Z","v":1989,"vw":10.200378},{"c":10.19,"h":10.29,"l":10.19,"n":84,"o":10.21,"t":"2026-08-19T19:30:00Z","v":2658,"vw":10.229412},{"c":10.38,"h":10.38,"l":10.05,"n":513,"o":10.1502,"t":"2026-08-19T19:45:00Z","v":34057,"vw":10.212641},{"c":10.11,"h":10.11,"l":10.11,"n":7,"o":10.11,"t":"2026-08-19T20:00:00Z","v":12616,"vw":10.11},{"c":10,"h":10.02,"l":10,"n":24,"o":10,"t":"2026-08-20T13:30:00Z","v":3222,"vw":10.002157},{"c":9.945,"h":10.02,"l":9.9,"n":55,"o":10,"t":"2026-08-20T14:00:00Z","v":6169,"vw":9.998174},{"c":9.975,"h":9.975,"l":9.975,"n":5,"o":9.975,"t":"2026-08-20T14:15:00Z","v":303,"vw":9.975},{"c":9.92,"h":9.99,"l":9.92,"n":43,"o":9.99,"t":"2026-08-20T15:00:00Z","v":1866,"vw":9.977384},{"c":9.915,"h":9.915,"l":9.915,"n":4,"o":9.915,"t":"2026-08-20T15:15:00Z","v":103,"vw":9.915},{"c":9.77,"h":9.91,"l":9.77,"n":64,"o":9.91,"t":"2026-08-20T15:30:00Z","v":9647,"vw":9.850675},{"c":9.77,"h":9.78,"l":9.77,"n":10,"o":9.78,"t":"2026-08-20T15:45:00Z","v":1000,"vw":9.772},{"c":9.82,"h":9.82,"l":9.77,"n":44,"o":9.78,"t":"2026-08-20T16:00:00Z","v":2354,"vw":9.805556},{"c":9.89,"h":9.9,"l":9.79,"n":59,"o":9.79,"t":"2026-08-20T16:30:00Z","v":1986,"vw":9.827128},{"c":9.86,"h":9.98,"l":9.85,"n":204,"o":9.9,"t":"2026-08-20T16:45:00Z","v":35547,"vw":9.921822},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-08-20T17:00:00Z","v":201,"vw":9.87},{"c":9.845,"h":9.86,"l":9.78,"n":61,"o":9.78,"t":"2026-08-20T17:15:00Z","v":3067,"vw":9.810209},{"c":9.865,"h":9.865,"l":9.845,"n":31,"o":9.845,"t":"2026-08-20T17:30:00Z","v":914,"vw":9.85165},{"c":9.7,"h":9.83,"l":9.7,"n":129,"o":9.83,"t":"2026-08-20T17:45:00Z","v":11185,"vw":9.769028},{"c":9.65,"h":9.69,"l":9.645,"n":92,"o":9.68,"t":"2026-08-20T18:15:00Z","v":4104,"vw":9.663406},{"c":9.645,"h":9.69,"l":9.64,"n":5,"o":9.69,"t":"2026-08-20T18:30:00Z","v":655,"vw":9.672143},{"c":9.715,"h":9.715,"l":9.605,"n":46,"o":9.65,"t":"2026-08-20T18:45:00Z","v":2483,"vw":9.628293},{"c":9.66,"h":9.68,"l":9.655,"n":31,"o":9.68,"t":"2026-08-20T19:15:00Z","v":1799,"vw":9.668232},{"c":9.66,"h":9.68,"l":9.635,"n":68,"o":9.68,"t":"2026-08-20T19:30:00Z","v":3327,"vw":9.654174},{"c":9.71,"h":9.78,"l":9.61,"n":249,"o":9.645,"t":"2026-08-20T19:45:00Z","v":9632,"vw":9.676682},{"c":9.68,"h":9.68,"l":9.68,"n":6,"o":9.68,"t":"2026-08-20T20:00:00Z","v":8228,"vw":9.68},{"c":9.57,"h":9.79,"l":9.57,"n":6,"o":9.79,"t":"2026-08-21T13:30:00Z","v":5025,"vw":9.78553},{"c":9.5,"h":9.61,"l":9.39,"n":100,"o":9.61,"t":"2026-08-21T13:45:00Z","v":7500,"vw":9.540833},{"c":9.63,"h":9.63,"l":9.57,"n":52,"o":9.61,"t":"2026-08-21T14:30:00Z","v":2585,"vw":9.600901},{"c":9.7,"h":9.7,"l":9.7,"n":18,"o":9.7,"t":"2026-08-21T14:45:00Z","v":1277,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":12,"o":9.7,"t":"2026-08-21T15:00:00Z","v":764,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":5,"o":9.7,"t":"2026-08-21T15:15:00Z","v":263,"vw":9.7},{"c":9.715,"h":9.715,"l":9.7,"n":10,"o":9.715,"t":"2026-08-21T15:30:00Z","v":862,"vw":9.705625},{"c":9.72,"h":9.75,"l":9.72,"n":49,"o":9.75,"t":"2026-08-21T15:45:00Z","v":4544,"vw":9.727057},{"c":9.66,"h":9.72,"l":9.66,"n":52,"o":9.68,"t":"2026-08-21T16:45:00Z","v":6216,"vw":9.676462},{"c":9.68,"h":9.68,"l":9.68,"n":4,"o":9.68,"t":"2026-08-21T17:00:00Z","v":157,"vw":9.68},{"c":9.585,"h":9.7121,"l":9.585,"n":67,"o":9.7121,"t":"2026-08-21T17:30:00Z","v":8702,"vw":9.6511},{"c":9.62,"h":9.64,"l":9.585,"n":30,"o":9.585,"t":"2026-08-21T17:45:00Z","v":1549,"vw":9.608844},{"c":9.685,"h":9.685,"l":9.685,"n":4,"o":9.685,"t":"2026-08-21T18:15:00Z","v":488,"vw":9.685},{"c":9.7,"h":9.705,"l":9.635,"n":68,"o":9.64,"t":"2026-08-21T19:00:00Z","v":3989,"vw":9.662609},{"c":9.655,"h":9.66,"l":9.605,"n":76,"o":9.66,"t":"2026-08-21T19:15:00Z","v":5690,"vw":9.626644},{"c":9.69,"h":9.69,"l":9.62,"n":79,"o":9.63,"t":"2026-08-21T19:30:00Z","v":3985,"vw":9.65125},{"c":9.72,"h":9.745,"l":9.62,"n":201,"o":9.69,"t":"2026-08-21T19:45:00Z","v":8966,"vw":9.684412},{"c":9.64,"h":9.64,"l":9.64,"n":5,"o":9.64,"t":"2026-08-21T20:00:00Z","v":9881,"vw":9.64},{"c":9.47,"h":9.6,"l":9.47,"n":17,"o":9.6,"t":"2026-08-24T13:30:00Z","v":3636,"vw":9.59622},{"c":9.625,"h":9.625,"l":9.545,"n":31,"o":9.61,"t":"2026-08-24T14:00:00Z","v":3254,"vw":9.603867},{"c":9.545,"h":9.545,"l":9.545,"n":5,"o":9.545,"t":"2026-08-24T14:15:00Z","v":122,"vw":9.545},{"c":9.545,"h":9.545,"l":9.545,"n":3,"o":9.545,"t":"2026-08-24T14:30:00Z","v":102,"vw":9.545},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-08-24T14:45:00Z","v":201,"vw":9.63},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-08-24T15:15:00Z","v":100,"vw":9.63},{"c":9.63,"h":9.71,"l":9.58,"n":123,"o":9.62,"t":"2026-08-24T15:30:00Z","v":7037,"vw":9.632146},{"c":9.655,"h":9.655,"l":9.64,"n":7,"o":9.64,"t":"2026-08-24T15:45:00Z","v":389,"vw":9.65},{"c":9.62,"h":9.62,"l":9.62,"n":19,"o":9.62,"t":"2026-08-24T16:00:00Z","v":591,"vw":9.62},{"c":9.5438,"h":9.655,"l":9.5438,"n":31,"o":9.655,"t":"2026-08-24T16:15:00Z","v":3051,"vw":9.612373},{"c":9.59,"h":9.59,"l":9.59,"n":5,"o":9.59,"t":"2026-08-24T16:30:00Z","v":402,"vw":9.59},{"c":9.58,"h":9.58,"l":9.5554,"n":19,"o":9.58,"t":"2026-08-24T16:45:00Z","v":1850,"vw":9.565656},{"c":9.615,"h":9.64,"l":9.58,"n":32,"o":9.58,"t":"2026-08-24T17:00:00Z","v":2034,"vw":9.61561},{"c":9.565,"h":9.615,"l":9.565,"n":36,"o":9.615,"t":"2026-08-24T17:15:00Z","v":3219,"vw":9.591903},{"c":9.57,"h":9.6,"l":9.565,"n":24,"o":9.565,"t":"2026-08-24T17:30:00Z","v":1467,"vw":9.571364},{"c":9.58,"h":9.6,"l":9.555,"n":57,"o":9.57,"t":"2026-08-24T17:45:00Z","v":3801,"vw":9.570988},{"c":9.61,"h":9.61,"l":9.585,"n":17,"o":9.585,"t":"2026-08-24T18:00:00Z","v":1052,"vw":9.588496},{"c":9.595,"h":9.62,"l":9.585,"n":25,"o":9.62,"t":"2026-08-24T18:15:00Z","v":1277,"vw":9.596667},{"c":9.59,"h":9.635,"l":9.585,"n":39,"o":9.585,"t":"2026-08-24T18:30:00Z","v":2030,"vw":9.597996},{"c":9.62,"h":9.62,"l":9.62,"n":6,"o":9.62,"t":"2026-08-24T18:45:00Z","v":412,"vw":9.62},{"c":9.54,"h":9.62,"l":9.54,"n":55,"o":9.62,"t":"2026-08-24T19:00:00Z","v":3535,"vw":9.574125},{"c":9.51,"h":9.525,"l":9.51,"n":30,"o":9.525,"t":"2026-08-24T19:15:00Z","v":1038,"vw":9.517419},{"c":9.47,"h":9.485,"l":9.44,"n":37,"o":9.485,"t":"2026-08-24T19:30:00Z","v":1427,"vw":9.46302},{"c":9.52,"h":9.62,"l":9.44,"n":330,"o":9.45,"t":"2026-08-24T19:45:00Z","v":20919,"vw":9.52936},{"c":9.55,"h":9.55,"l":9.55,"n":5,"o":9.55,"t":"2026-08-24T20:00:00Z","v":15884,"vw":9.55},{"c":9.47,"h":9.63,"l":9.47,"n":64,"o":9.63,"t":"2026-08-25T13:30:00Z","v":8251,"vw":9.582969},{"c":9.345,"h":9.53,"l":9.2905,"n":106,"o":9.53,"t":"2026-08-25T13:45:00Z","v":6573,"vw":9.414501},{"c":9.2,"h":9.28,"l":9.2,"n":18,"o":9.28,"t":"2026-08-25T14:00:00Z","v":918,"vw":9.264444},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-08-25T14:30:00Z","v":100,"vw":9.28},{"c":9.285,"h":9.285,"l":9.225,"n":6,"o":9.28,"t":"2026-08-25T15:00:00Z","v":327,"vw":9.263333},{"c":9.18,"h":9.23,"l":9.18,"n":56,"o":9.23,"t":"2026-08-25T15:15:00Z","v":5189,"vw":9.211216},{"c":9.205,"h":9.205,"l":9.155,"n":32,"o":9.17,"t":"2026-08-25T15:30:00Z","v":1645,"vw":9.167692},{"c":9.23,"h":9.26,"l":9.15,"n":44,"o":9.26,"t":"2026-08-25T15:45:00Z","v":3293,"vw":9.20248},{"c":9.135,"h":9.23,"l":9.135,"n":50,"o":9.23,"t":"2026-08-25T16:00:00Z","v":5165,"vw":9.16844},{"c":9.165,"h":9.165,"l":9.125,"n":27,"o":9.125,"t":"2026-08-25T16:15:00Z","v":2774,"vw":9.151998},{"c":9.18,"h":9.18,"l":9.18,"n":16,"o":9.18,"t":"2026-08-25T16:30:00Z","v":588,"vw":9.18},{"c":9.17,"h":9.22,"l":9.17,"n":90,"o":9.185,"t":"2026-08-25T16:45:00Z","v":7951,"vw":9.191428},{"c":9.16,"h":9.17,"l":9.13,"n":30,"o":9.16,"t":"2026-08-25T17:00:00Z","v":1929,"vw":9.15},{"c":9.145,"h":9.19,"l":9.13,"n":51,"o":9.16,"t":"2026-08-25T17:15:00Z","v":3917,"vw":9.152664},{"c":9.185,"h":9.185,"l":9.14,"n":9,"o":9.14,"t":"2026-08-25T17:30:00Z","v":757,"vw":9.146429},{"c":9.12,"h":9.185,"l":9.12,"n":37,"o":9.185,"t":"2026-08-25T17:45:00Z","v":3373,"vw":9.137006},{"c":9.1201,"h":9.1201,"l":9.075,"n":44,"o":9.12,"t":"2026-08-25T18:00:00Z","v":2644,"vw":9.104913},{"c":9.12,"h":9.12,"l":9.06,"n":5,"o":9.06,"t":"2026-08-25T18:15:00Z","v":370,"vw":9.1},{"c":9.12,"h":9.12,"l":9.055,"n":9,"o":9.12,"t":"2026-08-25T18:30:00Z","v":904,"vw":9.081667},{"c":9.09,"h":9.135,"l":9.08,"n":182,"o":9.135,"t":"2026-08-25T18:45:00Z","v":16844,"vw":9.115647},{"c":8.975,"h":9.145,"l":8.91,"n":442,"o":9.09,"t":"2026-08-25T19:00:00Z","v":37029,"vw":9.092531},{"c":8.98,"h":9.02,"l":8.86,"n":206,"o":8.92,"t":"2026-08-25T19:15:00Z","v":16947,"vw":8.908782},{"c":8.895,"h":9.035,"l":8.85,"n":160,"o":9.025,"t":"2026-08-25T19:30:00Z","v":18786,"vw":8.910643},{"c":8.93,"h":8.97,"l":8.85,"n":323,"o":8.895,"t":"2026-08-25T19:45:00Z","v":21322,"vw":8.930241},{"c":9.09,"h":9.09,"l":8.96,"n":8,"o":8.96,"t":"2026-08-25T20:00:00Z","v":18487,"vw":8.962521},{"c":8.96,"h":8.97,"l":8.96,"n":2,"o":8.97,"t":"2026-08-26T08:00:00Z","v":351,"vw":8.962877},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-08-26T12:45:00Z","v":200,"vw":8.96},{"c":9.08,"h":9.13,"l":8.73,"n":180,"o":8.9,"t":"2026-08-26T13:30:00Z","v":17844,"vw":8.911736},{"c":9.125,"h":9.3,"l":9.065,"n":119,"o":9.125,"t":"2026-08-26T13:45:00Z","v":9516,"vw":9.202715},{"c":9.18,"h":9.2549,"l":9.125,"n":26,"o":9.125,"t":"2026-08-26T14:00:00Z","v":1418,"vw":9.202846},{"c":9.095,"h":9.13,"l":9.06,"n":50,"o":9.13,"t":"2026-08-26T14:15:00Z","v":3164,"vw":9.113164},{"c":8.975,"h":9.06,"l":8.975,"n":48,"o":9.06,"t":"2026-08-26T14:30:00Z","v":3070,"vw":9.011459},{"c":8.92,"h":9.01,"l":8.92,"n":49,"o":8.95,"t":"2026-08-26T14:45:00Z","v":2468,"vw":8.973125},{"c":8.88,"h":8.925,"l":8.88,"n":48,"o":8.925,"t":"2026-08-26T15:00:00Z","v":3021,"vw":8.901151},{"c":8.9,"h":8.9,"l":8.89,"n":6,"o":8.89,"t":"2026-08-26T15:15:00Z","v":372,"vw":8.895},{"c":8.94,"h":8.94,"l":8.94,"n":8,"o":8.94,"t":"2026-08-26T15:30:00Z","v":266,"vw":8.94},{"c":8.9184,"h":8.96,"l":8.9184,"n":27,"o":8.96,"t":"2026-08-26T15:45:00Z","v":2030,"vw":8.930849},{"c":8.9641,"h":8.9641,"l":8.91,"n":13,"o":8.92,"t":"2026-08-26T16:00:00Z","v":1229,"vw":8.939588},{"c":8.95,"h":8.97,"l":8.93,"n":18,"o":8.93,"t":"2026-08-26T16:30:00Z","v":955,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-08-26T16:45:00Z","v":140,"vw":8.95},{"c":8.965,"h":8.965,"l":8.94,"n":36,"o":8.94,"t":"2026-08-26T17:00:00Z","v":2721,"vw":8.944554},{"c":8.97,"h":8.97,"l":8.965,"n":8,"o":8.965,"t":"2026-08-26T17:15:00Z","v":757,"vw":8.969286},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-08-26T17:30:00Z","v":507,"vw":8.98},{"c":8.96,"h":8.98,"l":8.96,"n":40,"o":8.98,"t":"2026-08-26T17:45:00Z","v":5602,"vw":8.978933},{"c":8.975,"h":8.975,"l":8.97,"n":5,"o":8.97,"t":"2026-08-26T18:00:00Z","v":231,"vw":8.9725},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-08-26T18:15:00Z","v":101,"vw":8.96},{"c":8.93,"h":8.99,"l":8.92,"n":69,"o":8.99,"t":"2026-08-26T18:45:00Z","v":3129,"vw":8.958837},{"c":8.93,"h":8.94,"l":8.925,"n":41,"o":8.935,"t":"2026-08-26T19:00:00Z","v":1715,"vw":8.936113},{"c":8.92,"h":8.935,"l":8.92,"n":32,"o":8.93,"t":"2026-08-26T19:15:00Z","v":2197,"vw":8.927852},{"c":9.005,"h":9.015,"l":8.91,"n":236,"o":8.9281,"t":"2026-08-26T19:30:00Z","v":28221,"vw":8.945896},{"c":9.03,"h":9.03,"l":8.99,"n":270,"o":8.99,"t":"2026-08-26T19:45:00Z","v":10487,"vw":9.010915},{"c":9.02,"h":9.02,"l":9.02,"n":5,"o":9.02,"t":"2026-08-26T20:00:00Z","v":10790,"vw":9.02},{"c":9.235,"h":9.29,"l":8.9955,"n":52,"o":9.12,"t":"2026-08-27T13:30:00Z","v":4353,"vw":9.104359},{"c":9.29,"h":9.36,"l":9.28,"n":91,"o":9.28,"t":"2026-08-27T13:45:00Z","v":4714,"vw":9.287656},{"c":9.32,"h":9.32,"l":9.26,"n":6,"o":9.26,"t":"2026-08-27T14:00:00Z","v":318,"vw":9.29},{"c":9.17,"h":9.28,"l":9.17,"n":69,"o":9.26,"t":"2026-08-27T14:15:00Z","v":4628,"vw":9.257396},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-08-27T14:30:00Z","v":119,"vw":9.17},{"c":9.23,"h":9.255,"l":9.23,"n":6,"o":9.255,"t":"2026-08-27T14:45:00Z","v":284,"vw":9.2425},{"c":9.255,"h":9.255,"l":9.255,"n":3,"o":9.255,"t":"2026-08-27T15:00:00Z","v":201,"vw":9.255},{"c":9.255,"h":9.26,"l":9.255,"n":7,"o":9.255,"t":"2026-08-27T15:15:00Z","v":910,"vw":9.255556},{"c":9.24,"h":9.28,"l":9.24,"n":43,"o":9.28,"t":"2026-08-27T15:30:00Z","v":3888,"vw":9.268077},{"c":9.22,"h":9.24,"l":9.22,"n":6,"o":9.22,"t":"2026-08-27T15:45:00Z","v":503,"vw":9.228},{"c":9.19,"h":9.24,"l":9.19,"n":42,"o":9.24,"t":"2026-08-27T16:00:00Z","v":2727,"vw":9.204872},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-08-27T16:15:00Z","v":259,"vw":9.18},{"c":9.18,"h":9.19,"l":9.18,"n":44,"o":9.19,"t":"2026-08-27T16:45:00Z","v":4493,"vw":9.183071},{"c":9.215,"h":9.215,"l":9.195,"n":14,"o":9.195,"t":"2026-08-27T17:00:00Z","v":544,"vw":9.201667},{"c":9.215,"h":9.215,"l":9.215,"n":24,"o":9.215,"t":"2026-08-27T17:15:00Z","v":1113,"vw":9.215},{"c":9.23,"h":9.23,"l":9.215,"n":41,"o":9.215,"t":"2026-08-27T17:30:00Z","v":2427,"vw":9.218526},{"c":9.235,"h":9.235,"l":9.2,"n":5,"o":9.21,"t":"2026-08-27T17:45:00Z","v":405,"vw":9.21125},{"c":9.21,"h":9.235,"l":9.155,"n":124,"o":9.235,"t":"2026-08-27T18:00:00Z","v":8690,"vw":9.205581},{"c":9.22,"h":9.23,"l":9.22,"n":6,"o":9.22,"t":"2026-08-27T18:15:00Z","v":772,"vw":9.227143},{"c":9.21,"h":9.2281,"l":9.21,"n":18,"o":9.22,"t":"2026-08-27T18:30:00Z","v":1484,"vw":9.222542},{"c":9.31,"h":9.3299,"l":9.225,"n":143,"o":9.225,"t":"2026-08-27T18:45:00Z","v":9629,"vw":9.287757},{"c":9.275,"h":9.3299,"l":9.21,"n":76,"o":9.31,"t":"2026-08-27T19:00:00Z","v":7131,"vw":9.27839},{"c":9.28,"h":9.28,"l":9.24,"n":36,"o":9.275,"t":"2026-08-27T19:15:00Z","v":1601,"vw":9.256138},{"c":9.31,"h":9.31,"l":9.27,"n":58,"o":9.275,"t":"2026-08-27T19:30:00Z","v":1857,"vw":9.2915},{"c":9.36,"h":9.36,"l":9.29,"n":209,"o":9.29,"t":"2026-08-27T19:45:00Z","v":7778,"vw":9.323315},{"c":9.34,"h":9.34,"l":9.34,"n":5,"o":9.34,"t":"2026-08-27T20:00:00Z","v":9784,"vw":9.34},{"c":9.295,"h":9.33,"l":9.295,"n":15,"o":9.3,"t":"2026-08-28T13:30:00Z","v":1563,"vw":9.302225},{"c":9.395,"h":9.395,"l":9.31,"n":32,"o":9.38,"t":"2026-08-28T13:45:00Z","v":6125,"vw":9.378873},{"c":9.3,"h":9.395,"l":9.3,"n":55,"o":9.395,"t":"2026-08-28T14:00:00Z","v":3105,"vw":9.339775},{"c":9.32,"h":9.32,"l":9.275,"n":21,"o":9.275,"t":"2026-08-28T14:15:00Z","v":668,"vw":9.3075},{"c":9.32,"h":9.32,"l":9.32,"n":4,"o":9.32,"t":"2026-08-28T14:30:00Z","v":632,"vw":9.32},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-08-28T14:45:00Z","v":200,"vw":9.31},{"c":9.32,"h":9.32