{"symbol":"MTLS","url":"https://intraalpha.com/companies/MTLS","capturedAt":"2026-10-22T17:57:49.148Z","state":"ready","quote":{"symbol":"MTLS","last_price":8.515,"prev_close":8.47,"regular_close":8.515,"change":0.045,"change_pct":0.5313,"regular_change":0.045,"regular_change_pct":0.5313,"extended_change":0,"extended_change_pct":0,"bid":8.51,"ask":8.52,"bid_size":500,"ask_size":200,"volume":80089,"vwap":8.43796,"open":8.37,"high":8.55,"low":8.28,"close":8.515,"trade_count":2842,"last_trade_at":"2026-10-22T17:52:08.122255709Z","last_quote_at":"2026-10-22T17:57:20.372353952Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:57:34.174152288-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MTLS","fetched_at":"2026-10-22T17:57:48.424607+00:00","name":"Materialise NV","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Materialize NV offers additive manufacturing and medical software and 3D printing services in the Americas, Europe, Africa, and Asia-Pacific. The company is headquartered in Leuven, Belgium.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":472664000,"ebitda":26727000,"pe_ratio":29.32,"peg_ratio":1.257,"book_value":4.93,"dividend_per_share":null,"dividend_yield":null,"eps":0.28,"revenue_ttm":272772000,"gross_profit_ttm":156117000,"profit_margin":0.0484,"operating_margin_ttm":0.0061,"return_on_assets_ttm":0.0165,"return_on_equity_ttm":0.0522,"quarterly_earnings_growth":15.96,"quarterly_revenue_growth":0.081,"analyst_target_price":8.81,"analyst_number":0,"beta":1.334,"fifty_two_week_high":8.82,"fifty_two_week_low":4.78,"fifty_day_ma":7.63,"two_hundred_day_ma":6.3,"shares_outstanding":57572000,"forward_pe":625,"price_to_sales":1.733,"price_to_book":1.569,"ev_to_revenue":1.188,"ev_to_ebitda":8.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:57:48.424607+00:00"},"optionObservedAt":"2026-10-22T17:48:03.845Z","bars":[{"c":8.155,"h":8.155,"l":8.08,"n":28,"o":8.08,"t":"2026-10-15T13:30:00Z","v":6434,"vw":8.090396},{"c":8.1507,"h":8.16,"l":8.13,"n":51,"o":8.13,"t":"2026-10-15T13:35:00Z","v":2032,"vw":8.146917},{"c":8.17,"h":8.1876,"l":8.17,"n":37,"o":8.175,"t":"2026-10-15T13:40:00Z","v":1392,"vw":8.177691},{"c":8.15,"h":8.185,"l":8.15,"n":44,"o":8.17,"t":"2026-10-15T13:45:00Z","v":2103,"vw":8.176861},{"c":8.11,"h":8.15,"l":8.105,"n":40,"o":8.15,"t":"2026-10-15T13:50:00Z","v":12119,"vw":8.110007},{"c":8.14,"h":8.155,"l":8.13,"n":89,"o":8.13,"t":"2026-10-15T13:55:00Z","v":6422,"vw":8.141424},{"c":8.18,"h":8.18,"l":8.15,"n":13,"o":8.15,"t":"2026-10-15T14:00:00Z","v":2441,"vw":8.156803},{"c":8.19,"h":8.2,"l":8.18,"n":47,"o":8.19,"t":"2026-10-15T14:10:00Z","v":3343,"vw":8.185401},{"c":8.17,"h":8.19,"l":8.17,"n":30,"o":8.19,"t":"2026-10-15T14:15:00Z","v":1336,"vw":8.177135},{"c":8.12,"h":8.165,"l":8.12,"n":41,"o":8.165,"t":"2026-10-15T14:20:00Z","v":6262,"vw":8.145035},{"c":8.091,"h":8.12,"l":8.091,"n":11,"o":8.12,"t":"2026-10-15T14:25:00Z","v":2236,"vw":8.104058},{"c":8.1,"h":8.1,"l":8.1,"n":66,"o":8.1,"t":"2026-10-15T14:30:00Z","v":1417,"vw":8.1},{"c":8.08,"h":8.09,"l":8.08,"n":25,"o":8.09,"t":"2026-10-15T14:35:00Z","v":1523,"vw":8.084641},{"c":8.09,"h":8.09,"l":8.09,"n":25,"o":8.09,"t":"2026-10-15T14:40:00Z","v":1494,"vw":8.09},{"c":8.1,"h":8.1,"l":8.095,"n":52,"o":8.1,"t":"2026-10-15T14:50:00Z","v":1888,"vw":8.09946},{"c":8.11,"h":8.11,"l":8.11,"n":34,"o":8.11,"t":"2026-10-15T14:55:00Z","v":697,"vw":8.11},{"c":8.12,"h":8.12,"l":8.11,"n":38,"o":8.115,"t":"2026-10-15T15:00:00Z","v":2006,"vw":8.1136},{"c":8.155,"h":8.1599,"l":8.125,"n":24,"o":8.125,"t":"2026-10-15T15:05:00Z","v":12198,"vw":8.145147},{"c":8.175,"h":8.175,"l":8.16,"n":53,"o":8.16,"t":"2026-10-15T15:10:00Z","v":2242,"vw":8.171758},{"c":8.16,"h":8.1701,"l":8.16,"n":19,"o":8.1701,"t":"2026-10-15T15:15:00Z","v":1147,"vw":8.168439},{"c":8.15,"h":8.17,"l":8.15,"n":39,"o":8.1679,"t":"2026-10-15T15:20:00Z","v":10223,"vw":8.16083},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-15T15:25:00Z","v":115,"vw":8.15},{"c":8.14,"h":8.14,"l":8.14,"n":7,"o":8.14,"t":"2026-10-15T15:30:00Z","v":382,"vw":8.14},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-15T15:35:00Z","v":260,"vw":8.13},{"c":8.145,"h":8.145,"l":8.145,"n":15,"o":8.145,"t":"2026-10-15T15:40:00Z","v":636,"vw":8.145},{"c":8.13,"h":8.145,"l":8.13,"n":8,"o":8.145,"t":"2026-10-15T15:45:00Z","v":416,"vw":8.1375},{"c":8.17,"h":8.17,"l":8.13,"n":28,"o":8.13,"t":"2026-10-15T15:50:00Z","v":10512,"vw":8.150662},{"c":8.165,"h":8.165,"l":8.165,"n":10,"o":8.165,"t":"2026-10-15T15:55:00Z","v":519,"vw":8.165},{"c":8.165,"h":8.165,"l":8.165,"n":8,"o":8.165,"t":"2026-10-15T16:00:00Z","v":615,"vw":8.165},{"c":8.125,"h":8.165,"l":8.1,"n":60,"o":8.165,"t":"2026-10-15T16:10:00Z","v":8219,"vw":8.132375},{"c":8.11,"h":8.11,"l":8.11,"n":3,"o":8.11,"t":"2026-10-15T16:20:00Z","v":136,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":20,"o":8.11,"t":"2026-10-15T16:25:00Z","v":674,"vw":8.11},{"c":8.1,"h":8.115,"l":8.1,"n":39,"o":8.11,"t":"2026-10-15T16:35:00Z","v":5757,"vw":8.106879},{"c":8.09,"h":8.1,"l":8.09,"n":49,"o":8.1,"t":"2026-10-15T16:40:00Z","v":3732,"vw":8.097405},{"c":8.0899,"h":8.0899,"l":8.08,"n":14,"o":8.08,"t":"2026-10-15T16:45:00Z","v":1880,"vw":8.086286},{"c":8.03,"h":8.07,"l":8.03,"n":35,"o":8.07,"t":"2026-10-15T16:50:00Z","v":3953,"vw":8.046725},{"c":8.02,"h":8.03,"l":8.02,"n":8,"o":8.03,"t":"2026-10-15T17:00:00Z","v":611,"vw":8.027738},{"c":8.025,"h":8.025,"l":8.025,"n":16,"o":8.025,"t":"2026-10-15T17:05:00Z","v":631,"vw":8.025},{"c":8.14,"h":8.14,"l":8.03,"n":142,"o":8.03,"t":"2026-10-15T17:10:00Z","v":26762,"vw":8.110357},{"c":8.2,"h":8.2,"l":8.1101,"n":213,"o":8.125,"t":"2026-10-15T17:15:00Z","v":46661,"vw":8.146562},{"c":8.18,"h":8.2,"l":8.15,"n":165,"o":8.19,"t":"2026-10-15T17:20:00Z","v":35982,"vw":8.175935},{"c":8.1899,"h":8.1899,"l":8.145,"n":60,"o":8.18,"t":"2026-10-15T17:25:00Z","v":24057,"vw":8.167282},{"c":8.15,"h":8.15,"l":8.15,"n":14,"o":8.15,"t":"2026-10-15T17:30:00Z","v":927,"vw":8.15},{"c":8.145,"h":8.15,"l":8.145,"n":4,"o":8.15,"t":"2026-10-15T17:35:00Z","v":4398,"vw":8.149812},{"c":8.145,"h":8.145,"l":8.145,"n":2,"o":8.145,"t":"2026-10-15T17:40:00Z","v":314,"vw":8.145},{"c":8.14,"h":8.14,"l":8.14,"n":12,"o":8.14,"t":"2026-10-15T17:45:00Z","v":1082,"vw":8.14},{"c":8.135,"h":8.135,"l":8.13,"n":5,"o":8.13,"t":"2026-10-15T17:55:00Z","v":317,"vw":8.1325},{"c":8.125,"h":8.13,"l":8.12,"n":139,"o":8.13,"t":"2026-10-15T18:00:00Z","v":17145,"vw":8.128007},{"c":8.12,"h":8.12,"l":8.12,"n":30,"o":8.12,"t":"2026-10-15T18:05:00Z","v":3465,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":7,"o":8.12,"t":"2026-10-15T18:10:00Z","v":1760,"vw":8.12},{"c":8.105,"h":8.105,"l":8.09,"n":3,"o":8.09,"t":"2026-10-15T18:15:00Z","v":353,"vw":8.100601},{"c":8.115,"h":8.115,"l":8.1017,"n":19,"o":8.1017,"t":"2026-10-15T18:25:00Z","v":980,"vw":8.106352},{"c":8.13,"h":8.14,"l":8.12,"n":55,"o":8.12,"t":"2026-10-15T18:30:00Z","v":6160,"vw":8.125266},{"c":8.13,"h":8.14,"l":8.13,"n":11,"o":8.135,"t":"2026-10-15T18:35:00Z","v":953,"vw":8.138105},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-15T18:40:00Z","v":247,"vw":8.13},{"c":8.12,"h":8.13,"l":8.12,"n":52,"o":8.13,"t":"2026-10-15T18:50:00Z","v":10539,"vw":8.128188},{"c":8.12,"h":8.125,"l":8.12,"n":17,"o":8.125,"t":"2026-10-15T18:55:00Z","v":582,"vw":8.12375},{"c":8.12,"h":8.12,"l":8.12,"n":10,"o":8.12,"t":"2026-10-15T19:00:00Z","v":1632,"vw":8.12},{"c":8.13,"h":8.13,"l":8.12,"n":75,"o":8.125,"t":"2026-10-15T19:05:00Z","v":6619,"vw":8.127906},{"c":8.13,"h":8.13,"l":8.13,"n":10,"o":8.13,"t":"2026-10-15T19:10:00Z","v":268,"vw":8.13},{"c":8.13,"h":8.135,"l":8.13,"n":29,"o":8.13,"t":"2026-10-15T19:15:00Z","v":2822,"vw":8.130193},{"c":8.12,"h":8.14,"l":8.11,"n":164,"o":8.135,"t":"2026-10-15T19:20:00Z","v":19270,"vw":8.129398},{"c":8.09,"h":8.12,"l":8.09,"n":51,"o":8.115,"t":"2026-10-15T19:25:00Z","v":5979,"vw":8.108167},{"c":8.11,"h":8.115,"l":8.1,"n":63,"o":8.1,"t":"2026-10-15T19:30:00Z","v":4765,"vw":8.107737},{"c":8.1,"h":8.105,"l":8.09,"n":109,"o":8.09,"t":"2026-10-15T19:35:00Z","v":3727,"vw":8.097298},{"c":8.175,"h":8.175,"l":8.11,"n":77,"o":8.11,"t":"2026-10-15T19:40:00Z","v":4182,"vw":8.140627},{"c":8.16,"h":8.17,"l":8.15,"n":71,"o":8.17,"t":"2026-10-15T19:45:00Z","v":3446,"vw":8.161203},{"c":8.145,"h":8.1505,"l":8.13,"n":77,"o":8.1505,"t":"2026-10-15T19:50:00Z","v":5863,"vw":8.137799},{"c":8.115,"h":8.145,"l":8.09,"n":598,"o":8.145,"t":"2026-10-15T19:55:00Z","v":42368,"vw":8.119763},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-15T20:00:00Z","v":3352,"vw":8.12},{"c":8.0999,"h":8.0999,"l":8.09,"n":4,"o":8.09,"t":"2026-10-16T13:30:00Z","v":567,"vw":8.091904},{"c":8.04,"h":8.06,"l":8.01,"n":302,"o":8.04,"t":"2026-10-16T13:35:00Z","v":18589,"vw":8.036758},{"c":8.08,"h":8.08,"l":8.03,"n":33,"o":8.03,"t":"2026-10-16T13:40:00Z","v":1505,"vw":8.052994},{"c":8.15,"h":8.16,"l":8.095,"n":59,"o":8.095,"t":"2026-10-16T13:45:00Z","v":3538,"vw":8.125516},{"c":8.16,"h":8.16,"l":8.15,"n":25,"o":8.15,"t":"2026-10-16T13:50:00Z","v":1112,"vw":8.157644},{"c":8.14,"h":8.15,"l":8.1356,"n":7,"o":8.15,"t":"2026-10-16T13:55:00Z","v":1537,"vw":8.144456},{"c":8.175,"h":8.175,"l":8.14,"n":30,"o":8.14,"t":"2026-10-16T14:00:00Z","v":2865,"vw":8.148314},{"c":8.19,"h":8.19,"l":8.16,"n":24,"o":8.16,"t":"2026-10-16T14:05:00Z","v":965,"vw":8.171429},{"c":8.16,"h":8.18,"l":8.16,"n":12,"o":8.18,"t":"2026-10-16T14:10:00Z","v":1297,"vw":8.176818},{"c":8.17,"h":8.17,"l":8.17,"n":28,"o":8.17,"t":"2026-10-16T14:15:00Z","v":1067,"vw":8.17},{"c":8.18,"h":8.18,"l":8.17,"n":2,"o":8.17,"t":"2026-10-16T14:20:00Z","v":200,"vw":8.175},{"c":8.1546,"h":8.165,"l":8.1546,"n":18,"o":8.165,"t":"2026-10-16T14:25:00Z","v":1348,"vw":8.158643},{"c":8.17,"h":8.17,"l":8.14,"n":90,"o":8.14,"t":"2026-10-16T14:30:00Z","v":2050,"vw":8.1575},{"c":8.17,"h":8.17,"l":8.165,"n":8,"o":8.165,"t":"2026-10-16T14:35:00Z","v":483,"vw":8.1675},{"c":8.165,"h":8.17,"l":8.165,"n":3,"o":8.17,"t":"2026-10-16T14:40:00Z","v":300,"vw":8.166667},{"c":8.19,"h":8.19,"l":8.18,"n":22,"o":8.18,"t":"2026-10-16T14:45:00Z","v":1245,"vw":8.188889},{"c":8.175,"h":8.19,"l":8.175,"n":15,"o":8.19,"t":"2026-10-16T14:50:00Z","v":825,"vw":8.180046},{"c":8.175,"h":8.175,"l":8.175,"n":4,"o":8.175,"t":"2026-10-16T14:55:00Z","v":310,"vw":8.175},{"c":8.16,"h":8.16,"l":8.16,"n":7,"o":8.16,"t":"2026-10-16T15:05:00Z","v":583,"vw":8.16},{"c":8.17,"h":8.17,"l":8.16,"n":17,"o":8.16,"t":"2026-10-16T15:10:00Z","v":1002,"vw":8.168609},{"c":8.13,"h":8.16,"l":8.13,"n":29,"o":8.16,"t":"2026-10-16T15:15:00Z","v":3058,"vw":8.142715},{"c":8.11,"h":8.14,"l":8.11,"n":221,"o":8.14,"t":"2026-10-16T15:20:00Z","v":7963,"vw":8.126722},{"c":8.13,"h":8.13,"l":8.11,"n":12,"o":8.11,"t":"2026-10-16T15:25:00Z","v":859,"vw":8.119346},{"c":8.09,"h":8.13,"l":8.07,"n":40,"o":8.13,"t":"2026-10-16T15:30:00Z","v":4020,"vw":8.106419},{"c":8.1263,"h":8.13,"l":8.09,"n":37,"o":8.1,"t":"2026-10-16T15:35:00Z","v":4751,"vw":8.117836},{"c":8.115,"h":8.115,"l":8.115,"n":7,"o":8.115,"t":"2026-10-16T15:40:00Z","v":2387,"vw":8.115},{"c":8.085,"h":8.115,"l":8.07,"n":43,"o":8.115,"t":"2026-10-16T15:45:00Z","v":3879,"vw":8.096541},{"c":8.065,"h":8.0706,"l":8.065,"n":19,"o":8.0706,"t":"2026-10-16T15:50:00Z","v":2721,"vw":8.069544},{"c":8.06,"h":8.08,"l":8.05,"n":19,"o":8.065,"t":"2026-10-16T15:55:00Z","v":1406,"vw":8.064506},{"c":8.04,"h":8.075,"l":8.04,"n":79,"o":8.075,"t":"2026-10-16T16:00:00Z","v":9028,"vw":8.061038},{"c":8.04,"h":8.04,"l":8.03,"n":118,"o":8.032,"t":"2026-10-16T16:05:00Z","v":13621,"vw":8.034291},{"c":8.03,"h":8.04,"l":8.0201,"n":83,"o":8.04,"t":"2026-10-16T16:10:00Z","v":4902,"vw":8.038424},{"c":8.06,"h":8.06,"l":8.04,"n":49,"o":8.04,"t":"2026-10-16T16:15:00Z","v":2630,"vw":8.047857},{"c":8.0799,"h":8.0799,"l":8.065,"n":4,"o":8.065,"t":"2026-10-16T16:20:00Z","v":582,"vw":8.074717},{"c":8.05,"h":8.065,"l":8.05,"n":11,"o":8.065,"t":"2026-10-16T16:25:00Z","v":1054,"vw":8.059167},{"c":8.05,"h":8.0501,"l":8.05,"n":24,"o":8.05,"t":"2026-10-16T16:30:00Z","v":3386,"vw":8.050077},{"c":8.04,"h":8.04,"l":8.04,"n":8,"o":8.04,"t":"2026-10-16T16:35:00Z","v":414,"vw":8.04},{"c":8.04,"h":8.04,"l":8.04,"n":8,"o":8.04,"t":"2026-10-16T16:40:00Z","v":654,"vw":8.04},{"c":8.04,"h":8.05,"l":8.04,"n":33,"o":8.05,"t":"2026-10-16T16:45:00Z","v":1488,"vw":8.041875},{"c":8.02,"h":8.03,"l":8.02,"n":30,"o":8.03,"t":"2026-10-16T16:50:00Z","v":2147,"vw":8.027747},{"c":8.02,"h":8.0201,"l":8.01,"n":44,"o":8.0201,"t":"2026-10-16T16:55:00Z","v":3484,"vw":8.01841},{"c":8.03,"h":8.04,"l":8.03,"n":27,"o":8.03,"t":"2026-10-16T17:00:00Z","v":3269,"vw":8.030738},{"c":8.04,"h":8.05,"l":8.03,"n":54,"o":8.035,"t":"2026-10-16T17:05:00Z","v":12467,"vw":8.034263},{"c":8.02,"h":8.03,"l":8.02,"n":8,"o":8.03,"t":"2026-10-16T17:10:00Z","v":608,"vw":8.0275},{"c":7.9911,"h":8.02,"l":7.9911,"n":96,"o":8.02,"t":"2026-10-16T17:15:00Z","v":8049,"vw":8.010263},{"c":8,"h":8,"l":7.99,"n":56,"o":7.99,"t":"2026-10-16T17:20:00Z","v":3071,"vw":7.994737},{"c":7.99,"h":8,"l":7.99,"n":24,"o":8,"t":"2026-10-16T17:25:00Z","v":1023,"vw":7.997396},{"c":8.005,"h":8.01,"l":8,"n":35,"o":8.01,"t":"2026-10-16T17:30:00Z","v":1140,"vw":8.005},{"c":8.01,"h":8.01,"l":8.005,"n":19,"o":8.005,"t":"2026-10-16T17:35:00Z","v":1192,"vw":8.008889},{"c":8.045,"h":8.045,"l":8.02,"n":93,"o":8.02,"t":"2026-10-16T17:40:00Z","v":2046,"vw":8.03},{"c":8.03,"h":8.045,"l":8.03,"n":27,"o":8.045,"t":"2026-10-16T17:45:00Z","v":2065,"vw":8.031974},{"c":8.01,"h":8.02,"l":8.01,"n":11,"o":8.02,"t":"2026-10-16T17:50:00Z","v":345,"vw":8.015},{"c":8.01,"h":8.02,"l":8.005,"n":40,"o":8.005,"t":"2026-10-16T17:55:00Z","v":2882,"vw":8.010319},{"c":8.01,"h":8.01,"l":8,"n":11,"o":8.01,"t":"2026-10-16T18:00:00Z","v":1391,"vw":8.008779},{"c":8.05,"h":8.05,"l":8.01,"n":36,"o":8.02,"t":"2026-10-16T18:05:00Z","v":2791,"vw":8.031127},{"c":8.05,"h":8.05,"l":8.04,"n":31,"o":8.04,"t":"2026-10-16T18:10:00Z","v":2440,"vw":8.04149},{"c":8.05,"h":8.055,"l":8.05,"n":13,"o":8.055,"t":"2026-10-16T18:15:00Z","v":791,"vw":8.051942},{"c":8.05,"h":8.05,"l":8.04,"n":16,"o":8.04,"t":"2026-10-16T18:20:00Z","v":714,"vw":8.046},{"c":8.05,"h":8.05,"l":8.045,"n":17,"o":8.05,"t":"2026-10-16T18:25:00Z","v":839,"vw":8.048},{"c":8.045,"h":8.045,"l":8.04,"n":20,"o":8.045,"t":"2026-10-16T18:30:00Z","v":1025,"vw":8.043101},{"c":8.04,"h":8.05,"l":8.04,"n":45,"o":8.05,"t":"2026-10-16T18:35:00Z","v":3867,"vw":8.0438},{"c":8.05,"h":8.05,"l":8.04,"n":35,"o":8.05,"t":"2026-10-16T18:40:00Z","v":2564,"vw":8.048155},{"c":8.045,"h":8.045,"l":8.045,"n":7,"o":8.045,"t":"2026-10-16T18:45:00Z","v":529,"vw":8.045},{"c":8.03,"h":8.045,"l":8.03,"n":13,"o":8.045,"t":"2026-10-16T18:50:00Z","v":1097,"vw":8.039448},{"c":8.01,"h":8.025,"l":8,"n":32,"o":8.025,"t":"2026-10-16T18:55:00Z","v":4354,"vw":8.011661},{"c":7.995,"h":8.02,"l":7.995,"n":45,"o":8.02,"t":"2026-10-16T19:00:00Z","v":3404,"vw":8.008517},{"c":7.99,"h":7.995,"l":7.99,"n":99,"o":7.99,"t":"2026-10-16T19:05:00Z","v":1033,"vw":7.992},{"c":8.025,"h":8.025,"l":7.995,"n":63,"o":7.995,"t":"2026-10-16T19:10:00Z","v":3091,"vw":8.006213},{"c":8.03,"h":8.04,"l":8.03,"n":30,"o":8.04,"t":"2026-10-16T19:15:00Z","v":1847,"vw":8.030678},{"c":8.045,"h":8.05,"l":8.03,"n":33,"o":8.03,"t":"2026-10-16T19:20:00Z","v":2061,"vw":8.036085},{"c":8.045,"h":8.05,"l":8.045,"n":27,"o":8.045,"t":"2026-10-16T19:25:00Z","v":1621,"vw":8.047809},{"c":8.03,"h":8.05,"l":8.03,"n":45,"o":8.045,"t":"2026-10-16T19:30:00Z","v":3539,"vw":8.039754},{"c":7.99,"h":8.03,"l":7.99,"n":31,"o":8.03,"t":"2026-10-16T19:35:00Z","v":3132,"vw":8.013348},{"c":7.98,"h":7.99,"l":7.98,"n":48,"o":7.99,"t":"2026-10-16T19:40:00Z","v":4666,"vw":7.984979},{"c":8,"h":8.005,"l":7.98,"n":90,"o":7.98,"t":"2026-10-16T19:45:00Z","v":6377,"vw":7.991588},{"c":7.99,"h":8.01,"l":7.98,"n":86,"o":8,"t":"2026-10-16T19:50:00Z","v":7850,"vw":7.989152},{"c":7.99,"h":8.02,"l":7.99,"n":561,"o":7.995,"t":"2026-10-16T19:55:00Z","v":39546,"vw":8.002409},{"c":8,"h":8,"l":8,"n":11,"o":8,"t":"2026-10-16T20:00:00Z","v":6374,"vw":8},{"c":8.025,"h":8.07,"l":8,"n":27,"o":8,"t":"2026-10-19T13:30:00Z","v":6339,"vw":8.003231},{"c":8.0186,"h":8.0186,"l":8.0186,"n":3,"o":8.0186,"t":"2026-10-19T13:40:00Z","v":102,"vw":8.0186},{"c":7.99,"h":8,"l":7.9601,"n":31,"o":7.9601,"t":"2026-10-19T13:50:00Z","v":6088,"vw":7.96908},{"c":7.995,"h":7.995,"l":7.995,"n":6,"o":7.995,"t":"2026-10-19T13:55:00Z","v":266,"vw":7.995},{"c":8,"h":8,"l":8,"n":7,"o":8,"t":"2026-10-19T14:00:00Z","v":222,"vw":8},{"c":7.9771,"h":7.9771,"l":7.97,"n":2,"o":7.97,"t":"2026-10-19T14:05:00Z","v":400,"vw":7.975325},{"c":7.985,"h":8,"l":7.97,"n":55,"o":8,"t":"2026-10-19T14:10:00Z","v":5561,"vw":7.983332},{"c":8.03,"h":8.03,"l":8.01,"n":36,"o":8.01,"t":"2026-10-19T14:15:00Z","v":1286,"vw":8.02},{"c":8.01,"h":8.025,"l":8.01,"n":19,"o":8.01,"t":"2026-10-19T14:20:00Z","v":663,"vw":8.0175},{"c":8.025,"h":8.025,"l":8.025,"n":2,"o":8.025,"t":"2026-10-19T14:25:00Z","v":104,"vw":8.025},{"c":8,"h":8.025,"l":8,"n":42,"o":8.025,"t":"2026-10-19T14:30:00Z","v":3274,"vw":8.008576},{"c":7.99,"h":8,"l":7.94,"n":124,"o":7.9703,"t":"2026-10-19T14:35:00Z","v":8722,"vw":7.976527},{"c":8.03,"h":8.04,"l":8,"n":117,"o":8,"t":"2026-10-19T14:40:00Z","v":23744,"vw":8.026122},{"c":8.045,"h":8.06,"l":8,"n":80,"o":8.0336,"t":"2026-10-19T14:45:00Z","v":16038,"vw":8.039887},{"c":8.0211,"h":8.05,"l":8.02,"n":36,"o":8.045,"t":"2026-10-19T14:50:00Z","v":10935,"vw":8.027024},{"c":8.04,"h":8.04,"l":8.04,"n":12,"o":8.04,"t":"2026-10-19T14:55:00Z","v":604,"vw":8.04},{"c":8.035,"h":8.045,"l":8.035,"n":12,"o":8.045,"t":"2026-10-19T15:00:00Z","v":1015,"vw":8.042777},{"c":8.04,"h":8.05,"l":8.04,"n":9,"o":8.05,"t":"2026-10-19T15:10:00Z","v":583,"vw":8.042},{"c":8.07,"h":8.07,"l":8.04,"n":61,"o":8.07,"t":"2026-10-19T15:15:00Z","v":1530,"vw":8.056644},{"c":8.07,"h":8.07,"l":8.07,"n":28,"o":8.07,"t":"2026-10-19T15:20:00Z","v":701,"vw":8.07},{"c":8.08,"h":8.08,"l":8.05,"n":41,"o":8.065,"t":"2026-10-19T15:25:00Z","v":1631,"vw":8.064324},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-10-19T15:30:00Z","v":609,"vw":8.1},{"c":8.095,"h":8.11,"l":8.09,"n":21,"o":8.11,"t":"2026-10-19T15:35:00Z","v":1067,"vw":8.102778},{"c":8.1,"h":8.1,"l":8.09,"n":3,"o":8.09,"t":"2026-10-19T15:40:00Z","v":210,"vw":8.095},{"c":8.09,"h":8.1,"l":8.09,"n":9,"o":8.1,"t":"2026-10-19T15:45:00Z","v":824,"vw":8.091299},{"c":8.08,"h":8.08,"l":8.0619,"n":19,"o":8.08,"t":"2026-10-19T15:50:00Z","v":1290,"vw":8.068795},{"c":8.075,"h":8.08,"l":8.075,"n":14,"o":8.08,"t":"2026-10-19T15:55:00Z","v":538,"vw":8.077},{"c":8.04,"h":8.075,"l":8.04,"n":22,"o":8.07,"t":"2026-10-19T16:00:00Z","v":1287,"vw":8.067783},{"c":8.04,"h":8.04,"l":8.04,"n":10,"o":8.04,"t":"2026-10-19T16:05:00Z","v":431,"vw":8.04},{"c":8.06,"h