,"l":9.32,"n":6,"o":9.32,"t":"2026-08-28T15:00:00Z","v":401,"vw":9.32},{"c":9.27,"h":9.34,"l":9.27,"n":120,"o":9.3,"t":"2026-08-28T15:15:00Z","v":6236,"vw":9.309424},{"c":9.2507,"h":9.275,"l":9.25,"n":33,"o":9.25,"t":"2026-08-28T15:30:00Z","v":2010,"vw":9.269313},{"c":9.22,"h":9.285,"l":9.22,"n":82,"o":9.25,"t":"2026-08-28T15:45:00Z","v":4844,"vw":9.255748},{"c":9.22,"h":9.22,"l":9.1973,"n":11,"o":9.22,"t":"2026-08-28T16:00:00Z","v":930,"vw":9.215796},{"c":9.22,"h":9.22,"l":9.22,"n":6,"o":9.22,"t":"2026-08-28T16:15:00Z","v":467,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-08-28T16:30:00Z","v":201,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":14,"o":9.22,"t":"2026-08-28T16:45:00Z","v":742,"vw":9.22},{"c":9.2,"h":9.22,"l":9.13,"n":130,"o":9.22,"t":"2026-08-28T17:00:00Z","v":10310,"vw":9.183668},{"c":9.21,"h":9.21,"l":9.18,"n":40,"o":9.2,"t":"2026-08-28T17:15:00Z","v":2168,"vw":9.204044},{"c":9.21,"h":9.21,"l":9.18,"n":24,"o":9.21,"t":"2026-08-28T17:30:00Z","v":924,"vw":9.197838},{"c":9.18,"h":9.21,"l":9.18,"n":14,"o":9.21,"t":"2026-08-28T17:45:00Z","v":571,"vw":9.204},{"c":9.18,"h":9.215,"l":9.18,"n":16,"o":9.18,"t":"2026-08-28T18:00:00Z","v":902,"vw":9.19375},{"c":9.18,"h":9.23,"l":9.15,"n":187,"o":9.205,"t":"2026-08-28T18:15:00Z","v":12965,"vw":9.194021},{"c":9.18,"h":9.18,"l":9.18,"n":21,"o":9.18,"t":"2026-08-28T18:30:00Z","v":1422,"vw":9.18},{"c":9.18,"h":9.18,"l":9.18,"n":21,"o":9.18,"t":"2026-08-28T18:45:00Z","v":1216,"vw":9.18},{"c":9.17,"h":9.18,"l":9.17,"n":28,"o":9.18,"t":"2026-08-28T19:00:00Z","v":1122,"vw":9.173333},{"c":9.17,"h":9.18,"l":9.135,"n":91,"o":9.175,"t":"2026-08-28T19:15:00Z","v":3960,"vw":9.157966},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-08-28T19:30:00Z","v":153,"vw":9.17},{"c":9.2,"h":9.215,"l":9.15,"n":258,"o":9.165,"t":"2026-08-28T19:45:00Z","v":8788,"vw":9.188538},{"c":9.2,"h":9.2,"l":9.2,"n":8,"o":9.2,"t":"2026-08-28T20:00:00Z","v":34343,"vw":9.2},{"c":9.225,"h":9.23,"l":9.16,"n":19,"o":9.2,"t":"2026-08-31T13:30:00Z","v":2295,"vw":9.214572},{"c":9.16,"h":9.16,"l":9.15,"n":35,"o":9.16,"t":"2026-08-31T13:45:00Z","v":2522,"vw":9.157059},{"c":9.05,"h":9.07,"l":9,"n":34,"o":9.045,"t":"2026-08-31T14:00:00Z","v":2429,"vw":9.046778},{"c":8.955,"h":9.06,"l":8.95,"n":67,"o":9.06,"t":"2026-08-31T14:15:00Z","v":3584,"vw":9.022479},{"c":8.96,"h":8.96,"l":8.955,"n":14,"o":8.955,"t":"2026-08-31T14:30:00Z","v":1024,"vw":8.959322},{"c":8.91,"h":8.93,"l":8.89,"n":56,"o":8.92,"t":"2026-08-31T14:45:00Z","v":2831,"vw":8.90921},{"c":8.91,"h":8.93,"l":8.91,"n":32,"o":8.91,"t":"2026-08-31T15:00:00Z","v":2532,"vw":8.912511},{"c":8.895,"h":8.92,"l":8.89,"n":64,"o":8.9,"t":"2026-08-31T15:15:00Z","v":3898,"vw":8.899811},{"c":8.905,"h":8.93,"l":8.89,"n":23,"o":8.895,"t":"2026-08-31T15:30:00Z","v":1670,"vw":8.900333},{"c":8.92,"h":8.93,"l":8.905,"n":8,"o":8.93,"t":"2026-08-31T15:45:00Z","v":671,"vw":8.915833},{"c":8.905,"h":8.9241,"l":8.905,"n":5,"o":8.905,"t":"2026-08-31T16:00:00Z","v":650,"vw":8.912346},{"c":8.89,"h":8.92,"l":8.89,"n":31,"o":8.92,"t":"2026-08-31T16:15:00Z","v":1979,"vw":8.901566},{"c":8.885,"h":8.9247,"l":8.86,"n":57,"o":8.91,"t":"2026-08-31T16:30:00Z","v":5003,"vw":8.893192},{"c":8.8799,"h":8.895,"l":8.865,"n":51,"o":8.88,"t":"2026-08-31T16:45:00Z","v":3155,"vw":8.877791},{"c":8.865,"h":8.865,"l":8.855,"n":33,"o":8.86,"t":"2026-08-31T17:00:00Z","v":1572,"vw":8.858554},{"c":8.945,"h":8.97,"l":8.86,"n":132,"o":8.86,"t":"2026-08-31T17:15:00Z","v":16817,"vw":8.904322},{"c":8.915,"h":8.93,"l":8.9,"n":76,"o":8.93,"t":"2026-08-31T17:30:00Z","v":8868,"vw":8.908206},{"c":8.92,"h":8.94,"l":8.915,"n":42,"o":8.915,"t":"2026-08-31T17:45:00Z","v":2440,"vw":8.926163},{"c":8.95,"h":8.95,"l":8.94,"n":23,"o":8.94,"t":"2026-08-31T18:00:00Z","v":1294,"vw":8.945},{"c":8.87,"h":8.95,"l":8.85,"n":93,"o":8.95,"t":"2026-08-31T18:15:00Z","v":5490,"vw":8.889922},{"c":8.885,"h":8.89,"l":8.875,"n":30,"o":8.89,"t":"2026-08-31T18:30:00Z","v":4224,"vw":8.87964},{"c":8.935,"h":8.935,"l":8.885,"n":62,"o":8.885,"t":"2026-08-31T18:45:00Z","v":12408,"vw":8.896435},{"c":8.97,"h":9.01,"l":8.95,"n":65,"o":8.95,"t":"2026-08-31T19:00:00Z","v":2900,"vw":8.987143},{"c":8.97,"h":8.97,"l":8.95,"n":35,"o":8.965,"t":"2026-08-31T19:15:00Z","v":3998,"vw":8.967082},{"c":8.92,"h":8.97,"l":8.92,"n":54,"o":8.97,"t":"2026-08-31T19:30:00Z","v":2099,"vw":8.949371},{"c":8.85,"h":8.92,"l":8.8,"n":208,"o":8.9,"t":"2026-08-31T19:45:00Z","v":9802,"vw":8.848916},{"c":8.87,"h":8.87,"l":8.87,"n":30,"o":8.87,"t":"2026-08-31T20:00:00Z","v":12696,"vw":8.87},{"c":8.67,"h":8.79,"l":8.67,"n":30,"o":8.77,"t":"2026-09-01T13:30:00Z","v":3139,"vw":8.761501},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-09-01T13:45:00Z","v":172,"vw":8.7},{"c":8.58,"h":8.68,"l":8.555,"n":99,"o":8.68,"t":"2026-09-01T14:00:00Z","v":27416,"vw":8.610647},{"c":8.61,"h":8.65,"l":8.59,"n":56,"o":8.595,"t":"2026-09-01T14:15:00Z","v":3169,"vw":8.624149},{"c":8.56,"h":8.63,"l":8.55,"n":93,"o":8.62,"t":"2026-09-01T14:30:00Z","v":4216,"vw":8.585421},{"c":8.51,"h":8.53,"l":8.51,"n":43,"o":8.52,"t":"2026-09-01T14:45:00Z","v":2603,"vw":8.521637},{"c":8.49,"h":8.5,"l":8.49,"n":40,"o":8.5,"t":"2026-09-01T15:00:00Z","v":6134,"vw":8.499816},{"c":8.52,"h":8.52,"l":8.51,"n":33,"o":8.51,"t":"2026-09-01T15:15:00Z","v":1258,"vw":8.515076},{"c":8.49,"h":8.54,"l":8.4,"n":383,"o":8.53,"t":"2026-09-01T15:30:00Z","v":26482,"vw":8.464002},{"c":8.35,"h":8.46,"l":8.34,"n":104,"o":8.46,"t":"2026-09-01T15:45:00Z","v":10051,"vw":8.368054},{"c":8.32,"h":8.35,"l":8.32,"n":88,"o":8.35,"t":"2026-09-01T16:00:00Z","v":17377,"vw":8.340624},{"c":8.27,"h":8.32,"l":8.27,"n":31,"o":8.32,"t":"2026-09-01T16:15:00Z","v":952,"vw":8.3},{"c":8.16,"h":8.23,"l":8.16,"n":46,"o":8.23,"t":"2026-09-01T16:30:00Z","v":1772,"vw":8.17375},{"c":8.16,"h":8.175,"l":8.125,"n":58,"o":8.175,"t":"2026-09-01T16:45:00Z","v":2934,"vw":8.145712},{"c":8.23,"h":8.27,"l":8.15,"n":100,"o":8.15,"t":"2026-09-01T17:15:00Z","v":15094,"vw":8.183247},{"c":8.19,"h":8.19,"l":8.19,"n":12,"o":8.19,"t":"2026-09-01T17:30:00Z","v":721,"vw":8.19},{"c":8.05,"h":8.2,"l":8.05,"n":116,"o":8.2,"t":"2026-09-01T17:45:00Z","v":8996,"vw":8.088811},{"c":8.145,"h":8.145,"l":8.07,"n":50,"o":8.07,"t":"2026-09-01T18:00:00Z","v":12627,"vw":8.13281},{"c":8.195,"h":8.195,"l":8.195,"n":2,"o":8.195,"t":"2026-09-01T18:15:00Z","v":324,"vw":8.195},{"c":8.1,"h":8.15,"l":8.1,"n":46,"o":8.15,"t":"2026-09-01T18:30:00Z","v":2402,"vw":8.138947},{"c":8.14,"h":8.14,"l":8.13,"n":3,"o":8.13,"t":"2026-09-01T18:45:00Z","v":300,"vw":8.136667},{"c":8.17,"h":8.195,"l":8.12,"n":142,"o":8.14,"t":"2026-09-01T19:00:00Z","v":7275,"vw":8.145341},{"c":8.06,"h":8.15,"l":8.06,"n":40,"o":8.15,"t":"2026-09-01T19:15:00Z","v":2318,"vw":8.120882},{"c":8.05,"h":8.09,"l":8.05,"n":105,"o":8.06,"t":"2026-09-01T19:30:00Z","v":5502,"vw":8.06763},{"c":8.06,"h":8.06,"l":7.93,"n":561,"o":8.04,"t":"2026-09-01T19:45:00Z","v":32221,"vw":8.003925},{"c":8.14,"h":8.14,"l":8.07,"n":4,"o":8.07,"t":"2026-09-01T20:00:00Z","v":11823,"vw":8.073642},{"c":7.825,"h":8.095,"l":7.825,"n":131,"o":8.08,"t":"2026-09-02T13:30:00Z","v":8506,"vw":8.002868},{"c":7.835,"h":7.9,"l":7.83,"n":67,"o":7.89,"t":"2026-09-02T13:45:00Z","v":2210,"vw":7.868171},{"c":7.78,"h":7.89,"l":7.74,"n":118,"o":7.89,"t":"2026-09-02T14:00:00Z","v":5909,"vw":7.834391},{"c":7.94,"h":7.95,"l":7.78,"n":155,"o":7.8,"t":"2026-09-02T14:15:00Z","v":7811,"vw":7.884611},{"c":7.915,"h":7.9335,"l":7.89,"n":5,"o":7.89,"t":"2026-09-02T14:30:00Z","v":570,"vw":7.9057},{"c":7.86,"h":7.93,"l":7.86,"n":80,"o":7.92,"t":"2026-09-02T14:45:00Z","v":3221,"vw":7.924634},{"c":7.96,"h":7.96,"l":7.895,"n":58,"o":7.895,"t":"2026-09-02T15:00:00Z","v":2222,"vw":7.940176},{"c":7.95,"h":7.96,"l":7.9401,"n":19,"o":7.96,"t":"2026-09-02T15:15:00Z","v":939,"vw":7.946829},{"c":7.96,"h":8.01,"l":7.89,"n":163,"o":7.95,"t":"2026-09-02T15:30:00Z","v":9701,"vw":7.958191},{"c":7.93,"h":7.93,"l":7.93,"n":7,"o":7.93,"t":"2026-09-02T15:45:00Z","v":556,"vw":7.93},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-02T16:00:00Z","v":171,"vw":7.93},{"c":7.87,"h":8.03,"l":7.87,"n":197,"o":7.96,"t":"2026-09-02T16:15:00Z","v":16145,"vw":7.955116},{"c":7.91,"h":7.91,"l":7.79,"n":53,"o":7.81,"t":"2026-09-02T16:30:00Z","v":3484,"vw":7.883782},{"c":7.96,"h":7.96,"l":7.8873,"n":38,"o":7.89,"t":"2026-09-02T16:45:00Z","v":3158,"vw":7.921659},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-09-02T17:00:00Z","v":102,"vw":7.96},{"c":7.92,"h":7.965,"l":7.91,"n":74,"o":7.965,"t":"2026-09-02T17:15:00Z","v":8301,"vw":7.947928},{"c":7.97,"h":8,"l":7.94,"n":91,"o":7.94,"t":"2026-09-02T17:30:00Z","v":6418,"vw":7.973132},{"c":7.92,"h":7.945,"l":7.9001,"n":47,"o":7.945,"t":"2026-09-02T17:45:00Z","v":3201,"vw":7.921534},{"c":7.98,"h":7.98,"l":7.92,"n":38,"o":7.93,"t":"2026-09-02T18:00:00Z","v":2387,"vw":7.947414},{"c":8.05,"h":8.05,"l":7.95,"n":87,"o":7.95,"t":"2026-09-02T18:15:00Z","v":5957,"vw":7.980514},{"c":8.04,"h":8.08,"l":8.005,"n":207,"o":8.051,"t":"2026-09-02T18:30:00Z","v":15470,"vw":8.040793},{"c":8.02,"h":8.04,"l":8.015,"n":25,"o":8.04,"t":"2026-09-02T18:45:00Z","v":1767,"vw":8.020503},{"c":8.035,"h":8.035,"l":8.015,"n":25,"o":8.015,"t":"2026-09-02T19:00:00Z","v":979,"vw":8.028002},{"c":7.93,"h":8.04,"l":7.93,"n":132,"o":8.04,"t":"2026-09-02T19:15:00Z","v":17514,"vw":7.975155},{"c":7.95,"h":7.95,"l":7.91,"n":140,"o":7.92,"t":"2026-09-02T19:30:00Z","v":17035,"vw":7.919802},{"c":7.91,"h":7.97,"l":7.91,"n":389,"o":7.97,"t":"2026-09-02T19:45:00Z","v":16917,"vw":7.944945},{"c":7.94,"h":7.94,"l":7.93,"n":5,"o":7.93,"t":"2026-09-02T20:00:00Z","v":12785,"vw":7.930171},{"c":8.03,"h":8.14,"l":8.02,"n":33,"o":8.02,"t":"2026-09-03T13:30:00Z","v":3039,"vw":8.032746},{"c":8.03,"h":8.03,"l":7.94,"n":9,"o":7.94,"t":"2026-09-03T14:00:00Z","v":865,"vw":8.01875},{"c":7.88,"h":8.05,"l":7.85,"n":107,"o":7.97,"t":"2026-09-03T14:15:00Z","v":11121,"vw":7.917657},{"c":7.87,"h":7.89,"l":7.87,"n":20,"o":7.89,"t":"2026-09-03T14:30:00Z","v":1177,"vw":7.886008},{"c":7.87,"h":7.9,"l":7.8402,"n":53,"o":7.87,"t":"2026-09-03T14:45:00Z","v":2542,"vw":7.88001},{"c":7.87,"h":7.92,"l":7.87,"n":23,"o":7.9005,"t":"2026-09-03T15:00:00Z","v":1183,"vw":7.892098},{"c":7.87,"h":7.87,"l":7.87,"n":5,"o":7.87,"t":"2026-09-03T15:15:00Z","v":203,"vw":7.87},{"c":7.895,"h":7.895,"l":7.895,"n":2,"o":7.895,"t":"2026-09-03T15:30:00Z","v":102,"vw":7.895},{"c":7.89,"h":7.89,"l":7.87,"n":13,"o":7.87,"t":"2026-09-03T15:45:00Z","v":397,"vw":7.881667},{"c":7.925,"h":7.93,"l":7.895,"n":37,"o":7.895,"t":"2026-09-03T16:00:00Z","v":1823,"vw":7.9185},{"c":7.925,"h":7.925,"l":7.925,"n":2,"o":7.925,"t":"2026-09-03T16:15:00Z","v":101,"vw":7.925},{"c":7.89,"h":7.91,"l":7.88,"n":39,"o":7.91,"t":"2026-09-03T16:30:00Z","v":4300,"vw":7.904427},{"c":7.89,"h":7.89,"l":7.89,"n":28,"o":7.89,"t":"2026-09-03T16:45:00Z","v":913,"vw":7.89},{"c":7.87,"h":7.87,"l":7.87,"n":11,"o":7.87,"t":"2026-09-03T17:00:00Z","v":453,"vw":7.87},{"c":7.92,"h":7.92,"l":7.87,"n":88,"o":7.87,"t":"2026-09-03T17:15:00Z","v":6549,"vw":7.902786},{"c":7.9351,"h":7.965,"l":7.925,"n":48,"o":7.925,"t":"2026-09-03T17:30:00Z","v":1939,"vw":7.935971},{"c":8.045,"h":8.055,"l":7.95,"n":96,"o":7.95,"t":"2026-09-03T17:45:00Z","v":4482,"vw":8.007038},{"c":8.165,"h":8.165,"l":8.026,"n":124,"o":8.026,"t":"2026-09-03T18:00:00Z","v":7241,"vw":8.074896},{"c":8.115,"h":8.165,"l":8.115,"n":114,"o":8.165,"t":"2026-09-03T18:15:00Z","v":6678,"vw":8.131741},{"c":8.075,"h":8.115,"l":8.075,"n":69,"o":8.115,"t":"2026-09-03T18:30:00Z","v":2915,"vw":8.100934},{"c":7.9758,"h":8.075,"l":7.9758,"n":82,"o":8.075,"t":"2026-09-03T18:45:00Z","v":4078,"vw":8.034177},{"c":8,"h":8,"l":7.9773,"n":38,"o":7.9773,"t":"2026-09-03T19:00:00Z","v":1339,"vw":7.995811},{"c":7.975,"h":7.98,"l":7.96,"n":112,"o":7.98,"t":"2026-09-03T19:15:00Z","v":5231,"vw":7.971588},{"c":7.94,"h":8.04,"l":7.94,"n":98,"o":7.98,"t":"2026-09-03T19:30:00Z","v":5448,"vw":7.997298},{"c":7.92,"h":7.99,"l":7.9,"n":350,"o":7.96,"t":"2026-09-03T19:45:00Z","v":13512,"vw":7.946266},{"c":7.93,"h":7.93,"l":7.93,"n":7,"o":7.93,"t":"2026-09-03T20:00:00Z","v":9987,"vw":7.93},{"c":7.71,"h":7.945,"l":7.71,"n":73,"o":7.91,"t":"2026-09-04T13:30:00Z","v":5384,"vw":7.858275},{"c":7.79,"h":7.79,"l":7.66,"n":83,"o":7.71,"t":"2026-09-04T13:45:00Z","v":4791,"vw":7.730908},{"c":7.76,"h":7.83,"l":7.735,"n":33,"o":7.83,"t":"2026-09-04T14:00:00Z","v":7275,"vw":7.813963},{"c":7.91,"h":7.92,"l":7.75,"n":123,"o":7.75,"t":"2026-09-04T14:15:00Z","v":8850,"vw":7.843134},{"c":7.9,"h":7.9,"l":7.86,"n":11,"o":7.86,"t":"2026-09-04T14:30:00Z","v":831,"vw":7.882},{"c":7.895,"h":7.92,"l":7.88,"n":22,"o":7.92,"t":"2026-09-04T14:45:00Z","v":1139,"vw":7.893851},{"c":7.885,"h":7.885,"l":7.87,"n":45,"o":7.88,"t":"2026-09-04T15:00:00Z","v":3380,"vw":7.880183},{"c":7.92,"h":7.97,"l":7.87,"n":20,"o":7.87,"t":"2026-09-04T15:15:00Z","v":1103,"vw":7.927857},{"c":7.97,"h":7.97,"l":7.92,"n":18,"o":7.92,"t":"2026-09-04T15:30:00Z","v":708,"vw":7.95366},{"c":8.025,"h":8.035,"l":7.98,"n":33,"o":7.98,"t":"2026-09-04T15:45:00Z","v":1798,"vw":8.012041},{"c":8.025,"h":8.025,"l":8.025,"n":18,"o":8.025,"t":"2026-09-04T16:00:00Z","v":1042,"vw":8.025},{"c":7.99,"h":8.025,"l":7.99,"n":31,"o":8.025,"t":"2026-09-04T16:15:00Z","v":1806,"vw":8.020497},{"c":7.99,"h":8.03,"l":7.99,"n":13,"o":8,"t":"2026-09-04T16:30:00Z","v":910,"vw":8.001429},{"c":7.99,"h":8.02,"l":7.99,"n":6,"o":8.02,"t":"2026-09-04T16:45:00Z","v":377,"vw":8.002857},{"c":7.98,"h":8.01,"l":7.975,"n":63,"o":7.99,"t":"2026-09-04T17:00:00Z","v":5918,"vw":7.990584},{"c":8.015,"h":8.025,"l":7.99,"n":35,"o":7.99,"t":"2026-09-04T17:15:00Z","v":2406,"vw":8.012311},{"c":7.96,"h":8.02,"l":7.96,"n":74,"o":8,"t":"2026-09-04T17:30:00Z","v":4512,"vw":7.999054},{"c":7.985,"h":8.01,"l":7.93,"n":65,"o":7.985,"t":"2026-09-04T17:45:00Z","v":8229,"vw":7.95317},{"c":8,"h":8.01,"l":7.98,"n":29,"o":7.985,"t":"2026-09-04T18:00:00Z","v":1960,"vw":7.99253},{"c":8,"h":8,"l":7.98,"n":13,"o":7.995,"t":"2026-09-04T18:15:00Z","v":622,"vw":7.994},{"c":7.925,"h":8.01,"l":7.84,"n":443,"o":7.99,"t":"2026-09-04T18:30:00Z","v":60618,"vw":7.897446},{"c":7.925,"h":7.925,"l":7.925,"n":14,"o":7.925,"t":"2026-09-04T18:45:00Z","v":549,"vw":7.925},{"c":7.88,"h":7.925,"l":7.88,"n":30,"o":7.925,"t":"2026-09-04T19:00:00Z","v":1033,"vw":7.889286},{"c":7.92,"h":7.92,"l":7.88,"n":56,"o":7.88,"t":"2026-09-04T19:15:00Z","v":3549,"vw":7.90057},{"c":7.91,"h":7.93,"l":7.91,"n":74,"o":7.92,"t":"2026-09-04T19:30:00Z","v":3477,"vw":7.919313},{"c":7.91,"h":7.92,"l":7.87,"n":286,"o":7.9,"t":"2026-09-04T19:45:00Z","v":10215,"vw":7.888154},{"c":7.92,"h":7.92,"l":7.92,"n":8,"o":7.92,"t":"2026-09-04T20:00:00Z","v":10085,"vw":7.92},{"c":7.665,"h":7.92,"l":7.655,"n":139,"o":7.91,"t":"2026-09-08T13:30:00Z","v":16595,"vw":7.7632},{"c":7.565,"h":7.6985,"l":7.52,"n":71,"o":7.66,"t":"2026-09-08T13:45:00Z","v":6760,"vw":7.611829},{"c":7.465,"h":7.56,"l":7.45,"n":102,"o":7.55,"t":"2026-09-08T14:00:00Z","v":3885,"vw":7.497163},{"c":7.415,"h":7.53,"l":7.415,"n":44,"o":7.48,"t":"2026-09-08T14:15:00Z","v":5672,"vw":7.482857},{"c":7.33,"h":7.425,"l":7.3,"n":57,"o":7.425,"t":"2026-09-08T14:30:00Z","v":6500,"vw":7.337206},{"c":7.3355,"h":7.3355,"l":7.28,"n":145,"o":7.3,"t":"2026-09-08T14:45:00Z","v":13182,"vw":7.295478},{"c":7.26,"h":7.34,"l":7.26,"n":143,"o":7.29,"t":"2026-09-08T15:00:00Z","v":6544,"vw":7.306032},{"c":7.21,"h":7.29,"l":7.175,"n":166,"o":7.28,"t":"2026-09-08T15:15:00Z","v":8093,"vw":7.224576},{"c":7.11,"h":7.2,"l":7.11,"n":72,"o":7.19,"t":"2026-09-08T15:30:00Z","v":2316,"vw":7.157647},{"c":7.165,"h":7.245,"l":7.08,"n":218,"o":7.155,"t":"2026-09-08T15:45:00Z","v":18775,"vw":7.145461},{"c":7.15,"h":7.1969,"l":7.105,"n":119,"o":7.15,"t":"2026-09-08T16:00:00Z","v":11833,"vw":7.14542},{"c":7.155,"h":7.2,"l":7.15,"n":77,"o":7.1575,"t":"2026-09-08T16:15:00Z","v":4176,"vw":7.172355},{"c":7.19,"h":7.2,"l":7.1475,"n":55,"o":7.1475,"t":"2026-09-08T16:30:00Z","v":3833,"vw":7.177925},{"c":7.12,"h":7.205,"l":7.12,"n":83,"o":7.2,"t":"2026-09-08T16:45:00Z","v":5270,"vw":7.183912},{"c":7.15,"h":7.1585,"l":7.13,"n":37,"o":7.13,"t":"2026-09-08T17:00:00Z","v":3304,"vw":7.148036},{"c":7.065,"h":7.14,"l":7.02,"n":118,"o":7.14,"t":"2026-09-08T17:15:00Z","v":6980,"vw":7.063586},{"c":7.1,"h":7.14,"l":7.08,"n":47,"o":7.08,"t":"2026-09-08T17:30:00Z","v":3075,"vw":7.091941},{"c":6.98,"h":7.1,"l":6.945,"n":160,"o":7.1,"t":"2026-09-08T17:45:00Z","v":19160,"vw":7.00702},{"c":6.99,"h":7.03,"l":6.945,"n":59,"o":6.96,"t":"2026-09-08T18:00:00Z","v":3650,"vw":6.973159},{"c":7,"h":7,"l":6.935,"n":122,"o":6.98,"t":"2026-09-08T18:15:00Z","v":11138,"vw":6.961174},{"c":7.06,"h":7.06,"l":6.9801,"n":51,"o":6.99,"t":"2026-09-08T18:30:00Z","v":3236,"vw":7.017722},{"c":7.08,"h":7.08,"l":7.01,"n":124,"o":7.06,"t":"2026-09-08T18:45:00Z","v":5655,"vw":7.040688},{"c":7.07,"h":7.135,"l":7.06,"n":101,"o":7.08,"t":"2026-09-08T19:00:00Z","v":5705,"vw":7.111284},{"c":7.1,"h":7.14,"l":7.07,"n":114,"o":7.07,"t":"2026-09-08T19:15:00Z","v":6450,"vw":7.106438},{"c":7.155,"h":7.175,"l":7.09,"n":187,"o":7.12,"t":"2026-09-08T19:30:00Z","v":17066,"vw":7.111734},{"c":7.17,"h":7.21,"l":7.14,"n":508,"o":7.15,"t":"2026-09-08T19:45:00Z","v":25509,"vw":7.168044},{"c":7.18,"h":7.18,"l":7.18,"n":7,"o":7.18,"t":"2026-09-08T20:00:00Z","v":19544,"vw":7.18},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-09T13:00:00Z","v":677,"vw":7.11},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-09-09T13:15:00Z","v":102,"vw":7.16},{"c":7.0029,"h":7.17,"l":6.99,"n":81,"o":7.15,"t":"2026-09-09T13:30:00Z","v":10470,"vw":7.114888},{"c":6.925,"h":7.03,"l":6.91,"n":64,"o":7.03,"t":"2026-09-09T13:45:00Z","v":3735,"vw":6.975435},{"c":6.9742,"h":6.98,"l":6.91,"n":88,"o":6.91,"t":"2026-09-09T14:00:00Z","v":4449,"vw":6.952292},{"c":6.94,"h":6.99,"l":6.915,"n":154,"o":6.95,"t":"2026-09-09T14:15:00Z","v":6369,"vw":6.958703},{"c":6.97,"h":6.97,"l":6.93,"n":77,"o":6.94,"t":"2026-09-09T14:30:00Z","v":3959,"vw":6.948528},{"c":6.83,"h":6.975,"l":6.785,"n":151,"o":6.975,"t":"2026-09-09T14:45:00Z","v":14232,"vw":6.887458},{"c":6.825,"h":6.85,"l":6.8,"n":86,"o":6.84,"t":"2026-09-09T15:00:00Z","v":6020,"vw":6.817443},{"c":6.84,"h":6.8499,"l":6.825,"n":35,"o":6.8499,"t":"2026-09-09T15:15:00Z","v":2260,"vw":6.836124},{"c":6.785,"h":6.83,"l":6.785,"n":35,"o":6.83,"t":"2026-09-09T15:30:00Z","v":3058,"vw":6.819764},{"c":6.8,"h":6.82,"l":6.8,"n":21,"o":6.82,"t":"2026-09-09T15:45:00Z","v":1234,"vw":6.815223},{"c":6.65,"h":6.795,"l":6.65,"n":144,"o":6.795,"t":"2026-09-09T16:00:00Z","v":9649,"vw":6.698084},{"c":6.7,"h":6.74,"l":6.625,"n":152,"o":6.66,"t":"2026-09-09T16:15:00Z","v":8912,"vw":6.671029},{"c":6.75,"h":6.75,"l":6.68,"n":42,"o":6.68,"t":"2026-09-09T16:30:00Z","v":2165,"vw":6.708667},{"c":6.745,"h":6.76,"l":6.73,"n":26,"o":6.76,"t":"2026-09-09T16:45:00Z","v":1930,"vw":6.738654},{"c":6.785,"h":6.785,"l":6.7216,"n":55,"o":6.73,"t":"2026-09-09T17:00:00Z","v":5129,"vw":6.759078},{"c":6.77,"h":6.8196,"l":6.745,"n":112,"o":6.8196,"t":"2026-09-09T17:15:00Z","v":10042,"vw":6.781486},{"c":6.83,"h":6.83,"l":6.76,"n":73,"o":6.775,"t":"2026-09-09T17:30:00Z","v":5254,"vw":6.775822},{"c":6.82,"h":6.89,"l":6.82,"n":120,"o":6.85,"t":"2026-09-09T17:45:00Z","v":5566,"vw":6.843481},{"c":6.82,"h":6.83,"l":6.8,"n":39,"o":6.815,"t":"2026-09-09T18:00:00Z","v":1912,"vw":6.80956},{"c":6.83,"h":6.83,"l":6.78,"n":75,"o":6.81,"t":"2026-09-09T18:15:00Z","v":4906,"vw":6.805403},{"c":6.805,"h":6.82,"l":6.805,"n":18,"o":6.82,"t":"2026-09-09T18:30:00Z","v":1010,"vw":6.811545},{"c":6.8,"h":6.82,"l":6.8,"n":107,"o":6.805,"t":"2026-09-09T18:45:00Z","v":5436,"vw":6.806491},{"c":6.76,"h":6.78,"l":6.75,"n":105,"o":6.765,"t":"2026-09-09T19:00:00Z","v":9611,"vw":6.774502},{"c":6.755,"h":6.775,"l":6.755,"n":92,"o":6.76,"t":"2026-09-09T19:15:00Z","v":5047,"vw":6.761203},{"c":6.78,"h":6.78,"l":6.755,"n":82,"o":6.765,"t":"2026-09-09T19:30:00Z","v":3453,"vw":6.767022},{"c":6.75,"h":6.795,"l":6.75,"n":306,"o":6.77,"t":"2026-09-09T19:45:00Z","v":19722,"vw":6.764884},{"c":6.63,"h":6.76,"l":6.63,"n":7,"o":6.76,"t":"2026-09-09T20:00:00Z","v":13561,"vw":6.751744},{"c":6.9,"h":6.9,"l":6.72,"n":110,"o":6.72,"t":"2026-09-10T13:30:00Z","v":8560,"vw":6.778188},{"c":6.83,"h":6.9,"l":6.83,"n":18,"o":6.9,"t":"2026-09-10T13:45:00Z","v":1511,"vw":6.862626},{"c":6.77,"h":6.79,"l":6.75,"n":52,"o":6.79,"t":"2026-09-10T14:00:00Z","v":3144,"vw":6.781439},{"c":6.79,"h":6.8,"l":6.78,"n":40,"o":6.8,"t":"2026-09-10T14:15:00Z","v":1381,"vw":6.791667},{"c":6.8,"h":6.82,"l":6.75,"n":86,"o":6.8,"t":"2026-09-10T14:30:00Z","v":4870,"vw":6.789869},{"c":6.77,"h":6.8099,"l":6.77,"n":28,"o":6.8099,"t":"2026-09-10T14:45:00Z","v":1334,"vw":6.781468},{"c":6.7599,"h":6.7599,"l":6.74,"n":40,"o":6.75,"t":"2026-09-10T15:00:00Z","v":2468,"vw":6.751644},{"c":6.79,"h":6.79,"l":6.735,"n":51,"o":6.74,"t":"2026-09-10T15:15:00Z","v":4606,"vw":6.741997},{"c":6.775,"h":6.775,"l":6.775,"n":8,"o":6.775,"t":"2026-09-10T15:30:00Z","v":409,"vw":6.775},{"c":6.74,"h":6.77,"l":6.74,"n":44,"o":6.77,"t":"2026-09-10T15:45:00Z","v":3659,"vw":6.758608},{"c":6.78,"h":6.78,"l":6.74,"n":42,"o":6.74,"t":"2026-09-10T16:00:00Z","v":2278,"vw":6.763457},{"c":6.795,"h":6.795,"l":6.77,"n":47,"o":6.78,"t":"2026-09-10T16:15:00Z","v":3342,"vw":6.783687},{"c":6.76,"h":6.795,"l":6.76,"n":23,"o":6.795,"t":"2026-09-10T16:30:00Z","v":1172,"vw":6.778125},{"c":6.78,"h":6.79,"l":6.76,"n":67,"o":6.78,"t":"2026-09-10T16:45:00Z","v":3708,"vw":6.776515},{"c":6.76,"h":6.77,"l":6.745,"n":38,"o":6.77,"t":"2026-09-10T17:00:00Z","v":2484,"vw":6.760626},{"c":6.695,"h":6.76,"l":6.69,"n":111,"o":6.74,"t":"2026-09-10T17:15:00Z","v":8937,"vw":6.729091},{"c":6.69,"h":6.695,"l":6.69,"n":11,"o":6.695,"t":"2026-09-10T17:30:00Z","v":502,"vw":6.69125},{"c":6.655,"h":6.69,"l":6.655,"n":50,"o":6.69,"t":"2026-09-10T17:45:00Z","v":3433,"vw":6.673352},{"c":6.61,"h":6.65,"l":6.61,"n":48,"o":6.64,"t":"2026-09-10T18:00:00Z","v":1719,"vw":6.63364},{"c":6.62,"h":6.63,"l":6.615,"n":16,"o":6.615,"t":"2026-09-10T18:15:00Z","v":661,"vw":6.621667},{"c":6.57,"h":6.61,"l":6.56,"n":69,"o":6.61,"t":"2026-09-10T18:30:00Z","v":7023,"vw":6.593022},{"c":6.55,"h":6.56,"l":6.52,"n":53,"o":6.56,"t":"2026-09-10T18:45:00Z","v":3049,"vw":6.548843},{"c":6.56,"h":6.57,"l":6.5,"n":245,"o":6.55,"t":"2026-09-10T19:00:00Z","v":11406,"vw":6.520064},{"c":6.495,"h":6.565,"l":6.49,"n":85,"o":6.565,"t":"2026-09-10T19:15:00Z","v":3884,"vw":6.50752},{"c":6.5,"h":6.5,"l":6.465,"n":91,"o":6.495,"t":"2026-09-10T19:30:00Z","v":3162,"vw":6.48625},{"c":6.51,"h":6.525,"l":6.46,"n":424,"o":6.49,"t":"2026-09-10T19:45:00Z","v":21203,"vw":6.487992},{"c":6.53,"h":6.53,"l":6.53,"n":9,"o":6.53,"t":"2026-09-10T20:00:00Z","v":16001,"vw":6.53},{"c":6.585,"h":6.6,"l":6.5,"n":90,"o":6.53,"t":"2026-09-11T13:30:00Z","v":6459,"vw":6.54368},{"c":6.41,"h":6.54,"l":6.41,"n":53,"o":6.51,"t":"2026-09-11T13:45:00Z","v":4135,"vw":6.494604},{"c":6.3899,"h":6.42,"l":6.35,"n":57,"o":6.42,"t":"2026-09-11T14:00:00Z","v":3987,"vw":6.378926},{"c":6.35,"h":6.385,"l":6.35,"n":17,"o":6.36,"t":"2026-09-11T14:15:00Z","v":5391,"vw":6.360288},{"c":6.42,"h":6.43,"l":6.38,"n":45,"o":6.39,"t":"2026-09-11T14:30:00Z","v":1935,"vw":6.40562},{"c":6.39,"h":6.39,"l":6.39,"n":7,"o":6.39,"t":"2026-09-11T14:45:00Z","v":3237,"vw":6.39},{"c":6.3499,"h":6.35,"l":6.34,"n":32,"o":6.3425,"t":"2026-09-11T15:00:00Z","v":1413,"vw":6.346017},{"c":6.385,"h":6.385,"l":6.29,"n":57,"o":6.3399,"t":"2026-09-11T15:15:00Z","v":3536,"vw":6.328558},{"c":6.38,"h":6.39,"l":6.38,"n":3,"o":6.39,"t":"2026-09-11T15:30:00Z","v":300,"vw":6.386667},{"c":6.27,"h":6.3524,"l":6.27,"n":32,"o":6.3524,"t":"2026-09-11T15:45:00Z","v":3498,"vw":6.303089},{"c":6.21,"h":6.26,"l":6.21,"n":49,"o":6.24,"t":"2026-09-11T16:00:00Z","v":3728,"vw":6.239262},{"c":6.32,"h":6.32,"l":6.21,"n":59,"o":6.23,"t":"2026-09-11T16:15:00Z","v":3233,"vw":6.251238},{"c":6.335,"h":6.335,"l":6.335,"n":1,"o":6.335,"t":"2026-09-11T16:30:00Z","v":100,"vw":6.335},{"c":6.29,"h":6.37,"l":6.24,"n":540,"o":6.35,"t":"2026-09-11T16:45:00Z","v":32422,"vw":6.277692},{"c":6.3499,"h":6.3499,"l":6.27,"n":99,"o":6.27,"t":"2026-09-11T17:00:00Z","v":10941,"vw":6.293853},{"c":6.34,"h":6.34,"l":6.34,"n":7,"o":6.34,"t":"2026-09-11T17:15:00Z","v":446,"vw":6.34},{"c":6.345,"h":6.37,"l":6.31,"n":92,"o":6.33,"t":"2026-09-11T17:30:00Z","v":6469,"vw":6.345792},{"c":6.32,"h":6.3575,"l":6.31,"n":39,"o":6.3575,"t":"2026-09-11T17:45:00Z","v":1777,"vw":6.331913},{"c":6.33,"h":6.34,"l":6.32,"n":17,"o":6.32,"t":"2026-09-11T18:00:00Z","v":1067,"vw":6.326757},{"c":6.395,"h":6.395,"l":6.34,"n":77,"o":6.34,"t":"2026-09-11T18:15:00Z","v":4436,"vw":6.354647},{"c":6.405,"h":6.405,"l":6.35,"n":53,"o":6.395,"t":"2026-09-11T18:30:00Z","v":2531,"vw":6.375333},{"c":6.39,"h":6.405,"l":6.38,"n":51,"o":6.405,"t":"2026-09-11T18:45:00Z","v":3197,"vw":6.388299},{"c":6.44,"h":6.44,"l":6.395,"n":74,"o":6.4,"t":"2026-09-11T19:00:00Z","v":4090,"vw":6.422857},{"c":6.37,"h":6.47,"l":6.37,"n":170,"o":6.45,"t":"2026-09-11T19:15:00Z","v":8608,"vw":6.418769},{"c":6.42,"h":6.45,"l":6.37,"n":121,"o":6.37,"t":"2026-09-11T19:30:00Z","v":8707,"vw":6.421232},{"c":6.3,"h":6.44,"l":6.28,"n":378,"o":6.43,"t":"2026-09-11T19:45:00Z","v":22324,"vw":6.373339},{"c":6.31,"h":6.31,"l":6.31,"n":8,"o":6.31,"t":"2026-09-11T20:00:00Z","v":19303,"vw":6.31},{"c":6.52,"h":6.52,"l":6.5,"n":4,"o":6.5,"t":"2026-09-14T11:30:00Z","v":1400,"vw":6.505718},{"c":6.52,"h":6.54,"l":6.52,"n":3,"o":6.54,"t":"2026-09-14T12:00:00Z","v":300,"vw":6.533333},{"c":6.51,"h":6.52,"l":6.5,"n":6,"o":6.52,"t":"2026-09-14T12:15:00Z","v":1200,"vw":6.515004},{"c":6.94,"h":7.05,"l":6.56,"n":286,"o":6.56,"t":"2026-09-14T13:30:00Z","v":37781,"vw":6.804292},{"c":6.8758,"h":6.9308,"l":6.86,"n":30,"o":6.9308,"t":"2026-09-14T13:45:00Z","v":2493,"vw":6.904969},{"c":7.04,"h":7.04,"l":6.93,"n":143,"o":6.93,"t":"2026-09-14T14:00:00Z","v":11852,"vw":6.981061},{"c":7.03,"h":7.0971,"l":7.01,"n":107,"o":7.01,"t":"2026-09-14T14:15:00Z","v":5624,"vw":7.047925},{"c":7.045,"h":7.0687,"l":7.01,"n":118,"o":7.03,"t":"2026-09-14T14:30:00Z","v":19258,"vw":7.023585},{"c":7.185,"h":7.22,"l":7.06,"n":211,"o":7.06,"t":"2026-09-14T14:45:00Z","v":20313,"vw":7.121272},{"c":7.15,"h":7.205,"l":7.12,"n":98,"o":7.15,"t":"2026-09-14T15:00:00Z","v":11656,"vw":7.144897},{"c":7.13,"h":7.16,"l":7.09,"n":103,"o":7.09,"t":"2026-09-14T15:15:00Z","v":7112,"vw":7.123713},{"c":7.135,"h":7.15,"l":7.135,"n":28,"o":7.14,"t":"2026-09-14T15:30:00Z","v":1538,"vw":7.1405},{"c":7.171,"h":7.19,"l":7.11,"n":109,"o":7.155,"t":"2026-09-14T15:45:00Z","v":6877,"vw":7.148391},{"c":7.25,"h":7.289,"l":7.2,"n":106,"o":7.2,"t":"2026-09-14T16:00:00Z","v":6829,"vw":7.257806},{"c":7.2,"h":7.3199,"l":7.17,"n":197,"o":7.24,"t":"2026-09-14T16:15:00Z","v":16404,"vw":7.276302},{"c":7.45,"h":7.46,"l":7.1625,"n":227,"o":7.1911,"t":"2026-09-14T16:30:00Z","v":14960,"vw":7.348014},{"c":7.44,"h":7.5,"l":7.42,"n":187,"o":7.45,"t":"2026-09-14T16:45:00Z","v":10886,"vw":7.449948},{"c":7.36,"h":7.481,"l":7.35,"n":139,"o":7.45,"t":"2026-09-14T17:00:00Z","v":11245,"vw":7.416811},{"c":7.37,"h":7.39,"l":7.33,"n":82,"o":7.38,"t":"2026-09-14T17:15:00Z","v":5677,"vw":7.362427},{"c":7.32,"h":7.365,"l":7.32,"n":151,"o":7.34,"t":"2026-09-14T17:30:00Z","v":9547,"vw":7.338247},{"c":7.32,"h":7.335,"l":7.32,"n":62,"o":7.33,"t":"2026-09-14T17:45:00Z","v":3586,"vw":7.325358},{"c":7.43,"h":7.43,"l":7.33,"n":120,"o":7.33,"t":"2026-09-14T18:00:00Z","v":5784,"vw":7.370831},{"c":7.47,"h":7.48,"l":7.4328,"n":140,"o":7.44,"t":"2026-09-14T18:15:00Z","v":7519,"vw":7.465234},{"c":7.529,"h":7.54,"l":7.4231,"n":319,"o":7.475,"t":"2026-09-14T18:30:00Z","v":20461,"vw":7.479301},{"c":7.475,"h":7.535,"l":7.435,"n":124,"o":7.535,"t":"2026-09-14T18:45:00Z","v":10785,"vw":7.471718},{"c":7.505,"h":7.65,"l":7.4747,"n":361,"o":7.48,"t":"2026-09-14T19:00:00Z","v":40909,"vw":7.534307},{"c":7.52,"h":7.56,"l":7.5,"n":209,"o":7.54,"t":"2026-09-14T19:15:00Z","v":23500,"vw":7.523388},{"c":7.63,"h":7.69,"l":7.51,"n":555,"o":7.52,"t":"2026-09-14T19:30:00Z","v":27564,"vw":7.605452},{"c":7.59,"h":7.615,"l":7.53,"n":605,"o":7.615,"t":"2026-09-14T19:45:00Z","v":30759,"vw":7.562824},{"c":7.5,"h":7.56,"l":7.45,"n":13,"o":7.56,"t":"2026-09-14T20:00:00Z","v":24345,"vw":7.559006},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-14T20:30:00Z","v":200,"vw":7.5},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-09-14T21:45:00Z","v":101,"vw":7.65},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-14T22:15:00Z","v":119,"vw":7.45},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-09-15T09:15:00Z","v":100,"vw":7.54},{"c":7.49,"h":7.5698,"l":7.3,"n":165,"o":7.45,"t":"2026-09-15T13:30:00Z","v":13707,"vw":7.438375},{"c":7.5,"h":7.5,"l":7.39,"n":73,"o":7.45,"t":"2026-09-15T13:45:00Z","v":6639,"vw":7.443656},{"c":7.5138,"h":7.545,"l":7.5138,"n":3,"o":7.545,"t":"2026-09-15T14:00:00Z","v":795,"vw":7.521659},{"c":7.68,"h":7.