":8.07,"l":8.06,"n":11,"o":8.07,"t":"2026-10-19T16:10:00Z","v":712,"vw":8.061667},{"c":8.07,"h":8.07,"l":8.06,"n":6,"o":8.06,"t":"2026-10-19T16:15:00Z","v":356,"vw":8.06625},{"c":8.055,"h":8.07,"l":8.055,"n":9,"o":8.055,"t":"2026-10-19T16:20:00Z","v":646,"vw":8.065},{"c":8.07,"h":8.07,"l":8.055,"n":13,"o":8.055,"t":"2026-10-19T16:25:00Z","v":683,"vw":8.065753},{"c":8.07,"h":8.07,"l":8.04,"n":25,"o":8.04,"t":"2026-10-19T16:30:00Z","v":1248,"vw":8.054839},{"c":8.07,"h":8.07,"l":8.07,"n":4,"o":8.07,"t":"2026-10-19T16:35:00Z","v":212,"vw":8.07},{"c":8.08,"h":8.08,"l":8.06,"n":22,"o":8.06,"t":"2026-10-19T16:40:00Z","v":671,"vw":8.075},{"c":8.08,"h":8.08,"l":8.08,"n":35,"o":8.08,"t":"2026-10-19T16:45:00Z","v":708,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":21,"o":8.08,"t":"2026-10-19T16:50:00Z","v":624,"vw":8.08},{"c":8.065,"h":8.07,"l":8.05,"n":29,"o":8.065,"t":"2026-10-19T16:55:00Z","v":1404,"vw":8.063132},{"c":8.06,"h":8.07,"l":8.05,"n":15,"o":8.07,"t":"2026-10-19T17:05:00Z","v":932,"vw":8.06},{"c":8.065,"h":8.07,"l":8.06,"n":46,"o":8.07,"t":"2026-10-19T17:15:00Z","v":1964,"vw":8.065503},{"c":8.07,"h":8.07,"l":8.07,"n":4,"o":8.07,"t":"2026-10-19T17:25:00Z","v":112,"vw":8.07},{"c":8.07,"h":8.07,"l":8.06,"n":18,"o":8.06,"t":"2026-10-19T17:30:00Z","v":655,"vw":8.0675},{"c":8.05,"h":8.05,"l":8.05,"n":9,"o":8.05,"t":"2026-10-19T17:40:00Z","v":206,"vw":8.05},{"c":8.05,"h":8.065,"l":8.05,"n":39,"o":8.065,"t":"2026-10-19T17:45:00Z","v":1077,"vw":8.061337},{"c":8.05,"h":8.05,"l":8.05,"n":4,"o":8.05,"t":"2026-10-19T17:50:00Z","v":163,"vw":8.05},{"c":8.055,"h":8.055,"l":8.04,"n":7,"o":8.055,"t":"2026-10-19T17:55:00Z","v":511,"vw":8.052},{"c":8.055,"h":8.055,"l":8.055,"n":8,"o":8.055,"t":"2026-10-19T18:00:00Z","v":601,"vw":8.055},{"c":8.055,"h":8.055,"l":8.055,"n":7,"o":8.055,"t":"2026-10-19T18:05:00Z","v":147,"vw":8.055},{"c":8.055,"h":8.055,"l":8.055,"n":4,"o":8.055,"t":"2026-10-19T18:15:00Z","v":225,"vw":8.055},{"c":8.045,"h":8.055,"l":8.04,"n":25,"o":8.055,"t":"2026-10-19T18:20:00Z","v":872,"vw":8.043333},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-19T18:25:00Z","v":102,"vw":8.04},{"c":8.03,"h":8.03,"l":8.03,"n":7,"o":8.03,"t":"2026-10-19T18:40:00Z","v":436,"vw":8.03},{"c":8.04,"h":8.04,"l":8.04,"n":12,"o":8.04,"t":"2026-10-19T18:45:00Z","v":357,"vw":8.04},{"c":8.04,"h":8.04,"l":8.04,"n":8,"o":8.04,"t":"2026-10-19T18:55:00Z","v":130,"vw":8.04},{"c":8.045,"h":8.045,"l":8.0319,"n":23,"o":8.0319,"t":"2026-10-19T19:00:00Z","v":714,"vw":8.036267},{"c":8.05,"h":8.05,"l":8.0301,"n":34,"o":8.04,"t":"2026-10-19T19:05:00Z","v":2132,"vw":8.046473},{"c":8.05,"h":8.05,"l":8.04,"n":9,"o":8.05,"t":"2026-10-19T19:15:00Z","v":761,"vw":8.045909},{"c":8.04,"h":8.05,"l":8.04,"n":24,"o":8.0401,"t":"2026-10-19T19:25:00Z","v":2386,"vw":8.045486},{"c":8.1,"h":8.1,"l":8.05,"n":79,"o":8.05,"t":"2026-10-19T19:30:00Z","v":8786,"vw":8.075003},{"c":8.14,"h":8.16,"l":8.1,"n":238,"o":8.1,"t":"2026-10-19T19:35:00Z","v":9031,"vw":8.148068},{"c":8.15,"h":8.16,"l":8.135,"n":83,"o":8.16,"t":"2026-10-19T19:40:00Z","v":3318,"vw":8.148542},{"c":8.14,"h":8.16,"l":8.14,"n":69,"o":8.15,"t":"2026-10-19T19:45:00Z","v":1742,"vw":8.147273},{"c":8.12,"h":8.15,"l":8.12,"n":121,"o":8.15,"t":"2026-10-19T19:50:00Z","v":4833,"vw":8.130397},{"c":8.105,"h":8.125,"l":8.1,"n":222,"o":8.12,"t":"2026-10-19T19:55:00Z","v":14751,"vw":8.110493},{"c":8.105,"h":8.105,"l":8.105,"n":4,"o":8.105,"t":"2026-10-19T20:00:00Z","v":5266,"vw":8.105},{"c":8.01,"h":8.07,"l":7.99,"n":83,"o":8.05,"t":"2026-10-20T13:30:00Z","v":9012,"vw":8.043538},{"c":7.925,"h":8.05,"l":7.9,"n":190,"o":8.05,"t":"2026-10-20T13:40:00Z","v":8895,"vw":7.994845},{"c":7.96,"h":7.96,"l":7.94,"n":79,"o":7.95,"t":"2026-10-20T13:45:00Z","v":2042,"vw":7.948821},{"c":8.01,"h":8.01,"l":7.9628,"n":14,"o":7.99,"t":"2026-10-20T13:50:00Z","v":754,"vw":7.988675},{"c":8.04,"h":8.05,"l":8.02,"n":76,"o":8.02,"t":"2026-10-20T13:55:00Z","v":4863,"vw":8.02975},{"c":8.05,"h":8.06,"l":8.04,"n":244,"o":8.045,"t":"2026-10-20T14:00:00Z","v":11433,"vw":8.049678},{"c":8.08,"h":8.08,"l":8.08,"n":6,"o":8.08,"t":"2026-10-20T14:05:00Z","v":1264,"vw":8.08},{"c":8.085,"h":8.085,"l":8.085,"n":2,"o":8.085,"t":"2026-10-20T14:10:00Z","v":112,"vw":8.085},{"c":8.09,"h":8.09,"l":8.04,"n":57,"o":8.06,"t":"2026-10-20T14:15:00Z","v":4303,"vw":8.060328},{"c":8.1,"h":8.1,"l":8.1,"n":11,"o":8.1,"t":"2026-10-20T14:20:00Z","v":710,"vw":8.1},{"c":8.15,"h":8.15,"l":8.135,"n":21,"o":8.135,"t":"2026-10-20T14:25:00Z","v":1409,"vw":8.136566},{"c":8.125,"h":8.155,"l":8.1,"n":61,"o":8.155,"t":"2026-10-20T14:30:00Z","v":9371,"vw":8.13777},{"c":8.125,"h":8.125,"l":8.125,"n":1,"o":8.125,"t":"2026-10-20T14:35:00Z","v":100,"vw":8.125},{"c":8.15,"h":8.18,"l":8.15,"n":30,"o":8.16,"t":"2026-10-20T14:45:00Z","v":1838,"vw":8.164744},{"c":8.19,"h":8.19,"l":8.19,"n":8,"o":8.19,"t":"2026-10-20T14:50:00Z","v":294,"vw":8.19},{"c":8.18,"h":8.2,"l":8.18,"n":11,"o":8.2,"t":"2026-10-20T15:00:00Z","v":1278,"vw":8.184266},{"c":8.2132,"h":8.2132,"l":8.2132,"n":2,"o":8.2132,"t":"2026-10-20T15:05:00Z","v":683,"vw":8.2132},{"c":8.15,"h":8.18,"l":8.14,"n":44,"o":8.18,"t":"2026-10-20T15:10:00Z","v":3624,"vw":8.158546},{"c":8.13,"h":8.15,"l":8.13,"n":33,"o":8.15,"t":"2026-10-20T15:25:00Z","v":1397,"vw":8.143674},{"c":8.1301,"h":8.14,"l":8.13,"n":31,"o":8.14,"t":"2026-10-20T15:30:00Z","v":2737,"vw":8.13571},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-20T15:35:00Z","v":152,"vw":8.14},{"c":8.16,"h":8.16,"l":8.16,"n":7,"o":8.16,"t":"2026-10-20T16:05:00Z","v":218,"vw":8.16},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-20T16:20:00Z","v":150,"vw":8.18},{"c":8.185,"h":8.185,"l":8.185,"n":1,"o":8.185,"t":"2026-10-20T16:45:00Z","v":100,"vw":8.185},{"c":8.18,"h":8.18,"l":8.18,"n":18,"o":8.18,"t":"2026-10-20T16:50:00Z","v":1264,"vw":8.18},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-10-20T16:55:00Z","v":113,"vw":8.18},{"c":8.17,"h":8.19,"l":8.16,"n":40,"o":8.19,"t":"2026-10-20T17:15:00Z","v":1951,"vw":8.176161},{"c":8.19,"h":8.19,"l":8.19,"n":5,"o":8.19,"t":"2026-10-20T17:20:00Z","v":270,"vw":8.19},{"c":8.2,"h":8.205,"l":8.2,"n":11,"o":8.2,"t":"2026-10-20T17:25:00Z","v":631,"vw":8.201229},{"c":8.2271,"h":8.2271,"l":8.225,"n":5,"o":8.225,"t":"2026-10-20T17:50:00Z","v":358,"vw":8.225832},{"c":8.21,"h":8.22,"l":8.21,"n":19,"o":8.22,"t":"2026-10-20T17:55:00Z","v":1037,"vw":8.218775},{"c":8.22,"h":8.22,"l":8.215,"n":17,"o":8.215,"t":"2026-10-20T18:05:00Z","v":911,"vw":8.217857},{"c":8.2,"h":8.215,"l":8.18,"n":52,"o":8.215,"t":"2026-10-20T18:10:00Z","v":6917,"vw":8.202613},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-20T18:15:00Z","v":112,"vw":8.21},{"c":8.21,"h":8.22,"l":8.21,"n":54,"o":8.22,"t":"2026-10-20T18:20:00Z","v":2230,"vw":8.211302},{"c":8.205,"h":8.205,"l":8.205,"n":1,"o":8.205,"t":"2026-10-20T18:30:00Z","v":200,"vw":8.205},{"c":8.19,"h":8.2,"l":8.19,"n":23,"o":8.2,"t":"2026-10-20T18:35:00Z","v":1730,"vw":8.196283},{"c":8.195,"h":8.195,"l":8.195,"n":1,"o":8.195,"t":"2026-10-20T18:45:00Z","v":180,"vw":8.195},{"c":8.215,"h":8.215,"l":8.2,"n":6,"o":8.2,"t":"2026-10-20T19:00:00Z","v":613,"vw":8.203},{"c":8.2,"h":8.2,"l":8.2,"n":13,"o":8.2,"t":"2026-10-20T19:20:00Z","v":1170,"vw":8.2},{"c":8.2147,"h":8.2147,"l":8.21,"n":5,"o":8.21,"t":"2026-10-20T19:30:00Z","v":603,"vw":8.21295},{"c":8.21,"h":8.21,"l":8.21,"n":8,"o":8.21,"t":"2026-10-20T19:35:00Z","v":221,"vw":8.21},{"c":8.19,"h":8.2,"l":8.19,"n":34,"o":8.2,"t":"2026-10-20T19:40:00Z","v":4291,"vw":8.192204},{"c":8.23,"h":8.23,"l":8.1972,"n":122,"o":8.1972,"t":"2026-10-20T19:45:00Z","v":6052,"vw":8.215221},{"c":8.235,"h":8.24,"l":8.22,"n":56,"o":8.22,"t":"2026-10-20T19:50:00Z","v":5920,"vw":8.231102},{"c":8.19,"h":8.235,"l":8.17,"n":351,"o":8.235,"t":"2026-10-20T19:55:00Z","v":19878,"vw":8.208553},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-20T20:00:00Z","v":4572,"vw":8.21},{"c":8.24,"h":8.29,"l":8.24,"n":16,"o":8.29,"t":"2026-10-21T13:30:00Z","v":7047,"vw":8.288532},{"c":8.3499,"h":8.3499,"l":8.245,"n":49,"o":8.245,"t":"2026-10-21T13:35:00Z","v":3013,"vw":8.320845},{"c":8.35,"h":8.38,"l":8.35,"n":136,"o":8.35,"t":"2026-10-21T13:40:00Z","v":9237,"vw":8.36219},{"c":8.335,"h":8.3501,"l":8.335,"n":21,"o":8.35,"t":"2026-10-21T13:45:00Z","v":703,"vw":8.340902},{"c":8.34,"h":8.36,"l":8.34,"n":43,"o":8.35,"t":"2026-10-21T13:50:00Z","v":2017,"vw":8.350211},{"c":8.34,"h":8.34,"l":8.33,"n":23,"o":8.34,"t":"2026-10-21T13:55:00Z","v":1057,"vw":8.333979},{"c":8.32,"h":8.32,"l":8.31,"n":24,"o":8.32,"t":"2026-10-21T14:05:00Z","v":844,"vw":8.315634},{"c":8.34,"h":8.34,"l":8.34,"n":11,"o":8.34,"t":"2026-10-21T14:10:00Z","v":175,"vw":8.34},{"c":8.365,"h":8.365,"l":8.345,"n":19,"o":8.345,"t":"2026-10-21T14:20:00Z","v":716,"vw":8.358898},{"c":8.35,"h":8.37,"l":8.31,"n":61,"o":8.37,"t":"2026-10-21T14:25:00Z","v":4113,"vw":8.320268},{"c":8.35,"h":8.35,"l":8.35,"n":8,"o":8.35,"t":"2026-10-21T14:30:00Z","v":142,"vw":8.35},{"c":8.34,"h":8.355,"l":8.34,"n":23,"o":8.35,"t":"2026-10-21T14:35:00Z","v":632,"vw":8.34875},{"c":8.3488,"h":8.3488,"l":8.3488,"n":1,"o":8.3488,"t":"2026-10-21T14:40:00Z","v":120,"vw":8.3488},{"c":8.355,"h":8.355,"l":8.32,"n":28,"o":8.34,"t":"2026-10-21T14:45:00Z","v":1172,"vw":8.328342},{"c":8.3626,"h":8.3626,"l":8.3626,"n":3,"o":8.3626,"t":"2026-10-21T14:50:00Z","v":216,"vw":8.3626},{"c":8.37,"h":8.38,"l":8.37,"n":25,"o":8.38,"t":"2026-10-21T15:15:00Z","v":595,"vw":8.376633},{"c":8.36,"h":8.36,"l":8.36,"n":9,"o":8.36,"t":"2026-10-21T15:20:00Z","v":319,"vw":8.36},{"c":8.375,"h":8.375,"l":8.375,"n":6,"o":8.375,"t":"2026-10-21T15:25:00Z","v":221,"vw":8.375},{"c":8.42,"h":8.42,"l":8.4,"n":43,"o":8.4,"t":"2026-10-21T15:35:00Z","v":2459,"vw":8.401975},{"c":8.43,"h":8.43,"l":8.42,"n":33,"o":8.425,"t":"2026-10-21T15:40:00Z","v":1260,"vw":8.425662},{"c":8.465,"h":8.465,"l":8.45,"n":10,"o":8.45,"t":"2026-10-21T15:45:00Z","v":464,"vw":8.455385},{"c":8.465,"h":8.465,"l":8.465,"n":4,"o":8.465,"t":"2026-10-21T15:50:00Z","v":719,"vw":8.465},{"c":8.45,"h":8.45,"l":8.45,"n":13,"o":8.45,"t":"2026-10-21T15:55:00Z","v":426,"vw":8.45},{"c":8.46,"h":8.46,"l":8.44,"n":54,"o":8.44,"t":"2026-10-21T16:00:00Z","v":3801,"vw":8.443979},{"c":8.48,"h":8.48,"l":8.48,"n":6,"o":8.48,"t":"2026-10-21T16:10:00Z","v":128,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":7,"o":8.48,"t":"2026-10-21T16:20:00Z","v":776,"vw":8.48},{"c":8.51,"h":8.51,"l":8.47,"n":35,"o":8.48,"t":"2026-10-21T16:35:00Z","v":2827,"vw":8.496692},{"c":8.51,"h":8.51,"l":8.5,"n":40,"o":8.5,"t":"2026-10-21T16:40:00Z","v":1059,"vw":8.503485},{"c":8.47,"h":8.5001,"l":8.47,"n":61,"o":8.5,"t":"2026-10-21T16:55:00Z","v":3528,"vw":8.490837},{"c":8.44,"h":8.47,"l":8.42,"n":180,"o":8.47,"t":"2026-10-21T17:00:00Z","v":29259,"vw":8.436336},{"c":8.475,"h":8.475,"l":8.475,"n":28,"o":8.475,"t":"2026-10-21T17:05:00Z","v":522,"vw":8.475},{"c":8.48,"h":8.48,"l":8.48,"n":62,"o":8.48,"t":"2026-10-21T17:10:00Z","v":1967,"vw":8.48},{"c":8.49,"h":8.49,"l":8.49,"n":8,"o":8.49,"t":"2026-10-21T17:15:00Z","v":152,"vw":8.49},{"c":8.5,"h":8.5,"l":8.5,"n":15,"o":8.5,"t":"2026-10-21T17:20:00Z","v":319,"vw":8.5},{"c":8.51,"h":8.51,"l":8.51,"n":18,"o":8.51,"t":"2026-10-21T17:25:00Z","v":331,"vw":8.51},{"c":8.49,"h":8.5,"l":8.49,"n":34,"o":8.5,"t":"2026-10-21T17:30:00Z","v":764,"vw":8.498024},{"c":8.49,"h":8.49,"l":8.49,"n":4,"o":8.49,"t":"2026-10-21T17:35:00Z","v":203,"vw":8.49},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-21T17:45:00Z","v":181,"vw":8.5},{"c":8.505,"h":8.505,"l":8.49,"n":17,"o":8.49,"t":"2026-10-21T17:50:00Z","v":1872,"vw":8.490992},{"c":8.545,"h":8.545,"l":8.525,"n":69,"o":8.525,"t":"2026-10-21T17:55:00Z","v":1443,"vw":8.533},{"c":8.56,"h":8.56,"l":8.56,"n":10,"o":8.56,"t":"2026-10-21T18:00:00Z","v":497,"vw":8.56},{"c":8.5638,"h":8.58,"l":8.5638,"n":82,"o":8.57,"t":"2026-10-21T18:05:00Z","v":3581,"vw":8.567708},{"c":8.57,"h":8.58,"l":8.57,"n":122,"o":8.57,"t":"2026-10-21T18:10:00Z","v":4002,"vw":8.573853},{"c":8.56,"h":8.5799,"l":8.56,"n":33,"o":8.5799,"t":"2026-10-21T18:15:00Z","v":1048,"vw":8.567184},{"c":8.555,"h":8.555,"l":8.555,"n":5,"o":8.555,"t":"2026-10-21T18:20:00Z","v":151,"vw":8.555},{"c":8.555,"h":8.555,"l":8.555,"n":6,"o":8.555,"t":"2026-10-21T18:25:00Z","v":169,"vw":8.555},{"c":8.54,"h":8.56,"l":8.54,"n":49,"o":8.55,"t":"2026-10-21T18:30:00Z","v":2573,"vw":8.55},{"c":8.5565,"h":8.5565,"l":8.55,"n":15,"o":8.55,"t":"2026-10-21T18:35:00Z","v":759,"vw":8.555417},{"c":8.555,"h":8.555,"l":8.55,"n":24,"o":8.55,"t":"2026-10-21T18:40:00Z","v":763,"vw":8.551},{"c":8.54,"h":8.55,"l":8.54,"n":51,"o":8.55,"t":"2026-10-21T18:45:00Z","v":2166,"vw":8.546812},{"c":8.53,"h":8.53,"l":8.53,"n":8,"o":8.53,"t":"2026-10-21T18:50:00Z","v":257,"vw":8.53},{"c":8.5,"h":8.51,"l":8.49,"n":33,"o":8.51,"t":"2026-10-21T19:00:00Z","v":2526,"vw":8.507175},{"c":8.48,"h":8.48,"l":8.48,"n":10,"o":8.48,"t":"2026-10-21T19:05:00Z","v":485,"vw":8.48},{"c":8.49,"h":8.51,"l":8.485,"n":49,"o":8.49,"t":"2026-10-21T19:25:00Z","v":2478,"vw":8.491662},{"c":8.51,"h":8.51,"l":8.505,"n":12,"o":8.505,"t":"2026-10-21T19:35:00Z","v":317,"vw":8.507573},{"c":8.49,"h":8.5,"l":8.49,"n":21,"o":8.5,"t":"2026-10-21T19:40:00Z","v":782,"vw":8.496146},{"c":8.485,"h":8.495,"l":8.47,"n":178,"o":8.485,"t":"2026-10-21T19:55:00Z","v":8700,"vw":8.482767},{"c":8.57,"h":8.57,"l":8.47,"n":4,"o":8.47,"t":"2026-10-21T20:00:00Z","v":5982,"vw":8.472508},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-22T11:00:00Z","v":200,"vw":8.4},{"c":8.38,"h":8.38,"l":8.28,"n":43,"o":8.37,"t":"2026-10-22T13:30:00Z","v":6500,"vw":8.366285},{"c":8.405,"h":8.405,"l":8.405,"n":6,"o":8.405,"t":"2026-10-22T13:35:00Z","v":630,"vw":8.405},{"c":8.42,"h":8.43,"l":8.42,"n":15,"o":8.43,"t":"2026-10-22T13:40:00Z","v":1194,"vw":8.423249},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-22T13:45:00Z","v":100,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":5,"o":8.42,"t":"2026-10-22T13:55:00Z","v":729,"vw":8.42},{"c":8.45,"h":8.45,"l":8.41,"n":44,"o":8.41,"t":"2026-10-22T14:00:00Z","v":2770,"vw":8.435146},{"c":8.42,"h":8.42,"l":8.42,"n":13,"o":8.42,"t":"2026-10-22T14:05:00Z","v":470,"vw":8.42},{"c":8.37,"h":8.39,"l":8.37,"n":20,"o":8.39,"t":"2026-10-22T14:25:00Z","v":893,"vw":8.38125},{"c":8.385,"h":8.3897,"l":8.375,"n":21,"o":8.3897,"t":"2026-10-22T14:45:00Z","v":1674,"vw":8.383576},{"c":8.4,"h":8.4,"l":8.39,"n":28,"o":8.39,"t":"2026-10-22T14:50:00Z","v":942,"vw":8.391642},{"c":8.41,"h":8.43,"l":8.41,"n":40,"o":8.42,"t":"2026-10-22T15:00:00Z","v":2481,"vw":8.422666},{"c":8.39,"h":8.41,"l":8.39,"n":17,"o":8.41,"t":"2026-10-22T15:05:00Z","v":433,"vw":8.396667},{"c":8.365,"h":8.38,"l":8.33,"n":126,"o":8.38,"t":"2026-10-22T15:10:00Z","v":11420,"vw":8.342178},{"c":8.44,"h":8.44,"l":8.37,"n":48,"o":8.37,"t":"2026-10-22T15:15:00Z","v":2807,"vw":8.411205},{"c":8.47,"h":8.47,"l":8.46,"n":17,"o":8.46,"t":"2026-10-22T15:25:00Z","v":669,"vw":8.463333},{"c":8.46,"h":8.46,"l":8.45,"n":52,"o":8.46,"t":"2026-10-22T15:40:00Z","v":5278,"vw":8.459486},{"c":8.46,"h":8.465,"l":8.46,"n":24,"o":8.465,"t":"2026-10-22T15:45:00Z","v":1264,"vw":8.461144},{"c":8.51,"h":8.51,"l":8.48,"n":107,"o":8.48,"t":"2026-10-22T15:55:00Z","v":3309,"vw":8.49625},{"c":8.515,"h":8.525,"l":8.515,"n":48,"o":8.52,"t":"2026-10-22T16:00:00Z","v":751,"vw":8.52003},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-22T16:05:00Z","v":134,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":318,"o":8.52,"t":"2026-10-22T16:15:00Z","v":1549,"vw":8.52},{"c":8.525,"h":8.53,"l":8.52,"n":164,"o":8.53,"t":"2026-10-22T16:20:00Z","v":1417,"vw":8.522164},{"c":8.545,"h":8.55,"l":8.54,"n":66,"o":8.54,"t":"2026-10-22T16:25:00Z","v":1458,"vw":8.544022},{"c":8.53,"h":8.54,"l":8.53,"n":21,"o":8.54,"t":"2026-10-22T16:30:00Z","v":2606,"vw":8.538681},{"c":8.515,"h":8.53,"l":8.515,"n":9,"o":8.53,"t":"2026-10-22T16:35:00Z","v":450,"vw":8.523824},{"c":8.5,"h":8.51,"l":8.5,"n":12,"o":8.51,"t":"2026-10-22T16:40:00Z","v":1440,"vw":8.508462},{"c":8.495,"h":8.495,"l":8.49,"n":57,"o":8.49,"t":"2026-10-22T16:45:00Z","v":4027,"vw":8.490377},{"c":8.495,"h":8.495,"l":8.495,"n":4,"o":8.495,"t":"2026-10-22T16:50:00Z","v":138,"vw":8.495},{"c":8.49,"h":8.51,"l":8.49,"n":89,"o":8.5,"t":"2026-10-22T16:55:00Z","v":1212,"vw":8.497229},{"c":8.5,"h":8.51,"l":8.5,"n":194,"o":8.51,"t":"2026-10-22T17:00:00Z","v":1507,"vw":8.501381},{"c":8.5,"h":8.5,"l":8.5,"n":11,"o":8.5,"t":"2026-10-22T17:05:00Z","v":417,"vw":8.5},{"c":8.5039,"h":8.505,"l":8.5,"n":233,"o":8.5,"t":"2026-10-22T17:15:00Z","v":6151,"vw":8.502144},{"c":8.515,"h":8.52,"l":8.51,"n":47,"o":8.51,"t":"2026-10-22T17:20:00Z","v":1427,"vw":8.514509},{"c":8.51,"h":8.51,"l":8.5,"n":18,"o":8.51,"t":"2026-10-22T17:25:00Z","v":1801,"vw":8.503917},{"c":8.505,"h":8.51,"l":8.505,"n":14,"o":8.51,"t":"2026-10-22T17:35:00Z","v":258,"vw":8.5075},{"c":8.51,"h":8.51,"l":8.51,"n":25,"o":8.51,"t":"2026-10-22T17:40:00Z","v":615,"vw":8.51},{"c":8.52,"h":8.52,"l":8.51,"n":79,"o":8.51,"t":"2026-10-22T17:45:00Z","v":1063,"vw":8.518333},{"c":8.515,"h":8.515,"l":8.515,"n":3,"o":8.515,"t":"2026-10-22T17:50:00Z","v":102,"vw":8.515}],"history":[{"c":5.18,"h":5.39,"l":5.16,"n":814,"o":5.36,"t":"2024-10-21T04:00:00Z","v":65640,"vw":5.271618},{"c":5.18,"h":5.27,"l":5.14,"n":489,"o":5.19,"t":"2024-10-22T04:00:00Z","v":70976,"vw":5.193934},{"c":5.09,"h":5.1894,"l":5.03,"n":978,"o":5.18,"t":"2024-10-23T04:00:00Z","v":97983,"vw":5.101377},{"c":6.02,"h":6.05,"l":5.42,"n":4763,"o":5.42,"t":"2024-10-24T04:00:00Z","v":822398,"vw":5.8214},{"c":5.96,"h":6.2,"l":5.87,"n":2767,"o":6.1,"t":"2024-10-25T04:00:00Z","v":260289,"vw":6.008519},{"c":6.39,"h":6.46,"l":6,"n":3510,"o":6.04,"t":"2024-10-28T04:00:00Z","v":459267,"vw":6.281244},{"c":6.17,"h":6.42,"l":6.09,"n":1546,"o":6.38,"t":"2024-10-29T04:00:00Z","v":176406,"vw":6.218666},{"c":6.17,"h":6.3299,"l":6.125,"n":848,"o":6.24,"t":"2024-10-30T04:00:00Z","v":109356,"vw":6.233605},{"c":5.91,"h":6.15,"l":5.85,"n":945,"o":6.15,"t":"2024-10-31T04:00:00Z","v":160476,"vw":5.941798},{"c":6.2,"h":6.2,"l":5.9,"n":1000,"o":5.91,"t":"2024-11-01T04:00:00Z","v":109814,"vw":6.086686},{"c":6.14,"h":6.33,"l":6.05,"n":1087,"o":6.33,"t":"2024-11-04T05:00:00Z","v":125238,"vw":6.159842},{"c":6.04,"h":6.2,"l":6.02,"n":687,"o":6.14,"t":"2024-11-05T05:00:00Z","v":82508,"vw":6.084383},{"c":6.46,"h":6.48,"l":6.16,"n":1198,"o":6.21,"t":"2024-11-06T05:00:00Z","v":240539,"vw":6.339716},{"c":6.31,"h":6.45,"l":6.2001,"n":806,"o":6.4,"t":"2024-11-07T05:00:00Z","v":102369,"vw":6.310169},{"c":6.72,"h":6.8138,"l":6.31,"n":2060,"o":6.38,"t":"2024-11-08T05:00:00Z","v":274751,"vw":6.651947},{"c":7.08,"h":7.1,"l":6.65,"n":2801,"o":6.79,"t":"2024-11-11T05:00:00Z","v":367115,"vw":6.947518},{"c":7.02,"h":7.1,"l":6.89,"n":2695,"o":7.1,"