68,"l":7.4901,"n":52,"o":7.54,"t":"2026-09-15T14:15:00Z","v":3257,"vw":7.567073},{"c":7.635,"h":7.69,"l":7.6,"n":20,"o":7.6,"t":"2026-09-15T14:30:00Z","v":2279,"vw":7.676339},{"c":7.51,"h":7.67,"l":7.51,"n":166,"o":7.62,"t":"2026-09-15T14:45:00Z","v":11808,"vw":7.619095},{"c":7.63,"h":7.63,"l":7.54,"n":72,"o":7.54,"t":"2026-09-15T15:00:00Z","v":3344,"vw":7.59275},{"c":7.65,"h":7.65,"l":7.64,"n":54,"o":7.64,"t":"2026-09-15T15:15:00Z","v":3367,"vw":7.644367},{"c":7.65,"h":7.65,"l":7.62,"n":49,"o":7.63,"t":"2026-09-15T15:30:00Z","v":2728,"vw":7.63112},{"c":7.67,"h":7.67,"l":7.645,"n":55,"o":7.66,"t":"2026-09-15T15:45:00Z","v":2527,"vw":7.655059},{"c":7.64,"h":7.67,"l":7.64,"n":40,"o":7.67,"t":"2026-09-15T16:00:00Z","v":2837,"vw":7.652388},{"c":7.78,"h":7.78,"l":7.64,"n":125,"o":7.66,"t":"2026-09-15T16:15:00Z","v":18289,"vw":7.698529},{"c":7.765,"h":7.82,"l":7.74,"n":47,"o":7.77,"t":"2026-09-15T16:30:00Z","v":5432,"vw":7.778378},{"c":7.82,"h":7.82,"l":7.77,"n":39,"o":7.77,"t":"2026-09-15T16:45:00Z","v":1663,"vw":7.789915},{"c":7.82,"h":7.83,"l":7.805,"n":91,"o":7.815,"t":"2026-09-15T17:00:00Z","v":4082,"vw":7.815972},{"c":7.85,"h":7.87,"l":7.83,"n":97,"o":7.83,"t":"2026-09-15T17:15:00Z","v":7882,"vw":7.844415},{"c":7.8747,"h":7.8747,"l":7.85,"n":34,"o":7.85,"t":"2026-09-15T17:30:00Z","v":1369,"vw":7.856855},{"c":7.97,"h":7.97,"l":7.915,"n":103,"o":7.915,"t":"2026-09-15T17:45:00Z","v":3936,"vw":7.940066},{"c":7.91,"h":8,"l":7.91,"n":141,"o":7.99,"t":"2026-09-15T18:00:00Z","v":7700,"vw":7.971249},{"c":7.96,"h":7.97,"l":7.9,"n":122,"o":7.935,"t":"2026-09-15T18:15:00Z","v":5472,"vw":7.926458},{"c":7.98,"h":8.01,"l":7.98,"n":60,"o":8.01,"t":"2026-09-15T18:30:00Z","v":4104,"vw":8.004019},{"c":7.94,"h":8,"l":7.9,"n":128,"o":7.96,"t":"2026-09-15T18:45:00Z","v":8061,"vw":7.956472},{"c":7.925,"h":7.98,"l":7.925,"n":84,"o":7.95,"t":"2026-09-15T19:00:00Z","v":3445,"vw":7.954573},{"c":7.87,"h":7.9,"l":7.8249,"n":118,"o":7.9,"t":"2026-09-15T19:15:00Z","v":3706,"vw":7.869485},{"c":7.875,"h":7.9,"l":7.82,"n":160,"o":7.87,"t":"2026-09-15T19:30:00Z","v":10511,"vw":7.864121},{"c":7.91,"h":7.935,"l":7.86,"n":596,"o":7.92,"t":"2026-09-15T19:45:00Z","v":26503,"vw":7.896397},{"c":7.88,"h":7.88,"l":7.88,"n":9,"o":7.88,"t":"2026-09-15T20:00:00Z","v":22475,"vw":7.88},{"c":7.5007,"h":7.5007,"l":7.5007,"n":1,"o":7.5007,"t":"2026-09-15T20:30:00Z","v":510,"vw":7.5007},{"c":8.01,"h":8.02,"l":7.9,"n":68,"o":7.93,"t":"2026-09-16T13:30:00Z","v":3984,"vw":7.956054},{"c":7.88,"h":8.01,"l":7.88,"n":75,"o":8.01,"t":"2026-09-16T13:45:00Z","v":6326,"vw":7.952109},{"c":7.8,"h":7.85,"l":7.8,"n":52,"o":7.85,"t":"2026-09-16T14:00:00Z","v":2272,"vw":7.827515},{"c":7.89,"h":7.95,"l":7.85,"n":49,"o":7.85,"t":"2026-09-16T14:15:00Z","v":2081,"vw":7.867771},{"c":7.89,"h":7.89,"l":7.85,"n":58,"o":7.88,"t":"2026-09-16T14:30:00Z","v":3515,"vw":7.880616},{"c":7.9,"h":7.93,"l":7.9,"n":53,"o":7.91,"t":"2026-09-16T14:45:00Z","v":2696,"vw":7.907516},{"c":7.92,"h":7.97,"l":7.9,"n":63,"o":7.9,"t":"2026-09-16T15:00:00Z","v":4224,"vw":7.928741},{"c":7.922,"h":7.93,"l":7.915,"n":9,"o":7.93,"t":"2026-09-16T15:15:00Z","v":1410,"vw":7.917157},{"c":7.915,"h":7.915,"l":7.91,"n":15,"o":7.91,"t":"2026-09-16T15:30:00Z","v":626,"vw":7.912059},{"c":7.885,"h":7.93,"l":7.8701,"n":93,"o":7.93,"t":"2026-09-16T15:45:00Z","v":6357,"vw":7.899902},{"c":7.88,"h":7.89,"l":7.88,"n":11,"o":7.89,"t":"2026-09-16T16:30:00Z","v":565,"vw":7.88661},{"c":7.99,"h":8,"l":7.88,"n":105,"o":7.9,"t":"2026-09-16T16:45:00Z","v":14679,"vw":7.907575},{"c":7.93,"h":8,"l":7.9,"n":64,"o":8,"t":"2026-09-16T17:00:00Z","v":3515,"vw":7.963181},{"c":7.925,"h":7.925,"l":7.925,"n":16,"o":7.925,"t":"2026-09-16T17:15:00Z","v":505,"vw":7.925},{"c":7.92,"h":7.92,"l":7.92,"n":5,"o":7.92,"t":"2026-09-16T17:30:00Z","v":352,"vw":7.92},{"c":7.97,"h":7.99,"l":7.91,"n":121,"o":7.93,"t":"2026-09-16T18:00:00Z","v":7014,"vw":7.93257},{"c":7.94,"h":7.95,"l":7.94,"n":45,"o":7.95,"t":"2026-09-16T18:15:00Z","v":5043,"vw":7.949775},{"c":7.955,"h":7.96,"l":7.905,"n":160,"o":7.94,"t":"2026-09-16T18:30:00Z","v":9815,"vw":7.929958},{"c":7.93,"h":7.96,"l":7.93,"n":110,"o":7.9438,"t":"2026-09-16T18:45:00Z","v":7376,"vw":7.943938},{"c":7.96,"h":7.98,"l":7.94,"n":113,"o":7.94,"t":"2026-09-16T19:00:00Z","v":5007,"vw":7.953143},{"c":7.96,"h":8,"l":7.96,"n":72,"o":7.99,"t":"2026-09-16T19:15:00Z","v":3602,"vw":7.970423},{"c":7.97,"h":7.99,"l":7.95,"n":118,"o":7.97,"t":"2026-09-16T19:30:00Z","v":6086,"vw":7.971259},{"c":7.97,"h":8.02,"l":7.92,"n":640,"o":7.97,"t":"2026-09-16T19:45:00Z","v":34146,"vw":7.977075},{"c":7.95,"h":7.95,"l":7.95,"n":7,"o":7.95,"t":"2026-09-16T20:00:00Z","v":15929,"vw":7.95},{"c":7.5893,"h":7.5893,"l":7.5893,"n":1,"o":7.5893,"t":"2026-09-16T20:15:00Z","v":501,"vw":7.5893},{"c":7.99,"h":8.02,"l":7.9,"n":31,"o":7.95,"t":"2026-09-17T13:30:00Z","v":2684,"vw":7.956858},{"c":7.71,"h":7.99,"l":7.71,"n":89,"o":7.9767,"t":"2026-09-17T13:45:00Z","v":7824,"vw":7.844925},{"c":7.74,"h":7.78,"l":7.69,"n":132,"o":7.7,"t":"2026-09-17T14:00:00Z","v":5668,"vw":7.728724},{"c":7.75,"h":7.76,"l":7.71,"n":87,"o":7.74,"t":"2026-09-17T14:15:00Z","v":3525,"vw":7.736522},{"c":7.75,"h":7.775,"l":7.72,"n":124,"o":7.775,"t":"2026-09-17T14:30:00Z","v":4790,"vw":7.738025},{"c":7.73,"h":7.75,"l":7.73,"n":38,"o":7.75,"t":"2026-09-17T14:45:00Z","v":1740,"vw":7.74625},{"c":7.62,"h":7.71,"l":7.62,"n":111,"o":7.71,"t":"2026-09-17T15:00:00Z","v":3865,"vw":7.661739},{"c":7.64,"h":7.64,"l":7.6,"n":58,"o":7.62,"t":"2026-09-17T15:15:00Z","v":2864,"vw":7.621667},{"c":7.64,"h":7.65,"l":7.62,"n":72,"o":7.63,"t":"2026-09-17T15:30:00Z","v":3706,"vw":7.635283},{"c":7.6,"h":7.62,"l":7.6,"n":43,"o":7.62,"t":"2026-09-17T15:45:00Z","v":1633,"vw":7.61},{"c":7.59,"h":7.595,"l":7.58,"n":60,"o":7.59,"t":"2026-09-17T16:00:00Z","v":2622,"vw":7.589052},{"c":7.63,"h":7.63,"l":7.59,"n":47,"o":7.59,"t":"2026-09-17T16:15:00Z","v":1570,"vw":7.602778},{"c":7.66,"h":7.66,"l":7.63,"n":66,"o":7.66,"t":"2026-09-17T16:30:00Z","v":2039,"vw":7.653182},{"c":7.63,"h":7.71,"l":7.63,"n":50,"o":7.66,"t":"2026-09-17T16:45:00Z","v":1797,"vw":7.661354},{"c":7.69,"h":7.69,"l":7.64,"n":17,"o":7.655,"t":"2026-09-17T17:00:00Z","v":762,"vw":7.673438},{"c":7.67,"h":7.71,"l":7.65,"n":94,"o":7.67,"t":"2026-09-17T17:15:00Z","v":4050,"vw":7.676426},{"c":7.61,"h":7.67,"l":7.55,"n":216,"o":7.67,"t":"2026-09-17T17:30:00Z","v":15136,"vw":7.625993},{"c":7.65,"h":7.67,"l":7.625,"n":81,"o":7.625,"t":"2026-09-17T17:45:00Z","v":2530,"vw":7.647333},{"c":7.68,"h":7.68,"l":7.66,"n":110,"o":7.665,"t":"2026-09-17T18:00:00Z","v":6404,"vw":7.670108},{"c":7.705,"h":7.715,"l":7.65,"n":147,"o":7.68,"t":"2026-09-17T18:15:00Z","v":8255,"vw":7.676931},{"c":7.74,"h":7.76,"l":7.69,"n":216,"o":7.69,"t":"2026-09-17T18:30:00Z","v":7990,"vw":7.735812},{"c":7.71,"h":7.73,"l":7.7,"n":100,"o":7.73,"t":"2026-09-17T18:45:00Z","v":3802,"vw":7.714888},{"c":7.575,"h":7.72,"l":7.56,"n":302,"o":7.72,"t":"2026-09-17T19:00:00Z","v":17744,"vw":7.645798},{"c":7.585,"h":7.63,"l":7.56,"n":151,"o":7.575,"t":"2026-09-17T19:15:00Z","v":5541,"vw":7.584107},{"c":7.635,"h":7.635,"l":7.58,"n":147,"o":7.585,"t":"2026-09-17T19:30:00Z","v":6076,"vw":7.60486},{"c":7.765,"h":7.8,"l":7.61,"n":402,"o":7.635,"t":"2026-09-17T19:45:00Z","v":26607,"vw":7.698079},{"c":7.68,"h":7.68,"l":7.68,"n":8,"o":7.68,"t":"2026-09-17T20:00:00Z","v":10483,"vw":7.68},{"c":7.85,"h":7.99,"l":7.71,"n":38,"o":7.71,"t":"2026-09-18T13:30:00Z","v":16069,"vw":7.719229},{"c":7.73,"h":7.85,"l":7.73,"n":17,"o":7.85,"t":"2026-09-18T13:45:00Z","v":1632,"vw":7.800954},{"c":7.705,"h":7.77,"l":7.705,"n":11,"o":7.705,"t":"2026-09-18T14:00:00Z","v":686,"vw":7.718},{"c":7.751,"h":7.77,"l":7.705,"n":14,"o":7.705,"t":"2026-09-18T14:15:00Z","v":938,"vw":7.746},{"c":7.705,"h":7.77,"l":7.705,"n":60,"o":7.77,"t":"2026-09-18T14:30:00Z","v":4238,"vw":7.746291},{"c":7.57,"h":7.68,"l":7.5467,"n":36,"o":7.68,"t":"2026-09-18T14:45:00Z","v":8572,"vw":7.649259},{"c":7.64,"h":7.64,"l":7.57,"n":17,"o":7.57,"t":"2026-09-18T15:15:00Z","v":903,"vw":7.59},{"c":7.615,"h":7.66,"l":7.5384,"n":41,"o":7.5384,"t":"2026-09-18T15:30:00Z","v":3252,"vw":7.631305},{"c":7.65,"h":7.66,"l":7.615,"n":40,"o":7.615,"t":"2026-09-18T15:45:00Z","v":2720,"vw":7.633909},{"c":7.67,"h":7.67,"l":7.67,"n":15,"o":7.67,"t":"2026-09-18T16:00:00Z","v":400,"vw":7.67},{"c":7.69,"h":7.69,"l":7.65,"n":97,"o":7.69,"t":"2026-09-18T16:15:00Z","v":9377,"vw":7.66437},{"c":7.705,"h":7.705,"l":7.68,"n":4,"o":7.68,"t":"2026-09-18T16:30:00Z","v":340,"vw":7.6925},{"c":7.73,"h":7.73,"l":7.715,"n":39,"o":7.73,"t":"2026-09-18T16:45:00Z","v":1830,"vw":7.722143},{"c":7.74,"h":7.75,"l":7.74,"n":13,"o":7.75,"t":"2026-09-18T17:00:00Z","v":5651,"vw":7.749809},{"c":7.785,"h":7.785,"l":7.78,"n":22,"o":7.78,"t":"2026-09-18T17:15:00Z","v":1537,"vw":7.780669},{"c":7.72,"h":7.785,"l":7.72,"n":81,"o":7.785,"t":"2026-09-18T17:30:00Z","v":7423,"vw":7.762831},{"c":7.825,"h":7.825,"l":7.73,"n":43,"o":7.73,"t":"2026-09-18T17:45:00Z","v":3732,"vw":7.76327},{"c":7.7719,"h":7.805,"l":7.7719,"n":8,"o":7.805,"t":"2026-09-18T18:00:00Z","v":611,"vw":7.795426},{"c":7.8,"h":7.8158,"l":7.8,"n":12,"o":7.8158,"t":"2026-09-18T18:15:00Z","v":1053,"vw":7.809168},{"c":7.795,"h":7.83,"l":7.795,"n":22,"o":7.8,"t":"2026-09-18T18:30:00Z","v":1041,"vw":7.811},{"c":7.8198,"h":7.835,"l":7.8,"n":84,"o":7.83,"t":"2026-09-18T18:45:00Z","v":14918,"vw":7.827169},{"c":7.81,"h":7.83,"l":7.805,"n":18,"o":7.805,"t":"2026-09-18T19:00:00Z","v":1538,"vw":7.810615},{"c":7.82,"h":7.86,"l":7.81,"n":89,"o":7.81,"t":"2026-09-18T19:15:00Z","v":5551,"vw":7.837793},{"c":7.77,"h":7.82,"l":7.74,"n":114,"o":7.82,"t":"2026-09-18T19:30:00Z","v":6842,"vw":7.777167},{"c":7.8,"h":7.83,"l":7.66,"n":456,"o":7.7307,"t":"2026-09-18T19:45:00Z","v":36254,"vw":7.770047},{"c":7.77,"h":7.77,"l":7.77,"n":12,"o":7.77,"t":"2026-09-18T20:00:00Z","v":130399,"vw":7.77},{"c":7.77,"h":7.77,"l":7.77,"n":3,"o":7.77,"t":"2026-09-18T22:00:00Z","v":2288,"vw":7.77},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-09-21T13:15:00Z","v":300,"vw":7.62},{"c":7.84,"h":7.84,"l":7.63,"n":24,"o":7.76,"t":"2026-09-21T13:30:00Z","v":2291,"vw":7.769435},{"c":7.96,"h":7.96,"l":7.96,"n":6,"o":7.96,"t":"2026-09-21T13:45:00Z","v":118,"vw":7.96},{"c":7.87,"h":7.95,"l":7.87,"n":19,"o":7.95,"t":"2026-09-21T14:00:00Z","v":1174,"vw":7.933806},{"c":7.91,"h":7.91,"l":7.87,"n":11,"o":7.87,"t":"2026-09-21T14:15:00Z","v":599,"vw":7.902141},{"c":7.91,"h":7.91,"l":7.91,"n":27,"o":7.91,"t":"2026-09-21T14:30:00Z","v":618,"vw":7.91},{"c":7.97,"h":7.97,"l":7.94,"n":110,"o":7.95,"t":"2026-09-21T15:00:00Z","v":4163,"vw":7.95172},{"c":7.935,"h":7.95,"l":7.92,"n":50,"o":7.95,"t":"2026-09-21T15:15:00Z","v":1216,"vw":7.935713},{"c":7.94,"h":7.95,"l":7.94,"n":33,"o":7.95,"t":"2026-09-21T15:30:00Z","v":1108,"vw":7.941575},{"c":7.945,"h":7.9625,"l":7.91,"n":105,"o":7.92,"t":"2026-09-21T15:45:00Z","v":9773,"vw":7.924142},{"c":7.955,"h":7.96,"l":7.95,"n":46,"o":7.96,"t":"2026-09-21T16:00:00Z","v":2516,"vw":7.95889},{"c":7.91,"h":7.955,"l":7.91,"n":103,"o":7.955,"t":"2026-09-21T16:15:00Z","v":6832,"vw":7.939675},{"c":7.965,"h":7.965,"l":7.925,"n":44,"o":7.925,"t":"2026-09-21T16:30:00Z","v":4758,"vw":7.947128},{"c":7.96,"h":7.9695,"l":7.95,"n":14,"o":7.95,"t":"2026-09-21T16:45:00Z","v":1203,"vw":7.960815},{"c":8.035,"h":8.04,"l":7.97,"n":144,"o":7.97,"t":"2026-09-21T17:00:00Z","v":7283,"vw":8.00573},{"c":8.09,"h":8.09,"l":8.05,"n":56,"o":8.05,"t":"2026-09-21T17:15:00Z","v":5569,"vw":8.060246},{"c":8.06,"h":8.115,"l":8.06,"n":58,"o":8.0807,"t":"2026-09-21T17:30:00Z","v":4215,"vw":8.088343},{"c":7.985,"h":8.06,"l":7.985,"n":46,"o":8.06,"t":"2026-09-21T17:45:00Z","v":3535,"vw":8.040264},{"c":7.94,"h":7.98,"l":7.88,"n":79,"o":7.95,"t":"2026-09-21T18:00:00Z","v":4385,"vw":7.921077},{"c":8,"h":8,"l":7.94,"n":78,"o":7.94,"t":"2026-09-21T18:15:00Z","v":4998,"vw":7.977246},{"c":8.06,"h":8.06,"l":7.995,"n":109,"o":7.995,"t":"2026-09-21T18:30:00Z","v":6044,"vw":8.022764},{"c":8.19,"h":8.22,"l":8.06,"n":424,"o":8.065,"t":"2026-09-21T18:45:00Z","v":58354,"vw":8.18066},{"c":8.235,"h":8.25,"l":8.185,"n":110,"o":8.19,"t":"2026-09-21T19:00:00Z","v":4713,"vw":8.213568},{"c":8.28,"h":8.285,"l":8.25,"n":69,"o":8.26,"t":"2026-09-21T19:15:00Z","v":3302,"vw":8.267757},{"c":8.35,"h":8.365,"l":8.295,"n":79,"o":8.295,"t":"2026-09-21T19:30:00Z","v":3159,"vw":8.337041},{"c":8.395,"h":8.395,"l":8.23,"n":497,"o":8.35,"t":"2026-09-21T19:45:00Z","v":17370,"vw":8.286071},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-09-21T20:00:00Z","v":17335,"vw":8.25},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-09-21T21:30:00Z","v":242,"vw":8.09},{"c":8.31,"h":8.31,"l":8.29,"n":37,"o":8.29,"t":"2026-09-22T13:30:00Z","v":1379,"vw":8.293972},{"c":8.03,"h":8.25,"l":8.03,"n":80,"o":8.25,"t":"2026-09-22T13:45:00Z","v":2830,"vw":8.15068},{"c":7.91,"h":8.015,"l":7.89,"n":127,"o":8.015,"t":"2026-09-22T14:00:00Z","v":9539,"vw":7.947608},{"c":7.8594,"h":7.87,"l":7.81,"n":22,"o":7.81,"t":"2026-09-22T14:15:00Z","v":1353,"vw":7.864101},{"c":7.77,"h":7.77,"l":7.77,"n":33,"o":7.77,"t":"2026-09-22T14:30:00Z","v":2137,"vw":7.77},{"c":7.7029,"h":7.75,"l":7.7029,"n":13,"o":7.75,"t":"2026-09-22T14:45:00Z","v":1631,"vw":7.727903},{"c":7.65,"h":7.8,"l":7.6,"n":431,"o":7.69,"t":"2026-09-22T15:00:00Z","v":28384,"vw":7.649005},{"c":7.63,"h":7.63,"l":7.63,"n":25,"o":7.63,"t":"2026-09-22T15:15:00Z","v":2325,"vw":7.63},{"c":7.64,"h":7.69,"l":7.57,"n":261,"o":7.57,"t":"2026-09-22T15:30:00Z","v":12691,"vw":7.612906},{"c":7.68,"h":7.68,"l":7.68,"n":30,"o":7.68,"t":"2026-09-22T16:00:00Z","v":799,"vw":7.68},{"c":7.7,"h":7.715,"l":7.69,"n":22,"o":7.715,"t":"2026-09-22T16:15:00Z","v":813,"vw":7.700452},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-09-22T16:30:00Z","v":105,"vw":7.69},{"c":7.815,"h":7.815,"l":7.76,"n":43,"o":7.76,"t":"2026-09-22T16:45:00Z","v":1773,"vw":7.793565},{"c":7.86,"h":7.86,"l":7.77,"n":104,"o":7.78,"t":"2026-09-22T17:00:00Z","v":9873,"vw":7.788503},{"c":7.915,"h":7.93,"l":7.88,"n":48,"o":7.88,"t":"2026-09-22T17:15:00Z","v":2255,"vw":7.907},{"c":7.945,"h":7.96,"l":7.88,"n":96,"o":7.88,"t":"2026-09-22T17:30:00Z","v":4201,"vw":7.904835},{"c":7.995,"h":8,"l":7.945,"n":57,"o":7.945,"t":"2026-09-22T17:45:00Z","v":1467,"vw":7.982909},{"c":7.92,"h":8,"l":7.91,"n":129,"o":7.97,"t":"2026-09-22T18:00:00Z","v":8995,"vw":7.983666},{"c":7.9401,"h":7.975,"l":7.94,"n":35,"o":7.94,"t":"2026-09-22T18:15:00Z","v":1367,"vw":7.951463},{"c":8,"h":8,"l":7.92,"n":75,"o":7.92,"t":"2026-09-22T18:30:00Z","v":3524,"vw":7.964585},{"c":7.97,"h":8,"l":7.945,"n":143,"o":7.95,"t":"2026-09-22T18:45:00Z","v":12652,"vw":7.979963},{"c":8.075,"h":8.075,"l":7.99,"n":94,"o":7.99,"t":"2026-09-22T19:15:00Z","v":3423,"vw":8.013099},{"c":8.08,"h":8.1,"l":8.04,"n":114,"o":8.075,"t":"2026-09-22T19:30:00Z","v":5412,"vw":8.077685},{"c":8.13,"h":8.13,"l":8.05,"n":458,"o":8.075,"t":"2026-09-22T19:45:00Z","v":31060,"vw":8.094052},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-09-22T20:00:00Z","v":10088,"vw":8.06},{"c":8.06,"h":8.07,"l":8.06,"n":9,"o":8.07,"t":"2026-09-23T13:30:00Z","v":648,"vw":8.068435},{"c":8.08,"h":8.17,"l":8.06,"n":54,"o":8.06,"t":"2026-09-23T13:45:00Z","v":5391,"vw":8.103415},{"c":7.985,"h":7.99,"l":7.985,"n":24,"o":7.99,"t":"2026-09-23T14:00:00Z","v":1376,"vw":7.988503},{"c":7.985,"h":7.985,"l":7.985,"n":2,"o":7.985,"t":"2026-09-23T14:15:00Z","v":108,"vw":7.985},{"c":8.06,"h":8.06,"l":7.985,"n":4,"o":7.985,"t":"2026-09-23T14:30:00Z","v":254,"vw":8.0225},{"c":8.05,"h":8.09,"l":8.045,"n":32,"o":8.07,"t":"2026-09-23T14:45:00Z","v":1607,"vw":8.063636},{"c":8.12,"h":8.12,"l":8.055,"n":89,"o":8.09,"t":"2026-09-23T15:00:00Z","v":2211,"vw":8.092083},{"c":8.105,"h":8.13,"l":8.1,"n":95,"o":8.105,"t":"2026-09-23T15:15:00Z","v":4189,"vw":8.110313},{"c":8.1,"h":8.12,"l":8.1,"n":51,"o":8.1,"t":"2026-09-23T15:30:00Z","v":3382,"vw":8.102},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-09-23T15:45:00Z","v":100,"vw":8.06},{"c":8.07,"h":8.07,"l":8.04,"n":20,"o":8.04,"t":"2026-09-23T16:15:00Z","v":1863,"vw":8.068207},{"c":8.08,"h":8.12,"l":8.07,"n":57,"o":8.12,"t":"2026-09-23T16:30:00Z","v":1725,"vw":8.096429},{"c":8.1175,"h":8.13,"l":8.05,"n":113,"o":8.05,"t":"2026-09-23T16:45:00Z","v":6189,"vw":8.106756},{"c":8.09,"h":8.14,"l":8.075,"n":56,"o":8.13,"t":"2026-09-23T17:00:00Z","v":3648,"vw":8.114042},{"c":8.095,"h":8.11,"l":8.09,"n":64,"o":8.1,"t":"2026-09-23T17:15:00Z","v":2277,"vw":8.098202},{"c":8.09,"h":8.09,"l":8.065,"n":44,"o":8.08,"t":"2026-09-23T17:30:00Z","v":2135,"vw":8.079625},{"c":8.125,"h":8.125,"l":8.09,"n":61,"o":8.09,"t":"2026-09-23T17:45:00Z","v":2263,"vw":8.107273},{"c":8.125,"h":8.13,"l":8.12,"n":18,"o":8.13,"t":"2026-09-23T18:00:00Z","v":501,"vw":8.125},{"c":8.11,"h":8.13,"l":8.1,"n":99,"o":8.12,"t":"2026-09-23T18:15:00Z","v":5156,"vw":8.120642},{"c":8.11,"h":8.11,"l":8.1,"n":87,"o":8.1,"t":"2026-09-23T18:30:00Z","v":4512,"vw":8.102538},{"c":8.25,"h":8.25,"l":8.1,"n":407,"o":8.12,"t":"2026-09-23T18:45:00Z","v":30095,"vw":8.197814},{"c":8.27,"h":8.27,"l":8.21,"n":133,"o":8.25,"t":"2026-09-23T19:00:00Z","v":7888,"vw":8.241108},{"c":8.32,"h":8.335,"l":8.28,"n":88,"o":8.28,"t":"2026-09-23T19:15:00Z","v":3475,"vw":8.302928},{"c":8.25,"h":8.325,"l":8.25,"n":109,"o":8.325,"t":"2026-09-23T19:30:00Z","v":8072,"vw":8.29104},{"c":8.45,"h":8.48,"l":8.25,"n":776,"o":8.26,"t":"2026-09-23T19:45:00Z","v":42850,"vw":8.329113},{"c":8.2,"h":8.32,"l":8.2,"n":11,"o":8.32,"t":"2026-09-23T20:00:00Z","v":12974,"vw":8.317211},{"c":8.24,"h":8.365,"l":8.24,"n":19,"o":8.3,"t":"2026-09-24T13:30:00Z","v":679,"vw":8.301553},{"c":8.23,"h":8.2623,"l":8.19,"n":75,"o":8.25,"t":"2026-09-24T14:00:00Z","v":4456,"vw":8.233467},{"c":8.2,"h":8.23,"l":8.17,"n":67,"o":8.17,"t":"2026-09-24T14:15:00Z","v":1432,"vw":8.192857},{"c":8.2,"h":8.24,"l":8.2,"n":2,"o":8.24,"t":"2026-09-24T14:30:00Z","v":200,"vw":8.22},{"c":8.225,"h":8.225,"l":8.2,"n":33,"o":8.205,"t":"2026-09-24T14:45:00Z","v":2591,"vw":8.201397},{"c":8.22,"h":8.24,"l":8.22,"n":18,"o":8.24,"t":"2026-09-24T15:00:00Z","v":1247,"vw":8.221818},{"c":8.175,"h":8.25,"l":8.175,"n":163,"o":8.22,"t":"2026-09-24T15:15:00Z","v":6308,"vw":8.203201},{"c":8.2,"h":8.2175,"l":8.175,"n":70,"o":8.175,"t":"2026-09-24T15:30:00Z","v":2615,"vw":8.202424},{"c":8.205,"h":8.21,"l":8.19,"n":28,"o":8.2,"t":"2026-09-24T15:45:00Z","v":3288,"vw":8.197772},{"c":8.24,"h":8.25,"l":8.21,"n":50,"o":8.22,"t":"2026-09-24T16:00:00Z","v":2578,"vw":8.218755},{"c":8.28,"h":8.325,"l":8.245,"n":83,"o":8.245,"t":"2026-09-24T16:15:00Z","v":3370,"vw":8.296749},{"c":8.31,"h":8.35,"l":8.29,"n":144,"o":8.33,"t":"2026-09-24T16:30:00Z","v":8650,"vw":8.305655},{"c":8.26,"h":8.27,"l":8.26,"n":16,"o":8.27,"t":"2026-09-24T16:45:00Z","v":879,"vw":8.265406},{"c":8.22,"h":8.22,"l":8.19,"n":50,"o":8.2,"t":"2026-09-24T17:00:00Z","v":1997,"vw":8.203094},{"c":8.205,"h":8.24,"l":8.17,"n":12,"o":8.205,"t":"2026-09-24T17:15:00Z","v":1578,"vw":8.20488},{"c":8.205,"h":8.205,"l":8.205,"n":4,"o":8.205,"t":"2026-09-24T17:45:00Z","v":223,"vw":8.205},{"c":8.195,"h":8.195,"l":8.195,"n":26,"o":8.195,"t":"2026-09-24T18:00:00Z","v":357,"vw":8.195},{"c":8.275,"h":8.28,"l":8.1801,"n":102,"o":8.1803,"t":"2026-09-24T18:15:00Z","v":5492,"vw":8.219213},{"c":8.2694,"h":8.28,"l":8.2694,"n":16,"o":8.28,"t":"2026-09-24T18:30:00Z","v":1281,"vw":8.272933},{"c":8.265,"h":8.305,"l":8.26,"n":14,"o":8.305,"t":"2026-09-24T18:45:00Z","v":884,"vw":8.276429},{"c":8.3099,"h":8.32,"l":8.26,"n":41,"o":8.26,"t":"2026-09-24T19:00:00Z","v":8110,"vw":8.304393},{"c":8.315,"h":8.45,"l":8.29,"n":682,"o":8.31,"t":"2026-09-24T19:15:00Z","v":26315,"vw":8.377032},{"c":8.29,"h":8.35,"l":8.29,"n":158,"o":8.31,"t":"2026-09-24T19:30:00Z","v":10497,"vw":8.316174},{"c":8.45,"h":8.46,"l":8.245,"n":503,"o":8.26,"t":"2026-09-24T19:45:00Z","v":37842,"vw":8.337519},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-09-24T20:00:00Z","v":9208,"vw":8.32},{"c":8.39,"h":8.39,"l":8.39,"n":6,"o":8.39,"t":"2026-09-25T13:30:00Z","v":657,"vw":8.39},{"c":8.36,"h":8.49,"l":8.36,"n":48,"o":8.435,"t":"2026-09-25T13:45:00Z","v":3740,"vw":8.382567},{"c":8.22,"h":8.36,"l":8.22,"n":21,"o":8.36,"t":"2026-09-25T14:00:00Z","v":1222,"vw":8.281429},{"c":8.31,"h":8.4,"l":8.305,"n":27,"o":8.305,"t":"2026-09-25T14:15:00Z","v":1303,"vw":8.314545},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-09-25T14:30:00Z","v":116,"vw":8.31},{"c":8.315,"h":8.315,"l":8.315,"n":3,"o":8.315,"t":"2026-09-25T14:45:00Z","v":211,"vw":8.315},{"c":8.34,"h":8.34,"l":8.32,"n":28,"o":8.32,"t":"2026-09-25T15:00:00Z","v":1201,"vw":8.321818},{"c":8.325,"h":8.325,"l":8.325,"n":16,"o":8.325,"t":"2026-09-25T15:15:00Z","v":283,"vw":8.325},{"c":8.25,"h":8.345,"l":8.22,"n":102,"o":8.32,"t":"2026-09-25T15:30:00Z","v":7637,"vw":8.288212},{"c":8.17,"h":8.22,"l":8.17,"n":12,"o":8.22,"t":"2026-09-25T15:45:00Z","v":478,"vw":8.203221},{"c":8.22,"h":8.22,"l":8.22,"n":42,"o":8.22,"t":"2026-09-25T16:00:00Z","v":1521,"vw":8.22},{"c":8.19,"h":8.19,"l":8.19,"n":13,"o":8.19,"t":"2026-09-25T16:15:00Z","v":452,"vw":8.19},{"c":8.21,"h":8.22,"l":8.21,"n":74,"o":8.21,"t":"2026-09-25T16:30:00Z","v":2820,"vw":8.210714},{"c":8.125,"h":8.2,"l":8.09,"n":63,"o":8.19,"t":"2026-09-25T17:00:00Z","v":5143,"vw":8.186022},{"c":8.06,"h":8.07,"l":8.06,"n":11,"o":8.07,"t":"2026-09-25T17:15:00Z","v":716,"vw":8.063169},{"c":8.11,"h":8.14,"l":8.065,"n":44,"o":8.065,"t":"2026-09-25T17:30:00Z","v":1374,"vw":8.116667},{"c":8.135,"h":8.15,"l":8.11,"n":67,"o":8.11,"t":"2026-09-25T17:45:00Z","v":2152,"vw":8.123854},{"c":8.15,"h":8.17,"l":8.15,"n":35,"o":8.17,"t":"2026-09-25T18:00:00Z","v":1026,"vw":8.166},{"c":8.16,"h":8.18,"l":8.16,"n":43,"o":8.17,"t":"2026-09-25T18:15:00Z","v":1938,"vw":8.171111},{"c":8.17,"h":8.21,"l":8.16,"n":74,"o":8.175,"t":"2026-09-25T18:30:00Z","v":5933,"vw":8.171196},{"c":8.2,"h":8.2,"l":8.12,"n":183,"o":8.17,"t":"2026-09-25T18:45:00Z","v":10231,"vw":8.177161},{"c":8.14,"h":8.18,"l":8.13,"n":95,"o":8.15,"t":"2026-09-25T19:00:00Z","v":2676,"vw":8.158486},{"c":8.1109,"h":8.1208,"l":8.1109,"n":37,"o":8.12,"t":"2026-09-25T19:15:00Z","v":1201,"vw":8.118128},{"c":8.05,"h":8.15,"l":8.05,"n":159,"o":8.11,"t":"2026-09-25T19:30:00Z","v":10709,"vw":8.121447},{"c":8.08,"h":8.12,"l":8.02,"n":824,"o":8.05,"t":"2026-09-25T19:45:00Z","v":26519,"vw":8.077651},{"c":8.08,"h":8.08,"l":8.08,"n":4,"o":8.08,"t":"2026-09-25T20:00:00Z","v":15517,"vw":8.08},{"c":7.67,"h":8.08,"l":7.4601,"n":109,"o":8.08,"t":"2026-09-28T13:30:00Z","v":9408,"vw":7.780992},{"c":7.73,"h":7.73,"l":7.73,"n":7,"o":7.73,"t":"2026-09-28T14:00:00Z","v":113,"vw":7.73},{"c":7.75,"h":7.75,"l":7.7,"n":7,"o":7.7,"t":"2026-09-28T14:30:00Z","v":427,"vw":7.721429},{"c":7.73,"h":7.73,"l":7.73,"n":5,"o":7.73,"t":"2026-09-28T15:00:00Z","v":108,"vw":7.73},{"c":7.825,"h":7.825,"l":7.825,"n":5,"o":7.825,"t":"2026-09-28T15:15:00Z","v":148,"vw":7.825},{"c":7.92,"h":7.93,"l":7.85,"n":69,"o":7.86,"t":"2026-09-28T15:30:00Z","v":4928,"vw":7.90494},{"c":7.97,"h":7.97,"l":7.94,"n":23,"o":7.94,"t":"2026-09-28T15:45:00Z","v":922,"vw":7.943876},{"c":7.975,"h":8.02,"l":7.975,"n":90,"o":8,"t":"2026-09-28T16:00:00Z","v":5680,"vw":7.984662},{"c":7.96,"h":7.96,"l":7.96,"n":21,"o":7.96,"t":"2026-09-28T16:30:00Z","v":2147,"vw":7.96},{"c":7.995,"h":7.995,"l":7.96,"n":10,"o":7.96,"t":"2026-09-28T16:45:00Z","v":364,"vw":7.981891},{"c":8.03,"h":8.03,"l":7.96,"n":68,"o":7.96,"t":"2026-09-28T17:00:00Z","v":6515,"vw":7.990733},{"c":7.97,"h":8.0592,"l":7.97,"n":4,"o":8.0592,"t":"2026-09-28T17:15:00Z","v":409,"vw":8.036618},{"c":8.0417,"h":8.0417,"l":7.97,"n":25,"o":8.02,"t":"2026-09-28T17:30:00Z","v":1042,"vw":8.001759},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-09-28T17:45:00Z","v":100,"vw":7.97},{"c":7.9708,"h":8.0201,"l":7.9708,"n":7,"o":7.99,"t":"2026-09-28T18:00:00Z","v":849,"vw":8.005843},{"c":8.005,"h":8.005,"l":7.97,"n":21,"o":8.005,"t":"2026-09-28T18:15:00Z","v":2880,"vw":7.993655},{"c":8.1,"h":8.11,"l":7.99,"n":137,"o":7.99,"t":"2026-09-28T18:30:00Z","v":12438,"vw":8.070251},{"c":7.93,"h":8.06,"l":7.91,"n":125,"o":8.06,"t":"2026-09-28T18:45:00Z","v":14834,"vw":8.022285},{"c":7.88,"h":7.88,"l":7.88,"n":6,"o":7.88,"t":"2026-09-28T19:00:00Z","v":111,"vw":7.88},{"c":7.89,"h":7.9371,"l":7.88,"n":76,"o":7.93,"t":"2026-09-28T19:15:00Z","v":1108,"vw":7.907007},{"c":7.98,"h":8.035,"l":7.92,"n":125,"o":7.935,"t":"2026-09-28T19:30:00Z","v":18634,"vw":7.976711},{"c":8.005,"h":8.02,"l":7.83,"n":536,"o":7.94,"t":"2026-09-28T19:45:00Z","v":28359,"vw":7.986968},{"c":7.97,"h":7.97,"l":7.97,"n":6,"o":7.97,"t":"2026-09-28T20:00:00Z","v":9490,"vw":7.97},{"c":8.135,"h":8.135,"l":8.07,"n":7,"o":8.07,"t":"2026-09-29T13:30:00Z","v":1090,"vw":8.109849},{"c":8.095,"h":8.095,"l":8.095,"n":1,"o":8.095,"t":"2026-09-29T14:00:00Z","v":100,"vw":8.095},{"c":7.92,"h":8.1948,"l":7.92,"n":19,"o":8.1948,"t":"2026-09-29T14:15:00Z","v":1267,"vw":7.977384},{"c":8.0067,"h":8.0067,"l":8.0067,"n":3,"o":8.0067,"t":"2026-09-29T14:30:00Z","v":163,"vw":8.0067},{"c":7.96,"h":7.97,"l":7.9,"n":37,"o":7.9137,"t":"2026-09-29T14:45:00Z","v":3993,"vw":7.914945},{"c":7.91,"h":7.911,"l":7.91,"n":56,"o":7.911,"t":"2026-09-29T15:00:00Z","v":4701,"vw":7.910129},{"c":7.92,"h":7.92,"l":7.92,"n":5,"o":7.92,"t":"2026-09-29T15:15:00Z","v":256,"vw":7.92},{"c":7.93,"h":7.96,"l":7.93,"n":19,"o":7.96,"t":"2026-09-29T15:30:00Z","v":1020,"vw":7.956798},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-29T15:45:00Z","v":100,"vw":7.93},{"c":7.9,"h":7.93,"l":7.9,"n":65,"o":7.93,"t":"2026-09-29T16:00:00Z","v":6071,"vw":7.924798},{"c":7.89,"h":7.9,"l":7.87,"n":44,"o":7.87,"t":"2026-09-29T16:15:00Z","v":1360,"vw":7.888071},{"c":7.9,"h":7.9,"l":7.89,"n":9,"o":7.89,"t":"2026-09-29T16:30:00Z","v":570,"vw":7.895391},{"c":7.87,"h":7.91,"l":7.87,"n":7,"o":7.91,"t":"2026-09-29T16:45:00Z","v":767,"vw":7.892327},{"c":7.875,"h":7.88,"l":7.83,"n":67,"o":7.87,"t":"2026-09-29T17:00:00Z","v":8919,"vw":7.8702},{"c":7.85,"h":7.875,"l":7.83,"n":8,"o":7.83,"t":"2026-09-29T17:15:00Z","v":903,"vw":7.865377},{"c":7.86,"h":7.86,"l":7.83,"n":11,"o":7.855,"t":"2026-09-29T17:30:00Z","v":1361,"vw":7.841967},{"c":7.91,"h":7.91,"l":7.86,"n":20,"o":7.86,"t":"2026-09-29T17:45:00Z","v":1296,"vw":7.880816},{"c":7.96,"h":7.96,"l":7.95,"n":16,"o":7.95,"t":"2026-09-29T18:00:00Z","v":573,"vw":7.956942},{"c":7.965,"h":7.965,"l":7.965,"n":14,"o":7.965,"t":"2026-09-29T18:15:00Z","v":768,"vw":7.965},{"c":7.94,"h":7.97,"l":7.94,"n":5,"o":7.97,"t":"2026-09-29T18:30:00Z","v":506,"vw":7.953817},{"c":8.03,"h":8.04,"l":8,"n":73,"o":8,"t":"2026-09-29T18:45:00Z","v":6851,"vw":8.006736},{"c":8.03,"h":8.09,"l":8,"n":67,"o":8,"t":"2026-09-29T19:00:00Z","v":2795,"vw":8.040255},{"c":7.99,"h":8.06,"l":7.99,"n":172,"o":8.06,"t":"2026-09-29T19:15:00Z","v":14683,"vw":8.003043},{"c":8,"h":8,"l":7.95,"n":87,"o":7.96,"t":"2026-09-29T19:30:00Z","v":4155,"vw":7.988508},{"c":8.04,"h":8.095,"l":8,"n":391,"o":8,"t":"2026-09-29T19:45:00Z","v":18364,"vw":8.048508},{"c":8.01,"h":8.01,"l":8.01,"n":5,"o":8.01,"t":"2026-09-29T20:00:00Z","v":18836,"vw":8.01},{"c":8.27,"h":8.27,"l":8.07,"n":39,"o":8.13,"t":"2026-09-30T13:30:00Z","v":2811,"vw":8.211481},{"c":8.1,"h":8.27,"l":8.1,"n":37,"o":8.27,"t":"2026-09-30T13:45:00Z","v":3473,"vw":8.22704},{"c":8.07,"h":8.1324,"l":8.06,"n":15,"o":8.1324,"t":"2026-09-30T14:00:00Z","v":877,"vw":8.099934},{"c":8.195,"h":8.22,"l":8.08,"n":75,"o":8.08,"t":"2026-09-30T14:15:00Z","v":5645,"vw":8.183286},{"c":8.305,"h":8.36,"l":8.19,"n":116,"o":8.19,"t":"2026-09-30T14:30:00Z","v":9097,"vw":8.221964},{"c":8.35,"h":8.41,"l":8.2345,"n":330,"o":8.2345,"t":"2026-09-30T14:45:00Z","v":28103,"vw":8.366102},{"c":8.26,"h":8.3,"l":8.26,"n":35,"o":8.3,"t":"2026-09-30T15:00:00Z","v":1595,"vw":8.296667},{"c":8.23,"h":8.25,"l":8.2175,"n":36,"o":8.25,"t":"2026-09-30T15:30:00Z","v":1641,"vw":8.229104},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-09-30T15:45:00Z","v":114,"vw":8.21},{"c":8.24,"h":8.24,"l":8.21,"n":30,"o":8.21,"t":"2026-09-30T16:00:00Z","v":1192,"vw":8.236656},{"c":8.25,"h":8.25,"l":8.25,"n":23,"o":8.25,"t":"2026-09-30T16:15:00Z","v":2002,"vw":8.25},{"c":8.23,"h":8.23,"l":8.23,"n":9,"o":8.23,"t":"2026-09-30T16:30:00Z","v":205,"vw":8.23},{"c":8.285,"h":8.285,"l":8.23,"n":38,"o":8.23,"t":"2026-09-30T16:45:00Z","v":1516,"vw":8.259505},{"c":8.25,"h":8.25,"l":8.25,"n":5,"o":8.25,"t":"2026-09-30T17:15:00Z","v":159,"vw":8.25},{"c":8.31,"h":8.31,"l":8.31,"n":7,"o":8.31,"t":"2026-09-30T17:30:00Z","v":116,"vw":8.31},{"c":8.3,"h":8.3,"l":8.28,"n":25,"o":8.28,"t":"2026-09-30T17:45:00Z","v":1337,"vw":8.290834},{"c":8.32,"h":8.32,"l":8.3,"n":34,"o":8.3,"t":"2026-09-30T18:15:00Z","v":1745,"vw":8.311181},{"c":8.375,"h":8.375,"l":8.375,"n":12,"o":8.375,"t":"2026-09-30T18:30:00Z","v":245,"vw":8.375},{"c":8.43,"h":8.5,"l":8.38,"n":232,"o":8.41,"t":"2026-09-30T18:45:00Z","v":15457,"vw":8.416947},{"c":8.5452,"h":8.5626,"l":8.44,"n":189,"o":8.46,"t":"2026-09-30T19:00:00Z