t":"2024-11-12T05:00:00Z","v":339016,"vw":6.993894},{"c":7.34,"h":7.56,"l":6.93,"n":3105,"o":7.07,"t":"2024-11-13T05:00:00Z","v":501317,"vw":7.282803},{"c":7.16,"h":7.43,"l":7.09,"n":1922,"o":7.35,"t":"2024-11-14T05:00:00Z","v":369575,"vw":7.26338},{"c":6.89,"h":7.26,"l":6.85,"n":1780,"o":7.16,"t":"2024-11-15T05:00:00Z","v":298901,"vw":6.961903},{"c":6.725,"h":7.13,"l":6.72,"n":1630,"o":7.07,"t":"2024-11-18T05:00:00Z","v":198842,"vw":6.88109},{"c":6.755,"h":6.84,"l":6.61,"n":614,"o":6.64,"t":"2024-11-19T05:00:00Z","v":54246,"vw":6.743329},{"c":7.12,"h":7.19,"l":6.76,"n":1479,"o":6.82,"t":"2024-11-20T05:00:00Z","v":185615,"vw":7.052046},{"c":7.48,"h":7.54,"l":7.14,"n":1395,"o":7.16,"t":"2024-11-21T05:00:00Z","v":171600,"vw":7.401899},{"c":7.36,"h":7.505,"l":7.33,"n":1140,"o":7.49,"t":"2024-11-22T05:00:00Z","v":106673,"vw":7.451018},{"c":7.29,"h":7.5,"l":7.26,"n":1316,"o":7.43,"t":"2024-11-25T05:00:00Z","v":116191,"vw":7.368245},{"c":7.15,"h":7.31,"l":7.1,"n":1699,"o":7.31,"t":"2024-11-26T05:00:00Z","v":172266,"vw":7.170607},{"c":7.33,"h":7.4,"l":7.05,"n":1125,"o":7.13,"t":"2024-11-27T05:00:00Z","v":157679,"vw":7.213891},{"c":7.63,"h":7.66,"l":7.3,"n":860,"o":7.3,"t":"2024-11-29T05:00:00Z","v":132056,"vw":7.541886},{"c":7.58,"h":7.74,"l":7.54,"n":1823,"o":7.7,"t":"2024-12-02T05:00:00Z","v":215574,"vw":7.62408},{"c":7.65,"h":7.87,"l":7.54,"n":2273,"o":7.64,"t":"2024-12-03T05:00:00Z","v":294516,"vw":7.717061},{"c":7.415,"h":7.66,"l":7.4,"n":2099,"o":7.64,"t":"2024-12-04T05:00:00Z","v":212122,"vw":7.508828},{"c":7.39,"h":7.56,"l":7.31,"n":2499,"o":7.42,"t":"2024-12-05T05:00:00Z","v":186973,"vw":7.432844},{"c":8.3,"h":8.42,"l":7.3287,"n":4316,"o":7.39,"t":"2024-12-06T05:00:00Z","v":514713,"vw":7.907659},{"c":8.23,"h":8.49,"l":7.92,"n":3509,"o":8.32,"t":"2024-12-09T05:00:00Z","v":752011,"vw":8.183988},{"c":8.06,"h":8.2538,"l":8.06,"n":1080,"o":8.25,"t":"2024-12-10T05:00:00Z","v":95425,"vw":8.148052},{"c":8.13,"h":8.16,"l":7.8,"n":1214,"o":8,"t":"2024-12-11T05:00:00Z","v":125184,"vw":8.008864},{"c":8.44,"h":8.5,"l":8.16,"n":1493,"o":8.16,"t":"2024-12-12T05:00:00Z","v":173766,"vw":8.38674},{"c":7.9,"h":8.5,"l":7.8,"n":1562,"o":8.46,"t":"2024-12-13T05:00:00Z","v":153689,"vw":8.021897},{"c":7.955,"h":8.09,"l":7.83,"n":1130,"o":7.89,"t":"2024-12-16T05:00:00Z","v":94442,"vw":7.956011},{"c":7.91,"h":7.9341,"l":7.7,"n":1312,"o":7.91,"t":"2024-12-17T05:00:00Z","v":108224,"vw":7.838426},{"c":7.39,"h":8.09,"l":7.37,"n":2045,"o":7.91,"t":"2024-12-18T05:00:00Z","v":230658,"vw":7.57719},{"c":7.65,"h":7.67,"l":7.31,"n":2246,"o":7.45,"t":"2024-12-19T05:00:00Z","v":464015,"vw":7.536949},{"c":7.45,"h":7.69,"l":7.42,"n":793,"o":7.61,"t":"2024-12-20T05:00:00Z","v":98523,"vw":7.518407},{"c":7.23,"h":7.5287,"l":7.16,"n":1328,"o":7.35,"t":"2024-12-23T05:00:00Z","v":137711,"vw":7.231426},{"c":7.33,"h":7.3489,"l":7.16,"n":455,"o":7.22,"t":"2024-12-24T05:00:00Z","v":47258,"vw":7.252554},{"c":7.37,"h":7.43,"l":7.16,"n":844,"o":7.33,"t":"2024-12-26T05:00:00Z","v":73116,"vw":7.341554},{"c":7.19,"h":7.39,"l":7.12,"n":887,"o":7.28,"t":"2024-12-27T05:00:00Z","v":68990,"vw":7.194653},{"c":7.1,"h":7.16,"l":6.96,"n":1162,"o":7.05,"t":"2024-12-30T05:00:00Z","v":90861,"vw":7.047468},{"c":7.04,"h":7.15,"l":6.97,"n":662,"o":7.12,"t":"2024-12-31T05:00:00Z","v":45753,"vw":7.067485},{"c":7.09,"h":7.2761,"l":6.97,"n":1250,"o":7.12,"t":"2025-01-02T05:00:00Z","v":133294,"vw":7.105699},{"c":7.675,"h":7.8639,"l":7.11,"n":2704,"o":7.11,"t":"2025-01-03T05:00:00Z","v":336832,"vw":7.653031},{"c":7.87,"h":8.18,"l":7.76,"n":2236,"o":7.76,"t":"2025-01-06T05:00:00Z","v":262935,"vw":7.982302},{"c":8.07,"h":8.1575,"l":7.68,"n":2114,"o":7.95,"t":"2025-01-07T05:00:00Z","v":289335,"vw":7.979758},{"c":7.435,"h":8.05,"l":7.28,"n":3103,"o":8,"t":"2025-01-08T05:00:00Z","v":303380,"vw":7.509341},{"c":7.39,"h":7.42,"l":6.98,"n":2586,"o":7.31,"t":"2025-01-10T05:00:00Z","v":221579,"vw":7.200278},{"c":7.15,"h":7.39,"l":7.03,"n":825,"o":7.39,"t":"2025-01-13T05:00:00Z","v":100995,"vw":7.137406},{"c":7.53,"h":7.64,"l":7.115,"n":1649,"o":7.14,"t":"2025-01-14T05:00:00Z","v":121835,"vw":7.471034},{"c":8.055,"h":8.1,"l":7.6575,"n":3013,"o":7.66,"t":"2025-01-15T05:00:00Z","v":277502,"vw":7.983634},{"c":7.86,"h":8.07,"l":7.8,"n":967,"o":7.97,"t":"2025-01-16T05:00:00Z","v":92582,"vw":7.952015},{"c":7.6,"h":7.88,"l":7.55,"n":4696,"o":7.88,"t":"2025-01-17T05:00:00Z","v":286281,"vw":7.663247},{"c":7.87,"h":7.87,"l":7.5587,"n":1070,"o":7.61,"t":"2025-01-21T05:00:00Z","v":122131,"vw":7.765793},{"c":7.91,"h":7.98,"l":7.8,"n":1088,"o":7.8,"t":"2025-01-22T05:00:00Z","v":86888,"vw":7.884656},{"c":7.82,"h":7.88,"l":7.7049,"n":736,"o":7.81,"t":"2025-01-23T05:00:00Z","v":62915,"vw":7.787355},{"c":8.2,"h":8.28,"l":7.81,"n":2270,"o":7.81,"t":"2025-01-24T05:00:00Z","v":254450,"vw":8.158176},{"c":8.05,"h":8.24,"l":7.9364,"n":2450,"o":7.96,"t":"2025-01-27T05:00:00Z","v":159016,"vw":8.048653},{"c":8.46,"h":8.4899,"l":7.99,"n":2746,"o":8,"t":"2025-01-28T05:00:00Z","v":306264,"vw":8.340856},{"c":8.57,"h":8.6757,"l":8.28,"n":3175,"o":8.46,"t":"2025-01-29T05:00:00Z","v":274221,"vw":8.509158},{"c":8.65,"h":8.8528,"l":8.59,"n":2112,"o":8.61,"t":"2025-01-30T05:00:00Z","v":163579,"vw":8.692108},{"c":8.38,"h":8.77,"l":8.38,"n":1708,"o":8.72,"t":"2025-01-31T05:00:00Z","v":150003,"vw":8.591102},{"c":8.325,"h":8.37,"l":7.52,"n":2286,"o":7.83,"t":"2025-02-03T05:00:00Z","v":253974,"vw":8.057177},{"c":8.58,"h":8.5872,"l":8.287,"n":1091,"o":8.37,"t":"2025-02-04T05:00:00Z","v":141059,"vw":8.469281},{"c":8.87,"h":8.98,"l":8.5,"n":2706,"o":8.57,"t":"2025-02-05T05:00:00Z","v":264162,"vw":8.8241},{"c":9.21,"h":9.22,"l":8.72,"n":2367,"o":8.9,"t":"2025-02-06T05:00:00Z","v":231897,"vw":9.022125},{"c":8.93,"h":9.28,"l":8.9,"n":1452,"o":9.18,"t":"2025-02-07T05:00:00Z","v":120845,"vw":9.069699},{"c":8.855,"h":9,"l":8.65,"n":1244,"o":8.85,"t":"2025-02-10T05:00:00Z","v":112672,"vw":8.876417},{"c":9.02,"h":9.05,"l":8.79,"n":1167,"o":8.83,"t":"2025-02-11T05:00:00Z","v":100174,"vw":8.924561},{"c":8.98,"h":9.06,"l":8.835,"n":1401,"o":8.86,"t":"2025-02-12T05:00:00Z","v":102212,"vw":8.971792},{"c":9.41,"h":9.48,"l":8.9,"n":3096,"o":8.9,"t":"2025-02-13T05:00:00Z","v":347981,"vw":9.272591},{"c":9.62,"h":9.69,"l":9.38,"n":3369,"o":9.43,"t":"2025-02-14T05:00:00Z","v":343328,"vw":9.556858},{"c":9.28,"h":9.62,"l":9.23,"n":2908,"o":9.62,"t":"2025-02-18T05:00:00Z","v":283550,"vw":9.421031},{"c":9.22,"h":9.3366,"l":9.085,"n":2325,"o":9.32,"t":"2025-02-19T05:00:00Z","v":198467,"vw":9.180666},{"c":5.96,"h":7.35,"l":5.7,"n":18539,"o":7.35,"t":"2025-02-20T05:00:00Z","v":2803644,"vw":6.121099},{"c":5.9,"h":6.22,"l":5.9,"n":5475,"o":6.07,"t":"2025-02-21T05:00:00Z","v":699650,"vw":6.008583},{"c":6.1,"h":6.13,"l":5.6,"n":8805,"o":5.84,"t":"2025-02-24T05:00:00Z","v":1332720,"vw":5.942882},{"c":5.38,"h":6.08,"l":5.38,"n":7225,"o":6.08,"t":"2025-02-25T05:00:00Z","v":955610,"vw":5.611794},{"c":5.395,"h":5.53,"l":5.25,"n":5339,"o":5.41,"t":"2025-02-26T05:00:00Z","v":514133,"vw":5.349756},{"c":5.21,"h":5.4099,"l":5.195,"n":5028,"o":5.4,"t":"2025-02-27T05:00:00Z","v":512911,"vw":5.242803},{"c":5.26,"h":5.375,"l":5.17,"n":3556,"o":5.2,"t":"2025-02-28T05:00:00Z","v":300689,"vw":5.272211},{"c":5.13,"h":5.45,"l":5.12,"n":2767,"o":5.32,"t":"2025-03-03T05:00:00Z","v":255964,"vw":5.262562},{"c":5.03,"h":5.125,"l":4.93,"n":3988,"o":5.09,"t":"2025-03-04T05:00:00Z","v":396416,"vw":5.038742},{"c":5.12,"h":5.17,"l":5.06,"n":2472,"o":5.07,"t":"2025-03-05T05:00:00Z","v":176667,"vw":5.10861},{"c":5.05,"h":5.15,"l":4.98,"n":2621,"o":5.06,"t":"2025-03-06T05:00:00Z","v":266054,"vw":5.059852},{"c":5.01,"h":5.125,"l":4.955,"n":1746,"o":5.05,"t":"2025-03-07T05:00:00Z","v":174028,"vw":5.02744},{"c":4.9,"h":4.99,"l":4.87,"n":2708,"o":4.97,"t":"2025-03-10T04:00:00Z","v":294076,"vw":4.913466},{"c":4.98,"h":5.07,"l":4.9,"n":1928,"o":4.9,"t":"2025-03-11T04:00:00Z","v":133791,"vw":4.99664},{"c":4.97,"h":5.13,"l":4.96,"n":2373,"o":5.01,"t":"2025-03-12T04:00:00Z","v":224806,"vw":5.026246},{"c":4.94,"h":5.02,"l":4.865,"n":2628,"o":4.98,"t":"2025-03-13T04:00:00Z","v":274229,"vw":4.94052},{"c":5.235,"h":5.261,"l":4.96,"n":2648,"o":4.96,"t":"2025-03-14T04:00:00Z","v":282973,"vw":5.183012},{"c":5.24,"h":5.35,"l":5.205,"n":2058,"o":5.24,"t":"2025-03-17T04:00:00Z","v":188462,"vw":5.255618},{"c":5.29,"h":5.31,"l":5.1463,"n":1868,"o":5.22,"t":"2025-03-18T04:00:00Z","v":135200,"vw":5.231227},{"c":5.42,"h":5.455,"l":5.27,"n":1507,"o":5.27,"t":"2025-03-19T04:00:00Z","v":144442,"vw":5.393403},{"c":5.11,"h":5.42,"l":5.11,"n":2794,"o":5.38,"t":"2025-03-20T04:00:00Z","v":335272,"vw":5.222025},{"c":5.09,"h":5.195,"l":5.06,"n":1679,"o":5.11,"t":"2025-03-21T04:00:00Z","v":153848,"vw":5.111262},{"c":5.18,"h":5.225,"l":5.01,"n":2093,"o":5.15,"t":"2025-03-24T04:00:00Z","v":241738,"vw":5.127754},{"c":5.17,"h":5.25,"l":5.145,"n":1779,"o":5.19,"t":"2025-03-25T04:00:00Z","v":200681,"vw":5.188979},{"c":5.16,"h":5.21,"l":5.12,"n":1760,"o":5.14,"t":"2025-03-26T04:00:00Z","v":150620,"vw":5.159572},{"c":5.07,"h":5.2,"l":5.045,"n":1801,"o":5.12,"t":"2025-03-27T04:00:00Z","v":155678,"vw":5.115483},{"c":4.96,"h":5.09,"l":4.9358,"n":1346,"o":5.04,"t":"2025-03-28T04:00:00Z","v":115137,"vw":4.976952},{"c":4.92,"h":4.97,"l":4.81,"n":1951,"o":4.86,"t":"2025-03-31T04:00:00Z","v":184864,"vw":4.893686},{"c":4.77,"h":5.01,"l":4.755,"n":2671,"o":5.01,"t":"2025-04-01T04:00:00Z","v":269802,"vw":4.816225},{"c":4.77,"h":4.84,"l":4.7,"n":3708,"o":4.75,"t":"2025-04-02T04:00:00Z","v":354382,"vw":4.755987},{"c":4.465,"h":4.75,"l":4.45,"n":3319,"o":4.73,"t":"2025-04-03T04:00:00Z","v":525777,"vw":4.521207},{"c":4.18,"h":4.44,"l":4.08,"n":3875,"o":4.44,"t":"2025-04-04T04:00:00Z","v":468096,"vw":4.178059},{"c":4.16,"h":4.3969,"l":3.93,"n":3320,"o":4.08,"t":"2025-04-07T04:00:00Z","v":443121,"vw":4.14026},{"c":4.17,"h":4.36,"l":4.12,"n":1704,"o":4.35,"t":"2025-04-08T04:00:00Z","v":181983,"vw":4.263384},{"c":4.4,"h":4.5,"l":4.08,"n":1533,"o":4.11,"t":"2025-04-09T04:00:00Z","v":258067,"vw":4.292085},{"c":4.28,"h":4.4468,"l":4.19,"n":1008,"o":4.35,"t":"2025-04-10T04:00:00Z","v":145477,"vw":4.285136},{"c":4.33,"h":4.365,"l":4.16,"n":1273,"o":4.27,"t":"2025-04-11T04:00:00Z","v":196209,"vw":4.266899},{"c":4.465,"h":4.4999,"l":4.36,"n":847,"o":4.36,"t":"2025-04-14T04:00:00Z","v":83447,"vw":4.44574},{"c":4.575,"h":4.61,"l":4.46,"n":1028,"o":4.46,"t":"2025-04-15T04:00:00Z","v":97746,"vw":4.537944},{"c":4.63,"h":4.68,"l":4.5,"n":1079,"o":4.5,"t":"2025-04-16T04:00:00Z","v":91179,"vw":4.600019},{"c":4.72,"h":4.73,"l":4.495,"n":1874,"o":4.65,"t":"2025-04-17T04:00:00Z","v":279793,"vw":4.665253},{"c":4.505,"h":4.7,"l":4.451,"n":901,"o":4.7,"t":"2025-04-21T04:00:00Z","v":89268,"vw":4.531334},{"c":4.63,"h":4.6896,"l":4.545,"n":1865,"o":4.6,"t":"2025-04-22T04:00:00Z","v":213839,"vw":4.612017},{"c":4.63,"h":4.783,"l":4.61,"n":1102,"o":4.7,"t":"2025-04-23T04:00:00Z","v":120077,"vw":4.676374},{"c":5.29,"h":5.31,"l":4.91,"n":2801,"o":4.98,"t":"2025-04-24T04:00:00Z","v":369031,"vw":5.13202},{"c":5.16,"h":5.42,"l":5.14,"n":1176,"o":5.32,"t":"2025-04-25T04:00:00Z","v":147911,"vw":5.276788},{"c":5.16,"h":5.25,"l":5.09,"n":1140,"o":5.16,"t":"2025-04-28T04:00:00Z","v":94691,"vw":5.168926},{"c":5.21,"h":5.245,"l":5.09,"n":1331,"o":5.15,"t":"2025-04-29T04:00:00Z","v":103441,"vw":5.190057},{"c":5.14,"h":5.17,"l":5.05,"n":721,"o":5.1,"t":"2025-04-30T04:00:00Z","v":58778,"vw":5.112752},{"c":5.19,"h":5.25,"l":5.12,"n":641,"o":5.14,"t":"2025-05-01T04:00:00Z","v":49970,"vw":5.185569},{"c":5.37,"h":5.43,"l":5.235,"n":1284,"o":5.25,"t":"2025-05-02T04:00:00Z","v":120300,"vw":5.342567},{"c":5.35,"h":5.39,"l":5.23,"n":1445,"o":5.33,"t":"2025-05-05T04:00:00Z","v":112780,"vw":5.318878},{"c":5.29,"h":5.38,"l":5.2475,"n":1200,"o":5.25,"t":"2025-05-06T04:00:00Z","v":89733,"vw":5.313216},{"c":5.24,"h":5.39,"l":5.21,"n":1198,"o":5.27,"t":"2025-05-07T04:00:00Z","v":115478,"vw":5.257644},{"c":5.51,"h":5.585,"l":5.2503,"n":1833,"o":5.28,"t":"2025-05-08T04:00:00Z","v":180973,"vw":5.457402},{"c":5.365,"h":5.55,"l":5.35,"n":967,"o":5.55,"t":"2025-05-09T04:00:00Z","v":59302,"vw":5.406359},{"c":5.43,"h":5.63,"l":5.43,"n":1188,"o":5.55,"t":"2025-05-12T04:00:00Z","v":188918,"vw":5.524194},{"c":5.38,"h":5.465,"l":5.38,"n":858,"o":5.38,"t":"2025-05-13T04:00:00Z","v":88906,"vw":5.420333},{"c":5.17,"h":5.4769,"l":5.145,"n":1485,"o":5.37,"t":"2025-05-14T04:00:00Z","v":125972,"vw":5.22834},{"c":5.2,"h":5.24,"l":5.12,"n":778,"o":5.16,"t":"2025-05-15T04:00:00Z","v":75683,"vw":5.190646},{"c":5.36,"h":5.3899,"l":5.2,"n":732,"o":5.2,"t":"2025-05-16T04:00:00Z","v":66226,"vw":5.322481},{"c":5.26,"h":5.35,"l":5.255,"n":723,"o":5.26,"t":"2025-05-19T04:00:00Z","v":70813,"vw":5.296644},{"c":5.17,"h":5.26,"l":5.15,"n":1100,"o":5.24,"t":"2025-05-20T04:00:00Z","v":143175,"vw":5.200956},{"c":5.13,"h":5.195,"l":5.1,"n":1389,"o":5.17,"t":"2025-05-21T04:00:00Z","v":144183,"vw":5.142524},{"c":5.11,"h":5.1706,"l":5.1,"n":799,"o":5.1,"t":"2025-05-22T04:00:00Z","v":41528,"vw":5.127175},{"c":5.07,"h":5.1169,"l":5,"n":868,"o":5.1,"t":"2025-05-23T04:00:00Z","v":146177,"vw":5.077262},{"c":5.35,"h":5.37,"l":5.09,"n":1330,"o":5.14,"t":"2025-05-27T04:00:00Z","v":89381,"vw":5.290988},{"c":5.43,"h":5.47,"l":5.28,"n":1159,"o":5.37,"t":"2025-05-28T04:00:00Z","v":64256,"vw":5.409132},{"c":5.45,"h":5.51,"l":5.43,"n":1233,"o":5.49,"t":"2025-05-29T04:00:00Z","v":86352,"vw":5.474837},{"c":5.39,"h":5.42,"l":5.2979,"n":739,"o":5.4,"t":"2025-05-30T04:00:00Z","v":46065,"vw":5.372012},{"c":5.45,"h":5.48,"l":5.28,"n":1044,"o":5.39,"t":"2025-06-02T04:00:00Z","v":71957,"vw":5.393775},{"c":5.36,"h":5.48,"l":5.3387,"n":961,"o":5.45,"t":"2025-06-03T04:00:00Z","v":64886,"vw":5.40476},{"c":5.49,"h":5.55,"l":5.335,"n":1175,"o":5.38,"t":"2025-06-04T04:00:00Z","v":97159,"vw":5.45906},{"c":5.49,"h":5.685,"l":5.49,"n":2252,"o":5.5,"t":"2025-06-05T04:00:00Z","v":170862,"vw":5.578164},{"c":5.68,"h":5.69,"l":5.5,"n":973,"o":5.6,"t":"2025-06-06T04:00:00Z","v":86384,"vw":5.62183},{"c":5.89,"h":5.9,"l":5.64,"n":1568,"o":5.7,"t":"2025-06-09T04:00:00Z","v":131752,"vw":5.786641},{"c":5.8,"h":5.94,"l":5.76,"n":883,"o":5.94,"t":"2025-06-10T04:00:00Z","v":85709,"vw":5.810075},{"c":5.79,"h":5.89,"l":5.75,"n":873,"o":5.82,"t":"2025-06-11T04:00:00Z","v":77704,"vw":5.818788},{"c":5.57,"h":5.82,"l":5.54,"n":802,"o":5.76,"t":"2025-06-12T04:00:00Z","v":90686,"vw":5.676208},{"c":5.45,"h":5.51,"l":5.37,"n":897,"o":5.47,"t":"2025-06-13T04:00:00Z","v":102061,"vw":5.438694},{"c":5.58,"h":5.5948,"l":5.46,"n":808,"o":5.5,"t":"2025-06-16T04:00:00Z","v":63039,"vw":5.553025},{"c":5.64,"h":5.645,"l":5.48,"n":1238,"o":5.53,"t":"2025-06-17T04:00:00Z","v":107138,"vw":5.608534},{"c":5.49,"h":5.63,"l":5.48,"n":750,"o":5.62,"t":"2025-06-18T04:00:00Z","v":82480,"vw":5.554151},{"c":5.39,"h":5.58,"l":5.35,"n":498,"o":5.51,"t":"2025-06-20T04:00:00Z","v":50655,"vw":5.429125},{"c":5.4,"h":5.475,"l":5.25,"n":939,"o":5.33,"t":"2025-06-23T04:00:00Z","v":126330,"vw":5.372892},{"c":5.54,"h":5.5789,"l":5.4118,"n":652,"o":5.47,"t":"2025-06-24T04:00:00Z","v":55127,"vw":5.529219},{"c":5.46,"h":5.54,"l":5.4101,"n":831,"o":5.54,"t":"2025-06-25T04:00:00Z","v":34403,"vw":5.46343},{"c":5.55,"h":5.5512,"l":5.44,"n":839,"o":5.49,"t":"2025-06-26T04:00:00Z","v":76526,"vw":5.514549},{"c":5.61,"h":5.62,"l":5.5065,"n":795,"o":5.52,"t":"2025-06-27T04:00:00Z","v":63980,"vw":5.566496},{"c":5.65,"h":5.82,"l":5.6,"n":1472,"o":5.62,"t":"2025-06-30T04:00:00Z","v":188068,"vw":5.750573},{"c":5.56,"h":5.73,"l":5.55,"n":622,"o":5.61,"t":"2025-07-01T04:00:00Z","v":40816,"vw":5.631537},{"c":5.61,"h":5.705,"l":5.52,"n":1053,"o":5.6,"t":"2025-07-02T04:00:00Z","v":72563,"vw":5.576909},{"c":5.74,"h":5.85,"l":5.67,"n":634,"o":5.67,"t":"2025-07-03T04:00:00Z","v":60526,"vw":5.758838},{"c":5.54,"h":5.75,"l":5.54,"n":834,"o":5.75,"t":"2025-07-07T04:00:00Z","v":67949,"vw":5.619517},{"c":5.69,"h":5.73,"l":5.5737,"n":714,"o":5.59,"t":"2025-07-08T04:00:00Z","v":61970,"vw":5.676457},{"c":5.79,"h":5.835,"l":5.61,"n":778,"o":5.7,"t":"2025-07-09T04:00:00Z","v":81529,"vw":5.741741},{"c":6,"h":6.03,"l":5.68,"n":1180,"o":5.8,"t":"2025-07-10T04:00:00Z","v":86107,"vw":5.917832},{"c":5.92,"h":6,"l":5.905,"n":773,"o":5.95,"t":"2025-07-11T04:00:00Z","v":56449,"vw":5.95013},{"c":5.77,"h":5.99,"l":5.76,"n":810,"o":5.92,"t":"2025-07-14T04:00:00Z","v":56592,"vw":5.87379},{"c":5.74,"h":5.8886,"l":5.69,"n":825,"o":5.81,"t":"2025-07-15T04:00:00Z","v":74090,"vw":5.783848},{"c":5.87,"h":5.88,"l":5.632,"n":918,"o":5.7,"t":"2025-07-16T04:00:00Z","v":60984,"vw":5.758125},{"c":5.99,"h":6.06,"l":5.8521,"n":1054,"o":5.88,"t":"2025-07-17T04:00:00Z","v":86163,"vw":5.970017},{"c":5.84,"h":6.04,"l":5.84,"n":1090,"o":6.04,"t":"2025-07-18T04:00:00Z","v":105539,"vw":5.91334},{"c":6.01,"h":6.03,"l":5.86,"n":972,"o":5.91,"t":"2025-07-21T04:00:00Z","v":85449,"vw":5.960023},{"c":6.06,"h":6.079,"l":5.97,"n":731,"o":5.98,"t":"2025-07-22T04:00:00Z","v":54165,"vw":6.029331},{"c":6.18,"h":6.19,"l":6.063706,"n":1019,"o":6.1,"t":"2025-07-23T04:00:00Z","v":124779,"vw":6.118673},{"c":5.325,"h":5.875,"l":5.2519,"n":3222,"o":5.8,"t":"2025-07-24T04:00:00Z","v":519948,"vw":5.467591},{"c":5.325,"h":5.43,"l":5.32,"n":1631,"o":5.39,"t":"2025-07-25T04:00:00Z","v":161434,"vw":5.363801},{"c":5.31,"h":5.5663,"l":5.135,"n":1821,"o":5.33,"t":"2025-07-28T04:00:00Z","v":240633,"vw":5.258798},{"c":5.31,"h":5.3985,"l":5.2404,"n":975,"o":5.32,"t":"2025-07-29T04:00:00Z","v":91894,"vw":5.287278},{"c":5.25,"h":5.37,"l":5.1663,"n":911,"o":5.31,"t":"2025-07-30T04:00:00Z","v":55068,"vw":5.24373},{"c":5.16,"h":5.37,"l":5.1375,"n":1238,"o":5.25,"t":"2025-07-31T04:00:00Z","v":149328,"vw":5.24554},{"c":5.02,"h":5.2,"l":4.92,"n":1126,"o":5.08,"t":"2025-08-01T04:00:00Z","v":148113,"vw":5.047998},{"c":5.07,"h":5.11,"l":5,"n":717,"o":5.02,"t":"2025-08-04T04:00:00Z","v":64459,"vw":5.069728},{"c":5.05,"h":5.185,"l":5.04,"n":904,"o":5.1,"t":"2025-08-05T04:00:00Z","v":73105,"vw":5.079836},{"c":5.06,"h":5.12,"l":4.97,"n":1383,"o":5.04,"t":"2025-08-06T04:00:00Z","v":84641,"vw":5.03371},{"c":5.06,"h":5.1675,"l":5.01,"n":879,"o":5.09,"t":"2025-08-07T04:00:00Z","v":72842,"vw":5.042151},{"c":5.03,"h":5.155,"l":4.95,"n":784,"o":5.1,"t":"2025-08-08T04:00:00Z","v":114444,"vw":5.016644},{"c":5,"h":5.05,"l":4.91,"n":987,"o":5.02,"t":"2025-08-11T04:00:00Z","v":147542,"vw":4.987786},{"c":5.11,"h":5.15,"l":4.94,"n":795,"o":5,"t":"2025-08-12T04:00:00Z","v":56803,"vw":5.07359},{"c":5.3,"h":5.315,"l":5.0776,"n":1061,"o":5.1,"t":"2025-08-13T04:00:00Z","v":115131,"vw":5.201528},{"c":5.18,"h":5.4,"l":5.07,"n":913,"o":5.23,"t":"2025-08-14T04:00:00Z","v":62634,"vw":5.143974},{"c":5.17,"h":5.26,"l":5.1113,"n":823,"o":5.15,"t":"2025-08-15T04:00:00Z","v":68051,"vw":5.177841},{"c":5.08,"h":5.1625