","v":9476,"vw":8.507283},{"c":8.48,"h":8.56,"l":8.48,"n":208,"o":8.56,"t":"2026-09-30T19:15:00Z","v":18968,"vw":8.529151},{"c":8.6025,"h":8.64,"l":8.5,"n":108,"o":8.5,"t":"2026-09-30T19:30:00Z","v":7025,"vw":8.593242},{"c":8.8,"h":8.81,"l":8.54,"n":522,"o":8.57,"t":"2026-09-30T19:45:00Z","v":26330,"vw":8.681865},{"c":8.66,"h":8.66,"l":8.66,"n":5,"o":8.66,"t":"2026-09-30T20:00:00Z","v":17975,"vw":8.66},{"c":8.46,"h":8.66,"l":8.46,"n":2,"o":8.66,"t":"2026-09-30T21:00:00Z","v":346,"vw":8.56},{"c":8.66,"h":8.66,"l":8.66,"n":3,"o":8.66,"t":"2026-09-30T22:30:00Z","v":276,"vw":8.66},{"c":9.095,"h":9.095,"l":8.75,"n":223,"o":8.75,"t":"2026-10-01T13:30:00Z","v":22157,"vw":8.934628},{"c":8.954,"h":9.13,"l":8.89,"n":139,"o":9.1,"t":"2026-10-01T13:45:00Z","v":13875,"vw":8.992544},{"c":9.09,"h":9.12,"l":8.99,"n":44,"o":8.99,"t":"2026-10-01T14:00:00Z","v":2129,"vw":9.029745},{"c":9.095,"h":9.12,"l":9.03,"n":49,"o":9.06,"t":"2026-10-01T14:15:00Z","v":2200,"vw":9.069094},{"c":9.05,"h":9.085,"l":9.05,"n":35,"o":9.07,"t":"2026-10-01T14:30:00Z","v":2075,"vw":9.074811},{"c":9.06,"h":9.06,"l":9.01,"n":72,"o":9.03,"t":"2026-10-01T14:45:00Z","v":1941,"vw":9.03625},{"c":9.2,"h":9.2,"l":9.06,"n":41,"o":9.06,"t":"2026-10-01T15:00:00Z","v":2089,"vw":9.11585},{"c":9.13,"h":9.18,"l":9.11,"n":72,"o":9.155,"t":"2026-10-01T15:15:00Z","v":3107,"vw":9.145235},{"c":9.14,"h":9.15,"l":9.0625,"n":110,"o":9.09,"t":"2026-10-01T15:30:00Z","v":5525,"vw":9.091148},{"c":9.15,"h":9.15,"l":9.12,"n":32,"o":9.14,"t":"2026-10-01T15:45:00Z","v":934,"vw":9.1325},{"c":9.12,"h":9.14,"l":9.11,"n":33,"o":9.11,"t":"2026-10-01T16:00:00Z","v":1605,"vw":9.122857},{"c":9.105,"h":9.14,"l":9.1,"n":68,"o":9.13,"t":"2026-10-01T16:15:00Z","v":3547,"vw":9.12983},{"c":9.16,"h":9.16,"l":9.105,"n":25,"o":9.105,"t":"2026-10-01T16:30:00Z","v":1376,"vw":9.125},{"c":9.1059,"h":9.16,"l":9.1059,"n":31,"o":9.16,"t":"2026-10-01T16:45:00Z","v":1637,"vw":9.136278},{"c":9.56,"h":9.57,"l":9.16,"n":590,"o":9.16,"t":"2026-10-01T17:00:00Z","v":56826,"vw":9.391817},{"c":9.685,"h":9.76,"l":9.58,"n":142,"o":9.58,"t":"2026-10-01T17:15:00Z","v":6751,"vw":9.686806},{"c":9.9581,"h":9.98,"l":9.69,"n":273,"o":9.7252,"t":"2026-10-01T17:30:00Z","v":24172,"vw":9.85591},{"c":9.79,"h":9.9,"l":9.79,"n":103,"o":9.9,"t":"2026-10-01T17:45:00Z","v":5011,"vw":9.865536},{"c":9.6422,"h":9.835,"l":9.6401,"n":94,"o":9.835,"t":"2026-10-01T18:00:00Z","v":4727,"vw":9.701842},{"c":9.83,"h":9.83,"l":9.73,"n":54,"o":9.73,"t":"2026-10-01T18:15:00Z","v":7302,"vw":9.741429},{"c":9.93,"h":10,"l":9.81,"n":95,"o":9.83,"t":"2026-10-01T18:30:00Z","v":7027,"vw":9.944168},{"c":9.79,"h":9.96,"l":9.79,"n":182,"o":9.935,"t":"2026-10-01T18:45:00Z","v":6423,"vw":9.900323},{"c":9.89,"h":9.89,"l":9.8,"n":68,"o":9.8,"t":"2026-10-01T19:00:00Z","v":2404,"vw":9.846538},{"c":9.855,"h":9.89,"l":9.85,"n":83,"o":9.875,"t":"2026-10-01T19:15:00Z","v":5890,"vw":9.860733},{"c":9.78,"h":10.06,"l":9.75,"n":599,"o":9.88,"t":"2026-10-01T19:30:00Z","v":36670,"vw":9.942368},{"c":10.01,"h":10.07,"l":9.8,"n":594,"o":9.8,"t":"2026-10-01T19:45:00Z","v":22308,"vw":9.896026},{"c":9.89,"h":9.89,"l":9.89,"n":10,"o":9.89,"t":"2026-10-01T20:00:00Z","v":15155,"vw":9.89},{"c":9.774,"h":9.8282,"l":9.74,"n":4,"o":9.74,"t":"2026-10-01T20:15:00Z","v":400,"vw":9.77055},{"c":9.44,"h":9.88,"l":9.23,"n":138,"o":9.88,"t":"2026-10-02T13:30:00Z","v":16212,"vw":9.617997},{"c":9.4,"h":9.4,"l":9.33,"n":9,"o":9.33,"t":"2026-10-02T13:45:00Z","v":407,"vw":9.34755},{"c":9.3051,"h":9.44,"l":9.3051,"n":69,"o":9.4,"t":"2026-10-02T14:00:00Z","v":5575,"vw":9.398799},{"c":9.405,"h":9.405,"l":9.31,"n":32,"o":9.31,"t":"2026-10-02T14:15:00Z","v":2020,"vw":9.357045},{"c":9.325,"h":9.37,"l":9.325,"n":27,"o":9.37,"t":"2026-10-02T14:30:00Z","v":2171,"vw":9.362836},{"c":9.33,"h":9.36,"l":9.33,"n":11,"o":9.33,"t":"2026-10-02T14:45:00Z","v":398,"vw":9.34},{"c":9.305,"h":9.305,"l":9.23,"n":55,"o":9.29,"t":"2026-10-02T15:00:00Z","v":4183,"vw":9.25394},{"c":9.24,"h":9.26,"l":9.24,"n":14,"o":9.26,"t":"2026-10-02T15:15:00Z","v":729,"vw":9.25},{"c":9.44,"h":9.49,"l":9.25,"n":317,"o":9.27,"t":"2026-10-02T15:30:00Z","v":24819,"vw":9.412565},{"c":9.44,"h":9.44,"l":9.4,"n":5,"o":9.44,"t":"2026-10-02T15:45:00Z","v":615,"vw":9.433333},{"c":9.37,"h":9.46,"l":9.37,"n":98,"o":9.46,"t":"2026-10-02T16:00:00Z","v":4502,"vw":9.428696},{"c":9.23,"h":9.35,"l":9.23,"n":76,"o":9.35,"t":"2026-10-02T16:15:00Z","v":8670,"vw":9.248027},{"c":9.15,"h":9.23,"l":9.15,"n":28,"o":9.23,"t":"2026-10-02T16:30:00Z","v":1730,"vw":9.165409},{"c":9.1,"h":9.12,"l":9.08,"n":9,"o":9.08,"t":"2026-10-02T16:45:00Z","v":572,"vw":9.1},{"c":9.19,"h":9.19,"l":9.13,"n":28,"o":9.13,"t":"2026-10-02T17:00:00Z","v":470,"vw":9.16},{"c":9.17,"h":9.22,"l":9.17,"n":98,"o":9.18,"t":"2026-10-02T17:15:00Z","v":6633,"vw":9.206055},{"c":9.1,"h":9.18,"l":9.1,"n":63,"o":9.18,"t":"2026-10-02T17:30:00Z","v":3384,"vw":9.140631},{"c":9.12,"h":9.12,"l":9.09,"n":15,"o":9.1,"t":"2026-10-02T17:45:00Z","v":836,"vw":9.1025},{"c":9.15,"h":9.185,"l":9.115,"n":112,"o":9.115,"t":"2026-10-02T18:00:00Z","v":5928,"vw":9.152543},{"c":9.12,"h":9.2,"l":9.12,"n":43,"o":9.195,"t":"2026-10-02T18:15:00Z","v":2352,"vw":9.18128},{"c":9.145,"h":9.15,"l":9.125,"n":33,"o":9.15,"t":"2026-10-02T18:30:00Z","v":1602,"vw":9.138462},{"c":9.155,"h":9.19,"l":9.155,"n":29,"o":9.185,"t":"2026-10-02T18:45:00Z","v":1214,"vw":9.168889},{"c":9.12,"h":9.15,"l":9.12,"n":53,"o":9.15,"t":"2026-10-02T19:00:00Z","v":3060,"vw":9.135321},{"c":9.11,"h":9.13,"l":9.1,"n":63,"o":9.125,"t":"2026-10-02T19:15:00Z","v":3557,"vw":9.112881},{"c":9.035,"h":9.11,"l":9.035,"n":170,"o":9.11,"t":"2026-10-02T19:30:00Z","v":9195,"vw":9.082464},{"c":8.92,"h":9.025,"l":8.92,"n":299,"o":9.02,"t":"2026-10-02T19:45:00Z","v":10448,"vw":8.978627},{"c":8.94,"h":8.94,"l":8.94,"n":6,"o":8.94,"t":"2026-10-02T20:00:00Z","v":17029,"vw":8.94},{"c":9.11,"h":9.11,"l":8.92,"n":16,"o":8.92,"t":"2026-10-05T13:30:00Z","v":2506,"vw":8.946075},{"c":9.175,"h":9.27,"l":9.05,"n":15,"o":9.11,"t":"2026-10-05T13:45:00Z","v":1701,"vw":9.150304},{"c":9.225,"h":9.225,"l":9.09,"n":38,"o":9.09,"t":"2026-10-05T14:00:00Z","v":1497,"vw":9.189661},{"c":9.25,"h":9.25,"l":9.15,"n":35,"o":9.15,"t":"2026-10-05T14:15:00Z","v":4801,"vw":9.224928},{"c":9.21,"h":9.21,"l":9.21,"n":4,"o":9.21,"t":"2026-10-05T14:30:00Z","v":107,"vw":9.21},{"c":9.15,"h":9.16,"l":9.105,"n":15,"o":9.16,"t":"2026-10-05T14:45:00Z","v":1046,"vw":9.136429},{"c":9.19,"h":9.19,"l":9.06,"n":44,"o":9.1,"t":"2026-10-05T15:00:00Z","v":5292,"vw":9.148937},{"c":9.17,"h":9.17,"l":9.13,"n":11,"o":9.17,"t":"2026-10-05T15:15:00Z","v":1217,"vw":9.15599},{"c":9.125,"h":9.17,"l":9.125,"n":3,"o":9.125,"t":"2026-10-05T15:30:00Z","v":400,"vw":9.1475},{"c":9.13,"h":9.17,"l":9.11,"n":64,"o":9.17,"t":"2026-10-05T15:45:00Z","v":4976,"vw":9.140951},{"c":9.14,"h":9.16,"l":9.115,"n":21,"o":9.115,"t":"2026-10-05T16:00:00Z","v":778,"vw":9.14125},{"c":9.15,"h":9.15,"l":9.1,"n":25,"o":9.11,"t":"2026-10-05T16:15:00Z","v":1783,"vw":9.105625},{"c":9.1735,"h":9.1735,"l":9.15,"n":16,"o":9.15,"t":"2026-10-05T16:30:00Z","v":960,"vw":9.154529},{"c":9.185,"h":9.185,"l":9.16,"n":29,"o":9.17,"t":"2026-10-05T16:45:00Z","v":1108,"vw":9.174286},{"c":9.24,"h":9.3,"l":9.18,"n":61,"o":9.18,"t":"2026-10-05T17:00:00Z","v":5093,"vw":9.24812},{"c":9.21,"h":9.25,"l":9.18,"n":72,"o":9.22,"t":"2026-10-05T17:15:00Z","v":4658,"vw":9.204094},{"c":9.17,"h":9.25,"l":9.17,"n":75,"o":9.21,"t":"2026-10-05T17:30:00Z","v":4989,"vw":9.205263},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-05T17:45:00Z","v":153,"vw":9.17},{"c":9.155,"h":9.16,"l":9.105,"n":30,"o":9.105,"t":"2026-10-05T18:00:00Z","v":1492,"vw":9.142273},{"c":9.3,"h":9.3,"l":9.16,"n":89,"o":9.16,"t":"2026-10-05T18:15:00Z","v":8404,"vw":9.235},{"c":9.26,"h":9.3,"l":9.21,"n":36,"o":9.3,"t":"2026-10-05T18:30:00Z","v":1421,"vw":9.269877},{"c":9.205,"h":9.23,"l":9.1201,"n":68,"o":9.23,"t":"2026-10-05T18:45:00Z","v":3723,"vw":9.175755},{"c":9.24,"h":9.24,"l":9.22,"n":63,"o":9.24,"t":"2026-10-05T19:00:00Z","v":2207,"vw":9.235371},{"c":9.2499,"h":9.28,"l":9.15,"n":18,"o":9.255,"t":"2026-10-05T19:15:00Z","v":1020,"vw":9.240878},{"c":9.18,"h":9.215,"l":9.18,"n":47,"o":9.19,"t":"2026-10-05T19:30:00Z","v":1877,"vw":9.185445},{"c":9.1,"h":9.17,"l":9.05,"n":358,"o":9.17,"t":"2026-10-05T19:45:00Z","v":13511,"vw":9.086578},{"c":9.07,"h":9.07,"l":9.07,"n":6,"o":9.07,"t":"2026-10-05T20:00:00Z","v":14046,"vw":9.07},{"c":9.2,"h":9.5499,"l":9.1,"n":32,"o":9.13,"t":"2026-10-06T13:30:00Z","v":3227,"vw":9.233715},{"c":9.255,"h":9.255,"l":9.12,"n":9,"o":9.12,"t":"2026-10-06T13:45:00Z","v":370,"vw":9.175},{"c":9.28,"h":9.33,"l":9.12,"n":74,"o":9.16,"t":"2026-10-06T14:00:00Z","v":12270,"vw":9.312063},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-06T14:15:00Z","v":101,"vw":9.28},{"c":9.29,"h":9.325,"l":9.27,"n":29,"o":9.27,"t":"2026-10-06T14:30:00Z","v":1573,"vw":9.3045},{"c":9.32,"h":9.32,"l":9.31,"n":5,"o":9.31,"t":"2026-10-06T14:45:00Z","v":341,"vw":9.315},{"c":9.36,"h":9.37,"l":9.346,"n":8,"o":9.37,"t":"2026-10-06T15:00:00Z","v":698,"vw":9.355212},{"c":9.28,"h":9.35,"l":9.2046,"n":12,"o":9.35,"t":"2026-10-06T15:15:00Z","v":553,"vw":9.26725},{"c":9.2896,"h":9.2896,"l":9.285,"n":3,"o":9.285,"t":"2026-10-06T15:45:00Z","v":621,"vw":9.287923},{"c":9.3,"h":9.3,"l":9.3,"n":6,"o":9.3,"t":"2026-10-06T16:15:00Z","v":1039,"vw":9.3},{"c":9.28,"h":9.33,"l":9.28,"n":70,"o":9.33,"t":"2026-10-06T16:30:00Z","v":7958,"vw":9.304463},{"c":9.15,"h":9.2,"l":9.15,"n":28,"o":9.2,"t":"2026-10-06T16:45:00Z","v":917,"vw":9.178571},{"c":9.095,"h":9.095,"l":9.095,"n":1,"o":9.095,"t":"2026-10-06T17:15:00Z","v":600,"vw":9.095},{"c":9.1342,"h":9.1342,"l":9.1342,"n":6,"o":9.1342,"t":"2026-10-06T17:30:00Z","v":484,"vw":9.1342},{"c":9.21,"h":9.25,"l":9.13,"n":110,"o":9.15,"t":"2026-10-06T17:45:00Z","v":6272,"vw":9.181793},{"c":9.21,"h":9.21,"l":9.18,"n":38,"o":9.205,"t":"2026-10-06T18:30:00Z","v":2025,"vw":9.20737},{"c":9.165,"h":9.165,"l":9.165,"n":5,"o":9.165,"t":"2026-10-06T18:45:00Z","v":214,"vw":9.165},{"c":9.2,"h":9.22,"l":9.185,"n":23,"o":9.22,"t":"2026-10-06T19:00:00Z","v":1554,"vw":9.188846},{"c":9.15,"h":9.16,"l":9.15,"n":41,"o":9.16,"t":"2026-10-06T19:15:00Z","v":1033,"vw":9.153333},{"c":9.2001,"h":9.2001,"l":9.15,"n":56,"o":9.15,"t":"2026-10-06T19:30:00Z","v":2062,"vw":9.186797},{"c":9.22,"h":9.3,"l":9.21,"n":196,"o":9.22,"t":"2026-10-06T19:45:00Z","v":22089,"vw":9.269216},{"c":9.27,"h":9.27,"l":9.27,"n":8,"o":9.27,"t":"2026-10-06T20:00:00Z","v":12218,"vw":9.27},{"c":9.1353,"h":9.3,"l":9.1353,"n":24,"o":9.27,"t":"2026-10-07T13:30:00Z","v":6202,"vw":9.274908},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-07T13:45:00Z","v":101,"vw":9.31},{"c":9.32,"h":9.32,"l":9.315,"n":6,"o":9.315,"t":"2026-10-07T14:15:00Z","v":363,"vw":9.316667},{"c":9.21,"h":9.32,"l":9.18,"n":81,"o":9.32,"t":"2026-10-07T14:30:00Z","v":9400,"vw":9.224498},{"c":9.255,"h":9.26,"l":9.22,"n":55,"o":9.26,"t":"2026-10-07T14:45:00Z","v":7563,"vw":9.234905},{"c":9.43,"h":9.435,"l":9.25,"n":129,"o":9.25,"t":"2026-10-07T15:00:00Z","v":8208,"vw":9.284057},{"c":9.39,"h":9.5,"l":9.355,"n":143,"o":9.4486,"t":"2026-10-07T15:15:00Z","v":6081,"vw":9.421286},{"c":9.39,"h":9.445,"l":9.38,"n":89,"o":9.4,"t":"2026-10-07T15:30:00Z","v":6657,"vw":9.417597},{"c":9.43,"h":9.43,"l":9.37,"n":119,"o":9.4,"t":"2026-10-07T15:45:00Z","v":5729,"vw":9.401968},{"c":9.37,"h":9.4317,"l":9.37,"n":50,"o":9.42,"t":"2026-10-07T16:00:00Z","v":5315,"vw":9.405106},{"c":9.37,"h":9.38,"l":9.37,"n":11,"o":9.38,"t":"2026-10-07T16:15:00Z","v":833,"vw":9.378571},{"c":9.32,"h":9.37,"l":9.32,"n":64,"o":9.37,"t":"2026-10-07T16:30:00Z","v":3788,"vw":9.339666},{"c":9.42,"h":9.42,"l":9.375,"n":18,"o":9.375,"t":"2026-10-07T16:45:00Z","v":2591,"vw":9.414375},{"c":9.59,"h":9.59,"l":9.49,"n":38,"o":9.5,"t":"2026-10-07T17:00:00Z","v":7427,"vw":9.507704},{"c":9.62,"h":9.62,"l":9.59,"n":39,"o":9.6,"t":"2026-10-07T17:15:00Z","v":1787,"vw":9.600385},{"c":9.64,"h":9.6639,"l":9.59,"n":46,"o":9.59,"t":"2026-10-07T17:30:00Z","v":2001,"vw":9.624148},{"c":9.5,"h":9.6405,"l":9.46,"n":182,"o":9.6405,"t":"2026-10-07T17:45:00Z","v":19490,"vw":9.554187},{"c":9.57,"h":9.57,"l":9.57,"n":20,"o":9.57,"t":"2026-10-07T18:00:00Z","v":1206,"vw":9.57},{"c":9.6,"h":9.6,"l":9.55,"n":37,"o":9.57,"t":"2026-10-07T18:15:00Z","v":1246,"vw":9.57375},{"c":9.5388,"h":9.6,"l":9.5,"n":119,"o":9.6,"t":"2026-10-07T18:30:00Z","v":8295,"vw":9.543158},{"c":9.475,"h":9.5,"l":9.44,"n":64,"o":9.48,"t":"2026-10-07T18:45:00Z","v":3067,"vw":9.467951},{"c":9.445,"h":9.5,"l":9.445,"n":32,"o":9.5,"t":"2026-10-07T19:00:00Z","v":2911,"vw":9.45895},{"c":9.44,"h":9.44,"l":9.37,"n":53,"o":9.43,"t":"2026-10-07T19:15:00Z","v":4161,"vw":9.408615},{"c":9.42,"h":9.46,"l":9.375,"n":138,"o":9.43,"t":"2026-10-07T19:30:00Z","v":11788,"vw":9.417108},{"c":9.3,"h":9.44,"l":9.255,"n":448,"o":9.4,"t":"2026-10-07T19:45:00Z","v":31528,"vw":9.347053},{"c":9.3,"h":9.3,"l":9.3,"n":7,"o":9.3,"t":"2026-10-07T20:00:00Z","v":14885,"vw":9.3},{"c":9.317,"h":9.32,"l":9.21,"n":63,"o":9.21,"t":"2026-10-08T13:30:00Z","v":6651,"vw":9.260563},{"c":9.28,"h":9.317,"l":9.28,"n":25,"o":9.317,"t":"2026-10-08T13:45:00Z","v":823,"vw":9.312213},{"c":9.165,"h":9.21,"l":9.13,"n":20,"o":9.187,"t":"2026-10-08T14:30:00Z","v":5336,"vw":9.185493},{"c":9.13,"h":9.13,"l":9.13,"n":4,"o":9.13,"t":"2026-10-08T14:45:00Z","v":230,"vw":9.13},{"c":9.155,"h":9.155,"l":9.155,"n":3,"o":9.155,"t":"2026-10-08T15:00:00Z","v":129,"vw":9.155},{"c":9.185,"h":9.185,"l":9.12,"n":9,"o":9.16,"t":"2026-10-08T15:15:00Z","v":319,"vw":9.155},{"c":9.1874,"h":9.1874,"l":9.1874,"n":1,"o":9.1874,"t":"2026-10-08T15:30:00Z","v":1000,"vw":9.1874},{"c":9.19,"h":9.22,"l":9.19,"n":34,"o":9.19,"t":"2026-10-08T15:45:00Z","v":3927,"vw":9.212248},{"c":9.13,"h":9.155,"l":9.13,"n":26,"o":9.155,"t":"2026-10-08T16:00:00Z","v":779,"vw":9.146667},{"c":9.18,"h":9.18,"l":9.18,"n":22,"o":9.18,"t":"2026-10-08T16:15:00Z","v":408,"vw":9.18},{"c":9.075,"h":9.16,"l":9.075,"n":47,"o":9.16,"t":"2026-10-08T16:30:00Z","v":3265,"vw":9.144099},{"c":9.08,"h":9.08,"l":9.02,"n":74,"o":9.02,"t":"2026-10-08T16:45:00Z","v":581,"vw":9.035},{"c":9.13,"h":9.13,"l":9.12,"n":16,"o":9.12,"t":"2026-10-08T17:00:00Z","v":578,"vw":9.127126},{"c":9.125,"h":9.175,"l":9.125,"n":42,"o":9.14,"t":"2026-10-08T17:15:00Z","v":4227,"vw":9.152531},{"c":9.115,"h":9.14,"l":9.1,"n":18,"o":9.14,"t":"2026-10-08T17:30:00Z","v":2213,"vw":9.11349},{"c":9.075,"h":9.115,"l":9.075,"n":21,"o":9.115,"t":"2026-10-08T17:45:00Z","v":854,"vw":9.101},{"c":9.13,"h":9.13,"l":9.11,"n":8,"o":9.11,"t":"2026-10-08T18:00:00Z","v":316,"vw":9.12},{"c":9.18,"h":9.18,"l":9.12,"n":22,"o":9.12,"t":"2026-10-08T18:15:00Z","v":1077,"vw":9.153333},{"c":9.13,"h":9.18,"l":9.13,"n":8,"o":9.18,"t":"2026-10-08T18:30:00Z","v":486,"vw":9.1575},{"c":9.11,"h":9.11,"l":9.11,"n":14,"o":9.11,"t":"2026-10-08T18:45:00Z","v":428,"vw":9.11},{"c":9.115,"h":9.115,"l":9.07,"n":77,"o":9.11,"t":"2026-10-08T19:30:00Z","v":2453,"vw":9.089688},{"c":9.05,"h":9.07,"l":9,"n":371,"o":9.06,"t":"2026-10-08T19:45:00Z","v":23911,"vw":9.03229},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-10-08T20:00:00Z","v":26755,"vw":9.06},{"c":9.085,"h":9.16,"l":9.085,"n":16,"o":9.16,"t":"2026-10-09T13:30:00Z","v":526,"vw":9.142477},{"c":9.1,"h":9.1,"l":9.1,"n":11,"o":9.1,"t":"2026-10-09T14:45:00Z","v":544,"vw":9.1},{"c":9.08,"h":9.1,"l":9.08,"n":25,"o":9.1,"t":"2026-10-09T15:15:00Z","v":1578,"vw":9.098415},{"c":9.04,"h":9.07,"l":9.03,"n":27,"o":9.07,"t":"2026-10-09T15:30:00Z","v":1900,"vw":9.064361},{"c":8.975,"h":9.05,"l":8.95,"n":89,"o":9.03,"t":"2026-10-09T15:45:00Z","v":8086,"vw":9.006259},{"c":9.02,"h":9.02,"l":8.9761,"n":17,"o":8.98,"t":"2026-10-09T16:00:00Z","v":2143,"vw":8.981846},{"c":9,"h":9,"l":9,"n":9,"o":9,"t":"2026-10-09T16:15:00Z","v":278,"vw":9},{"c":9.025,"h":9.025,"l":9.01,"n":8,"o":9.01,"t":"2026-10-09T16:30:00Z","v":479,"vw":9.01375},{"c":8.9999,"h":9.0001,"l":8.98,"n":59,"o":9,"t":"2026-10-09T16:45:00Z","v":4613,"vw":8.997051},{"c":8.97,"h":8.985,"l":8.97,"n":7,"o":8.985,"t":"2026-10-09T17:00:00Z","v":418,"vw":8.98125},{"c":8.95,"h":8.97,"l":8.95,"n":35,"o":8.97,"t":"2026-10-09T17:15:00Z","v":2545,"vw":8.966661},{"c":9,"h":9.05,"l":9,"n":26,"o":9,"t":"2026-10-09T17:45:00Z","v":1612,"vw":9.007323},{"c":9.05,"h":9.05,"l":9.04,"n":4,"o":9.04,"t":"2026-10-09T18:00:00Z","v":311,"vw":9.043333},{"c":9.05,"h":9.05,"l":9,"n":12,"o":9.05,"t":"2026-10-09T18:15:00Z","v":746,"vw":9.021569},{"c":9.04,"h":9.07,"l":9,"n":90,"o":9.05,"t":"2026-10-09T18:30:00Z","v":6999,"vw":9.036128},{"c":9.04,"h":9.065,"l":9.02,"n":39,"o":9.02,"t":"2026-10-09T18:45:00Z","v":2454,"vw":9.041216},{"c":9.03,"h":9.07,"l":9.03,"n":65,"o":9.06,"t":"2026-10-09T19:00:00Z","v":4239,"vw":9.063711},{"c":9.07,"h":9.07,"l":9.03,"n":26,"o":9.03,"t":"2026-10-09T19:15:00Z","v":1627,"vw":9.0484},{"c":9.09,"h":9.1,"l":9.04,"n":65,"o":9.04,"t":"2026-10-09T19:30:00Z","v":1550,"vw":9.076},{"c":9.14,"h":9.15,"l":9.045,"n":267,"o":9.07,"t":"2026-10-09T19:45:00Z","v":8749,"vw":9.099531},{"c":9.14,"h":9.14,"l":9.14,"n":3,"o":9.14,"t":"2026-10-09T20:00:00Z","v":12568,"vw":9.14},{"c":9.22,"h":9.22,"l":9.09,"n":58,"o":9.19,"t":"2026-10-12T13:30:00Z","v":5611,"vw":9.185403},{"c":9.1987,"h":9.1987,"l":9.14,"n":43,"o":9.19,"t":"2026-10-12T13:45:00Z","v":2183,"vw":9.187398},{"c":9.125,"h":9.125,"l":9.065,"n":55,"o":9.095,"t":"2026-10-12T14:00:00Z","v":2996,"vw":9.118667},{"c":9.125,"h":9.125,"l":9.125,"n":17,"o":9.125,"t":"2026-10-12T14:30:00Z","v":1121,"vw":9.125},{"c":9.205,"h":9.205,"l":9.14,"n":87,"o":9.14,"t":"2026-10-12T15:00:00Z","v":4470,"vw":9.186649},{"c":9.245,"h":9.26,"l":9.235,"n":48,"o":9.235,"t":"2026-10-12T15:15:00Z","v":2288,"vw":9.243312},{"c":9.2986,"h":9.2986,"l":9.2665,"n":28,"o":9.2665,"t":"2026-10-12T15:30:00Z","v":1396,"vw":9.285237},{"c":9.39,"h":9.39,"l":9.3,"n":81,"o":9.3,"t":"2026-10-12T15:45:00Z","v":5609,"vw":9.328784},{"c":9.36,"h":9.45,"l":9.36,"n":87,"o":9.36,"t":"2026-10-12T16:00:00Z","v":5495,"vw":9.394916},{"c":9.42,"h":9.455,"l":9.42,"n":15,"o":9.455,"t":"2026-10-12T16:15:00Z","v":1985,"vw":9.448392},{"c":9.467,"h":9.4873,"l":9.467,"n":9,"o":9.4792,"t":"2026-10-12T16:30:00Z","v":877,"vw":9.473991},{"c":9.65,"h":9.69,"l":9.52,"n":81,"o":9.52,"t":"2026-10-12T16:45:00Z","v":10607,"vw":9.57624},{"c":9.555,"h":9.65,"l":9.4814,"n":152,"o":9.65,"t":"2026-10-12T17:00:00Z","v":33535,"vw":9.604089},{"c":9.3738,"h":9.61,"l":9.3738,"n":119,"o":9.5297,"t":"2026-10-12T17:15:00Z","v":15769,"vw":9.529884},{"c":9.542,"h":9.542,"l":9.4,"n":27,"o":9.4,"t":"2026-10-12T17:30:00Z","v":1537,"vw":9.488148},{"c":9.63,"h":9.745,"l":9.525,"n":94,"o":9.55,"t":"2026-10-12T17:45:00Z","v":11404,"vw":9.650194},{"c":9.72,"h":9.76,"l":9.68,"n":32,"o":9.68,"t":"2026-10-12T18:00:00Z","v":1115,"vw":9.72},{"c":9.75,"h":9.8,"l":9.75,"n":52,"o":9.75,"t":"2026-10-12T18:15:00Z","v":2044,"vw":9.764898},{"c":9.63,"h":9.82,"l":9.63,"n":101,"o":9.77,"t":"2026-10-12T18:30:00Z","v":10857,"vw":9.694544},{"c":9.57,"h":9.725,"l":9.56,"n":122,"o":9.63,"t":"2026-10-12T18:45:00Z","v":7654,"vw":9.642804},{"c":9.4,"h":9.65,"l":9.4,"n":161,"o":9.57,"t":"2026-10-12T19:00:00Z","v":13617,"vw":9.520339},{"c":9.39,"h":9.41,"l":9.38,"n":60,"o":9.41,"t":"2026-10-12T19:15:00Z","v":3591,"vw":9.393669},{"c":9.35,"h":9.455,"l":9.35,"n":59,"o":9.42,"t":"2026-10-12T19:30:00Z","v":3416,"vw":9.41966},{"c":9.35,"h":9.39,"l":9.26,"n":235,"o":9.345,"t":"2026-10-12T19:45:00Z","v":12072,"vw":9.333801},{"c":9.1,"h":9.29,"l":9.1,"n":4,"o":9.29,"t":"2026-10-12T20:00:00Z","v":13948,"vw":9.281948},{"c":9.02,"h":9.15,"l":9.02,"n":4,"o":9.15,"t":"2026-10-12T20:15:00Z","v":632,"vw":9.073371},{"c":9.17,"h":9.74,"l":9,"n":206,"o":9.24,"t":"2026-10-13T13:30:00Z","v":15661,"vw":9.203066},{"c":9.24,"h":9.24,"l":9.165,"n":62,"o":9.165,"t":"2026-10-13T13:45:00Z","v":3333,"vw":9.194},{"c":9.16,"h":9.21,"l":9.16,"n":18,"o":9.21,"t":"2026-10-13T14:15:00Z","v":1210,"vw":9.175888},{"c":9.22,"h":9.26,"l":9.18,"n":89,"o":9.21,"t":"2026-10-13T14:30:00Z","v":3546,"vw":9.231863},{"c":9.27,"h":9.27,"l":9.23,"n":71,"o":9.23,"t":"2026-10-13T14:45:00Z","v":2274,"vw":9.256125},{"c":9.24,"h":9.27,"l":9.24,"n":8,"o":9.27,"t":"2026-10-13T15:00:00Z","v":495,"vw":9.253333},{"c":9.25,"h":9.25,"l":9.22,"n":49,"o":9.24,"t":"2026-10-13T15:15:00Z","v":1448,"vw":9.235256},{"c":9.25,"h":9.25,"l":9.25,"n":9,"o":9.25,"t":"2026-10-13T15:30:00Z","v":380,"vw":9.25},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-13T15:45:00Z","v":102,"vw":9.27},{"c":9.28,"h":9.28,"l":9.27,"n":4,"o":9.27,"t":"2026-10-13T16:00:00Z","v":718,"vw":9.27142},{"c":9.285,"h":9.285,"l":9.21,"n":14,"o":9.28,"t":"2026-10-13T16:30:00Z","v":908,"vw":9.271486},{"c":9.2,"h":9.285,"l":9.2,"n":11,"o":9.285,"t":"2026-10-13T16:45:00Z","v":403,"vw":9.2425},{"c":9.21,"h":9.215,"l":9.13,"n":9,"o":9.215,"t":"2026-10-13T17:15:00Z","v":782,"vw":9.160355},{"c":9.225,"h":9.225,"l":9.225,"n":6,"o":9.225,"t":"2026-10-13T17:30:00Z","v":325,"vw":9.225},{"c":9.23,"h":9.23,"l":9.17,"n":22,"o":9.18,"t":"2026-10-13T17:45:00Z","v":1426,"vw":9.202486},{"c":9.275,"h":9.3,"l":9.27,"n":67,"o":9.3,"t":"2026-10-13T18:00:00Z","v":4258,"vw":9.294011},{"c":9.225,"h":9.25,"l":9.19,"n":43,"o":9.23,"t":"2026-10-13T18:15:00Z","v":1571,"vw":9.222642},{"c":9.26,"h":9.26,"l":9.225,"n":17,"o":9.225,"t":"2026-10-13T18:30:00Z","v":650,"vw":9.240587},{"c":9.27,"h":9.365,"l":9.265,"n":118,"o":9.265,"t":"2026-10-13T18:45:00Z","v":12238,"vw":9.321864},{"c":9.42,"h":9.45,"l":9.35,"n":179,"o":9.355,"t":"2026-10-13T19:00:00Z","v":13910,"vw":9.420485},{"c":9.45,"h":9.46,"l":9.39,"n":65,"o":9.44,"t":"2026-10-13T19:15:00Z","v":2417,"vw":9.439721},{"c":9.47,"h":9.49,"l":9.44,"n":57,"o":9.475,"t":"2026-10-13T19:30:00Z","v":1938,"vw":9.476436},{"c":9.5,"h":9.55,"l":9.44,"n":161,"o":9.445,"t":"2026-10-13T19:45:00Z","v":8231,"vw":9.474729},{"c":9.47,"h":9.47,"l":9.47,"n":3,"o":9.47,"t":"2026-10-13T20:00:00Z","v":9179,"vw":9.47},{"c":9.36,"h":9.36,"l":9.36,"n":6,"o":9.36,"t":"2026-10-14T13:30:00Z","v":331,"vw":9.36},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-14T13:45:00Z","v":100,"vw":9.31},{"c":9.44,"h":9.45,"l":9.29,"n":30,"o":9.33,"t":"2026-10-14T14:00:00Z","v":1818,"vw":9.412727},{"c":9.56,"h":9.57,"l":9.425,"n":42,"o":9.425,"t":"2026-10-14T14:15:00Z","v":1540,"vw":9.520833},{"c":9.535,"h":9.535,"l":9.535,"n":2,"o":9.535,"t":"2026-10-14T14:30:00Z","v":175,"vw":9.535},{"c":9.52,"h":9.55,"l":9.52,"n":15,"o":9.55,"t":"2026-10-14T14:45:00Z","v":1059,"vw":9.54},{"c":9.52,"h":9.5498,"l":9.52,"n":6,"o":9.5498,"t":"2026-10-14T15:00:00Z","v":552,"vw":9.544113},{"c":9.512,"h":9.56,"l":9.5,"n":29,"o":9.56,"t":"2026-10-14T15:15:00Z","v":1574,"vw":9.540583},{"c":9.53,"h":9.53,"l":9.52,"n":4,"o":9.52,"t":"2026-10-14T15:30:00Z","v":453,"vw":9.525392},{"c":9.545,"h":9.57,"l":9.545,"n":33,"o":9.57,"t":"2026-10-14T15:45:00Z","v":1148,"vw":9.560714},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-14T16:30:00Z","v":100,"vw":9.51},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-14T16:45:00Z","v":207,"vw":9.6},{"c":9.54,"h":9.575,"l":9.54,"n":24,"o":9.575,"t":"2026-10-14T17:00:00Z","v":1184,"vw":9.545833},{"c":9.515,"h":9.59,"l":9.515,"n":68,"o":9.55,"t":"2026-10-14T17:15:00Z","v":3114,"vw":9.54704},{"c":9.45,"h":9.5,"l":9.45,"n":37,"o":9.5,"t":"2026-10-14T17:30:00Z","v":1718,"vw":9.464286},{"c":9.505,"h":9.505,"l":9.5,"n":36,"o":9.5,"t":"2026-10-14T17:45:00Z","v":2334,"vw":9.500621},{"c":9.515,"h":9.515,"l":9.515,"n":2,"o":9.515,"t":"2026-10-14T18:00:00Z","v":103,"vw":9.515},{"c":9.445,"h":9.51,"l":9.445,"n":34,"o":9.51,"t":"2026-10-14T18:15:00Z","v":2136,"vw":9.480742},{"c":9.445,"h":9.445,"l":9.445,"n":2,"o":9.445,"t":"2026-10-14T18:30:00Z","v":108,"vw":9.445},{"c":9.44,"h":9.46,"l":9.425,"n":26,"o":9.44,"t":"2026-10-14T19:00:00Z","v":1147,"vw":9.435266},{"c":9.455,"h":9.47,"l":9.44,"n":17,"o":9.44,"t":"2026-10-14T19:15:00Z","v":1265,"vw":9.449189},{"c":9.43,"h":9.46,"l":9.41,"n":88,"o":9.43,"t":"2026-10-14T19:30:00Z","v":5074,"vw":9.437001},{"c":9.4,"h":9.45,"l":9.29,"n":198,"o":9.43,"t":"2026-10-14T19:45:00Z","v":12000,"vw":9.386878},{"c":9.37,"h":9.37,"l":9.37,"n":7,"o":9.37,"t":"2026-10-14T20:00:00Z","v":13652,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-14T20:30:00Z","v":12468,"vw":9.37},{"c":9.47,"h":9.51,"l":9.31,"n":32,"o":9.31,"t":"2026-10-15T13:30:00Z","v":2187,"vw":9.43168},{"c":9.69,"h":9.69,"l":9.69,"n":4,"o":9.69,"t":"2026-10-15T14:00:00Z","v":218,"vw":9.69},{"c":9.415,"h":9.59,"l":9.415,"n":31,"o":9.59,"t":"2026-10-15T14:15:00Z","v":1615,"vw":9.558547},{"c":9.48,"h":9.5,"l":9.4788,"n":31,"o":9.4788,"t":"2026-10-15T14:30:00Z","v":3519,"vw":9.488089},{"c":9.54,"h":9.55,"l":9.51,"n":36,"o":9.51,"t":"2026-10-15T14:45:00Z","v":2876,"vw":9.544703},{"c":9.6,"h":9.61,"l":9.6,"n":11,"o":9.61,"t":"2026-10-15T15:00:00Z","v":2103,"vw":9.601},{"c":9.51,"h":9.57,"l":9.51,"n":21,"o":9.57,"t":"2026-10-15T15:15:00Z","v":1066,"vw":9.55875},{"c":9.5653,"h":9.5653,"l":9.5653,"n":1,"o":9.5653,"t":"2026-10-15T15:30:00Z","v":223,"vw":9.5653},{"c":9.585,"h":9.585,"l":9.5,"n":14,"o":9.5,"t":"2026-10-15T16:00:00Z","v":1162,"vw":9.520343},{"c":9.595,"h":9.6,"l":9.57,"n":47,"o":9.57,"t":"2026-10-15T16:30:00Z","v":1771,"vw":9.583435},{"c":9.57,"h":9.58,"l":9.57,"n":63,"o":9.58,"t":"2026-10-15T16:45:00Z","v":1349,"vw":9.571453},{"c":9.595,"h":9.595,"l":9.57,"n":10,"o":9.57,"t":"2026-10-15T17:00:00Z","v":663,"vw":9.578026},{"c":9.61,"h":9.63,"l":9.595,"n":81,"o":9.595,"t":"2026-10-15T17:15:00Z","v":2555,"vw":9.616999},{"c":9.485,"h":9.51,"l":9.485,"n":20,"o":9.51,"t":"2026-10-15T17:30:00Z","v":530,"vw":9.503},{"c":9.52,"h":9.52,"l":9.485,"n":52,"o":9.485,"t":"2026-10-15T17:45:00Z","v":654,"vw":9.499583},{"c":9.5,"h":9.5,"l":9.5,"n":24,"o":9.5,"t":"2026-10-15T18:00:00Z","v":722,"vw":9.5},{"c":9.45,"h":9.51,"l":9.45,"n":38,"o":9.5,"t":"2026-10-15T18:30:00Z","v":877,"vw":9.4825},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-15T18:45:00Z","v":1294,"vw":9.44},{"c":9.45,"h":9.475,"l":9.45,"n":51,"o":9.47,"t":"2026-10-15T19:00:00Z","v":1443,"vw":9.4575},{"c":9.435,"h":9.475,"l":9.435,"n":34,"o":9.45,"t":"2026-10-15T19:15:00Z","v":929,"vw":9.450833},{"c":9.445,"h":9.46,"l":9.445,"n":21,"o":9.46,"t":"2026-10-15T19:30:00Z","v":510,"vw":9.4525},{"c":9.51,"h":9.54,"l":9.44,"n":345,"o":9.44,"t":"2026-10-15T19:45:00Z","v":10618,"vw":9.49832},{"c":9.53,"h":9.53,"l":9.53,"n":3,"o":9.53,"t":"2026-10-15T20:00:00Z","v":11565,"vw":9.53},{"c":9.63,"h":9.63,"l":9.6,"n":7,"o":9.6,"t":"2026-10-16T13:30:00Z","v":1698,"vw":9.60178},{"c":9.7508,"h":9.7508,"l":9.63,"n":3,"o":9.63,"t":"2026-10-16T13:45:00Z","v":453,"vw":9.659108},{"c":9.62,"h":9.62,"l":9.605,"n":3,"o":9.605,"t":"2026-10-16T14:00:00Z","v":521,"vw":9.617115},{"c":9.5327,"h":9.605,"l":9.5327,"n":4,"o":9.605,"t":"2026-10-16T14:15:00Z","v":566,"vw":9.545893},{"c":9.3,"h":9.45,"l":9.3,"n":43,"o":9.44,"t":"2026-10-16T14:30:00Z","v":2661,"vw":9.39597},{"c":9.4,"h":9.4,"l":9.4,"n":7,"o":9.4,"t":"2026-10-16T14:45:00Z","v":617,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-16T15:00:00Z","v":101,"vw":9.4},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-16T15:15:00Z","v":100,"vw":9.48},{"c":9.37,"h":9.41,"l":9.37,"n":17,"o":9.41,"t":"2026-10-16T15:45:00Z","v":1111,"vw":9.375714},{"c":9.355,"h":9.355,"l":9.355,"n":1,"o":9.355,"t":"2026-10-16T16:00:00Z","v":552,"vw":9.355},{"c":9.4,"h":9.4399,"l":9.4,"n":23,"o":9.4,"t":"2026-10-16T16:15:00Z","v":1096,"vw":9.412285},{"c":9.35,"h":9.35,"l":9.35,"n":14,"o":9.35,"t":"2026-10-16T16:30:00Z","v":750,"vw":9.35},{"c":9.2918,"h":9.345,"l":9.25,"n":49,"o":9.25,"t":"2026-10-16T17:15:00Z","v":2217,"vw":9.291684},{"c":9.345,"h":9.345,"l":9.345,"n":4,"o":9.345,"t":"2026-10-16T17:30:00Z","v":278,"vw":9.345},{"c":9.325,"h":9.325,"l":9.325,"n":2,"o":9.325,"t":"2026-10-16T18:00:00Z","v":120,"vw":9.325},{"c":9.4,"h":9.4,"l":9.36,"n":78,"o":9.36,"t":"2026-10-16T18:30:00Z","v":1797,"vw":9.383494},{"c":9.37,"h":9.38,"l":9.37,"n":16,"o":9.38,"t":"2026-10-16T18:45:00Z","v":416,"vw":9.376667},{"c":9.375,"h":9.375,"l":9.375,"n":11,"o":9.375,"t":"2026-10-16T19:00:00Z","v":363,"vw":9.375},{"c":9.375,"h":9.375,"l":9.375,"n":32,"o":9.375,"t":"2026-10-16T19:15:00Z","v":700,"vw":9.375},{"c":9.325,"h":9.385,"l":9.22,"n":347,"o":9.385,"t":"2026-10-16T19:30:00Z","v":15866,"vw":9.29014},{"c":9.45,"h":9.45,"l":9.33,"n":230,"o":9.33,"t":"2026-10-16T19:45:00Z","v":9352,"vw":9.423808},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-10-16T20:00:00Z","v":8659,"vw":9.41},{"c":9.45,"h":9.45,"l":9.4,"n":9,"o":9.4,"t":"2026-10-19T13:30:00Z","v":1208,"vw":9.424089},{"c":9.32,"h":9.32,"l":9.32,"n":4,"o":9.32,"t":"2026-10-19T13:45:00Z","v":200,"vw":9.32},{"c":9.445,"h":9.445,"l":9.445,"n":1,"o":9.445,"t":"2026-10-19T14:00:00Z","v":100,"vw":9.445},{"c":9.45,"h":9.45,"l":9.45,"n":7,"o":9.45,"t":"2026-10-19T15:00:00Z","v":642,"vw":9.45},{"c":9.61,"h":9.61,"l":9.47,"n":19,"o":9.47