,"l":5.02,"n":1284,"o":5.15,"t":"2025-08-18T04:00:00Z","v":112242,"vw":5.087103},{"c":5.08,"h":5.115,"l":4.98,"n":1619,"o":5.06,"t":"2025-08-19T04:00:00Z","v":170058,"vw":5.034081},{"c":5.02,"h":5.1,"l":4.96,"n":910,"o":5.08,"t":"2025-08-20T04:00:00Z","v":119737,"vw":5.00408},{"c":5.01,"h":5.025,"l":4.92,"n":1471,"o":4.93,"t":"2025-08-21T04:00:00Z","v":171127,"vw":4.963564},{"c":5.25,"h":5.2603,"l":5,"n":1740,"o":5,"t":"2025-08-22T04:00:00Z","v":274379,"vw":5.168022},{"c":5.25,"h":5.3733,"l":5.1804,"n":2244,"o":5.23,"t":"2025-08-25T04:00:00Z","v":380123,"vw":5.279116},{"c":5.06,"h":5.23,"l":5.055,"n":1532,"o":5.23,"t":"2025-08-26T04:00:00Z","v":133012,"vw":5.127076},{"c":5.05,"h":5.14,"l":5.03,"n":1045,"o":5.06,"t":"2025-08-27T04:00:00Z","v":96381,"vw":5.060244},{"c":5.16,"h":5.32,"l":5.01,"n":1477,"o":5.06,"t":"2025-08-28T04:00:00Z","v":155443,"vw":5.17131},{"c":5.11,"h":5.225,"l":5.11,"n":774,"o":5.17,"t":"2025-08-29T04:00:00Z","v":71050,"vw":5.151261},{"c":4.95,"h":5.11,"l":4.95,"n":1187,"o":5.1,"t":"2025-09-02T04:00:00Z","v":118264,"vw":5.013072},{"c":4.93,"h":5.15,"l":4.92,"n":1790,"o":4.96,"t":"2025-09-03T04:00:00Z","v":127627,"vw":4.968694},{"c":4.97,"h":5.05,"l":4.9,"n":983,"o":4.96,"t":"2025-09-04T04:00:00Z","v":92418,"vw":4.945178},{"c":4.95,"h":5.07,"l":4.95,"n":1005,"o":4.98,"t":"2025-09-05T04:00:00Z","v":99019,"vw":4.992834},{"c":5.19,"h":5.225,"l":4.9304,"n":797,"o":4.95,"t":"2025-09-08T04:00:00Z","v":90358,"vw":5.089193},{"c":5.09,"h":5.18,"l":5.02,"n":485,"o":5.18,"t":"2025-09-09T04:00:00Z","v":34224,"vw":5.098059},{"c":5.07,"h":5.1499,"l":5.02,"n":597,"o":5.06,"t":"2025-09-10T04:00:00Z","v":68705,"vw":5.08004},{"c":5.2,"h":5.24,"l":5.02,"n":867,"o":5.04,"t":"2025-09-11T04:00:00Z","v":78324,"vw":5.14694},{"c":5.11,"h":5.2,"l":5.08,"n":986,"o":5.16,"t":"2025-09-12T04:00:00Z","v":122916,"vw":5.142055},{"c":5.03,"h":5.135,"l":5.01,"n":624,"o":5.1,"t":"2025-09-15T04:00:00Z","v":49102,"vw":5.057451},{"c":5.06,"h":5.12,"l":4.96,"n":1348,"o":5.01,"t":"2025-09-16T04:00:00Z","v":122866,"vw":5.039833},{"c":5.17,"h":5.24,"l":5.03,"n":1019,"o":5.06,"t":"2025-09-17T04:00:00Z","v":81795,"vw":5.151825},{"c":5.53,"h":5.6,"l":5.225,"n":1423,"o":5.24,"t":"2025-09-18T04:00:00Z","v":191208,"vw":5.448508},{"c":5.29,"h":5.53,"l":5.23,"n":854,"o":5.53,"t":"2025-09-19T04:00:00Z","v":111796,"vw":5.340486},{"c":5.4,"h":5.51,"l":5.23,"n":861,"o":5.24,"t":"2025-09-22T04:00:00Z","v":142321,"vw":5.337781},{"c":5.71,"h":5.72,"l":5.32,"n":1308,"o":5.4864,"t":"2025-09-23T04:00:00Z","v":160759,"vw":5.606607},{"c":5.83,"h":5.88,"l":5.5001,"n":1957,"o":5.68,"t":"2025-09-24T04:00:00Z","v":150673,"vw":5.753023},{"c":5.59,"h":5.7923,"l":5.56,"n":1452,"o":5.74,"t":"2025-09-25T04:00:00Z","v":133500,"vw":5.646931},{"c":5.62,"h":5.642,"l":5.53,"n":808,"o":5.55,"t":"2025-09-26T04:00:00Z","v":53635,"vw":5.577403},{"c":5.56,"h":5.65,"l":5.55,"n":854,"o":5.65,"t":"2025-09-29T04:00:00Z","v":61073,"vw":5.61107},{"c":5.57,"h":5.75,"l":5.51,"n":1165,"o":5.57,"t":"2025-09-30T04:00:00Z","v":145449,"vw":5.616173},{"c":5.4,"h":5.5832,"l":5.35,"n":672,"o":5.52,"t":"2025-10-01T04:00:00Z","v":81599,"vw":5.428502},{"c":5.85,"h":5.93,"l":5.36,"n":1607,"o":5.42,"t":"2025-10-02T04:00:00Z","v":249953,"vw":5.707096},{"c":6.14,"h":6.41,"l":5.7098,"n":2639,"o":5.79,"t":"2025-10-03T04:00:00Z","v":523251,"vw":6.1711},{"c":6.37,"h":6.4,"l":6.16,"n":2348,"o":6.19,"t":"2025-10-06T04:00:00Z","v":285576,"vw":6.287315},{"c":6.2,"h":6.41,"l":6.08,"n":1632,"o":6.35,"t":"2025-10-07T04:00:00Z","v":158843,"vw":6.296936},{"c":6.06,"h":6.2388,"l":6.0094,"n":1229,"o":6.16,"t":"2025-10-08T04:00:00Z","v":105778,"vw":6.122598},{"c":6.2,"h":6.26,"l":5.945,"n":1328,"o":6.04,"t":"2025-10-09T04:00:00Z","v":184559,"vw":6.144029},{"c":5.79,"h":6.26,"l":5.78,"n":1387,"o":6.2,"t":"2025-10-10T04:00:00Z","v":180155,"vw":5.920417},{"c":5.89,"h":5.98,"l":5.78,"n":847,"o":5.9,"t":"2025-10-13T04:00:00Z","v":106588,"vw":5.897917},{"c":6.03,"h":6.14,"l":5.71,"n":1715,"o":5.83,"t":"2025-10-14T04:00:00Z","v":197871,"vw":5.966371},{"c":6.18,"h":6.28,"l":5.9098,"n":1655,"o":6.02,"t":"2025-10-15T04:00:00Z","v":243666,"vw":6.110993},{"c":6.11,"h":6.41,"l":6.095,"n":2694,"o":6.16,"t":"2025-10-16T04:00:00Z","v":606187,"vw":6.274983},{"c":6.02,"h":6.1899,"l":5.94,"n":1323,"o":6,"t":"2025-10-17T04:00:00Z","v":176204,"vw":6.010712},{"c":6.25,"h":6.27,"l":6.05,"n":1253,"o":6.05,"t":"2025-10-20T04:00:00Z","v":151356,"vw":6.167548},{"c":6.14,"h":6.3458,"l":6.08,"n":989,"o":6.23,"t":"2025-10-21T04:00:00Z","v":98731,"vw":6.190851},{"c":5.93,"h":6.19,"l":5.83,"n":1049,"o":6.14,"t":"2025-10-22T04:00:00Z","v":122801,"vw":5.961302},{"c":6.08,"h":6.1106,"l":5.94,"n":798,"o":5.95,"t":"2025-10-23T04:00:00Z","v":74346,"vw":6.012917},{"c":6.04,"h":6.15,"l":5.995,"n":834,"o":6.13,"t":"2025-10-24T04:00:00Z","v":64528,"vw":6.049308},{"c":5.94,"h":6.25,"l":5.92,"n":1133,"o":6.04,"t":"2025-10-27T04:00:00Z","v":220000,"vw":6.03376},{"c":5.7,"h":6.14,"l":5.6003,"n":2298,"o":5.97,"t":"2025-10-28T04:00:00Z","v":395330,"vw":5.731071},{"c":5.48,"h":5.815,"l":5.45,"n":1596,"o":5.7,"t":"2025-10-29T04:00:00Z","v":174377,"vw":5.557578},{"c":5.66,"h":5.965,"l":5.62,"n":2578,"o":5.8,"t":"2025-10-30T04:00:00Z","v":273600,"vw":5.740567},{"c":6.4,"h":6.4,"l":5.69,"n":3893,"o":5.69,"t":"2025-10-31T04:00:00Z","v":397926,"vw":6.18493},{"c":6.6,"h":6.8,"l":6.2675,"n":2503,"o":6.42,"t":"2025-11-03T05:00:00Z","v":272549,"vw":6.564075},{"c":6.39,"h":6.57,"l":6.29,"n":2696,"o":6.44,"t":"2025-11-04T05:00:00Z","v":216612,"vw":6.425806},{"c":6.2,"h":6.39,"l":6.14,"n":1465,"o":6.35,"t":"2025-11-05T05:00:00Z","v":139243,"vw":6.246837},{"c":5.86,"h":6.31,"l":5.85,"n":1955,"o":6.17,"t":"2025-11-06T05:00:00Z","v":177968,"vw":6.031789},{"c":5.78,"h":6.12,"l":5.63,"n":1267,"o":5.82,"t":"2025-11-07T05:00:00Z","v":105953,"vw":5.727326},{"c":6.07,"h":6.19,"l":5.85,"n":1454,"o":5.85,"t":"2025-11-10T05:00:00Z","v":121761,"vw":6.052998},{"c":5.93,"h":6.1,"l":5.9,"n":1566,"o":6.1,"t":"2025-11-11T05:00:00Z","v":161256,"vw":6.000954},{"c":5.95,"h":6.1577,"l":5.87,"n":1236,"o":5.96,"t":"2025-11-12T05:00:00Z","v":110953,"vw":5.969624},{"c":6.11,"h":6.19,"l":5.93,"n":1349,"o":5.94,"t":"2025-11-13T05:00:00Z","v":132107,"vw":6.079884},{"c":6.01,"h":6.13,"l":5.9,"n":1937,"o":5.98,"t":"2025-11-14T05:00:00Z","v":157918,"vw":6.003875},{"c":5.94,"h":6.14,"l":5.86,"n":1319,"o":6.05,"t":"2025-11-17T05:00:00Z","v":113390,"vw":6.013255},{"c":6.22,"h":6.22,"l":5.9,"n":1411,"o":5.9,"t":"2025-11-18T05:00:00Z","v":113071,"vw":6.072724},{"c":6.02,"h":6.4,"l":6,"n":1445,"o":6.23,"t":"2025-11-19T05:00:00Z","v":172346,"vw":6.170019},{"c":5.85,"h":6.28,"l":5.83,"n":1633,"o":6.12,"t":"2025-11-20T05:00:00Z","v":147869,"vw":6.005485},{"c":5.97,"h":6.065,"l":5.8163,"n":1360,"o":5.82,"t":"2025-11-21T05:00:00Z","v":109177,"vw":5.965867},{"c":5.9,"h":6.1082,"l":5.86,"n":1087,"o":5.99,"t":"2025-11-24T05:00:00Z","v":94764,"vw":5.89073},{"c":6.08,"h":6.11,"l":5.83,"n":1282,"o":5.91,"t":"2025-11-25T05:00:00Z","v":112805,"vw":5.990227},{"c":6.02,"h":6.14,"l":6.0001,"n":929,"o":6.08,"t":"2025-11-26T05:00:00Z","v":62388,"vw":6.079738},{"c":6.03,"h":6.18,"l":5.99,"n":792,"o":6.1,"t":"2025-11-28T05:00:00Z","v":84352,"vw":6.098171},{"c":5.89,"h":6.07,"l":5.87,"n":1144,"o":6.06,"t":"2025-12-01T05:00:00Z","v":106172,"vw":5.964557},{"c":6.03,"h":6.08,"l":5.96,"n":1674,"o":5.99,"t":"2025-12-02T05:00:00Z","v":148084,"vw":6.022164},{"c":6.05,"h":6.07,"l":5.91,"n":2037,"o":6.05,"t":"2025-12-03T05:00:00Z","v":160679,"vw":5.988027},{"c":5.97,"h":6.06,"l":5.86,"n":3694,"o":6.06,"t":"2025-12-04T05:00:00Z","v":327455,"vw":5.916478},{"c":5.84,"h":5.99,"l":5.8,"n":1902,"o":5.97,"t":"2025-12-05T05:00:00Z","v":162084,"vw":5.875089},{"c":5.86,"h":6.05,"l":5.82,"n":1643,"o":5.9,"t":"2025-12-08T05:00:00Z","v":170917,"vw":5.893429},{"c":5.79,"h":5.86,"l":5.79,"n":1036,"o":5.8,"t":"2025-12-09T05:00:00Z","v":78447,"vw":5.82337},{"c":5.79,"h":5.885,"l":5.765,"n":1715,"o":5.78,"t":"2025-12-10T05:00:00Z","v":181471,"vw":5.804895},{"c":5.86,"h":5.87,"l":5.74,"n":1273,"o":5.82,"t":"2025-12-11T05:00:00Z","v":131414,"vw":5.811649},{"c":5.68,"h":5.83,"l":5.6,"n":3903,"o":5.83,"t":"2025-12-12T05:00:00Z","v":382240,"vw":5.689647},{"c":5.61,"h":5.7,"l":5.56,"n":1567,"o":5.69,"t":"2025-12-15T05:00:00Z","v":135209,"vw":5.616762},{"c":5.65,"h":5.695,"l":5.61,"n":478,"o":5.61,"t":"2025-12-16T05:00:00Z","v":27553,"vw":5.656191},{"c":5.4,"h":5.71,"l":5.39,"n":1084,"o":5.63,"t":"2025-12-17T05:00:00Z","v":107171,"vw":5.5142},{"c":5.75,"h":5.795,"l":5.51,"n":2037,"o":5.51,"t":"2025-12-18T05:00:00Z","v":280883,"vw":5.716066},{"c":5.69,"h":5.79,"l":5.63,"n":1340,"o":5.73,"t":"2025-12-19T05:00:00Z","v":111931,"vw":5.692031},{"c":5.69,"h":5.75,"l":5.65,"n":1134,"o":5.67,"t":"2025-12-22T05:00:00Z","v":116914,"vw":5.690677},{"c":5.63,"h":5.75,"l":5.6142,"n":1062,"o":5.73,"t":"2025-12-23T05:00:00Z","v":68466,"vw":5.675016},{"c":5.63,"h":5.67,"l":5.6,"n":576,"o":5.63,"t":"2025-12-24T05:00:00Z","v":36675,"vw":5.617023},{"c":5.57,"h":5.61,"l":5.5201,"n":807,"o":5.61,"t":"2025-12-26T05:00:00Z","v":45410,"vw":5.582985},{"c":5.56,"h":5.68,"l":5.5099,"n":1048,"o":5.59,"t":"2025-12-29T05:00:00Z","v":108104,"vw":5.557291},{"c":5.51,"h":5.64,"l":5.51,"n":968,"o":5.55,"t":"2025-12-30T05:00:00Z","v":104305,"vw":5.576683},{"c":5.55,"h":5.62,"l":5.5,"n":978,"o":5.52,"t":"2025-12-31T05:00:00Z","v":114568,"vw":5.544256},{"c":5.45,"h":5.62,"l":5.41,"n":1357,"o":5.6,"t":"2026-01-02T05:00:00Z","v":141687,"vw":5.484095},{"c":5.69,"h":5.7,"l":5.37,"n":2791,"o":5.49,"t":"2026-01-05T05:00:00Z","v":354711,"vw":5.53608},{"c":6.21,"h":6.3,"l":5.6112,"n":4414,"o":5.68,"t":"2026-01-06T05:00:00Z","v":465484,"vw":5.965537},{"c":6.08,"h":6.21,"l":5.965,"n":2149,"o":6.05,"t":"2026-01-07T05:00:00Z","v":210146,"vw":6.103357},{"c":5.88,"h":6.06,"l":5.87,"n":1359,"o":6.01,"t":"2026-01-08T05:00:00Z","v":93412,"vw":5.929639},{"c":5.77,"h":5.93,"l":5.72,"n":1131,"o":5.92,"t":"2026-01-09T05:00:00Z","v":94014,"vw":5.790791},{"c":5.66,"h":5.76,"l":5.55,"n":2578,"o":5.76,"t":"2026-01-12T05:00:00Z","v":354116,"vw":5.63858},{"c":5.73,"h":5.8,"l":5.68,"n":1453,"o":5.71,"t":"2026-01-13T05:00:00Z","v":112603,"vw":5.732238},{"c":5.47,"h":5.71,"l":5.44,"n":1169,"o":5.71,"t":"2026-01-14T05:00:00Z","v":142170,"vw":5.526564},{"c":5.59,"h":5.66,"l":5.5,"n":1306,"o":5.52,"t":"2026-01-15T05:00:00Z","v":98751,"vw":5.587798},{"c":5.64,"h":5.72,"l":5.56,"n":1127,"o":5.64,"t":"2026-01-16T05:00:00Z","v":87767,"vw":5.653666},{"c":5.59,"h":5.76,"l":5.5,"n":1058,"o":5.55,"t":"2026-01-20T05:00:00Z","v":140622,"vw":5.605071},{"c":5.52,"h":5.64,"l":5.47,"n":1222,"o":5.61,"t":"2026-01-21T05:00:00Z","v":131839,"vw":5.549652},{"c":5.74,"h":5.868,"l":5.61,"n":1504,"o":5.61,"t":"2026-01-22T05:00:00Z","v":202465,"vw":5.795526},{"c":5.62,"h":5.75,"l":5.59,"n":746,"o":5.75,"t":"2026-01-23T05:00:00Z","v":56861,"vw":5.645067},{"c":5.77,"h":5.78,"l":5.63,"n":803,"o":5.63,"t":"2026-01-26T05:00:00Z","v":86259,"vw":5.729417},{"c":5.725,"h":5.8071,"l":5.66,"n":882,"o":5.78,"t":"2026-01-27T05:00:00Z","v":104966,"vw":5.734257},{"c":5.61,"h":5.7905,"l":5.59,"n":1150,"o":5.74,"t":"2026-01-28T05:00:00Z","v":91831,"vw":5.669451},{"c":5.55,"h":5.64,"l":5.39,"n":1610,"o":5.63,"t":"2026-01-29T05:00:00Z","v":202778,"vw":5.475379},{"c":5.51,"h":5.5999,"l":5.45,"n":945,"o":5.55,"t":"2026-01-30T05:00:00Z","v":94445,"vw":5.50019},{"c":5.56,"h":5.6625,"l":5.48,"n":1046,"o":5.48,"t":"2026-02-02T05:00:00Z","v":72542,"vw":5.588912},{"c":5.35,"h":5.56,"l":5.24,"n":1738,"o":5.53,"t":"2026-02-03T05:00:00Z","v":188418,"vw":5.329106},{"c":5.27,"h":5.405,"l":5.2,"n":2308,"o":5.37,"t":"2026-02-04T05:00:00Z","v":166176,"vw":5.294587},{"c":5.16,"h":5.38,"l":5.14,"n":2128,"o":5.34,"t":"2026-02-05T05:00:00Z","v":123342,"vw":5.239766},{"c":5.51,"h":5.5477,"l":5.26,"n":1812,"o":5.26,"t":"2026-02-06T05:00:00Z","v":108004,"vw":5.440043},{"c":5.62,"h":5.68,"l":5.5,"n":1603,"o":5.64,"t":"2026-02-09T05:00:00Z","v":103776,"vw":5.602867},{"c":5.61,"h":5.73,"l":5.5928,"n":1683,"o":5.65,"t":"2026-02-10T05:00:00Z","v":104064,"vw":5.642326},{"c":5.51,"h":5.74,"l":5.5,"n":1210,"o":5.7,"t":"2026-02-11T05:00:00Z","v":82923,"vw":5.597392},{"c":5.45,"h":5.66,"l":5.33,"n":2459,"o":5.63,"t":"2026-02-12T05:00:00Z","v":152102,"vw":5.436591},{"c":5.65,"h":5.6677,"l":5.44,"n":1227,"o":5.44,"t":"2026-02-13T05:00:00Z","v":81349,"vw":5.610505},{"c":5.39,"h":5.6773,"l":5.3512,"n":2542,"o":5.6,"t":"2026-02-17T05:00:00Z","v":146713,"vw":5.499475},{"c":5.4,"h":5.535,"l":5.38,"n":1816,"o":5.45,"t":"2026-02-18T05:00:00Z","v":119409,"vw":5.460122},{"c":5.91,"h":5.91,"l":5.4523,"n":4218,"o":5.54,"t":"2026-02-19T05:00:00Z","v":299816,"vw":5.741811},{"c":5.43,"h":5.84,"l":5.41,"n":3272,"o":5.81,"t":"2026-02-20T05:00:00Z","v":221453,"vw":5.601335},{"c":5.27,"h":5.61,"l":5.22,"n":2613,"o":5.6,"t":"2026-02-23T05:00:00Z","v":202672,"vw":5.312605},{"c":5.2,"h":5.35,"l":5,"n":3491,"o":5.3,"t":"2026-02-24T05:00:00Z","v":321457,"vw":5.154042},{"c":5.28,"h":5.35,"l":5.13,"n":1729,"o":5.23,"t":"2026-02-25T05:00:00Z","v":93255,"vw":5.254787},{"c":5.33,"h":5.34,"l":5.25,"n":1327,"o":5.25,"t":"2026-02-26T05:00:00Z","v":75119,"vw":5.283372},{"c":5.18,"h":5.26,"l":5.15,"n":926,"o":5.24,"t":"2026-02-27T05:00:00Z","v":38585,"vw":5.189754},{"c":5.21,"h":5.28,"l":5.12,"n":1154,"o":5.12,"t":"2026-03-02T05:00:00Z","v":68451,"vw":5.205575},{"c":5.17,"h":5.24,"l":5.04,"n":1299,"o":5.12,"t":"2026-03-03T05:00:00Z","v":84713,"vw":5.13733},{"c":5.27,"h":5.35,"l":5.2,"n":741,"o":5.24,"t":"2026-03-04T05:00:00Z","v":50821,"vw":5.283986},{"c":5.31,"h":5.34,"l":5.23,"n":1287,"o":5.25,"t":"2026-03-05T05:00:00Z","v":61486,"vw":5.278566},{"c":5.23,"h":5.27,"l":5.18,"n":1105,"o":5.26,"t":"2026-03-06T05:00:00Z","v":75194,"vw":5.220959},{"c":5.22,"h":5.25,"l":5.07,"n":1518,"o":5.24,"t":"2026-03-09T04:00:00Z","v":132448,"vw":5.187793},{"c":5.21,"h":5.32,"l":5.18,"n":1088,"o":5.28,"t":"2026-03-10T04:00:00Z","v":60334,"vw":5.240404},{"c":5.27,"h":5.28,"l":5.12,"n":1672,"o":5.17,"t":"2026-03-11T04:00:00Z","v":71091,"vw":5.226097},{"c":5.42,"h":5.55,"l":5.22,"n":2757,"o":5.32,"t":"2026-03-12T04:00:00Z","v":201778,"vw":5.468608},{"c":5.23,"h":5.465,"l":5.1757,"n":1408,"o":5.42,"t":"2026-03-13T04:00:00Z","v":87520,"vw":5.237369},{"c":5.23,"h":5.4,"l":5.19,"n":917,"o":5.25,"t":"2026-03-16T04:00:00Z","v":56378,"vw":5.226548},{"c":5.22,"h":5.31,"l":5.2,"n":1004,"o":5.28,"t":"2026-03-17T04:00:00Z","v":50968,"vw":5.254992},{"c":5.06,"h":5.26,"l":5.06,"n":1344,"o":5.2,"t":"2026-03-18T04:00:00Z","v":91608,"vw":5.114783},{"c":5,"h":5.09,"l":4.99,"n":1140,"o":5.04,"t":"2026-03-19T04:00:00Z","v":81259,"vw":5.028026},{"c":4.89,"h":5.12,"l":4.8517,"n":1766,"o":5,"t":"2026-03-20T04:00:00Z","v":131503,"vw":4.910017},{"c":4.94,"h":5.1,"l":4.85,"n":3188,"o":4.94,"t":"2026-03-23T04:00:00Z","v":381920,"vw":4.936538},{"c":4.94,"h":5.08,"l":4.9,"n":1107,"o":5,"t":"2026-03-24T04:00:00Z","v":66328,"vw":4.957392},{"c":4.95,"h":4.98,"l":4.855,"n":726,"o":4.98,"t":"2026-03-25T04:00:00Z","v":44840,"vw":4.94558},{"c":4.94,"h":5.04,"l":4.91,"n":1013,"o":4.95,"t":"2026-03-26T04:00:00Z","v":50759,"vw":4.945278},{"c":4.8,"h":4.94,"l":4.78,"n":856,"o":4.94,"t":"2026-03-27T04:00:00Z","v":75641,"vw":4.84273},{"c":4.8,"h":4.955,"l":4.79,"n":798,"o":4.91,"t":"2026-03-30T04:00:00Z","v":57728,"vw":4.847036},{"c":4.94,"h":5,"l":4.85,"n":993,"o":4.92,"t":"2026-03-31T04:00:00Z","v":73604,"vw":4.926776},{"c":4.99,"h":5.1,"l":4.91,"n":851,"o":4.96,"t":"2026-04-01T04:00:00Z","v":48052,"vw":5.009608},{"c":5,"h":5.06,"l":4.9166,"n":749,"o":4.94,"t":"2026-04-02T04:00:00Z","v":52331,"vw":4.994322},{"c":4.97,"h":5.1,"l":4.97,"n":850,"o":5.03,"t":"2026-04-06T04:00:00Z","v":29404,"vw":5.023705},{"c":5.01,"h":5.0564,"l":4.97,"n":1223,"o":5,"t":"2026-04-07T04:00:00Z","v":59386,"vw":5.007467},{"c":5.08,"h":5.18,"l":5.05,"n":888,"o":5.15,"t":"2026-04-08T04:00:00Z","v":36815,"vw":5.105925},{"c":5.02,"h":5.11,"l":4.97,"n":952,"o":5.05,"t":"2026-04-09T04:00:00Z","v":57460,"vw":5.018746},{"c":5.07,"h":5.14,"l":4.995,"n":1128,"o":5.12,"t":"2026-04-10T04:00:00Z","v":59515,"vw":5.057557},{"c":5.17,"h":5.23,"l":5.01,"n":1552,"o":5.07,"t":"2026-04-13T04:00:00Z","v":99552,"vw":5.127945},{"c":5.2,"h":5.28,"l":5.15,"n":1180,"o":5.17,"t":"2026-04-14T04:00:00Z","v":49139,"vw":5.221405},{"c":5.31,"h":5.5,"l":5,"n":1527,"o":5.22,"t":"2026-04-15T04:00:00Z","v":99333,"vw":5.2774},{"c":5.31,"h":5.38,"l":5.25,"n":2497,"o":5.33,"t":"2026-04-16T04:00:00Z","v":147730,"vw":5.308792},{"c":5.46,"h":5.58,"l":5.34,"n":1287,"o":5.34,"t":"2026-04-17T04:00:00Z","v":102426,"vw":5.471802},{"c":5.43,"h":5.54,"l":5.4,"n":1130,"o":5.41,"t":"2026-04-20T04:00:00Z","v":72279,"vw":5.433924},{"c":5.39,"h":5.51,"l":5.3408,"n":777,"o":5.47,"t":"2026-04-21T04:00:00Z","v":43860,"vw":5.426616},{"c":5.46,"h":5.4846,"l":5.3315,"n":1025,"o":5.43,"t":"2026-04-22T04:00:00Z","v":56069,"vw":5.432221},{"c":5.11,"h":5.39,"l":5.1,"n":570,"o":5.38,"t":"2026-04-23T04:00:00Z","v":54216,"vw":5.216779},{"c":5.21,"h":5.235,"l":5.075,"n":715,"o":5.12,"t":"2026-04-24T04:00:00Z","v":54353,"vw":5.163562},{"c":5.31,"h":5.43,"l":5.1501,"n":950,"o":5.247,"t":"2026-04-27T04:00:00Z","v":88272,"vw":5.303767},{"c":5.3,"h":5.42,"l":5.22,"n":1078,"o":5.31,"t":"2026-04-28T04:00:00Z","v":83795,"vw":5.314801},{"c":5.23,"h":5.326,"l":5.22,"n":671,"o":5.23,"t":"2026-04-29T04:00:00Z","v":56001,"vw":5.252454},{"c":5.49,"h":5.52,"l":5.2,"n":1004,"o":5.22,"t":"2026-04-30T04:00:00Z","v":80976,"vw":5.419344},{"c":5.63,"h":5.655,"l":5.51,"n":977,"o":5.52,"t":"2026-05-01T04:00:00Z","v":72989,"vw":5.594224},{"c":5.56,"h":5.7,"l":5.5,"n":1394,"o":5.61,"t":"2026-05-04T04:00:00Z","v":144939,"vw":5.592924},{"c":5.64,"h":5.68,"l":5.53,"n":769,"o":5.58,"t":"2026-05-05T04:00:00Z","v":67972,"vw":5.620261},{"c":5.62,"h":5.7,"l":5.58,"n":1020,"o":5.6,"t":"2026-05-06T04:00:00Z","v":99168,"vw":5.648219},{"c":5.44,"h":5.62,"l":5.32,"n":1547,"o":5.6,"t":"2026-05-07T04:00:00Z","v":208015,"vw":5.40651},{"c":5.41,"h":5.5,"l":5.255,"n":1365,"o":5.48,"t":"2026-05-08T04:00:00Z","v":122194,"vw":5.395446},{"c":5.47,"h":5.49,"l":5.3,"n":1194,"o":5.38,"t":"2026-05-11T04:00:00Z","v":192889,"vw":5.423052},{"c":5.8,"h":5.8,"l":5.41,"n":1188,"o":5.47,"t":"2026-05-12T04:00:00Z","v":152270,"vw":5.656064},{"c":5.59,"h":5.79,"l":5.56,"n":1852,"o":5.72,"t":"2026-05-13T04:00:00Z","v":203267,"vw":5.631353},{"c":5.87,"h":5.87,"l":5.59,"n":1451,"o":5.65,"t":"2026-05-14T04:00:00Z","v":135492,"vw":5.739438},{"c":5.68,"h":5.76,"l":5.61,"n":960,"o":5.71,"t":"2026-05-15T04:00:00Z","v":111804,"vw":5.708781},{"c":5.61,"h":5.72,"l":5.5692,"n":1906,"o":5.68,"t":"2026-05-18T04:00:00Z","v":173397,"vw":5.645053},{"c":5.56,"h":5.605,"l":5.48,"n":981,"o":5.