,"t":"2026-10-19T16:45:00Z","v":2050,"vw":9.564643},{"c":9.515,"h":9.56,"l":9.515,"n":38,"o":9.56,"t":"2026-10-19T17:00:00Z","v":1083,"vw":9.54495},{"c":9.58,"h":9.5896,"l":9.5288,"n":15,"o":9.5288,"t":"2026-10-19T17:30:00Z","v":754,"vw":9.570645},{"c":9.525,"h":9.525,"l":9.5,"n":63,"o":9.52,"t":"2026-10-19T17:45:00Z","v":1747,"vw":9.519945},{"c":9.45,"h":9.5,"l":9.45,"n":35,"o":9.5,"t":"2026-10-19T18:00:00Z","v":2072,"vw":9.494118},{"c":9.49,"h":9.5,"l":9.455,"n":24,"o":9.455,"t":"2026-10-19T18:30:00Z","v":2216,"vw":9.496389},{"c":9.485,"h":9.53,"l":9.475,"n":80,"o":9.53,"t":"2026-10-19T18:45:00Z","v":5352,"vw":9.49371},{"c":9.47,"h":9.525,"l":9.46,"n":37,"o":9.465,"t":"2026-10-19T19:00:00Z","v":962,"vw":9.477},{"c":9.44,"h":9.455,"l":9.44,"n":58,"o":9.455,"t":"2026-10-19T19:15:00Z","v":1140,"vw":9.442459},{"c":9.52,"h":9.52,"l":9.52,"n":4,"o":9.52,"t":"2026-10-19T19:30:00Z","v":211,"vw":9.52},{"c":9.5,"h":9.61,"l":9.5,"n":268,"o":9.5,"t":"2026-10-19T19:45:00Z","v":10440,"vw":9.540837},{"c":9.51,"h":9.51,"l":9.51,"n":4,"o":9.51,"t":"2026-10-19T20:00:00Z","v":8088,"vw":9.51},{"c":9.55,"h":9.86,"l":9.53,"n":16,"o":9.53,"t":"2026-10-20T13:30:00Z","v":3655,"vw":9.658489},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-20T14:15:00Z","v":100,"vw":9.6},{"c":9.44,"h":9.65,"l":9.44,"n":69,"o":9.6,"t":"2026-10-20T15:00:00Z","v":4343,"vw":9.611534},{"c":9.4578,"h":9.4578,"l":9.4578,"n":1,"o":9.4578,"t":"2026-10-20T15:45:00Z","v":124,"vw":9.4578},{"c":9.36,"h":9.43,"l":9.36,"n":32,"o":9.43,"t":"2026-10-20T16:00:00Z","v":4669,"vw":9.410078},{"c":9.35,"h":9.35,"l":9.35,"n":8,"o":9.35,"t":"2026-10-20T16:15:00Z","v":400,"vw":9.35},{"c":9.45,"h":9.45,"l":9.45,"n":6,"o":9.45,"t":"2026-10-20T16:45:00Z","v":345,"vw":9.45},{"c":9.39,"h":9.4147,"l":9.39,"n":3,"o":9.4147,"t":"2026-10-20T17:15:00Z","v":216,"vw":9.402994},{"c":9.33,"h":9.39,"l":9.32,"n":13,"o":9.39,"t":"2026-10-20T17:45:00Z","v":1641,"vw":9.327199},{"c":9.3724,"h":9.39,"l":9.32,"n":11,"o":9.39,"t":"2026-10-20T18:00:00Z","v":1289,"vw":9.371},{"c":9.22,"h":9.22,"l":9.22,"n":13,"o":9.22,"t":"2026-10-20T18:45:00Z","v":431,"vw":9.22},{"c":9.215,"h":9.215,"l":9.215,"n":3,"o":9.215,"t":"2026-10-20T19:00:00Z","v":113,"vw":9.215},{"c":9.21,"h":9.4,"l":9.18,"n":258,"o":9.27,"t":"2026-10-20T19:15:00Z","v":17021,"vw":9.276261},{"c":9.205,"h":9.21,"l":9.205,"n":29,"o":9.21,"t":"2026-10-20T19:30:00Z","v":874,"vw":9.206667},{"c":9.19,"h":9.19,"l":9.12,"n":83,"o":9.14,"t":"2026-10-20T19:45:00Z","v":3084,"vw":9.151371},{"c":9.16,"h":9.16,"l":9.16,"n":8,"o":9.16,"t":"2026-10-20T20:00:00Z","v":8096,"vw":9.16},{"c":9.1357,"h":9.28,"l":9.1357,"n":3,"o":9.28,"t":"2026-10-21T13:30:00Z","v":808,"vw":9.183085},{"c":9.27,"h":9.27,"l":9.27,"n":9,"o":9.27,"t":"2026-10-21T14:00:00Z","v":285,"vw":9.27},{"c":9.245,"h":9.245,"l":9.245,"n":3,"o":9.245,"t":"2026-10-21T14:30:00Z","v":111,"vw":9.245},{"c":9.255,"h":9.255,"l":9.255,"n":2,"o":9.255,"t":"2026-10-21T15:15:00Z","v":101,"vw":9.255},{"c":9.29,"h":9.29,"l":9.26,"n":17,"o":9.26,"t":"2026-10-21T15:30:00Z","v":729,"vw":9.281711},{"c":9.345,"h":9.35,"l":9.32,"n":33,"o":9.32,"t":"2026-10-21T15:45:00Z","v":1385,"vw":9.342861},{"c":9.345,"h":9.38,"l":9.345,"n":5,"o":9.38,"t":"2026-10-21T16:15:00Z","v":254,"vw":9.3625},{"c":9.345,"h":9.345,"l":9.345,"n":3,"o":9.345,"t":"2026-10-21T16:30:00Z","v":130,"vw":9.345},{"c":9.39,"h":9.42,"l":9.375,"n":25,"o":9.39,"t":"2026-10-21T16:45:00Z","v":1590,"vw":9.392026},{"c":9.35,"h":9.395,"l":9.35,"n":29,"o":9.395,"t":"2026-10-21T17:00:00Z","v":1648,"vw":9.384107},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-21T17:15:00Z","v":100,"vw":9.34},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-10-21T17:30:00Z","v":131,"vw":9.34},{"c":9.33,"h":9.33,"l":9.33,"n":4,"o":9.33,"t":"2026-10-21T17:45:00Z","v":175,"vw":9.33},{"c":9.35,"h":9.35,"l":9.35,"n":11,"o":9.35,"t":"2026-10-21T18:00:00Z","v":342,"vw":9.35},{"c":9.365,"h":9.375,"l":9.31,"n":88,"o":9.31,"t":"2026-10-21T18:15:00Z","v":4408,"vw":9.340378},{"c":9.405,"h":9.41,"l":9.37,"n":27,"o":9.37,"t":"2026-10-21T18:30:00Z","v":2517,"vw":9.395257},{"c":9.39,"h":9.405,"l":9.36,"n":44,"o":9.405,"t":"2026-10-21T18:45:00Z","v":5438,"vw":9.370782},{"c":9.305,"h":9.37,"l":9.3,"n":39,"o":9.37,"t":"2026-10-21T19:00:00Z","v":2444,"vw":9.316053},{"c":9.24,"h":9.285,"l":9.24,"n":32,"o":9.285,"t":"2026-10-21T19:15:00Z","v":1423,"vw":9.256},{"c":9.215,"h":9.24,"l":9.19,"n":47,"o":9.2,"t":"2026-10-21T19:30:00Z","v":4307,"vw":9.202238},{"c":9.2,"h":9.24,"l":9.165,"n":160,"o":9.2,"t":"2026-10-21T19:45:00Z","v":5676,"vw":9.196344},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-21T20:00:00Z","v":11019,"vw":9.24},{"c":9.15,"h":9.19,"l":9,"n":126,"o":9.13,"t":"2026-10-22T13:30:00Z","v":6396,"vw":9.104045},{"c":9.13,"h":9.195,"l":9.05,"n":47,"o":9.15,"t":"2026-10-22T13:45:00Z","v":2214,"vw":9.131316},{"c":9.07,"h":9.1775,"l":9.06,"n":126,"o":9.13,"t":"2026-10-22T14:00:00Z","v":3752,"vw":9.105673},{"c":9.11,"h":9.11,"l":9,"n":174,"o":9.105,"t":"2026-10-22T14:15:00Z","v":7607,"vw":9.04887},{"c":9.06,"h":9.165,"l":9.04,"n":13,"o":9.09,"t":"2026-10-22T14:30:00Z","v":1087,"vw":9.096932},{"c":9.05,"h":9.175,"l":9.05,"n":40,"o":9.07,"t":"2026-10-22T14:45:00Z","v":1448,"vw":9.092778},{"c":9.175,"h":9.27,"l":9.13,"n":87,"o":9.17,"t":"2026-10-22T15:00:00Z","v":5371,"vw":9.181099},{"c":9.1,"h":9.2,"l":9.1,"n":30,"o":9.17,"t":"2026-10-22T15:15:00Z","v":1278,"vw":9.162222},{"c":9.2,"h":9.2,"l":9.1,"n":63,"o":9.145,"t":"2026-10-22T15:30:00Z","v":3122,"vw":9.1808},{"c":9.14,"h":9.2,"l":9.14,"n":24,"o":9.2,"t":"2026-10-22T15:45:00Z","v":750,"vw":9.18},{"c":9.22,"h":9.23,"l":9.14,"n":136,"o":9.18,"t":"2026-10-22T16:00:00Z","v":10981,"vw":9.167253},{"c":9.22,"h":9.22,"l":9.22,"n":7,"o":9.22,"t":"2026-10-22T16:15:00Z","v":407,"vw":9.22},{"c":9.13,"h":9.195,"l":9.13,"n":34,"o":9.19,"t":"2026-10-22T16:30:00Z","v":1844,"vw":9.168636},{"c":9.25,"h":9.26,"l":9.13,"n":51,"o":9.13,"t":"2026-10-22T16:45:00Z","v":3170,"vw":9.208498},{"c":9.2,"h":9.25,"l":9.2,"n":8,"o":9.25,"t":"2026-10-22T17:00:00Z","v":283,"vw":9.225},{"c":9.2,"h":9.24,"l":9.16,"n":14,"o":9.24,"t":"2026-10-22T17:15:00Z","v":1037,"vw":9.19055},{"c":9.26,"h":9.26,"l":9.16,"n":52,"o":9.2,"t":"2026-10-22T17:30:00Z","v":3473,"vw":9.216833},{"c":9.21,"h":9.21,"l":9.21,"n":8,"o":9.21,"t":"2026-10-22T17:45:00Z","v":208,"vw":9.21},{"c":9.17,"h":9.21,"l":9.17,"n":15,"o":9.2,"t":"2026-10-22T18:00:00Z","v":744,"vw":9.188618},{"c":9.24,"h":9.25,"l":9.18,"n":64,"o":9.18,"t":"2026-10-22T18:15:00Z","v":3041,"vw":9.234112},{"c":9.225,"h":9.225,"l":9.2,"n":17,"o":9.21,"t":"2026-10-22T18:30:00Z","v":455,"vw":9.20875},{"c":9.22,"h":9.23,"l":9.2,"n":52,"o":9.23,"t":"2026-10-22T18:45:00Z","v":2570,"vw":9.215352},{"c":9.18,"h":9.22,"l":9.17,"n":44,"o":9.22,"t":"2026-10-22T19:00:00Z","v":1293,"vw":9.184444},{"c":9.24,"h":9.27,"l":9.2,"n":114,"o":9.2,"t":"2026-10-22T19:15:00Z","v":5933,"vw":9.253298},{"c":9.12,"h":9.2,"l":9.05,"n":82,"o":9.2,"t":"2026-10-22T19:30:00Z","v":3608,"vw":9.11386},{"c":9.22,"h":9.27,"l":9.03,"n":308,"o":9.06,"t":"2026-10-22T19:45:00Z","v":14170,"vw":9.187482},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-10-22T20:00:00Z","v":11768,"vw":9.26},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-23T13:30:00Z","v":372,"vw":9.16},{"c":9.09,"h":9.2,"l":9.08,"n":49,"o":9.09,"t":"2026-10-23T13:45:00Z","v":1767,"vw":9.154875},{"c":9.13,"h":9.18,"l":9.09,"n":40,"o":9.09,"t":"2026-10-23T14:00:00Z","v":1848,"vw":9.10657},{"c":9.04,"h":9.09,"l":9.04,"n":41,"o":9.09,"t":"2026-10-23T14:15:00Z","v":1793,"vw":9.055},{"c":9.01,"h":9.07,"l":9.01,"n":19,"o":9.03,"t":"2026-10-23T14:30:00Z","v":1096,"vw":9.026667},{"c":9,"h":9.12,"l":9,"n":43,"o":9.01,"t":"2026-10-23T14:45:00Z","v":2392,"vw":9.009729},{"c":9.02,"h":9.02,"l":9.01,"n":5,"o":9.01,"t":"2026-10-23T15:00:00Z","v":213,"vw":9.015},{"c":9.01,"h":9.09,"l":9.01,"n":26,"o":9.05,"t":"2026-10-23T15:15:00Z","v":1275,"vw":9.03473},{"c":9.05,"h":9.065,"l":9.01,"n":7,"o":9.065,"t":"2026-10-23T15:30:00Z","v":600,"vw":9.041667},{"c":9.04,"h":9.06,"l":9.02,"n":13,"o":9.02,"t":"2026-10-23T15:45:00Z","v":1383,"vw":9.049824},{"c":9.04,"h":9.05,"l":9.03,"n":23,"o":9.04,"t":"2026-10-23T16:00:00Z","v":4722,"vw":9.04698},{"c":9.05,"h":9.05,"l":9.04,"n":6,"o":9.04,"t":"2026-10-23T16:15:00Z","v":318,"vw":9.045},{"c":9.06,"h":9.1,"l":9.02,"n":15,"o":9.04,"t":"2026-10-23T16:30:00Z","v":947,"vw":9.058438},{"c":9.03,"h":9.03,"l":9.02,"n":10,"o":9.02,"t":"2026-10-23T16:45:00Z","v":597,"vw":9.023333},{"c":9.03,"h":9.03,"l":9.03,"n":3,"o":9.03,"t":"2026-10-23T17:00:00Z","v":280,"vw":9.03}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[{"delta":0.15,"premium":1.2092263146804052,"strike":5.285219289003377,"iv":1.7925291579350298,"gamma":0.026014422178864613,"theta":-0.008461760121174371,"vega":0.011859283324323393,"rho":-0.008586065050997474,"breakevenPct":54.861650339723454},{"delta":0.2,"premium":1.3264104792834013,"strike":6.261753994028343,"iv":1.5309201817732,"gamma":0.03782464167671972,"theta":-0.008302253894907012,"vega":0.014037729830353642,"rho":-0.010502054496456208,"breakevenPct":45.34503305930296},{"delta":0.25,"premium":1.4435946438863971,"strike":7.238288699053308,"iv":1.2693112056113705,"gamma":0.04963486117457483,"theta":-0.008142747668639653,"vega":0.016216176336383892,"rho":-0.012418043941914942,"breakevenPct":35.82841577888247},{"delta":0.3,"premium":1.7088333333333332,"strike":8.008333333333333,"iv":1.1644503333333334,"gamma":0.05721233333333333,"theta":-0.0081,"vega":0.017532,"rho":-0.014812432927266948,"breakevenPct":30.238095238095234},{"delta":0.35,"premium":2.0282777777777774,"strike":8.702777777777778,"iv":1.1169781111111112,"gamma":0.06324011111111111,"theta":-0.0081,"vega":0.018532,"rho":-0.017381973656732885,"breakevenPct":26.085271317829452},{"delta":0.4,"premium":2.347722222222222,"strike":9.397222222222222,"iv":1.0695058888888889,"gamma":0.06926788888888889,"theta":-0.0081,"vega":0.019532,"rho":-0.019951514386198826,"breakevenPct":21.93244739756367},{"delta":0.45,"premium":2.7022431729518854,"strike":10.107282184655396,"iv":1.0278408322496748,"gamma":0.07446996098829649,"theta":-0.008069960988296489,"vega":0.02038283485045514,"rho":-0.022634174219387352,"breakevenPct":17.995138297857014},{"delta":0.5,"premium":3.2874187256176852,"strike":10.92002600780234,"iv":1.024362288686606,"gamma":0.07424239271781534,"theta":-0.007842392717815344,"vega":0.020252795838751628,"rho":-0.026060677855842578,"breakevenPct":15.475002412130058},{"delta":0.55,"premium":3.8725942782834855,"strike":11.732769830949286,"iv":1.020883745123537,"gamma":0.0740148244473342,"theta":-0.0076148244473342,"vega":0.020122756827048116,"rho":-0.029487181492297808,"breakevenPct":12.9548665264031},{"delta":0.6,"premium":4.490837837837838,"strike":12.575675675675676,"iv":1.0194374054054054,"gamma":0.07348821621621622,"theta":-0.007381837837837838,"vega":0.019945513513513514,"rho":-0.03302183606707515,"breakevenPct":10.466912094819072},{"delta":0.65,"premium":5.666513513513515,"strike":13.927027027027028,"iv":1.0522482162162163,"gamma":0.06792064864864865,"theta":-0.0070575135135135135,"vega":0.01897254054054054,"rho":-0.038379606459282414,"breakevenPct":8.521445033072943},{"delta":0.7,"premium":7.8525277953299994,"strike":16.278089587071428,"iv":1.1511314282406324,"gamma":0.05928679663089882,"theta":-0.006986454701332406,"vega":0.017907872263903044,"rho":-0.04709432341715355,"breakevenPct":6.693667865543432}]},"raw":{"call":[],"put":[{"delta":0.15,"premium":1.2092263146804052,"strike":5.285219289003377,"iv":1.7925291579350298,"gamma":0.026014422178864613,"theta":-0.008461760121174371,"vega":0.011859283324323393,"rho":-0.008586065050997474,"breakevenPct":54.861650339723454},{"delta":0.2,"premium":1.3264104792834013,"strike":6.261753994028343,"iv":1.5309201817732,"gamma":0.03782464167671972,"theta":-0.008302253894907012,"vega":0.014037729830353642,"rho":-0.010502054496456208,"breakevenPct":45.34503305930296},{"delta":0.25,"premium":1.4435946438863971,"strike":7.238288699053308,"iv":1.2693112056113705,"gamma":0.04963486117457483,"theta":-0.008142747668639653,"vega":0.016216176336383892,"rho":-0.012418043941914942,"breakevenPct":35.82841577888247},{"delta":0.3,"premium":1.7088333333333332,"strike":8.008333333333333,"iv":1.1644503333333334,"gamma":0.05721233333333333,"theta":-0.0081,"vega":0.017532,"rho":-0.014812432927266948,"breakevenPct":30.238095238095234},{"delta":0.35,"premium":2.0282777777777774,"strike":8.702777777777778,"iv":1.1169781111111112,"gamma":0.06324011111111111,"theta":-0.0081,"vega":0.018532,"rho":-0.017381973656732885,"breakevenPct":26.085271317829452},{"delta":0.4,"premium":2.347722222222222,"strike":9.397222222222222,"iv":1.0695058888888889,"gamma":0.06926788888888889,"theta":-0.0081,"vega":0.019532,"rho":-0.019951514386198826,"breakevenPct":21.93244739756367},{"delta":0.45,"premium":2.7022431729518854,"strike":10.107282184655396,"iv":1.0278408322496748,"gamma":0.07446996098829649,"theta":-0.008069960988296489,"vega":0.02038283485045514,"rho":-0.022634174219387352,"breakevenPct":17.995138297857014},{"delta":0.5,"premium":3.2874187256176852,"strike":10.92002600780234,"iv":1.024362288686606,"gamma":0.07424239271781534,"theta":-0.007842392717815344,"vega":0.020252795838751628,"rho":-0.026060677855842578,"breakevenPct":15.475002412130058},{"delta":0.55,"premium":3.8725942782834855,"strike":11.732769830949286,"iv":1.020883745123537,"gamma":0.0740148244473342,"theta":-0.0076148244473342,"vega":0.020122756827048116,"rho":-0.029487181492297808,"breakevenPct":12.9548665264031},{"delta":0.6,"premium":4.490837837837838,"strike":12.575675675675676,"iv":1.0194374054054054,"gamma":0.07348821621621622,"theta":-0.007381837837837838,"vega":0.019945513513513514,"rho":-0.03302183606707515,"breakevenPct":10.466912094819072},{"delta":0.65,"premium":5.666513513513515,"strike":13.927027027027028,"iv":1.0522482162162163,"gamma":0.06792064864864865,"theta":-0.0070575135135135135,"vega":0.01897254054054054,"rho":-0.038379606459282414,"breakevenPct":8.521445033072943},{"delta":0.7,"premium":7.8525277953299994,"strike":16.278089587071428,"iv":1.1511314282406324,"gamma":0.05928679663089882,"theta":-0.006986454701332406,"vega":0.017907872263903044,"rho":-0.04709432341715355,"breakevenPct":6.693667865543432}]}},"errors":["delta:partial"],"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"}}