57,"t":"2026-05-19T04:00:00Z","v":108376,"vw":5.56223},{"c":5.66,"h":5.7,"l":5.5401,"n":837,"o":5.56,"t":"2026-05-20T04:00:00Z","v":81324,"vw":5.632932},{"c":5.82,"h":5.84,"l":5.58,"n":1002,"o":5.62,"t":"2026-05-21T04:00:00Z","v":104062,"vw":5.733163},{"c":5.9,"h":5.93,"l":5.75,"n":1169,"o":5.75,"t":"2026-05-22T04:00:00Z","v":148405,"vw":5.889259},{"c":6.19,"h":6.195,"l":5.86,"n":2783,"o":5.88,"t":"2026-05-26T04:00:00Z","v":292750,"vw":6.021965},{"c":6.31,"h":6.3296,"l":6.1,"n":1676,"o":6.14,"t":"2026-05-27T04:00:00Z","v":152046,"vw":6.208611},{"c":6.48,"h":6.48,"l":6.21,"n":1362,"o":6.36,"t":"2026-05-28T04:00:00Z","v":129287,"vw":6.412759},{"c":6.67,"h":6.69,"l":6.435,"n":2516,"o":6.435,"t":"2026-05-29T04:00:00Z","v":240593,"vw":6.582376},{"c":6.86,"h":7,"l":6.6,"n":2442,"o":6.6,"t":"2026-06-01T04:00:00Z","v":325393,"vw":6.870732},{"c":6.89,"h":6.97,"l":6.7901,"n":2003,"o":6.85,"t":"2026-06-02T04:00:00Z","v":168847,"vw":6.902286},{"c":6.61,"h":6.85,"l":6.5222,"n":1467,"o":6.85,"t":"2026-06-03T04:00:00Z","v":177472,"vw":6.625725},{"c":6.71,"h":6.91,"l":6.56,"n":1539,"o":6.6,"t":"2026-06-04T04:00:00Z","v":162035,"vw":6.751465},{"c":6.56,"h":6.73,"l":6.42,"n":3883,"o":6.7,"t":"2026-06-05T04:00:00Z","v":515944,"vw":6.59584},{"c":6.61,"h":6.66,"l":6.4335,"n":1319,"o":6.57,"t":"2026-06-08T04:00:00Z","v":101652,"vw":6.562497},{"c":6.63,"h":6.83,"l":6.39,"n":1453,"o":6.61,"t":"2026-06-09T04:00:00Z","v":192433,"vw":6.543397},{"c":6.56,"h":6.75,"l":6.53,"n":1352,"o":6.57,"t":"2026-06-10T04:00:00Z","v":83374,"vw":6.635069},{"c":6.65,"h":6.68,"l":6.42,"n":1629,"o":6.61,"t":"2026-06-11T04:00:00Z","v":164736,"vw":6.563104},{"c":6.66,"h":6.79,"l":6.6,"n":1547,"o":6.65,"t":"2026-06-12T04:00:00Z","v":110117,"vw":6.696005},{"c":6.67,"h":6.86,"l":6.67,"n":1027,"o":6.7,"t":"2026-06-15T04:00:00Z","v":91936,"vw":6.775766},{"c":6.66,"h":6.81,"l":6.6301,"n":1412,"o":6.7,"t":"2026-06-16T04:00:00Z","v":112218,"vw":6.683849},{"c":6.61,"h":6.79,"l":6.61,"n":883,"o":6.64,"t":"2026-06-17T04:00:00Z","v":85348,"vw":6.701025},{"c":6.71,"h":6.73,"l":6.47,"n":1204,"o":6.61,"t":"2026-06-18T04:00:00Z","v":112489,"vw":6.644294},{"c":6.49,"h":6.71,"l":6.47,"n":1079,"o":6.7,"t":"2026-06-22T04:00:00Z","v":95238,"vw":6.569755},{"c":6.51,"h":6.635,"l":6.41,"n":1826,"o":6.41,"t":"2026-06-23T04:00:00Z","v":107893,"vw":6.545007},{"c":6.65,"h":6.95,"l":6.562,"n":2905,"o":6.72,"t":"2026-06-24T04:00:00Z","v":327478,"vw":6.793685},{"c":6.89,"h":6.928,"l":6.6,"n":2439,"o":6.7,"t":"2026-06-25T04:00:00Z","v":188157,"vw":6.80129},{"c":7.07,"h":7.14,"l":6.77,"n":2972,"o":6.82,"t":"2026-06-26T04:00:00Z","v":268674,"vw":6.988631},{"c":7.16,"h":7.228,"l":7.037,"n":1575,"o":7.1,"t":"2026-06-29T04:00:00Z","v":115526,"vw":7.15546},{"c":7.43,"h":7.45,"l":7.13,"n":2575,"o":7.15,"t":"2026-06-30T04:00:00Z","v":188326,"vw":7.375297},{"c":7.11,"h":7.5,"l":7.05,"n":2039,"o":7.44,"t":"2026-07-01T04:00:00Z","v":142797,"vw":7.293972},{"c":7.16,"h":7.28,"l":7.01,"n":1322,"o":7.17,"t":"2026-07-02T04:00:00Z","v":93279,"vw":7.179238},{"c":7.32,"h":7.38,"l":7.1,"n":1520,"o":7.155,"t":"2026-07-06T04:00:00Z","v":72988,"vw":7.304591},{"c":7.04,"h":7.3,"l":7.04,"n":1189,"o":7.3,"t":"2026-07-07T04:00:00Z","v":56641,"vw":7.142442},{"c":6.88,"h":7.0357,"l":6.85,"n":1118,"o":7,"t":"2026-07-08T04:00:00Z","v":75746,"vw":6.915812},{"c":6.93,"h":7.05,"l":6.85,"n":652,"o":6.87,"t":"2026-07-09T04:00:00Z","v":33362,"vw":6.962826},{"c":6.77,"h":7,"l":6.74,"n":715,"o":6.92,"t":"2026-07-10T04:00:00Z","v":36243,"vw":6.789889},{"c":6.84,"h":6.94,"l":6.7,"n":981,"o":6.72,"t":"2026-07-13T04:00:00Z","v":48212,"vw":6.822948},{"c":6.77,"h":6.96,"l":6.725,"n":733,"o":6.78,"t":"2026-07-14T04:00:00Z","v":52205,"vw":6.815728},{"c":6.68,"h":6.95,"l":6.68,"n":610,"o":6.78,"t":"2026-07-15T04:00:00Z","v":34902,"vw":6.73867},{"c":6.69,"h":6.83,"l":6.63,"n":1062,"o":6.68,"t":"2026-07-16T04:00:00Z","v":51134,"vw":6.715296},{"c":6.54,"h":6.685,"l":6.5,"n":2324,"o":6.65,"t":"2026-07-17T04:00:00Z","v":136459,"vw":6.558612},{"c":6.56,"h":6.6484,"l":6.3635,"n":1927,"o":6.57,"t":"2026-07-20T04:00:00Z","v":88964,"vw":6.505417},{"c":6.6,"h":6.7761,"l":6.5,"n":1444,"o":6.51,"t":"2026-07-21T04:00:00Z","v":96669,"vw":6.662055},{"c":6.47,"h":6.66,"l":6.46,"n":1461,"o":6.58,"t":"2026-07-22T04:00:00Z","v":59971,"vw":6.548416},{"c":6.43,"h":6.54,"l":6.37,"n":1372,"o":6.46,"t":"2026-07-23T04:00:00Z","v":40872,"vw":6.430471},{"c":6.55,"h":6.615,"l":6.39,"n":1511,"o":6.41,"t":"2026-07-24T04:00:00Z","v":70965,"vw":6.50016},{"c":6.44,"h":6.61,"l":6.41,"n":1161,"o":6.59,"t":"2026-07-27T04:00:00Z","v":37649,"vw":6.459543},{"c":6.44,"h":6.53,"l":6.33,"n":1700,"o":6.47,"t":"2026-07-28T04:00:00Z","v":55631,"vw":6.444002},{"c":6.32,"h":6.51,"l":6.26,"n":1956,"o":6.49,"t":"2026-07-29T04:00:00Z","v":61580,"vw":6.355554},{"c":6.41,"h":6.45,"l":6.31,"n":1733,"o":6.33,"t":"2026-07-30T04:00:00Z","v":67550,"vw":6.403508},{"c":6.35,"h":6.52,"l":6.32,"n":1520,"o":6.4,"t":"2026-07-31T04:00:00Z","v":56760,"vw":6.402026},{"c":6.51,"h":6.53,"l":6.36,"n":1333,"o":6.36,"t":"2026-08-03T04:00:00Z","v":57403,"vw":6.465386},{"c":6.7,"h":6.74,"l":6.4,"n":1771,"o":6.5,"t":"2026-08-04T04:00:00Z","v":86434,"vw":6.657787},{"c":6.79,"h":6.82,"l":6.67,"n":1773,"o":6.72,"t":"2026-08-05T04:00:00Z","v":53635,"vw":6.745193},{"c":6.75,"h":6.8,"l":6.67,"n":1080,"o":6.8,"t":"2026-08-06T04:00:00Z","v":32952,"vw":6.743113},{"c":6.85,"h":6.9,"l":6.75,"n":1291,"o":6.79,"t":"2026-08-07T04:00:00Z","v":58662,"vw":6.827121},{"c":6.85,"h":6.87,"l":6.8,"n":1255,"o":6.85,"t":"2026-08-10T04:00:00Z","v":65665,"vw":6.833521},{"c":6.87,"h":6.89,"l":6.77,"n":1337,"o":6.84,"t":"2026-08-11T04:00:00Z","v":47575,"vw":6.851157},{"c":6.8,"h":6.94,"l":6.7,"n":1539,"o":6.94,"t":"2026-08-12T04:00:00Z","v":58176,"vw":6.808993},{"c":6.86,"h":6.88,"l":6.73,"n":1151,"o":6.79,"t":"2026-08-13T04:00:00Z","v":53477,"vw":6.811177},{"c":6.92,"h":6.92,"l":6.78,"n":1376,"o":6.84,"t":"2026-08-14T04:00:00Z","v":71842,"vw":6.849124},{"c":6.73,"h":6.89,"l":6.7132,"n":1254,"o":6.86,"t":"2026-08-17T04:00:00Z","v":63481,"vw":6.778376},{"c":6.69,"h":6.78,"l":6.67,"n":861,"o":6.67,"t":"2026-08-18T04:00:00Z","v":52507,"vw":6.704908},{"c":6.57,"h":6.7674,"l":6.52,"n":1926,"o":6.67,"t":"2026-08-19T04:00:00Z","v":108055,"vw":6.617457},{"c":6.495,"h":6.66,"l":6.46,"n":1407,"o":6.57,"t":"2026-08-20T04:00:00Z","v":74830,"vw":6.486871},{"c":6.61,"h":6.63,"l":6.54,"n":932,"o":6.54,"t":"2026-08-21T04:00:00Z","v":41794,"vw":6.593564},{"c":6.69,"h":6.7,"l":6.51,"n":1851,"o":6.6,"t":"2026-08-24T04:00:00Z","v":115497,"vw":6.638162},{"c":6.47,"h":6.725,"l":6.45,"n":1506,"o":6.7,"t":"2026-08-25T04:00:00Z","v":86859,"vw":6.516248},{"c":6.67,"h":6.71,"l":6.47,"n":1294,"o":6.49,"t":"2026-08-26T04:00:00Z","v":87898,"vw":6.600905},{"c":7.42,"h":7.445,"l":6.91,"n":4558,"o":7.2,"t":"2026-08-27T04:00:00Z","v":499375,"vw":7.239758},{"c":7.02,"h":7.48,"l":6.97,"n":2482,"o":7.42,"t":"2026-08-28T04:00:00Z","v":241405,"vw":7.165657},{"c":7.21,"h":7.285,"l":6.99,"n":1820,"o":7,"t":"2026-08-31T04:00:00Z","v":148149,"vw":7.181081},{"c":7.06,"h":7.22,"l":7.045,"n":1516,"o":7.12,"t":"2026-09-01T04:00:00Z","v":141454,"vw":7.112777},{"c":7.07,"h":7.1899,"l":7.05,"n":1106,"o":7.09,"t":"2026-09-02T04:00:00Z","v":61957,"vw":7.085014},{"c":7.03,"h":7.14,"l":7.015,"n":1450,"o":7.12,"t":"2026-09-03T04:00:00Z","v":89883,"vw":7.063925},{"c":7.46,"h":7.6,"l":7,"n":2351,"o":7.02,"t":"2026-09-04T04:00:00Z","v":257407,"vw":7.431807},{"c":7.56,"h":7.67,"l":7.37,"n":3204,"o":7.46,"t":"2026-09-08T04:00:00Z","v":215433,"vw":7.555629},{"c":7.46,"h":7.59,"l":7.4,"n":1577,"o":7.55,"t":"2026-09-09T04:00:00Z","v":111531,"vw":7.474728},{"c":7.43,"h":7.55,"l":7.4,"n":1303,"o":7.4,"t":"2026-09-10T04:00:00Z","v":74083,"vw":7.473073},{"c":7.64,"h":7.72,"l":7.36,"n":2662,"o":7.45,"t":"2026-09-11T04:00:00Z","v":368546,"vw":7.597949},{"c":7.63,"h":7.715,"l":7.5553,"n":2021,"o":7.57,"t":"2026-09-14T04:00:00Z","v":176086,"vw":7.636893},{"c":7.66,"h":7.68,"l":7.5723,"n":1679,"o":7.63,"t":"2026-09-15T04:00:00Z","v":104359,"vw":7.643398},{"c":7.7,"h":7.735,"l":7.6148,"n":1532,"o":7.67,"t":"2026-09-16T04:00:00Z","v":105381,"vw":7.681172},{"c":7.71,"h":7.97,"l":7.66,"n":3146,"o":7.7,"t":"2026-09-17T04:00:00Z","v":246578,"vw":7.822166},{"c":7.77,"h":7.8,"l":7.45,"n":2036,"o":7.65,"t":"2026-09-18T04:00:00Z","v":148938,"vw":7.7318},{"c":7.78,"h":7.92,"l":7.76,"n":1588,"o":7.85,"t":"2026-09-21T04:00:00Z","v":181068,"vw":7.810709},{"c":7.84,"h":7.87,"l":7.73,"n":1844,"o":7.8,"t":"2026-09-22T04:00:00Z","v":86749,"vw":7.813289},{"c":7.99,"h":8,"l":7.78,"n":1998,"o":7.84,"t":"2026-09-23T04:00:00Z","v":188440,"vw":7.91484},{"c":8.01,"h":8.08,"l":7.85,"n":2284,"o":7.97,"t":"2026-09-24T04:00:00Z","v":267551,"vw":7.994739},{"c":8.43,"h":8.55,"l":7.89,"n":4665,"o":7.97,"t":"2026-09-25T04:00:00Z","v":495282,"vw":8.309562},{"c":8.58,"h":8.61,"l":8.24,"n":3949,"o":8.34,"t":"2026-09-28T04:00:00Z","v":325586,"vw":8.464309},{"c":8.75,"h":8.82,"l":8.54,"n":4195,"o":8.58,"t":"2026-09-29T04:00:00Z","v":389613,"vw":8.739337},{"c":8.56,"h":8.735,"l":8.4687,"n":3175,"o":8.52,"t":"2026-09-30T04:00:00Z","v":311986,"vw":8.63738},{"c":8.5,"h":8.65,"l":8.41,"n":3375,"o":8.56,"t":"2026-10-01T04:00:00Z","v":344963,"vw":8.505833},{"c":8.5,"h":8.55,"l":8.44,"n":2798,"o":8.55,"t":"2026-10-02T04:00:00Z","v":192543,"vw":8.490994},{"c":8.55,"h":8.63,"l":8.4019,"n":2659,"o":8.5,"t":"2026-10-05T04:00:00Z","v":164647,"vw":8.562153},{"c":8.56,"h":8.65,"l":8.5,"n":2087,"o":8.59,"t":"2026-10-06T04:00:00Z","v":181643,"vw":8.542198},{"c":8.5,"h":8.56,"l":8.46,"n":1478,"o":8.56,"t":"2026-10-07T04:00:00Z","v":120448,"vw":8.516869},{"c":8.4,"h":8.51,"l":8.335,"n":2801,"o":8.43,"t":"2026-10-08T04:00:00Z","v":222805,"vw":8.406022},{"c":8.3,"h":8.5,"l":8.12,"n":4251,"o":8.42,"t":"2026-10-09T04:00:00Z","v":346106,"vw":8.241067},{"c":8.27,"h":8.4,"l":8.2,"n":2693,"o":8.2,"t":"2026-10-12T04:00:00Z","v":154509,"vw":8.304772},{"c":8.13,"h":8.3075,"l":8.12,"n":1269,"o":8.28,"t":"2026-10-13T04:00:00Z","v":70201,"vw":8.200423},{"c":8.13,"h":8.195,"l":8.055,"n":1888,"o":8.1,"t":"2026-10-14T04:00:00Z","v":161889,"vw":8.134975},{"c":8.12,"h":8.2,"l":8.02,"n":4236,"o":8.08,"t":"2026-10-15T04:00:00Z","v":422441,"vw":8.135938},{"c":8,"h":8.19,"l":7.98,"n":3924,"o":8.09,"t":"2026-10-16T04:00:00Z","v":267504,"vw":8.043639},{"c":8.105,"h":8.16,"l":7.94,"n":2597,"o":8,"t":"2026-10-19T04:00:00Z","v":170869,"vw":8.049539},{"c":8.21,"h":8.24,"l":7.9,"n":2242,"o":8.05,"t":"2026-10-20T04:00:00Z","v":133425,"vw":8.139119},{"c":8.47,"h":8.58,"l":8.24,"n":2933,"o":8.29,"t":"2026-10-21T04:00:00Z","v":138051,"vw":8.435265},{"c":8.515,"h":8.55,"l":8.28,"n":2842,"o":8.37,"t":"2026-10-22T04:00:00Z","v":80089,"vw":8.43796}],"volatilityBars":[{"c":6.61,"h":6.71,"l":6.61,"n":2,"o":6.71,"t":"2026-06-22T08:00:00Z","v":667,"vw":6.647481},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-06-22T10:00:00Z","v":228,"vw":6.61},{"c":6.61,"h":6.62,"l":6.61,"n":5,"o":6.62,"t":"2026-06-22T13:15:00Z","v":1000,"vw":6.612026},{"c":6.62,"h":6.71,"l":6.58,"n":104,"o":6.7,"t":"2026-06-22T13:30:00Z","v":13780,"vw":6.647743},{"c":6.61,"h":6.65,"l":6.6,"n":72,"o":6.64,"t":"2026-06-22T13:45:00Z","v":9861,"vw":6.61429},{"c":6.585,"h":6.62,"l":6.585,"n":44,"o":6.61,"t":"2026-06-22T14:00:00Z","v":2969,"vw":6.6038},{"c":6.53,"h":6.6,"l":6.53,"n":104,"o":6.585,"t":"2026-06-22T14:15:00Z","v":24050,"vw":6.586894},{"c":6.58,"h":6.58,"l":6.57,"n":24,"o":6.57,"t":"2026-06-22T14:30:00Z","v":1610,"vw":6.579241},{"c":6.5252,"h":6.555,"l":6.52,"n":29,"o":6.555,"t":"2026-06-22T14:45:00Z","v":1833,"vw":6.532007},{"c":6.52,"h":6.52,"l":6.52,"n":2,"o":6.52,"t":"2026-06-22T15:00:00Z","v":105,"vw":6.52},{"c":6.51,"h":6.5266,"l":6.51,"n":26,"o":6.5266,"t":"2026-06-22T15:15:00Z","v":1898,"vw":6.516948},{"c":6.5069,"h":6.52,"l":6.5069,"n":29,"o":6.52,"t":"2026-06-22T15:30:00Z","v":1209,"vw":6.513359},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-06-22T15:45:00Z","v":430,"vw":6.5},{"c":6.5001,"h":6.5001,"l":6.5001,"n":6,"o":6.5001,"t":"2026-06-22T16:00:00Z","v":1279,"vw":6.5001},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-06-22T16:15:00Z","v":573,"vw":6.5},{"c":6.48,"h":6.51,"l":6.48,"n":36,"o":6.5,"t":"2026-06-22T16:30:00Z","v":6510,"vw":6.494985},{"c":6.49,"h":6.4974,"l":6.48,"n":34,"o":6.49,"t":"2026-06-22T16:45:00Z","v":2661,"vw":6.489483},{"c":6.47,"h":6.48,"l":6.47,"n":11,"o":6.47,"t":"2026-06-22T17:00:00Z","v":2980,"vw":6.478077},{"c":6.4701,"h":6.48,"l":6.4701,"n":5,"o":6.48,"t":"2026-06-22T17:15:00Z","v":459,"vw":6.473648},{"c":6.47,"h":6.48,"l":6.47,"n":35,"o":6.48,"t":"2026-06-22T17:30:00Z","v":1485,"vw":6.475714},{"c":6.49,"h":6.505,"l":6.49,"n":11,"o":6.505,"t":"2026-06-22T18:00:00Z","v":386,"vw":6.4975},{"c":6.51,"h":6.51,"l":6.5,"n":16,"o":6.5,"t":"2026-06-22T18:15:00Z","v":1006,"vw":6.506},{"c":6.5,"h":6.515,"l":6.5,"n":40,"o":6.51,"t":"2026-06-22T18:30:00Z","v":1816,"vw":6.508846},{"c":6.5,"h":6.5186,"l":6.5,"n":7,"o":6.5005,"t":"2026-06-22T18:45:00Z","v":1825,"vw":6.512375},{"c":6.5,"h":6.515,"l":6.5,"n":22,"o":6.51,"t":"2026-06-22T19:00:00Z","v":1378,"vw":6.509862},{"c":6.525,"h":6.525,"l":6.52,"n":23,"o":6.52,"t":"2026-06-22T19:30:00Z","v":881,"vw":6.522273},{"c":6.5,"h":6.525,"l":6.5,"n":95,"o":6.52,"t":"2026-06-22T19:45:00Z","v":3707,"vw":6.511251},{"c":6.49,"h":6.49,"l":6.49,"n":5,"o":6.49,"t":"2026-06-22T20:00:00Z","v":2825,"vw":6.49},{"c":6.47,"h":6.52,"l":6.47,"n":2,"o":6.52,"t":"2026-06-23T08:00:00Z","v":2200,"vw":6.481364},{"c":6.54,"h":6.585,"l":6.41,"n":59,"o":6.41,"t":"2026-06-23T13:30:00Z","v":3464,"vw":6.458812},{"c":6.555,"h":6.5975,"l":6.49,"n":46,"o":6.55,"t":"2026-06-23T13:45:00Z","v":11894,"vw":6.524657},{"c":6.5001,"h":6.5001,"l":6.5001,"n":4,"o":6.5001,"t":"2026-06-23T14:00:00Z","v":187,"vw":6.5001},{"c":6.535,"h":6.54,"l":6.52,"n":21,"o":6.53,"t":"2026-06-23T14:15:00Z","v":1804,"vw":6.529974},{"c":6.515,"h":6.59,"l":6.515,"n":49,"o":6.54,"t":"2026-06-23T14:30:00Z","v":5677,"vw":6.539494},{"c":6.575,"h":6.575,"l":6.515,"n":8,"o":6.515,"t":"2026-06-23T14:45:00Z","v":627,"vw":6.539},{"c":6.575,"h":6.575,"l":6.5,"n":26,"o":6.5,"t":"2026-06-23T15:00:00Z","v":2892,"vw":6.559476},{"c":6.595,"h":6.605,"l":6.555,"n":27,"o":6.58,"t":"2026-06-23T15:15:00Z","v":9527,"vw":6.579036},{"c":6.53,"h":6.58,"l":6.53,"n":10,"o":6.5497,"t":"2026-06-23T15:30:00Z","v":501,"vw":6.550909},{"c":6.55,"h":6.55,"l":6.5201,"n":41,"o":6.545,"t":"2026-06-23T15:45:00Z","v":1354,"vw":6.540041},{"c":6.5573,"h":6.565,"l":6.54,"n":7,"o":6.565,"t":"2026-06-23T16:00:00Z","v":418,"vw":6.553188},{"c":6.6,"h":6.62,"l":6.565,"n":124,"o":6.565,"t":"2026-06-23T16:15:00Z","v":3380,"vw":6.594382},{"c":6.58,"h":6.625,"l":6.58,"n":126,"o":6.59,"t":"2026-06-23T16:30:00Z","v":9421,"vw":6.586476},{"c":6.605,"h":6.615,"l":6.58,"n":92,"o":6.58,"t":"2026-06-23T16:45:00Z","v":5451,"vw":6.583891},{"c":6.6,"h":6.635,"l":6.582,"n":42,"o":6.59,"t":"2026-06-23T17:00:00Z","v":4079,"vw":6.597697},{"c":6.59,"h":6.62,"l":6.58,"n":77,"o":6.59,"t":"2026-06-23T17:15:00Z","v":4850,"vw":6.589137},{"c":6.58,"h":6.58,"l":6.58,"n":9,"o":6.58,"t":"2026-06-23T17:30:00Z","v":234,"vw":6.58},{"c":6.56,"h":6.58,"l":6.42,"n":40,"o":6.58,"t":"2026-06-23T17:45:00Z","v":1905,"vw":6.56007},{"c":6.555,"h":6.555,"l":6.555,"n":4,"o":6.555,"t":"2026-06-23T18:00:00Z","v":109,"vw":6.555},{"c":6.54,"h":6.54,"l":6.54,"n":50,"o":6.54,"t":"2026-06-23T18:15:00Z","v":401,"vw":6.54},{"c":6.48,"h":6.54,"l":6.48,"n":13,"o":6.54,"t":"2026-06-23T18:30:00Z","v":256,"vw":6.51},{"c":6.52,"h":6.52,"l":6.51,"n":45,"o":6.51,"t":"2026-06-23T18:45:00Z","v":3092,"vw":6.513722},{"c":6.525,"h":6.525,"l":6.525,"n":4,"o":6.525,"t":"2026-06-23T19:00:00Z","v":126,"vw":6.525},{"c":6.56,"h":6.56,"l":6.55,"n":15,"o":6.55,"t":"2026-06-23T19:15:00Z","v":1090,"vw":6.556667},{"c":6.525,"h":6.55,"l":6.505,"n":27,"o":6.54,"t":"2026-06-23T19:30:00Z","v":3335,"vw":6.531202},{"c":6.5,"h":6.53,"l":6.5,"n":310,"o":6.51,"t":"2026-06-23T19:45:00Z","v":13159,"vw":6.510821},{"c":6.51,"h":6.51,"l":6.51,"n":5,"o":6.51,"t":"2026-06-23T20:00:00Z","v":11384,"vw":6.51},{"c":6.7,"h":6.74,"l":6.7,"n":23,"o":6.74,"t":"2026-06-24T13:15:00Z","v":5852,"vw":6.703469},{"c":6.9293,"h":6.9293,"l":6.7,"n":202,"o":6.72,"t":"2026-06-24T13:30:00Z","v":74398,"vw":6.801847},{"c":6.9,"h":6.95,"l":6.85,"n":55,"o":6.85,"t":"2026-06-24T13:45:00Z","v":11711,"vw":6.899973},{"c":6.85,"h":6.9,"l":6.84,"n":66,"o":6.9,"t":"2026-06-24T14:00:00Z","v":11761,"vw":6.875606},{"c":6.82,"h":6.88,"l":6.815,"n":108,"o":6.85,"t":"2026-06-24T14:15:00Z","v":11849,"vw":6.852629},{"c":6.88,"h":6.89,"l":6.83,"n":41,"o":6.83,"t":"2026-06-24T14:30:00Z","v":2631,"vw":6.85882},{"c":6.865,"h":6.865,"l":6.865,"n":5,"o":6.865,"t":"2026-06-24T14:45:00Z","v":702,"vw":6.865},{"c":6.88,"h":6.9,"l":6.85,"n":114,"o":6.88,"t":"2026-06-24T15:00:00Z","v":9193,"vw":6.881078},{"c":6.89,"h":6.89,"l":6.88,"n":8,"o":6.88,"t":"2026-06-24T15:15:00Z","v":429,"vw":6.8875},{"c":6.89,"h":6.89,"l":6.8647,"n":16,"o":6.8872,"t":"2026-06-24T15:30:00Z","v":1193,"vw":6.878092},{"c":6.87,"h":6.88,"l":6.86,"n":30,"o":6.865,"t":"2026-06-24T15:45:00Z","v":1749,"vw":6.864389},{"c":6.82,"h":6.87,"l":6.82,"n":89,"o":6.8559,"t":"2026-06-24T16:00:00Z","v":6238,"vw":6.847403},{"c":6.82,"h":6.825,"l":6.8,"n":189,"o":6.81,"t":"2026-06-24T16:30:00Z","v":14468,"vw":6.804399},{"c":6.81,"h":6.825,"l":6.8,"n":132,"o":6.81,"t":"2026-06-24T16:45:00Z","v":8468,"vw":6.809145},{"c":6.81,"h":6.82,"l":6.8,"n":50,"o":6.81,"t":"2026-06-24T17:00:00Z","v":3307,"vw":6.803464},{"c":6.825,"h":6.83,"l":6.79,"n":392,"o":6.8,"t":"2026-06-24T17:15:00Z","v":50244,"vw":6.8049},{"c":6.81,"h":6.92,"l":6.7,"n":354,"o":6.82,"t":"2026-06-24T17:30:00Z","v":46555,"vw":6.846768},{"c":6.76,"h":6.81,"l":6.76,"n":63,"o":6.81,"t":"2026-06-24T17:45:00Z","v":4602,"vw":6.800595},{"c":6.735,"h":6.7717,"l":6.735,"n":78,"o":6.7717,"t":"2026-06-24T18:30:00Z","v":2344,"vw":6.763052},{"c":6.66,"h":6.72,"l":6.66,"n":110,"o":6.72,"t":"2026-06-24T19:00:00Z","v":7315,"vw":6.690219},{"c":6.625,"h":6.68,"l":6.625,"n":86,"o":6.6537,"t":"2026-06-24T19:15:00Z","v":7226,"vw":6.66098},{"c":6.625,"h":6.64,"l":6.625,"n":18,"o":6.64,"t":"2026-06-24T19:30:00Z","v":1627,"vw":6.631181},{"c":6.63,"h":6.64,"l":6.562,"n":428,"o":6.625,"t":"2026-06-24T19:45:00Z","v":32442,"vw":6.607952},{"c":6.63,"h":6.65,"l":6.63,"n":15,"o":6.65,"t":"2026-06-24T20:00:00Z","v":7030,"vw":6.649702},{"c":6.6285,"h":6.63,"l":6.6196,"n":7,"o":6.6238,"t":"2026-06-24T23:15:00Z","v":1215,"vw":6.622775},{"c":6.99,"h":6.99,"l":6.78,"n":5,"o":6.78,"t":"2026-06-25T09:30:00Z","v":1400,"vw":6.871943},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-06-25T11:45:00Z","v":508,"vw":6.75},{"c":6.645,"h":6.75,"l":6.6,"n":67,"o":6.7,"t":"2026-06-25T13:30:00Z","v":14644,"vw":6.705097},{"c":6.665,"h":6.7,"l":6.64,"n":40,"o":6.7,"t":"2026-06-25T13:45:00Z","v":5278,"vw":6.671326},{"c":6.71,"h":6.765,"l":6.68,"n":22,"o":6.69,"t":"2026-06-25T14:00:00Z","v":2004,"vw":6.70265},{"c":6.75,"h":6.75,"l":6.66,"n":127,"o":6.74,"t":"2026-06-25T14:15:00Z","v":13796,"vw":6.702284},{"c":6.76,"h":6.76,"l":6.76,"n":68,"o":6.76,"t":"2026-06-25T14:30:00Z","v":3448,"vw":6.76},{"c":6.79,"h":6.795,"l":6.76,"n":58,"o":6.76,"t":"2026-06-25T14:45:00Z","v":3515,"vw":6.774421},{"c":6.72,"h":6.775,"l":6.72,"n":234,"o":6.76,"t":"2026-06-25T15:00:00Z","v":26132,"vw":6.769224},{"c":6.79,"h":6.81,"l":6.71,"n":153,"o":6.73,"t":"2026-06-25T15:45:00Z","v":2394,"vw":6.748462},{"c":6.745,"h":6.78,"l":6.745,"n":12,"o":6.78,"t":"2026-06-25T16:00:00Z","v":412,"vw":6.756667},{"c":6.79,"h":6.79,"l":6.745,"n":35,"o":6.745,"t":"2026-06-25T16:15:00Z","v":2402,"vw":6.771082},{"c":6.785,"h":6.785,"l":6.76,"n":7,"o":6.7618,"t":"2026-06-25T16:45:00Z","v":951,"vw":6.765737},{"c":6.735,"h":6.7799,"l":6.735,"n":27,"o":6.76,"t":"2026-06-25T17:00:00Z","v":2091,"vw":6.75508},{"c":6.735,"h":6.735,"l":6.735,"n":1,"o":6.735,"t":"2026-06-25T17:15:00Z","v":100,"vw":6.735},{"c":6.75,"h":6.75,"l":6.735,"n":2,"o":6.735,"t":"2026-06-25T17:30:00Z","v":200,"vw":6.7425},{"c":6.77,"h":6.77,"l":6.73,"n":18,"o":6.73,"t":"2026-06-25T17:45:00Z","v":1386,"vw":6.75},{"c":6.755,"h":6.76,"l":6.75,"n":13,"o":6.75,"t":"2026-06-25T18:00:00Z","v":2214,"vw":6.755679},{"c":6.78,"h":6.78,"l":6.755,"n":22,"o":6.755,"t":"2026-06-25T18:15:00Z","v":1147,"vw":6.765834},{"c":6.77,"h":6.77,"l":6.77,"n":3,"o":6.77,"t":"2026-06-25T18:30:00Z","v":300,"vw":6.77},{"c":6.76,"h":6.76,"l":6.74,"n":35,"o":6.75,"t":"2026-06-25T18:45:00Z","v":1842,"vw":6.746799},{"c":6.8,"h":6.9,"l":6.74,"n":94,"o":6.74,"t":"2026-06-25T19:00:00Z","v":5885,"vw":6.81072},{"c":6.8,"h":6.8,"l":6.76,"n":72,"o":6.76,"t":"2026-06-25T19:15:00Z","v":4815,"vw":6.775684},{"c":6.875,"h":6.928,"l":6.78,"n":607,"o":6.788,"t":"2026-06-25T19:30:00Z","v":48207,"vw":6.859795},{"c":6.9,"h":6.9,"l":6.875,"n":476,"o":6.875,"t":"2026-06-25T19:45:00Z","v":28722,"vw":6.886766},{"c":6.89,"h":6.89,"l":6.89,"n":14,"o":6.89,"t":"2026-06-25T20:00:00Z","v":10126,"vw":6.89},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-06-25T22:00:00Z","v":160,"vw":6.75},{"c":6.8486,"h":6.98,"l":6.82,"n":341,"o":6.82,"t":"2026-06-26T13:30:00Z","v":23889,"vw":6.916326},{"c":6.895,"h":6.945,"l":6.885,"n":18,"o":6.885,"t":"2026-06-26T13:45:00Z","v":4403,"vw":6.9025},{"c":6.9975,"h":7,"l":6.89,"n":57,"o":6.89,"t":"2026-06-26T14:00:00Z","v":13095,"vw":6.983576},{"c":6.975,"h":6.998,"l":6.95,"n":21,"o":6.998,"t":"2026-06-26T14:15:00Z","v":10528,"vw":6.977886},{"c":6.89,"h":6.9825,"l":6.855,"n":87,"o":6.975,"t":"2026-06-26T14:30:00Z","v":23093,"vw":6.875458},{"c":6.86,"h":6.915,"l":6.86,"n":45,"o":6.915,"t":"2026-06-26T14:45:00Z","v":6113,"vw":6.895338},{"c":6.86,"h":6.895,"l":6.86,"n":12,"o":6.88,"t":"2026-06-26T15:00:00Z","v":1585,"vw":6.869239},{"c":6.87,"h":6.87,"l":6.85,"n":175,"o":6.86,"t":"2026-06-26T15:15:00Z","v":6471,"vw":6.864896},{"c":6.94,"h":6.94,"l":6.8602,"n":46,"o":6.885,"t":"2026-06-26T15:30:00Z","v":3631,"vw":6.895352},{"c":7.04,"h":7.04,"l":6.94,"n":94,"o":6.94,"t":"2026-06-26T15:45:00Z","v":31176,"vw":6.996657},{"c":6.97,"h":7.0371,"l":6.97,"n":30,"o":6.9715,"t":"2026-06-26T16:00:00Z","v":2266,"vw":6.983955},{"c":6.98,"h":7,"l":6.97,"n":36,"o":6.97,"t":"2026-06-26T16:15:00Z","v":4725,"vw":6.979635},{"c":7.06,"h":7.06,"l":6.98,"n":103,"o":6.98,"t":"2026-06-26T16:30:00Z","v":13500,"vw":7.021606},{"c":7.05,"h":7.055,"l":7.02,"n":31,"o":7.055,"t":"2026-06-26T16:45:00Z","v":6612,"vw":7.039138},{"c":7.03,"h":7.07,"l":7.02,"n":72,"o":7.02,"t":"2026-06-26T17:00:00Z","v":13370,"vw":7.047681},{"c":7.025,"h":7.06,"l":7.02,"n":23,"o":7.06,"t":"2026-06-26T17:15:00Z","v":2594,"vw":7.03948},{"c":7.025,"h":7.0275,"l":7,"n":14,"o":7,"t":"2026-06-26T17:30:00Z","v":1915,"vw":7.010441},{"c":7.025,"h":7.0419,"l":7,"n":26,"o":7.03,"t":"2026-06-26T17:45:00Z","v":2860,"vw":7.012135},{"c":7.04,"h":7.05,"l":7.0001,"n":71,"o":7.0001,"t":"2026-06-26T18:00:00Z","v":4091,"vw":7.026015},{"c":7.02,"h":7.025,"l":7.02,"n":18,"o":7.025,"t":"2026-06-26T18:15:00Z","v":556,"vw":7.02125},{"c":7.015,"h":7.02,"l":7,"n":10,"o":7.02,"t":"2026-06-26T18:30:00Z","v":738,"vw":7.014483},{"c":7.03,"h":7.03,"l":6.77,"n":575,"o":7.015,"t":"2026-06-26T18:45:00Z","v":24549,"vw":6.98348},{"c":7.03,"h":7.045,"l":7.025,"n":44,"o":7.04,"t":"2026-06-26T19:00:00Z","v":2286,"vw":7.031782},{"c":7.05,"h":7.05,"l":7.02,"n":66,"o":7.03,"t":"2026-06-26T19:15:00Z","v":3302,"vw":7.039406},{"c":7.04,"h":7.05,"l":7.03,"n":53,"o":7.045,"t":"2026-06-26T19:30:00Z","v":2311,"vw":7.041582},{"c":7.1025,"h":7.14,"l":7.04,"n":424,"o":7.04,"t":"2026-06-26T19:45:00Z","v":38863,"vw":7.096891},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-06-26T20:00:00Z","v":5163,"vw":7.07},{"c":6.91,"h":6.92,"l":6.91,"n":2,"o":6.92,"t":"2026-06-29T09:00:00Z","v":1400,"vw":6.915071},{"c":7.19,"h":7.19,"l":7.08,"n":81,"o":7.1,"t":"2026-06-29T13:30:00Z","v":17493,"vw":7.113901},{"c":7.15,"h":7.21,"l":7.13,"n":81,"o":7.1775,"t":"2026-06-29T13:45:00Z","v":11627,"vw":7.184814},{"c":7.07,"h":7.09,"l":7.037,"n":31,"o":7.08,"t":"2026-06-29T14:00:00Z","v":3252,"vw":7.067181},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-06-29T14:15:00Z","v":305,"vw":7.07},{"c":7.165,"h":7.19,"l":7.075,"n":46,"o":7.075,"t":"2026-06-29T14:30:00Z","v":6035,"vw":7.143432},{"c":7.16,"h":7.2087,"l":7.13,"n":34,"o":7.2087,"t":"2026-06-29T14:45:00Z","v":2366,"vw":7.170093},{"c":7.14,"h":7.19,"l":7.14,"n":71,"o":7.15,"t":"2026-06-29T15:00:00Z","v":4948,"vw":7.170381},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-06-29T15:15:00Z","v":100,"vw":7.11},{"c":7.18,"h":7.18,"l":7.07,"n":72,"o":7.12,"t":"2026-06-29T15:30:00Z","v":11092,"vw":7.133797},{"c":7.16,"h":7.198,"l":7.08,"n":109,"o":7.198,"t":"2026-06-29T15:45:00Z","v":3215,"vw":7.127285},{"c":7.16,"h":7.2,"l":7.111,"n":38,"o":7.17,"t":"2026-06-29T16:00:00Z","v":2598,"vw":7.165983},{"c":7.2,"h":7.2,"l":7.15,"n":20,"o":7.17,"t":"2026-06-29T16:15:00Z","v":2586,"vw":7.188274},{"c":7.15,"h":7.18,"l":7.15,"n":20,"o":7.18,"t":"2026-06-29T16:30:00Z","v":1346,"vw":7.166779},{"c":7.18,"h":7.18,"l":7.14,"n":5,"o":7.14,"t":"2026-06-29T16:45:00Z","v":1030,"vw":7.150362},{"c":7.21,"h":7.21,"l":7.155,"n":44,"o":7.155,"t":"2026-06-29T17:00:00Z","v":3047,"vw":7.184235},{"c":7.18,"h":7.2021,"l":7.18,"n":17,"o":7.2,"t":"2026-06-29T17:15:00Z","v":558,"vw":7.19605},{"c":7.19,"h":7.19,"l":7.1501,"n":6,"o":7.1501,"t":"2026-06-29T17:30:00Z","v":719,"vw":7.171585},{"c":7.19,"h":7.2,"l":7.16,"n":33,"o":7.16,"t":"2026-06-29T17:45:00Z","v":1814,"vw":7.18605},{"c":7.2,"h":7.2,"l":7.1932,"n":7,"o":7.2,"t":"2026-06-29T18:00:00Z","v":593,"vw":7.196542},{"c":7.22,"h":7.22,"l":7.1963,"n":58,"o":7.1963,"t":"2026-06-29T18:15:00Z","v":5530,"vw":7.201476},{"c":7.185,"h":7.228,"l":7.1809,"n":106,"o":7.21,"t":"2026-06-29T18:30:00Z","v":5746,"vw":7.207308},{"c":7.18,"h":7.1834,"l":7.17,"n":16,"o":7.1834,"t":"2026-06-29T18:45:00Z","v":484,"vw":7.1778},{"c":7.18,"h":7.18,"l":7.18,"n":4,"o":7.18,"t":"2026-06-29T19:00:00Z","v":341,"vw":7.18},{"c":7.188,"h":7.1972,"l":7.16,"n":47,"o":7.175,"t":"2026-06-29T19:30:00Z","v":4292,"vw":7.177829},{"c":7.15,"h":7.2,"l":7.15,"n":313,"o":7.175,"t":"2026-06-29T19:45:00Z","v":13540,"vw":7.170979},{"c":7.16,"h":7.16,"l":7.16,"n":6,"o":7.16,"t":"2026-06-29T20:00:00Z","v":4083,"vw":7.16},{"c":7.385,"h":7.45,"l":7.13,"n":458,"o":7.15,"t":"2026-06-30T13:30:00Z","v":37461,"vw":7.279013},{"c":7.33,"h":7.37,"l":7.28,"n":114,"o":7.35,"t":"2026-06-30T13:45:00Z","v":9844,"vw":7.31452},{"c":7.39,"h":7.39,"l":7.31,"n":96,"o":7.3497,"t":"2026-06-30T14:00:00Z","v":11010,"vw":7.341101},{"c":7.41,"h":7.45,"l":7.389,"n":184,"o":7.389,"t":"2026-06-30T14:15:00Z","v":12398,"vw":7.413514},{"c":7.43,"h":7.448,"l":7.4,"n":77,"o":7.448,"t":"2026-06-30T14:30:00Z","v":7871,"vw":7.421445},{"c":7.363,"h":7.43,"l":7.36,"n":82,"o":7.41,"t":"2026-06-30T14:45:00Z","v":2127,"vw":7.395994},{"c":7.415,"h":7.415,"l":7.385,"n":34,"o":7.405,"t":"2026-06-30T15:00:00Z","v":1899,"vw":7.40626},{"c":7.44,"h":7.44,"l":7.39,"n":77,"o":7.415,"t":"2026-06-30T15:15:00Z","v":8430,"vw":7.415645},{"c":7.41,"h":7.44,"l":7.41,"n":30,"o":7.44,"t":"2026-06-30T15:30:00Z","v":2055,"vw":7.422778},{"c":7.41,"h":7.43,"l":7.385,"n":52,"o":7.41,"t":"2026-06-30T15:45:00Z","v":4480,"vw":7.407262},{"c":7.41,"h":7.41,"l":7.4,"n":24,"o":7.4,"t":"2026-06-30T16:00:00Z","v":1895,"vw":7.40822},{"c":7.44,"h":7.44,"l":7.41,"n":34,"o":7.42,"t":"2026-06-30T16:15:00Z","v":1573,"vw":7.427679},{"c":7.4,"h":7.45,"l":7.3,"n":134,"o":7.425,"t":"2026-06-30T16:30:00Z","v":8965,"vw":7.39045},{"c":7.37,"h":7.4,"l":7.32,"n":103,"o":7.4,"t":"2026-06-30T16:45:00Z","v":6577,"vw":7.35214},{"c":7.37,"h":7.39,"l":7.36,"n":62,"o":7.38,"t":"2026-06-30T17:00:00Z","v":4704,"vw":7.374517},{"c":7.385,"h":7.385,"l":7.385,"n":2,"o":7.385,"t":"2026-06-30T17:15:00Z","v":200,"vw":7.385},{"c":7.395,"h":7.395,"l":7.395,"n":3,"o":7.395,"t":"2026-06-30T17:30:00Z","v":268,"vw":7.395},{"c":7.39,"h":7.42,"l":7.38,"n":49,"o":7.38,"t":"2026-06-30T17:45:00Z","v":4826,"vw":7.396405},{"c":7.41,"h":7.41,"l":7.4,"n":13,"o":7.4,"t":"2026-06-30T18:00:00Z","v":1147,"vw":7.404638},{"c":7.3701,"h":7.44,"l":7.3701,"n":65,"o":7.405,"t":"2026-06-30T18:15:00Z","v":4440,"vw":7.40891},{"c":7.4,"h":7.41,"l":7.385,"n":37,"o":7.41,"t":"2026-06-30T18:30:00Z","v":1875,"vw":7.399634},{"c":7.41,"h":7.44,"l":7.393,"n":21,"o":7.44,"t":"2026-06-30T18:45:00Z","v":1985,"vw":7.419692},{"c":7.42,"h":7.43,"l":7.38,"n":29,"o":7.43,"t":"2026-06-30T19:00:00Z","v":3309,"vw":7.403651},{"c":7.41,"h":7.44,"l":7.4,"n":49,"o":7.4,"t":"2026-06-30T19:15:00Z","v":4515,"vw":7.418635},{"c":7.435,"h":7.45,"l":7.4,"n":40,"o":7.4,"t":"2026-06-30T19:30:00Z","v":6252,"vw":7.417067},{"c":7.43,"h":7.45,"l":7.42,"n":427,"o":7.44,"t":"2026-06-30T19:45:00Z","v":25718,"vw":7.442496},{"c":7.43,"h":7.43,"l":7.43,"n":11,"o":7.43,"t":"2026-06-30T20:00:00Z","v":5866,"vw":7.43},{"c":7.5,"h":7.5,"l":7.409,"n":9,"o":7.49,"t":"2026-06-30T21:15:00Z","v":1800,"vw":7.478164},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-07-01T08:30:00Z","v":100,"vw":7.43},{"c":7.366,"h":7.5,"l":7.366,"n":147,"o":7.44,"t":"2026-07-01T13:30:00Z","v":15784,"vw":7.450499},{"c":7.4504,"h":7.4504,"l":7.35,"n":16,"o":7.35,"t":"2026-07-01T13:45:00Z","v":3737,"vw":7.386957},{"c":7.31,"h":7.41,"l":7.3,"n":71,"o":7.41,"t":"2026-07-01T14:00:00Z","v":16946,"vw":7.325963},{"c":7.33,"h":7.33,"l":7.3,"n":23,"o":7.31,"t":"2026-07-01T14:15:00Z","v":1808,"vw":7.313123},{"c":7.33,"h":7.38,"l":7.3,"n":50,"o":7.31,"t":"2026-07-01T14:30:00Z","v":3839,"vw":7.337885},{"c":7.33,"h":7.33,"l":7.31,"n":31,"o":7.33,"t":"2026-07-01T14:45:00Z","v":3430,"vw":7.327112},{"c":7.3452,"h":7.3452,"l":7.31,"n":96,"o":7.34,"t":"2026-07-01T15:00:00Z","v":7577,"vw":7.331307},{"c":7.375,"h":7.375,"l":7.32,"n":223,"o":7.33,"t":"2026-07-01T15:15:00Z","v":6065,"vw":7.342338},{"c":7.3501,"h":7.3501,"l":7.32,"n":41,"o":7.34,"t":"2026-07-01T15:30:00Z","v":3496,"vw":7.344188},{"c":7.33,"h":7.36,"l":7.33,"n":16,"o":7.35,"t":"2026-07-01T15:45:00Z","v":791,"vw":7.348211},{"c":7.32,"h":7.33,"l":7.32,"n":5,"o":7.33,"t":"2026-07-01T16:00:00Z","v":405,"vw":7.3275},{"c":7.32,"h":7.33,"l":7.3,"n":59,"o":7.32,"t":"2026-07-01T16:15:00Z","v":1441,"vw":7.322743},{"c":7.325,"h":7.33,"l":7.32,"n":65,"o":7.33,"t":"2026-07-01T16:30:00Z","v":11806,"vw":7.326407},{"c":7.3103,"h":7.32,"l":7.31,"n":20,"o":7.31,"t":"2026-07-01T16:45:00Z","v":1079,"vw":7.313857},{"c":7.31,"h":7.35,"l":7.31,"n":36,"o":7.31,"t":"2026-07-01T17:00:00Z","v":1983,"vw":7.324167},{"c":7.32,"h":7.32,"l":7.31,"n":60,"o":7.315,"t":"2026-07-01T17:15:00Z","v":1936,"vw":7.316947},{"c":7.263,"h":7.3,"l":7.263,"n":59,"o":7.3,"t":"2026-07-01T17:45:00Z","v":6630,"vw":7.288911},{"c":7.28,"h":7.29,"l":7.26,"n":65,"o":7.275,"t":"2026-07-01T18:00:00Z","v":5818,"vw":7.275668},{"c":7.26,"h":7.275,"l":7.26,"n":4,"o":7.26,"t":"2026-07-01T18:15:00Z","v":303,"vw":7.265},{"c":7.255,"h":7.265,"l":7.255,"n":9,"o":7.265,"t":"2026-07-01T18:30:00Z","v":421,"vw":7.26},{"c":7.23,"h":7.26,"l":7.23,"n":30,"o":7.24,"t":"2026-07-01T18:45:00Z","v":2315,"vw":7.240655},{"c":7.19,"h":7.23,"l":7.172,"n":64,"o":7.23,"t":"2026-07-01T19:00:00Z","v":5796,"vw":7.198351},{"c":7.17,"h":7.2,"l":7.17,"n":20,"o":7.19,"t":"2026-07-01T19:15:00Z","v":2227,"vw":7.183249},{"c":7.215,"h":7.22,"l":7.16,"n":109,"o":7.16,"t":"2026-07-01T19:30:00Z","v":12682,"vw":7.195348},{"c":7.12,"h":7.2,"l":7.05,"n":223,"o":7.195,"t":"2026-07-01T19:45:00Z","v":14340,"vw":7.106875},{"c":7.11,"h":7.11,"l":7.11,"n":7,"o":7.11,"t":"2026-07-01T20:00:00Z","v":2977,"vw":7.11},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-07-02T12:15:00Z","v":300,"vw":7.11},{"c":7.18,"h":7.18,"l":7.119,"n":44,"o":7.17,"t":"2026-07-02T13:30:00Z","v":12984,"vw":7.167038},{"c":7.11,"h":7.11,"l":7.01,"n":3,"o":7.01,"t":"2026-07-02T14:00:00Z","v":491,"vw":7.071224},{"c":7.1389,"h":7.1389,"l":7.1389,"n":2,"o":7.1389,"t":"2026-07-02T14:15:00Z","v":300,"vw":7.1389},{"c":7.22,"h":7.22,"l":7.14,"n":3,"o":7.14,"t":"2026-07-02T14:30:00Z","v":400,"vw":7.2},{"c":7.15,"h":7.17,"l":7.14,"n":44,"o":7.1429,"t":"2026-07-02T15:00:00Z","v":4115,"vw":7.149903},{"c":7.28,"h":7.28,"l":7.14,"n":52,"o":7.14,"t":"2026-07-02T15:15:00Z","v":15893,"vw":7.204288},{"c":7.27,"h":7.27,"l":7.21,"n":17,"o":7.24,"t":"2026-07-02T15:30:00Z","v":1897,"vw":7.2452},{"c":7.272,"h":7.272,"l":7.272,"n":1,"o":7.272,"t":"2026-07-02T15:45:00Z","v":112,"vw":7.272},{"c":7.22,"h":7.245,"l":7.22,"n":9,"o":7.245,"t":"2026-07-02T16:00:00Z","v":3816,"vw":7.242327},{"c":7.24,"h":7.24,"l":7.21,"n":6,"o":7.21,"t":"2026-07-02T16:15:00Z","v":548,"vw":7.218},{"c":7.21,"h":7.22,"l":7.195,"n":79,"o":7.21,"t":"2026-07-02T16:30:00Z","v":6215,"vw":7.207526},{"c":7.2,"h":7.227,"l":7.2,"n":14,"o":7.227,"t":"2026-07-02T16:45:00Z","v":1171,"vw":7.203567},{"c":7.17,"h":7.17,"l":7.17,"n":12,"o":7.17,"t":"2026-07-02T17:00:00Z","v":701,"vw":7.17},{"c":7.1399,"h":7.16,"l":7.12,"n":126,"o":7.16,"t":"2026-07-02T17:30:00Z","v":7385,"vw":7.134839},{"c":7.125,"h":7.14,"l":7.12,"n":33,"o":7.14,"t":"2026-07-02T17:45:00Z","v":3661,"vw":7.127787},{"c":7.16,"h":7.16,"l":7.16,"n":6,"o":7.16,"t":"2026-07-02T18:00:00Z","v":180,"vw":7.16},{"c":7.1475,"h":7.1475,"l":7.1475,"n":2,"o":7.1475,"t":"2026-07-02T18:15:00Z","v":926,"vw":7.1475},{"c":7.14,"h":7.16,"l":7.14,"n":5,"o":7.16,"t":"2026-07-02T18:30:00Z","v":439,"vw":7.145},{"c":7.17,"h":7.17,"l":7.14,"n":40,"o":7.14,"t":"2026-07-02T19:00:00Z","v":2366,"vw":7.147487},{"c":7.18,"h":7.18,"l":7.18,"n":38,"o":7.18,"t":"2026-07-02T19:15:00Z","v":811,"vw":7.18},{"c":7.205,"h":7.205,"l":7.175,"n":82,"o":7.175,"t":"2026-07-02T19:30:00Z","v":3564,"vw":7.180742},{"c":7.18,"h":7.2,"l":7.16,"n":300,"o":7.2,"t":"2026-07-02T19:45:00Z","v":12591,"vw":7.176169},{"c":7.16,"h":7.16,"l":7.16,"n":6,"o":7.16,"t":"2026-07-02T20:00:00Z","v":5070,"vw":7.16},{"c":7.12,"h":7.12,"l":7.12,"n":6,"o":7.12,"t":"2026-07-06T12:45:00Z","v":343,"vw":7.12},{"c":7.3,"h":7.3,"l":7.1,"n":62,"o":7.155,"t":"2026-07-06T13:30:00Z","v":11010,"vw":7.180931},{"c":7.33,"h":7.33,"l":7.24,"n":13,"o":7.3,"t":"2026-07-06T13:45:00Z","v":2189,"vw":7.297778},{"c":7.26,"h":7.26,"l":7.2501,"n":5,"o":7.2501,"t":"2026-07-06T14:15:00Z","v":619,"vw":7.25208},{"c":7.26,"h":7.28,"l":7.2502,"n":11,"o":7.2502,"t":"2026-07-06T14:30:00Z","v":1393,"vw":7.26648},{"c":7.31,"h":7.335,"l":7.31,"n":25,"o":7.32,"t":"2026-07-06T15:00:00Z","v":2959,"vw":7.323764},{"c":7.3599,"h":7.3599,"l":7.35,"n":8,"o":7.3599,"t":"2026-07-06T15:15:00Z","v":3388,"vw":7.357196},{"c":7.3519,"h":7.38,"l":7.31,"n":128,"o":7.33,"t":"2026-07-06T15:30:00Z","v":11893,"vw":7.341743},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-07-06T15:45:00Z","v":378,"vw":7.37},{"c":7.37,"h":7.37,"l":7.31,"n":122,"o":7.35,"t":"2026-07-06T16:15:00Z","v":3568,"vw":7.345573},{"c":7.38,"h":7.38,"l":7.36,"n":65,"o":7.36,"t":"2026-07-06T16:45:00Z","v":3443,"vw":7.363049},{"c":7.37,"h":7.38,"l":7.34,"n":20,"o":7.355,"t":"2026-07-06T17:00:00Z","v":785,"vw":7.36125},{"c":7.3501,"h":7.37,"l":7.35,"n":64,"o":7.37,"t":"2026-07-06T17:30:00Z","v":3039,"vw":7.354713},{"c":7.35,"h":7.37,"l":7.35,"n":20,"o":7.36,"t":"2026-07-06T18:00:00Z","v":1805,"vw":7.357988},{"c":7.35,"h":7.36,"l":7.305,"n":8,"o":7.305,"t":"2026-07-06T18:30:00Z","v":838,"vw":7.328611},{"c":7.33,"h":7.33,"l":7.32,"n":11,"o":7.32,"t":"2026-07-06T18:45:00Z","v":664,"vw":7.323636},{"c":7.33,"h":7.33,"l":7.33,"n":9,"o":7.33,"t":"2026-07-06T19:00:00Z","v":1396,"vw":7.33},{"c":7.335,"h":7.335,"l":7.33,"n":12,"o":7.33,"t":"2026-07-06T19:30:00Z","v":373,"vw":7.332273},{"c":7.33,"h":7.36,"l":7.3,"n":283,"o":7.335,"t":"2026-07-06T19:45:00Z","v":10181,"vw":7.331518},{"c":7.32,"h":7.32,"l":7.32,"n":6,"o":7.32,"t":"2026-07-06T20:00:00Z","v":4920,"vw":7.32},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-07-07T12:30:00Z","v":150,"vw":7.25},{"c":7.24,"h":7.3,"l":7.17,"n":18,"o":7.3,"t":"2026-07-07T13:30:00Z","v":1326,"vw":7.272144},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-07-07T13:45:00Z","v":100,"vw":7.23},{"c":7.2101,"h":7.255,"l":7.2101,"n":35,"o":7.23,"t":"2026-07-07T14:00:00Z","v":3004,"vw":7.231501},{"c":7.215,"h":7.215,"l":7.21,"n":16,"o":7.21,"t":"2026-07-07T14:15:00Z","v":942,"vw":7.210575},{"c":7.1584,"h":7.23,"l":7.1584,"n":21,"o":7.21,"t":"2026-07-07T14:30:00Z","v":1258,"vw":7.209855},{"c":7.1515,"h":7.1515,"l":7.1201,"n":3,"o":7.1201,"t":"2026-07-07T14:45:00Z","v":774,"vw":7.126413},{"c":7.2471,"h":7.2471,"l":7.2471,"n":1,"o":7.2471,"t":"2026-07-07T15:15:00Z","v":100,"vw":7.2471},{"c":7.2585,"h":7.2585,"l":7.2494,"n":2,"o":7.2494,"t":"2026-07-07T15:30:00Z","v":539,"vw":7.256812},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-07-07T15:45:00Z","v":100,"vw":7.25},{"c":7.24,"h":7.26,"l":7.16,"n":78,"o":7.26,"t":"2026-07-07T16:15:00Z","v":5534,"vw":7.179523},{"c":7.225,"h":7.24,"l":7.225,"n":6,"o":7.24,"t":"2026-07-07T16:30:00Z","v":1180,"vw":7.236521},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-07-07T16:45:00Z","v":350,"vw":7.23},{"c":7.205,"h":7.205,"l":7.205,"n":10,"o":7.205,"t":"2026-07-07T17:00:00Z","v":206,"vw":7.205},{"c":7.2,"h":7.2274,"l":7.2,"n":5,"o":7.2274,"t":"2026-07-07T17:15:00Z","v":404,"vw":7.207924},{"c":7.21,"h":7.24,"l":7.21,"n":61,"o":7.24,"t":"2026-07-07T17:30:00Z","v":1146,"vw":7.227962},{"c":7.1701,"h":7.2,"l":7.1701,"n":19,"o":7.2,"t":"2026-07-07T17:45:00Z","v":2889,"vw":7.193283},{"c":7.15,"h":7.18,"l":7.15,"n":21,"o":7.17,"t":"2026-07-07T18:30:00Z","v":1782,"vw":7.159681},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-07-07T18:45:00Z","v":200,"vw":7.15},{"c":7.13,"h":7.14,"l":7.13,"n":42,"o":7.14,"t":"2026-07-07T19:00:00Z","v":1038,"vw":7.136764},{"c":7.11,"h":7.12,"l":7.1,"n":62,"o":7.1106,"t":"2026-07-07T19:15:00Z","v":3148,"vw":7.112781},{"c":7.11,"h":7.13,"l":7.1,"n":72,"o":7.11,"t":"2026-07-07T19:30:00Z","v":5081,"vw":7.112615},{"c":7.05,"h":7.12,"l":7.05,"n":427,"o":7.12,"t":"2026-07-07T19:45:00Z","v":19515,"vw":7.086978},{"c":7.04,"h":7.04,"l":7.04,"n":6,"o":7.04,"t":"2026-07-07T20:00:00Z","v":2146,"vw":7.04},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-07-08T11:30:00Z","v":200,"vw":7.19},{"c":7.01,"h":7.0357,"l":6.85,"n":45,"o":7,"t":"2026-07-08T13:30:00Z","v":12935,"vw":6.953823},{"c":6.95,"h":6.95,"l":6.95,"n":8,"o":6.95,"t":"2026-07-08T13:45:00Z","v":982,"vw":6.95},{"c":6.905,"h":6.9921,"l":6.905,"n":24,"o":6.95,"t":"2026-07-08T14:00:00Z","v":1664,"vw":6.942633},{"c":6.9699,"h":6.9699,"l":6.8727,"n":20,"o":6.88,"t":"2026-07-08T14:15:00Z","v":3445,"vw":6.913009},{"c":6.93,"h":6.96,"l":6.9,"n":34,"o":6.935,"t":"2026-07-08T14:30:00Z","v":3396,"vw":6.927947},{"c":6.93,"h":6.93,"l":6.93,"n":7,"o":6.93,"t":"2026-07-08T14:45:00Z","v":199,"vw":6.93},{"c":6.9,"h":6.93,"l":6.9,"n":26,"o":6.93,"t":"2026-07-08T15:00:00Z","v":1729,"vw":6.908571},{"c":6.88,"h":6.8801,"l":6.88,"n":8,"o":6.88,"t":"2026-07-08T15:15:00Z","v":680,"vw":6.88005},{"c":6.87,"h":6.88,"l":6.865,"n":44,"o":6.88,"t":"2026-07-08T15:45:00Z","v":9893,"vw":6.878773},{"c":6.905,"h":6.905,"l":6.88,"n":34,"o":6.88,"t":"2026-07-08T16:00:00Z","v":2930,"vw":6.885736},{"c":6.915,"h":6.915,"l":6.915,"n":2,"o":6.915,"t":"2026-07-08T16:15:00Z","v":140,"vw":6.915},{"c":6.98,"h":6.98,"l":6.94,"n":29,"o":6.94,"t":"2026-07-08T16:30:00Z","v":892,"vw":6.966667},{"c":6.92,"h":6.98,"l":6.92,"n":18,"o":6.95,"t":"2026-07-08T16:45:00Z","v":1620,"vw":6.950684},{"c":6.89,"h":6.94,"l":6.89,"n":41,"o":6.935,"t":"2026-07-08T17:00:00Z","v":3355,"vw":6.917302},{"c":6.93,"h":6.93,"l":6.93,"n":22,"o":6.93,"t":"2026-07-08T17:15:00Z","v":588,"vw":6.93},{"c":6.96,"h":6.96,"l":6.95,"n":9,"o":6.955,"t":"2026-07-08T17:30:00Z","v":1867,"vw":6.958553},{"c":6.91,"h":6.94,"l":6.9,"n":23,"o":6.93,"t":"2026-07-08T18:30:00Z","v":1861,"vw":6.927403},{"c":6.915,"h":6.915,"l":6.915,"n":2,"o":6.915,"t":"2026-07-08T18:45:00Z","v":340,"vw":6.915},{"c":6.9,"h":6.91,"l":6.89,"n":37,"o":6.9,"t":"2026-07-08T19:00:00Z","v":2393,"vw":6.896664},{"c":6.92,"h":6.92,"l":6.91,"n":25,"o":6.91,"t":"2026-07-08T19:15:00Z","v":1086,"vw":6.914963},{"c":6.88,"h":6.93,"l":6.88,"n":32,"o":6.92,"t":"2026-07-08T19:30:00Z","v":5109,"vw":6.8977},{"c":6.9,"h":6.93,"l":6.87,"n":219,"o":6.91,"t":"2026-07-08T19:45:00Z","v":9128,"vw":6.896758},{"c":6.88,"h":6.88,"l":6.88,"n":6,"o":6.88,"t":"2026-07-08T20:00:00Z","v":1873,"vw":6.88},{"c":6.87,"h":6.87,"l":6.87,"n":6,"o":6.87,"t":"2026-07-09T13:30:00Z","v":649,"vw":6.87},{"c":6.92,"h":6.98,"l":6.92,"n":3,"o":6.98,"t":"2026-07-09T13:45:00Z","v":201,"vw":6.95},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-07-09T15:00:00Z","v":100,"vw":6.98},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-07-09T15:45:00Z","v":100,"vw":6.95},{"c":6.92,"h":6.92,"l":6.92,"n":5,"o":6.92,"t":"2026-07-09T16:30:00Z","v":171,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":5,"o":6.92,"t":"2026-07-09T16:45:00Z","v":119,"vw":6.92},{"c":6.97,"h":7.04,"l":6.85,"n":17,"o":6.85,"t":"2026-07-09T17:15:00Z","v":4255,"vw":6.924306},{"c":7.02,"h":7.02,"l":6.97,"n":9,"o":6.97,"t":"2026-07-09T17:30:00Z","v":3006,"vw":6.97583},{"c":7.01,"h":7.05,"l":6.975,"n":17,"o":6.975,"t":"2026-07-09T17:45:00Z","v":1451,"vw":7.024729},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-07-09T18:00:00Z","v":143,"vw":6.95},{"c":7.01,"h":7.01,"l":6.93,"n":7,"o":6.93,"t":"2026-07-09T18:15:00Z","v":752,"vw":6.942841},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-07-09T18:30:00Z","v":300,"vw":6.98},{"c":7.04,"h":7.04,"l":6.9702,"n":18,"o":7.02,"t":"2026-07-09T18:45:00Z","v":1377,"vw":7.011135},{"c":7,"h":7.04,"l":7,"n":16,"o":7.04,"t":"2026-07-09T19:00:00Z","v":571,"vw":7.01154},{"c":6.97,"h":7.04,"l":6.97,"n":38,"o":7.04,"t":"2026-07-09T19:15:00Z","v":3356,"vw":6.9924},{"c":6.99,"h":7,"l":6.975,"n":46,"o":7,"t":"2026-07-09T19:30:00Z","v":2828,"vw":6.991375},{"c":6.95,"h":6.99,"l":6.945,"n":271,"o":6.99,"t":"2026-07-09T19:45:00Z","v":9892,"vw":6.960129},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-07-09T20:00:00Z","v":2058,"vw":6.93},{"c":6.94,"h":6.95,"l":6.92,"n":21,"o":6.92,"t":"2026-07-10T13:30:00Z","v":987,"vw":6.930263},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-07-10T14:00:00Z","v":200,"vw":7},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-07-10T14:15:00Z","v":100,"vw":6.94},{"c":6.775,"h":6.86,"l":6.765,"n":15,"o":6.86,"t":"2026-07-10T14:30:00Z","v":1548,"vw":6.84091},{"c":6.865,"h":6.865,"l":6.78,"n":2,"o":6.78,"t":"2026-07-10T15:00:00Z","v":387,"vw":6.812946},{"c":6.78,"h":6.78,"l":6.78,"n":4,"o":6.78,"t":"2026-07-10T15:15:00Z","v":202,"vw":6.78},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-07-10T15:45:00Z","v":101,"vw":6.87},{"c":6.88,"h":6.89,"l":6.8,"n":23,"o":6.84,"t":"2026-07-10T16:45:00Z","v":2698,"vw":6.826513},{"c":6.87,"h":6.87,"l":6.87,"n":4,"o":6.87,"t":"2026-07-10T17:15:00Z","v":348,"vw":6.87},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-07-10T17:45:00Z","v":118,"vw":6.84},{"c":6.82,"h":6.82,"l":6.815,"n":3,"o":6.815,"t":"2026-07-10T18:00:00Z","v":421,"vw":6.818812},{"c":6.77,"h":6.81,"l":6.76,"n":21,"o":6.81,"t":"2026-07-10T18:45:00Z","v":1484,"vw":6.766764},{"c":6.77,"h":6.8,"l":6.77,"n":41,"o":6.8,"t":"2026-07-10T19:00:00Z","v":762,"vw":6.786885},{"c":6.77,"h":6.78,"l":6.76,"n":91,"o":6.77,"t":"2026-07-10T19:15:00Z","v":5170,"vw":6.777704},{"c":6.755,"h":6.77,"l":6.74,"n":79,"o":6.76,"t":"2026-07-10T19:30:00Z","v":6045,"vw":6.754202},{"c":6.77,"h":6.8,"l":6.76,"n":223,"o":6.76,"t":"2026-07-10T19:45:00Z","v":11355,"vw":6.77865},{"c":6.77,"h":6.77,"l":6.77,"n":5,"o":6.77,"t":"2026-07-10T20:00:00Z","v":2145,"vw":6.77},{"c":6.82,"h":6.83,"l":6.7,"n":24,"o":6.72,"t":"2026-07-13T13:30:00Z","v":4070,"vw":6.73333},{"c":6.94,"h":6.94,"l":6.77,"n":23,"o":6.77,"t":"2026-07-13T13:45:00Z","v":2859,"vw":6.867371},{"c":6.76,"h":6.84,"l":6.76,"n":6,"o":6.84,"t":"2026-07-13T14:15:00Z","v":267,"vw":6.808},{"c":6.92,"h":6.92,"l":6.85,"n":13,"o":6.852,"t":"2026-07-13T14:45:00Z","v":2669,"vw":6.863478},{"c":6.885,"h":6.885,"l":6.885,"n":8,"o":6.885,"t":"2026-07-13T15:15:00Z","v":712,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":3,"o":6.885,"t":"2026-07-13T15:30:00Z","v":112,"vw":6.885},{"c":6.87,"h":6.88,"l":6.78,"n":312,"o":6.84,"t":"2026-07-13T16:15:00Z","v":10447,"vw":6.836727},{"c":6.86,"h":6.86,"l":6.84,"n":15,"o":6.84,"t":"2026-07-13T16:30:00Z","v":444,"vw":6.853333},{"c":6.85,"h":6.85,"l":6.84,"n":34,"o":6.84,"t":"2026-07-13T16:45:00Z","v":1322,"vw":6.841},{"c":6.86,"h":6.86,"l":6.81,"n":4,"o":6.81,"t":"2026-07-13T17:00:00Z","v":2300,"vw":6.816522},{"c":6.87,"h":6.87,"l":6.86,"n":3,"o":6.86,"t":"2026-07-13T17:15:00Z","v":300,"vw":6.863333},{"c":6.86,"h":6.86,"l":6.86,"n":4,"o":6.86,"t":"2026-07-13T17:30:00Z","v":206,"vw":6.86},{"c":6.8349,"h":6.8349,"l":6.8349,"n":1,"o":6.8349,"t":"2026-07-13T17:45:00Z","v":100,"vw":6.8349},{"c":6.78,"h":6.83,"l":6.78,"n":54,"o":6.83,"t":"2026-07-13T18:15:00Z","v":3599,"vw":6.813816},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-07-13T18:30:00Z","v":400,"vw":6.8},{"c":6.78,"h":6.81,"l":6.78,"n":44,"o":6.8,"t":"2026-07-13T19:15:00Z","v":2832,"vw":6.794048},{"c":6.838,"h":6.86,"l":6.755,"n":243,"o":6.78,"t":"2026-07-13T19:45:00Z","v":9913,"vw":6.818445},{"c":6.84,"h":6.84,"l":6.84,"n":6,"o":6.84,"t":"2026-07-13T20:00:00Z","v":3474,"vw":6.84},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-07-13T20:45:00Z","v":253,"vw":6.84},{"c":6.775,"h":6.83,"l":6.775,"n":13,"o":6.78,"t":"2026-07-14T13:30:00Z","v":1655,"vw":6.791294},{"c":6.855,"h":6.94,"l":6.84,"n":14,"o":6.84,"t":"2026-07-14T13:45:00Z","v":4948,"vw":6.854883},{"c":6.77,"h":6.96,"l":6.755,"n":34,"o":6.755,"t":"2026-07-14T14:00:00Z","v":5908,"vw":6.823432},{"c":6.805,"h":6.805,"l":6.76,"n":8,"o":6.76,"t":"2026-07-14T14:15:00Z","v":548,"vw":6.782143},{"c":6.8,"h":6.93,"l":6.79,"n":24,"o":6.86,"t":"2026-07-14T14:30:00Z","v":1690,"vw":6.856337},{"c":6.875,"h":6.875,"l":6.875,"n":3,"o":6.875,"t":"2026-07-14T15:30:00Z","v":118,"vw":6.875},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-07-14T15:45:00Z","v":100,"vw":6.8},{"c":6.8,"h":6.8,"l":6.78,"n":4,"o":6.78,"t":"2026-07-14T16:00:00Z","v":286,"vw":6.787692},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-07-14T16:15:00Z","v":600,"vw":6.8},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-07-14T16:45:00Z","v":200,"vw":6.87},{"c":6.87,"h":6.96,"l":6.8,"n":11,"o":6.8,"t":"2026-07-14T17:00:00Z","v":1015,"vw":6.931428},{"c":6.8,"h":6.8,"l":6.79,"n":3,"o":6.79,"t":"2026-07-14T17:15:00Z","v":208,"vw":6.795},{"c":6.8024,"h":6.8024,"l":6.8,"n":6,"o":6.8,"t":"2026-07-14T17:30:00Z","v":295,"vw":6.801494},{"c":6.85,"h":6.85,"l":6.82,"n":15,"o":6.82,"t":"2026-07-14T17:45:00Z","v":806,"vw":6.8354},{"c":6.87,"h":6.87,"l":6.85,"n":8,"o":6.865,"t":"2026-07-14T18:00:00Z","v":418,"vw":6.861667},{"c":6.865,"h":6.865,"l":6.865,"n":1,"o":6.865,"t":"2026-07-14T18:15:00Z","v":200,"vw":6.865},{"c":6.85,"h":6.85,"l":6.845,"n":6,"o":6.845,"t":"2026-07-14T18:30:00Z","v":512,"vw":6.846208},{"c":6.8,"h":6.86,"l":6.8,"n":99,"o":6.84,"t":"2026-07-14T18:45:00Z","v":13275,"vw":6.832283},{"c":6.74,"h":6.83,"l":6.725,"n":49,"o":6.79,"t":"2026-07-14T19:00:00Z","v":4274,"vw":6.7805},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-07-14T19:15:00Z","v":108,"vw":6.76},{"c":6.78,"h":6.8,"l":6.75,"n":38,"o":6.75,"t":"2026-07-14T19:30:00Z","v":2263,"vw":6.768676},{"c":6.775,"h":6.78,"l":6.74,"n":218,"o":6.77,"t":"2026-07-14T19:45:00Z","v":8582,"vw":6.759787},{"c":6.77,"h":6.77,"l":6.77,"n":4,"o":6.77,"t":"2026-07-14T20:00:00Z","v":1969,"vw":6.77},{"c":6.92,"h":6.95,"l":6.78,"n":19,"o":6.78,"t":"2026-07-15T13:30:00Z","v":2050,"vw":6.860613},{"c":6.825,"h":6.825,"l":6.825,"n":1,"o":6.825,"t":"2026-07-15T14:00:00Z","v":130,"vw":6.825},{"c":6.83,"h":6.83,"l":6.71,"n":2,"o":6.71,"t":"2026-07-15T15:00:00Z","v":220,"vw":6.775455},{"c":6.8,"h":6.82,"l":6.79,"n":16,"o":6.82,"t":"2026-07-15T15:45:00Z","v":1096,"vw":6.8},{"c":6.77,"h":6.77,"l":6.77,"n":13,"o":6.77,"t":"2026-07-15T16:15:00Z","v":707,"vw":6.77},{"c":6.74,"h":6.74,"l":6.73,"n":5,"o":6.73,"t":"2026-07-15T16:45:00Z","v":292,"vw":6.735},{"c":6.74,"h":6.75,"l":6.74,"n":35,"o":6.75,"t":"2026-07-15T17:00:00Z","v":829,"vw":6.748333},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-07-15T17:30:00Z","v":100,"vw":6.75},{"c":6.75,"h":6.75,"l":6.7401,"n":2,"o":6.7401,"t":"2026-07-15T18:00:00Z","v":200,"vw":6.74505},{"c":6.75,"h":6.77,"l":6.75,"n":34,"o":6.76,"t":"2026-07-15T18:30:00Z","v":2450,"vw":6.760581},{"c":6.73,"h":6.73,"l":6.72,"n":13,"o":6.73,"t":"2026-07-15T18:45:00Z","v":807,"vw":6.728333},{"c":6.74,"h":6.74,"l":6.74,"n":6,"o":6.74,"t":"2026-07-15T19:00:00Z","v":400,"vw":6.74},{"c":6.75,"h":6.77,"l":6.75,"n":10,"o":6.77,"t":"2026-07-15T19:15:00Z","v":631,"vw":6.7625},{"c":6.76,"h":6.76,"l":6.74,"n":20,"o":6.75,"t":"2026-07-15T19:30:00Z","v":3556,"vw":6.751606},{"c":6.68,"h":6.77,"l":6.68,"n":138,"o":6.77,"t":"2026-07-15T19:45:00Z","v":8916,"vw":6.701473},{"c":6.68,"h":6.68,"l":6.68,"n":4,"o":6.68,"t":"2026-07-15T20:00:00Z","v":3377,"vw":6.68},{"c":6.6814,"h":6.6814,"l":6.6814,"n":1,"o":6.6814,"t":"2026-07-16T13:15:00Z","v":300,"vw":6.6814},{"c":6.7,"h":6.75,"l":6.68,"n":27,"o":6.68,"t":"2026-07-16T13:30:00Z","v":4079,"vw":6.688105},{"c":6.69,"h":6.69,"l":6.69,"n":4,"o":6.69,"t":"2026-07-16T13:45:00Z","v":118,"vw":6.69},{"c":6.75,"h":6.75,"l":6.63,"n":17,"o":6.65,"t":"2026-07-16T14:00:00Z","v":2472,"vw":6.645955},{"c":6.73,"h":6.74,"l":6.73,"n":6,"o":6.74,"t":"2026-07-16T14:30:00Z","v":654,"vw":6.73813},{"c":6.74,"h":6.74,"l":6.74,"n":11,"o":6.74,"t":"2026-07-16T14:45:00Z","v":542,"vw":6.74},{"c":6.765,"h":6.765,"l":6.765,"n":4,"o":6.765,"t":"2026-07-16T15:30:00Z","v":128,"vw":6.765},{"c":6.795,"h":6.83,"l":6.765,"n":61,"o":6.765,"t":"2026-07-16T15:45:00Z","v":4093,"vw":6.794215},{"c":6.795,"h":6.795,"l":6.795,"n":1,"o":6.795,"t":"2026-07-16T16:00:00Z","v":100,"vw":6.795},{"c":6.795,"h":6.795,"l":6.795,"n":4,"o":6.795,"t":"2026-07-16T16:15:00Z","v":158,"vw":6.795},{"c":6.71,"h":6.78,"l":6.71,"n":81,"o":6.77,"t":"2026-07-16T16:30:00Z","v":9745,"vw":6.744274},{"c":6.7235,"h":6.775,"l":6.72,"n":36,"o":6.775,"t":"2026-07-16T17:15:00Z","v":2079,"vw":6.73037},{"c":6.73,"h":6.73,"l":6.69,"n":93,"o":6.73,"t":"2026-07-16T17:30:00Z","v":7389,"vw":6.71123},{"c":6.7,"h":6.71,"l":6.7,"n":10,"o":6.71,"t":"2026-07-16T17:45:00Z","v":651,"vw":6.708},{"c":6.71,"h":6.71,"l":6.705,"n":11,"o":6.705,"t":"2026-07-16T18:00:00Z","v":520,"vw":6.70875},{"c":6.7051,"h":6.72,"l":6.7051,"n":6,"o":6.72,"t":"2026-07-16T18:15:00Z","v":398,"vw":6.713686},{"c":6.715,"h":6.725,"l":6.71,"n":16,"o":6.71,"t":"2026-07-16T18:30:00Z","v":727,"vw":6.716337},{"c":6.68,"h":6.71,"l":6.665,"n":44,"o":6.71,"t":"2026-07-16T19:00:00Z","v":3363,"vw":6.680822},{"c":6.7,"h":6.7,"l":6.7,"n":6,"o":6.7,"t":"2026-07-16T19:15:00Z","v":268,"vw":6.7},{"c":6.67,"h":6.69,"l":6.67,"n":31,"o":6.68,"t":"2026-07-16T19:30:00Z","v":1312,"vw":6.674643},{"c":6.7,"h":6.71,"l":6.66,"n":160,"o":6.66,"t":"2026-07-16T19:45:00Z","v":5493,"vw":6.68091},{"c":6.69,"h":6.69,"l":6.69,"n":4,"o":6.69,"t":"2026-07-16T20:00:00Z","v":2278,"vw":6.69},{"c":6.65,"h":6.65,"l":6.63,"n":18,"o":6.65,"t":"2026-07-17T13:30:00Z","v":1122,"vw":6.646292},{"c":6.63,"h":6.65,"l":6.63,"n":60,"o":6.65,"t":"2026-07-17T13:45:00Z","v":7611,"vw":6.63149},{"c":6.58,"h":6.605,"l":6.51,"n":83,"o":6.6,"t":"2026-07-17T14:00:00Z","v":5443,"vw":6.548132},{"c":6.59,"h":6.59,"l":6.57,"n":19,"o":6.57,"t":"2026-07-17T14:15:00Z","v":978,"vw":6.58118},{"c":6.57,"h":6.685,"l":6.57,"n":44,"o":6.64,"t":"2026-07-17T14:30:00Z","v":4592,"vw":6.599188},{"c":6.56,"h":6.56,"l":6.55,"n":77,"o":6.56,"t":"2026-07-17T14:45:00Z","v":4776,"vw":6.551101},{"c":6.51,"h":6.59,"l":6.51,"n":23,"o":6.59,"t":"2026-07-17T15:00:00Z","v":4853,"vw":6.535109},{"c":6.54,"h":6.54,"l":6.54,"n":13,"o":6.54,"t":"2026-07-17T15:15:00Z","v":1661,"vw":6.54},{"c":6.56,"h":6.57,"l":6.56,"n":69,"o":6.56,"t":"2026-07-17T15:30:00Z","v":3148,"vw":6.565398},{"c":6.58,"h":6.59,"l":6.56,"n":69,"o":6.56,"t":"2026-07-17T15:45:00Z","v":2516,"vw":6.576488},{"c":6.565,"h":6.61,"l":6.56,"n":61,"o":6.58,"t":"2026-07-17T16:00:00Z","v":2895,"vw":6.57825},{"c":6.56,"h":6.56,"l":6.56,"n":5,"o":6.56,"t":"2026-07-17T16:15:00Z","v":208,"vw":6.56},{"c":6.585,"h":6.585,"l":6.585,"n":5,"o":6.585,"t":"2026-07-17T16:30:00Z","v":447,"vw":6.585},{"c":6.57,"h":6.57,"l":6.56,"n":3,"o":6.56,"t":"2026-07-17T16:45:00Z","v":203,"vw":6.565},{"c":6.5506,"h":6.5506,"l":6.5506,"n":1,"o":6.5506,"t":"2026-07-17T17:15:00Z","v":200,"vw":6.5506},{"c":6.59,"h":6.6,"l":6.58,"n":8,"o":6.6,"t":"2026-07-17T17:30:00Z","v":400,"vw":6.59},{"c":6.57,"h":6.57,"l":6.57,"n":7,"o":6.57,"t":"2026-07-17T17:45:00Z","v":257,"vw":6.57},{"c":6.58,"h":6.58,"l":6.545,"n":104,"o":6.57,"t":"2026-07-17T18:00:00Z","v":8169,"vw":6.568887},{"c":6.56,"h":6.59,"l":6.545,"n":65,"o":6.59,"t":"2026-07-17T18:15:00Z","v":3998,"vw":6.567787},{"c":6.55,"h":6.56,"l":6.55,"n":13,"o":6.56,"t":"2026-07-17T18:30:00Z","v":643,"vw":6.556667},{"c":6.57,"h":6.57,"l":6.56,"n":78,"o":6.56,"t":"2026-07-17T18:45:00Z","v":4635,"vw":6.561817},{"c":6.585,"h":6.59,"l":6.56,"n":130,"o":6.57,"t":"2026-07-17T19:00:00Z","v":7487,"vw":6.571443},{"c":6.58,"h":6.615,"l":6.58,"n":59,"o":6.615,"t":"2026-07-17T19:15:00Z","v":3461,"vw":6.588992},{"c":6.55,"h":6.59,"l":6.55,"n":102,"o":6.58,"t":"2026-07-17T19:30:00Z","v":4276,"vw":6.5637},{"c":6.52,"h":6.58,"l":6.5,"n":799,"o":6.56,"t":"2026-07-17T19:45:00Z","v":45096,"vw":6.535228},{"c":6.54,"h":6.54,"l":6.54,"n":4,"o":6.54,"t":"2026-07-17T20:00:00Z","v":11478,"vw":6.54},{"c":6.48,"h":6.57,"l":6.48,"n":44,"o":6.57,"t":"2026-07-20T13:30:00Z","v":5654,"vw":6.559852},{"c":6.57,"h":6.57,"l":6.485,"n":52,"o":6.5232,"t":"2026-07-20T14:00:00Z","v":1666,"vw":6.53772},{"c":6.58,"h":6.63,"l":6.55,"n":43,"o":6.61,"t":"2026-07-20T14:15:00Z","v":2464,"vw":6.5726},{"c":6.54,"h":6.6484,"l":6.54,"n":9,"o":6.6484,"t":"2026-07-20T14:45:00Z","v":983,"vw":6.563365},{"c":6.525,"h":6.58,"l":6.525,"n":4,"o":6.58,"t":"2026-07-20T15:00:00Z","v":285,"vw":6.560565},{"c":6.53,"h":6.5956,"l":6.51,"n":45,"o":6.5956,"t":"2026-07-20T15:15:00Z","v":8056,"vw":6.544758},{"c":6.41,"h":6.53,"l":6.3635,"n":113,"o":6.526,"t":"2026-07-20T15:30:00Z","v":11818,"vw":6.489169},{"c":6.48,"h":6.48,"l":6.3701,"n":146,"o":6.41,"t":"2026-07-20T15:45:00Z","v":9604,"vw":6.420909},{"c":6.505,"h":6.53,"l":6.415,"n":303,"o":6.5057,"t":"2026-07-20T16:00:00Z","v":6263,"vw":6.463821},{"c":6.495,"h":6.5099,"l":6.46,"n":163,"o":6.46,"t":"2026-07-20T16:15:00Z","v":3780,"vw":6.475568},{"c":6.48,"h":6.5099,"l":6.48,"n":29,"o":6.49,"t":"2026-07-20T16:30:00Z","v":1741,"vw":6.487469},{"c":6.5,"h":6.5,"l":6.47,"n":5,"o":6.47,"t":"2026-07-20T16:45:00Z","v":5266,"vw":6.470577},{"c":6.48,"h":6.5705,"l":6.48,"n":45,"o":6.5,"t":"2026-07-20T17:00:00Z","v":1781,"vw":6.524797},{"c":6.525,"h":6.5426,"l":6.48,"n":4,"o":6.5426,"t":"2026-07-20T17:15:00Z","v":494,"vw":6.519845},{"c":6.5294,"h":6.5294,"l":6.5,"n":6,"o":6.5219,"t":"2026-07-20T17:45:00Z","v":444,"vw":6.517338},{"c":6.5299,"h":6.5299,"l":6.5299,"n":1,"o":6.5299,"t":"2026-07-20T18:00:00Z","v":183,"vw":6.5299},{"c":6.49,"h":6.5192,"l":6.49,"n":15,"o":6.494,"t":"2026-07-20T18:15:00Z","v":753,"vw":6.49593},{"c":6.5,"h":6.51,"l":6.49,"n":24,"o":6.49,"t":"2026-07-20T18:30:00Z","v":1626,"vw":6.493798},{"c":6.535,"h":6.535,"l":6.44,"n":17,"o":6.47,"t":"2026-07-20T18:45:00Z","v":1452,"vw":6.464608},{"c":6.535,"h":6.535,"l":6.535,"n":1,"o":6.535,"t":"2026-07-20T19:00:00Z","v":100,"vw":6.535},{"c":6.53,"h":6.53,"l":6.53,"n":11,"o":6.53,"t":"2026-07-20T19:30:00Z","v":2647,"vw":6.53},{"c":6.555,"h":6.57,"l":6.42,"n":279,"o":6.54,"t":"2026-07-20T19:45:00Z","v":13206,"vw":6.531726},{"c":6.56,"h":6.56,"l":6.56,"n":4,"o":6.56,"t":"2026-07-20T20:00:00Z","v":3917,"vw":6.56},{"c":6.1257,"h":6.1257,"l":6.1257,"n":1,"o":6.1257,"t":"2026-07-21T11:30:00Z","v":151,"vw":6.1257},{"c":6.2966,"h":6.2966,"l":6.2966,"n":1,"o":6.2966,"t":"2026-07-21T12:00:00Z","v":400,"vw":6.2966},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-07-21T12:15:00Z","v":900,"vw":6.34},{"c":6.505,"h":6.51,"l":6.505,"n":8,"o":6.51,"t":"2026-07-21T13:30:00Z","v":1492,"vw":6.509611},{"c":6.5749,"h":6.5749,"l":6.5593,"n":3,"o":6.5593,"t":"2026-07-21T14:00:00Z","v":321,"vw":6.564821},{"c":6.5,"h":6.63,"l":6.5,"n":152,"o":6.62,"t":"2026-07-21T14:15:00Z","v":16140,"vw":6.617926},{"c":6.57,"h":6.57,"l":6.57,"n":6,"o":6.57,"t":"2026-07-21T14:45:00Z","v":283,"vw":6.57},{"c":6.58,"h":6.58,"l":6.57,"n":46,"o":6.57,"t":"2026-07-21T15:00:00Z","v":770,"vw":6.576732},{"c":6.59,"h":6.59,"l":6.59,"n":13,"o":6.59,"t":"2026-07-21T15:15:00Z","v":240,"vw":6.59},{"c":6.705,"h":6.705,"l":6.62,"n":112,"o":6.62,"t":"2026-07-21T15:45:00Z","v":6622,"vw":6.628517},{"c":6.705,"h":6.77,"l":6.7,"n":98,"o":6.72,"t":"2026-07-21T16:00:00Z","v":9415,"vw":6.743729},{"c":6.59,"h":6.7,"l":6.59,"n":61,"o":6.7,"t":"2026-07-21T16:15:00Z","v":5342,"vw":6.687617},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-07-21T16:30:00Z","v":250,"vw":6.59},{"c":6.685,"h":6.685,"l":6.685,"n":1,"o":6.685,"t":"2026-07-21T16:45:00Z","v":100,"vw":6.685},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-07-21T17:00:00Z","v":101,"vw":6.66},{"c":6.65,"h":6.665,"l":6.65,"n":14,"o":6.665,"t":"2026-07-21T17:30:00Z","v":1372,"vw":6.658459},{"c":6.67,"h":6.67,"l":6.65,"n":36,"o":6.65,"t":"2026-07-21T17:45:00Z","v":954,"vw":6.65289},{"c":6.68,"h":6.68,"l":6.67,"n":113,"o":6.67,"t":"2026-07-21T18:00:00Z","v":731,"vw":6.676667},{"c":6.63,"h":6.68,"l":6.63,"n":30,"o":6.68,"t":"2026-07-21T18:30:00Z","v":1849,"vw":6.67},{"c":6.6108,"h":6.66,"l":6.6108,"n":54,"o":6.64,"t":"2026-07-21T18:45:00Z","v":2916,"vw":6.643167},{"c":6.63,"h":6.655,"l":6.63,"n":21,"o":6.65,"t":"2026-07-21T19:00:00Z","v":3807,"vw":6.648354},{"c":6.71,"h":6.7761,"l":6.64,"n":108,"o":6.65,"t":"2026-07-21T19:15:00Z","v":18492,"vw":6.708973},{"c":6.67,"h":6.73,"l":6.655,"n":83,"o":6.7,"t":"2026-07-21T19:30:00Z","v":4361,"vw":6.6877},{"c":6.6,"h":6.725,"l":6.6,"n":178,"o":6.6124,"t":"2026-07-21T19:45:00Z","v":13300,"vw":6.627944},{"c":6.6,"h":6.6,"l":6.6,"n":12,"o":6.6,"t":"2026-07-21T20:00:00Z","v":1969,"vw":6.6},{"c":6.55,"h":6.595,"l":6.49,"n":126,"o":6.58,"t":"2026-07-22T13:30:00Z","v":9068,"vw":6.561691},{"c":6.56,"h":6.56,"l":6.536,"n":3,"o":6.56,"t":"2026-07-22T13:45:00Z","v":800,"vw":6.542},{"c":6.58,"h":6.66,"l":6.57,"n":62,"o":6.5799,"t":"2026-07-22T14:00:00Z","v":9088,"vw":6.592758},{"c":6.52,"h":6.585,"l":6.475,"n":58,"o":6.585,"t":"2026-07-22T14:15:00Z","v":4006,"vw":6.534444},{"c":6.46,"h":6.53,"l":6.46,"n":101,"o":6.52,"t":"2026-07-22T14:30:00Z","v":5945,"vw":6.519893},{"c":6.545,"h":6.56,"l":6.51,"n":81,"o":6.51,"t":"2026-07-22T15:00:00Z","v":10543,"vw":6.535253},{"c":6.58,"h":6.58,"l":6.58,"n":17,"o":6.58,"t":"2026-07-22T15:15:00Z","v":389,"vw":6.58},{"c":6.6,"h":6.6,"l":6.6,"n":23,"o":6.6,"t":"2026-07-22T15:45:00Z","v":317,"vw":6.6},{"c":6.53,"h":6.6,"l":6.53,"n":160,"o":6.6,"t":"2026-07-22T16:45:00Z","v":6061,"vw":6.581401},{"c":6.54,"h":6.54,"l":6.54,"n":48,"o":6.54,"t":"2026-07-22T17:45:00Z","v":2098,"vw":6.54},{"c":6.51,"h":6.51,"l":6.51,"n":44,"o":6.51,"t":"2026-07-22T18:00:00Z","v":582,"vw":6.51},{"c":6.525,"h":6.525,"l":6.525,"n":5,"o":6.525,"t":"2026-07-22T18:15:00Z","v":106,"vw":6.525},{"c":6.51,"h":6.5102,"l":6.51,"n":17,"o":6.5102,"t":"2026-07-22T18:45:00Z","v":1731,"vw":6.510165},{"c":6.47,"h":6.49,"l":6.47,"n":54,"o":6.49,"t":"2026-07-22T19:00:00Z","v":614,"vw":6.480654},{"c":6.49,"h":6.49,"l":6.49,"n":49,"o":6.49,"t":"2026-07-22T19:30:00Z","v":283,"vw":6.49},{"c":6.5,"h":6.51,"l":6.46,"n":132,"o":6.46,"t":"2026-07-22T19:45:00Z","v":4014,"vw":6.484739},{"c":6.47,"h":6.47,"l":6.47,"n":5,"o":6.47,"t":"2026-07-22T20:00:00Z","v":1145,"vw":6.47},{"c":6.42,"h":6.54,"l":6.42,"n":9,"o":6.46,"t":"2026-07-23T13:30:00Z","v":1779,"vw":6.455185},{"c":6.44,"h":6.44,"l":6.435,"n":3,"o":6.435,"t":"2026-07-23T13:45:00Z","v":205,"vw":6.4375},{"c":6.46,"h":6.48,"l":6.44,"n":14,"o":6.4424,"t":"2026-07-23T14:15:00Z","v":1183,"vw":6.447497},{"c":6.48,"h":6.48,"l":6.43,"n":69,"o":6.44,"t":"2026-07-23T14:30:00Z","v":1523,"vw":6.451256},{"c":6.46,"h":6.5,"l":6.46,"n":20,"o":6.48,"t":"2026-07-23T15:00:00Z","v":484,"vw":6.48},{"c":6.48,"h":6.49,"l":6.48,"n":44,"o":6.48,"t":"2026-07-23T16:00:00Z","v":1269,"vw":6.481087},{"c":6.445,"h":6.5,"l":6.445,"n":54,"o":6.4579,"t":"2026-07-23T16:15:00Z","v":3778,"vw":6.461201},{"c":6.43,"h":6.43,"l":6.415,"n":7,"o":6.415,"t":"2026-07-23T16:30:00Z","v":999,"vw":6.416765},{"c":6.43,"h":6.43,"l":6.38,"n":49,"o":6.4,"t":"2026-07-23T16:45:00Z","v":4390,"vw":6.400867},{"c":6.4,"h":6.43,"l":6.38,"n":10,"o":6.38,"t":"2026-07-23T17:15:00Z","v":811,"vw":6.398571},{"c":6.4,"h":6.43,"l":6.37,"n":12,"o":6.43,"t":"2026-07-23T17:45:00Z","v":644,"vw":6.392475},{"c":6.41,"h":6.42,"l":6.41,"n":106,"o":6.42,"t":"2026-07-23T18:00:00Z","v":957,"vw":6.415929},{"c":6.4,"h":6.42,"l":6.38,"n":20,"o":6.38,"t":"2026-07-23T18:15:00Z","v":1019,"vw":6.389479},{"c":6.4,"h":6.42,"l":6.3852,"n":32,"o":6.4,"t":"2026-07-23T19:00:00Z","v":2011,"vw":6.405879},{"c":6.405,"h":6.405,"l":6.405,"n":2,"o":6.405,"t":"2026-07-23T19:15:00Z","v":103,"vw":6.405},{"c":6.43,"h":6.47,"l":6.41,"n":331,"o":6.41,"t":"2026-07-23T19:45:00Z","v":12568,"vw":6.43275},{"c":6.43,"h":6.43,"l":6.43,"n":6,"o":6.43,"t":"2026-07-23T20:00:00Z","v":1413,"vw":6.43},{"c":6.42,"h":6.42,"l":6.39,"n":32,"o":6.41,"t":"2026-07-24T13:30:00Z","v":6225,"vw":6.40693},{"c":6.4301,"h":6.47,"l":6.4301,"n":28,"o":6.44,"t":"2026-07-24T13:45:00Z","v":2153,"vw":6.437787},{"c":6.46,"h":6.46,"l":6.46,"n":3,"o":6.46,"t":"2026-07-24T14:00:00Z","v":205,"vw":6.46},{"c":6.465,"h":6.465,"l":6.4401,"n":26,"o":6.465,"t":"2026-07-24T14:15:00Z","v":17475,"vw":6.45077},{"c":6.56,"h":6.57,"l":6.47,"n":132,"o":6.48,"t":"2026-07-24T14:30:00Z","v":4461,"vw":6.514245},{"c":6.52,"h":6.55,"l":6.39,"n":117,"o":6.55,"t":"2026-07-24T14:45:00Z","v":7313,"vw":6.480986},{"c":6.53,"h":6.57,"l":6.53,"n":24,"o":6.57,"t":"2026-07-24T15:00:00Z","v":791,"vw":6.549349},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-07-24T15:15:00Z","v":109,"vw":6.56},{"c":6.61,"h":6.615,"l":6.56,"n":109,"o":6.59,"t":"2026-07-24T15:30:00Z","v":9130,"vw":6.596257},{"c":6.53,"h":6.53,"l":6.53,"n":16,"o":6.53,"t":"2026-07-24T15:45:00Z","v":224,"vw":6.53},{"c":6.5785,"h":6.59,"l":6.5785,"n":4,"o":6.59,"t":"2026-07-24T16:00:00Z","v":230,"vw":6.583544},{"c":6.57,"h":6.61,"l":6.56,"n":43,"o":6.61,"t":"2026-07-24T16:15:00Z","v":1214,"vw":6.593939},{"c":6.59,"h":6.59,"l":6.59,"n":3,"o":6.59,"t":"2026-07-24T16:30:00Z","v":111,"vw":6.59},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-07-24T16:45:00Z","v":100,"vw":6.59},{"c":6.565,"h":6.565,"l":6.56,"n":62,"o":6.56,"t":"2026-07-24T17:00:00Z","v":5234,"vw":6.560108},{"c":6.59,"h":6.59,"l":6.5125,"n":3,"o":6.5125,"t":"2026-07-24T17:15:00Z","v":238,"vw":6.546491},{"c":6.57,"h":6.57,"l":6.57,"n":9,"o":6.57,"t":"2026-07-24T17:30:00Z","v":511,"vw":6.57},{"c":6.55,"h":6.59,"l":6.55,"n":31,"o":6.59,"t":"2026-07-24T17:45:00Z","v":770,"vw":6.58},{"c":6.58,"h":6.59,"l":6.565,"n":15,"o":6.59,"t":"2026-07-24T18:00:00Z","v":669,"vw":6.579203},{"c":6.55,"h":6.55,"l":6.55,"n":17,"o":6.55,"t":"2026-07-24T18:30:00Z","v":449,"vw":6.55},{"c":6.5443,"h":6.5443,"l":6.54,"n":47,"o":6.54,"t":"2026-07-24T19:00:00Z","v":1043,"vw":6.543449},{"c":6.555,"h":6.56,"l":6.555,"n":20,"o":6.56,"t":"2026-07-24T19:15:00Z","v":760,"vw":6.558333},{"c":6.54,"h":6.555,"l":6.54,"n":31,"o":6.555,"t":"2026-07-24T19:30:00Z","v":1150,"vw":6.546024},{"c":6.538,"h":6.56,"l":6.53,"n":119,"o":6.55,"t":"2026-07-24T19:45:00Z","v":3650,"vw":6.540574},{"c":6.55,"h":6.55,"l":6.55,"n":4,"o":6.55,"t":"2026-07-24T20:00:00Z","v":1942,"vw":6.55},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-07-27T08:00:00Z","v":180,"vw":6.5},{"c":6.59,"h":6.59,"l":6.5,"n":38,"o":6.59,"t":"2026-07-27T13:30:00Z","v":1935,"vw":6.550853},{"c":6.6,"h":6.61,"l":6.55,"n":27,"o":6.61,"t":"2026-07-27T14:15:00Z","v":970,"vw":6.57782},{"c":6.45,"h":6.45,"l":6.45,"n":10,"o":6.45,"t":"2026-07-27T14:30:00Z","v":254,"vw":6.45},{"c":6.47,"h":6.485,"l":6.47,"n":2,"o":6.485,"t":"2026-07-27T14:45:00Z","v":206,"vw":6.477282},{"c":6.4761,"h":6.4761,"l":6.4761,"n":1,"o":6.4761,"t":"2026-07-27T15:30:00Z","v":100,"vw":6.4761},{"c":6.445,"h":6.445,"l":6.445,"n":9,"o":6.445,"t":"2026-07-27T15:45:00Z","v":273,"vw":6.445},{"c":6.425,"h":6.46,"l":6.425,"n":119,"o":6.45,"t":"2026-07-27T16:15:00Z","v":6603,"vw":6.446735},{"c":6.45,"h":6.465,"l":6.435,"n":66,"o":6.44,"t":"2026-07-27T16:30:00Z","v":6840,"vw":6.448389},{"c":6.445,"h":6.45,"l":6.43,"n":30,"o":6.45,"t":"2026-07-27T16:45:00Z","v":3110,"vw":6.448929},{"c":6.41,"h":6.43,"l":6.41,"n":21,"o":6.43,"t":"2026-07-27T17:00:00Z","v":569,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-07-27T17:15:00Z","v":100,"vw":6.42},{"c":6.46,"h":6.46,"l":6.46,"n":105,"o":6.46,"t":"2026-07-27T17:45:00Z","v":891,"vw":6.46},{"c":6.45,"h":6.45,"l":6.45,"n":12,"o":6.45,"t":"2026-07-27T18:00:00Z","v":451,"vw":6.45},{"c":6.4899,"h":6.4899,"l":6.4899,"n":3,"o":6.4899,"t":"2026-07-27T18:15:00Z","v":166,"vw":6.4899},{"c":6.46,"h":6.46,"l":6.46,"n":12,"o":6.46,"t":"2026-07-27T19:15:00Z","v":358,"vw":6.46},{"c":6.435,"h":6.44,"l":6.435,"n":20,"o":6.44,"t":"2026-07-27T19:30:00Z","v":654,"vw":6.438333},{"c":6.44,"h":6.47,"l":6.42,"n":123,"o":6.43,"t":"2026-07-27T19:45:00Z","v":5727,"vw":6.45763},{"c":6.44,"h":6.44,"l":6.44,"n":4,"o":6.44,"t":"2026-07-27T20:00:00Z","v":2809,"vw":6.44},{"c":6.495,"h":6.53,"l":6.36,"n":21,"o":6.47,"t":"2026-07-28T13:30:00Z","v":2189,"vw":6.463353},{"c":6.4,"h":6.41,"l":6.4,"n":7,"o":6.41,"t":"2026-07-28T13:45:00Z","v":322,"vw":6.405},{"c":6.395,"h":6.395,"l":6.33,"n":57,"o":6.33,"t":"2026-07-28T14:00:00Z","v":2765,"vw":6.374795},{"c":6.42,"h":6.42,"l":6.4,"n":45,"o":6.4,"t":"2026-07-28T14:15:00Z","v":621,"vw":6.406667},{"c":6.41,"h":6.41,"l":6.41,"n":29,"o":6.41,"t":"2026-07-28T14:30:00Z","v":1758,"vw":6.41},{"c":6.42,"h":6.43,"l":6.42,"n":18,"o":6.43,"t":"2026-07-28T14:45:00Z","v":521,"vw":6.425},{"c":6.39,"h":6.415,"l":6.3598,"n":61,"o":6.41,"t":"2026-07-28T15:00:00Z","v":2937,"vw":6.387265},{"c":6.41,"h":6.42,"l":6.38,"n":35,"o":6.38,"t":"2026-07-28T15:15:00Z","v":2091,"vw":6.40178},{"c":6.4,"h":6.43,"l":6.4,"n":37,"o":6.42,"t":"2026-07-28T15:30:00Z","v":2251,"vw":6.423871},{"c":6.39,"h":6.39,"l":6.39,"n":11,"o":6.39,"t":"2026-07-28T15:45:00Z","v":1025,"vw":6.39},{"c":6.39,"h":6.39,"l":6.37,"n":13,"o":6.37,"t":"2026-07-28T16:00:00Z","v":1580,"vw":6.379432},{"c":6.39,"h":6.39,"l":6.39,"n":36,"o":6.39,"t":"2026-07-28T16:15:00Z","v":1732,"vw":6.39},{"c":6.44,"h":6.44,"l":6.435,"n":3,"o":6.435,"t":"2026-07-28T16:30:00Z","v":395,"vw":6.438684},{"c":6.5,"h":6.5,"l":6.4599,"n":53,"o":6.4599,"t":"2026-07-28T16:45:00Z","v":6180,"vw":6.473611},{"c":6.495,"h":6.515,"l":6.475,"n":78,"o":6.515,"t":"2026-07-28T17:00:00Z","v":4389,"vw":6.502548},{"c":6.49,"h":6.49,"l":6.47,"n":3,"o":6.47,"t":"2026-07-28T17:15:00Z","v":263,"vw":6.482366},{"c":6.515,"h":6.515,"l":6.4826,"n":4,"o":6.4826,"t":"2026-07-28T17:30:00Z","v":953,"vw":6.488205},{"c":6.5173,"h":6.5173,"l":6.5173,"n":4,"o":6.5173,"t":"2026-07-28T17:45:00Z","v":116,"vw":6.5173},{"c":6.5,"h":6.505,"l":6.5,"n":43,"o":6.5,"t":"2026-07-28T18:00:00Z","v":1805,"vw":6.500719},{"c":6.49,"h":6.4999,"l":6.49,"n":41,"o":6.4999,"t":"2026-07-28T18:15:00Z","v":950,"vw":6.494445},{"c":6.49,"h":6.5,"l":6.48,"n":31,"o":6.5,"t":"2026-07-28T18:30:00Z","v":584,"vw":6.49},{"c":6.4801,"h":6.495,"l":6.4801,"n":26,"o":6.495,"t":"2026-07-28T18:45:00Z","v":902,"vw":6.491395},{"c":6.47,"h":6.495,"l":6.47,"n":39,"o":6.495,"t":"2026-07-28T19:00:00Z","v":1231,"vw":6.486875},{"c":6.4459,"h":6.45,"l":6.43,"n":25,"o":6.45,"t":"2026-07-28T19:15:00Z","v":939,"vw":6.441767},{"c":6.44,"h":6.45,"l":6.42,"n":47,"o":6.44,"t":"2026-07-28T19:30:00Z","v":1596,"vw":6.437639},{"c":6.45,"h":6.4599,"l":6.435,"n":139,"o":6.45,"t":"2026-07-28T19:45:00Z","v":3908,"vw":6.445119},{"c":6.44,"h":6.44,"l":6.44,"n":5,"o":6.44,"t":"2026-07-28T20:00:00Z","v":2308,"vw":6.44},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-07-28T20:15:00Z","v":150,"vw":6.37},{"c":6.41,"h":6.51,"l":6.41,"n":37,"o":6.49,"t":"2026-07-29T13:30:00Z","v":2850,"vw":6.488881},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-07-29T13:45:00Z","v":102,"vw":6.45},{"c":6.3539,"h":6.43,"l":6.3539,"n":153,"o":6.43,"t":"2026-07-29T14:00:00Z","v":3513,"vw":6.39148},{"c":6.335,"h":6.345,"l":6.305,"n":53,"o":6.32,"t":"2026-07-29T14:15:00Z","v":2984,"vw":6.319787},{"c":6.33,"h":6.33,"l":6.32,"n":34,"o":6.32,"t":"2026-07-29T14:30:00Z","v":1587,"vw":6.325893},{"c":6.33,"h":6.33,"l":6.33,"n":16,"o":6.33,"t":"2026-07-29T14:45:00Z","v":603,"vw":6.33},{"c":6.26,"h":6.3241,"l":6.26,"n":32,"o":6.3241,"t":"2026-07-29T15:00:00Z","v":2131,"vw":6.309898},{"c":6.29,"h":6.29,"l":6.26,"n":50,"o":6.27,"t":"2026-07-29T15:15:00Z","v":1901,"vw":6.275905},{"c":6.3129,"h":6.3129,"l":6.3129,"n":48,"o":6.3129,"t":"2026-07-29T15:30:00Z","v":376,"vw":6.3129},{"c":6.28,"h":6.28,"l":6.28,"n":10,"o":6.28,"t":"2026-07-29T15:45:00Z","v":260,"vw":6.28},{"c":6.31,"h":6.32,"l":6.28,"n":20,"o":6.28,"t":"2026-07-29T16:00:00Z","v":857,"vw":6.303534},{"c":6.32,"h":6.32,"l":6.32,"n":10,"o":6.32,"t":"2026-07-29T16:15:00Z","v":407,"vw":6.32},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-07-29T16:30:00Z","v":186,"vw":6.32},{"c":6.3235,"h":6.3235,"l":6.3235,"n":5,"o":6.3235,"t":"2026-07-29T16:45:00Z","v":242,"vw":6.3235},{"c":6.33,"h":6.33,"l":6.33,"n":19,"o":6.33,"t":"2026-07-29T17:00:00Z","v":725,"vw":6.33},{"c":6.355,"h":6.355,"l":6.3301,"n":5,"o":6.3301,"t":"2026-07-29T17:15:00Z","v":763,"vw":6.336393},{"c":6.33,"h":6.35,"l":6.33,"n":2,"o":6.35,"t":"2026-07-29T17:30:00Z","v":200,"vw":6.34},{"c":6.395,"h":6.395,"l":6.35,"n":71,"o":6.35,"t":"2026-07-29T18:00:00Z","v":2294,"vw":6.377096},{"c":6.36,"h":6.36,"l":6.36,"n":10,"o":6.36,"t":"2026-07-29T18:15:00Z","v":500,"vw":6.36},{"c":6.36,"h":6.38,"l":6.36,"n":46,"o":6.38,"t":"2026-07-29T18:30:00Z","v":4456,"vw":6.365427},{"c":6.4,"h":6.4,"l":6.4,"n":7,"o":6.4,"t":"2026-07-29T18:45:00Z","v":296,"vw":6.4},{"c":6.405,"h":6.41,"l":6.3202,"n":85,"o":6.38,"t":"2026-07-29T19:00:00Z","v":4097,"vw":6.358675},{"c":6.375,"h":6.41,"l":6.375,"n":48,"o":6.41,"t":"2026-07-29T19:15:00Z","v":1520,"vw":6.393127},{"c":6.36,"h":6.395,"l":6.36,"n":109,"o":6.385,"t":"2026-07-29T19:30:00Z","v":4903,"vw":6.382069},{"c":6.3,"h":6.36,"l":6.3,"n":161,"o":6.335,"t":"2026-07-29T19:45:00Z","v":8665,"vw":6.336492},{"c":6.32,"h":6.32,"l":6.32,"n":4,"o":6.32,"t":"2026-07-29T20:00:00Z","v":2755,"vw":6.32},{"c":6.31,"h":6.33,"l":6.31,"n":28,"o":6.33,"t":"2026-07-30T13:30:00Z","v":1524,"vw":6.324733},{"c":6.3557,"h":6.38,"l":6.33,"n":64,"o":6.38,"t":"2026-07-30T13:45:00Z","v":3272,"vw":6.35481},{"c":6.37,"h":6.3941,"l":6.36,"n":77,"o":6.365,"t":"2026-07-30T14:00:00Z","v":5823,"vw":6.385452},{"c":6.42,"h":6.42,"l":6.4,"n":40,"o":6.4,"t":"2026-07-30T14:15:00Z","v":7203,"vw":6.405799},{"c":6.42,"h":6.44,"l":6.42,"n":50,"o":6.42,"t":"2026-07-30T14:30:00Z","v":1075,"vw":6.424},{"c":6.37,"h":6.4,"l":6.36,"n":55,"o":6.4,"t":"2026-07-30T14:45:00Z","v":1623,"vw":6.378995},{"c":6.36,"h":6.375,"l":6.36,"n":57,"o":6.375,"t":"2026-07-30T15:00:00Z","v":4057,"vw":6.361914},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-07-30T15:15:00Z","v":105,"vw":6.36},{"c":6.395,"h":6.395,"l":6.395,"n":3,"o":6.395,"t":"2026-07-30T16:15:00Z","v":765,"vw":6.395},{"c":6.405,"h":6.405,"l":6.405,"n":3,"o":6.405,"t":"2026-07-30T16:45:00Z","v":194,"vw":6.405},{"c":6.425,"h":6.425,"l":6.425,"n":12,"o":6.425,"t":"2026-07-30T17:15:00Z","v":267,"vw":6.425},{"c":6.45,"h":6.45,"l":6.425,"n":55,"o":6.4396,"t":"2026-07-30T18:30:00Z","v":6000,"vw":6.43348},{"c":6.445,"h":6.445,"l":6.445,"n":28,"o":6.445,"t":"2026-07-30T18:45:00Z","v":731,"vw":6.445},{"c":6.43,"h":6.43,"l":6.43,"n":23,"o":6.43,"t":"2026-07-30T19:00:00Z","v":781,"vw":6.43},{"c":6.43,"h":6.45,"l":6.4,"n":183,"o":6.45,"t":"2026-07-30T19:30:00Z","v":14632,"vw":6.418512},{"c":6.408,"h":6.43,"l":6.4,"n":147,"o":6.43,"t":"2026-07-30T19:45:00Z","v":5684,"vw":6.422136},{"c":6.41,"h":6.41,"l":6.41,"n":10,"o":6.41,"t":"2026-07-30T20:00:00Z","v":1815,"vw":6.41},{"c":6.46,"h":6.46,"l":6.4,"n":92,"o":6.4,"t":"2026-07-31T13:30:00Z","v":7210,"vw":6.419809},{"c":6.46,"h":6.52,"l":6.46,"n":123,"o":6.49,"t":"2026-07-31T13:45:00Z","v":6692,"vw":6.499562},{"c":6.35,"h":6.46,"l":6.33,"n":152,"o":6.46,"t":"2026-07-31T14:00:00Z","v":10724,"vw":6.384629},{"c":6.33,"h":6.35,"l":6.32,"n":27,"o":6.35,"t":"2026-07-31T14:15:00Z","v":791,"vw":6.333333},{"c":6.35,"h":6.35,"l":6.34,"n":40,"o":6.34,"t":"2026-07-31T14:30:00Z","v":1665,"vw":6.342917},{"c":6.3834,"h":6.39,"l":6.37,"n":56,"o":6.37,"t":"2026-07-31T14:45:00Z","v":2549,"vw":6.381307},{"c":6.34,"h":6.37,"l":6.335,"n":40,"o":6.37,"t":"2026-07-31T15:15:00Z","v":1536,"vw":6.349545},{"c":6.365,"h":6.37,"l":6.35,"n":16,"o":6.355,"t":"2026-07-31T15:30:00Z","v":685,"vw":6.358},{"c":6.365,"h":6.365,"l":6.36,"n":21,"o":6.36,"t":"2026-07-31T15:45:00Z","v":846,"vw":6.361667},{"c":6.39,"h":6.395,"l":6.365,"n":31,"o":6.37,"t":"2026-07-31T16:00:00Z","v":1106,"vw":6.377143},{"c":6.405,"h":6.405,"l":6.395,"n":8,"o":6.395,"t":"2026-07-31T16:15:00Z","v":328,"vw":6.4},{"c":6.4,"h":6.41,"l":6.395,"n":16,"o":6.395,"t":"2026-07-31T16:45:00Z","v":564,"vw":6.401667},{"c":6.44,"h":6.44,"l":6.44,"n":7,"o":6.44,"t":"2026-07-31T17:15:00Z","v":222,"vw":6.44},{"c":6.43,"h":6.4449,"l":6.43,"n":8,"o":6.4449,"t":"2026-07-31T17:30:00Z","v":635,"vw":6.439563},{"c":6.42,"h":6.42,"l":6.42,"n":3,"o":6.42,"t":"2026-07-31T17:45:00Z","v":115,"vw":6.42},{"c":6.41,"h":6.42,"l":6.41,"n":8,"o":6.42,"t":"2026-07-31T18:00:00Z","v":426,"vw":6.4175},{"c":6.42,"h":6.43,"l":6.42,"n":29,"o":6.43,"t":"2026-07-31T18:15:00Z","v":649,"vw":6.423333},{"c":6.405,"h":6.41,"l":6.405,"n":3,"o":6.41,"t":"2026-07-31T18:45:00Z","v":225,"vw":6.4075},{"c":6.39,"h":6.39,"l":6.385,"n":40,"o":6.39,"t":"2026-07-31T19:00:00Z","v":1313,"vw":6.389167},{"c":6.4,"h":6.4,"l":6.39,"n":36,"o":6.4,"t":"2026-07-31T19:15:00Z","v":1935,"vw":6.395961},{"c":6.365,"h":6.39,"l":6.365,"n":53,"o":6.39,"t":"2026-07-31T19:30:00Z","v":1896,"vw":6.376628},{"c":6.35,"h":6.39,"l":6.34,"n":184,"o":6.38,"t":"2026-07-31T19:45:00Z","v":5837,"vw":6.365664},{"c":6.35,"h":6.35,"l":6.35,"n":4,"o":6.35,"t":"2026-07-31T20:00:00Z","v":1529,"vw":6.35},{"c":6.49,"h":6.5,"l":6.36,"n":75,"o":6.36,"t":"2026-08-03T13:30:00Z","v":11393,"vw":6.399249},{"c":6.52,"h":6.52,"l":6.45,"n":60,"o":6.46,"t":"2026-08-03T13:45:00Z","v":4013,"vw":6.492428},{"c":6.45,"h":6.48,"l":6.45,"n":8,"o":6.48,"t":"2026-08-03T14:00:00Z","v":348,"vw":6.465849},{"c":6.45,"h":6.45,"l":6.43,"n":36,"o":6.43,"t":"2026-08-03T14:30:00Z","v":1567,"vw":6.438057},{"c":6.46,"h":6.46,"l":6.45,"n":25,"o":6.45,"t":"2026-08-03T14:45:00Z","v":785,"vw":6.456667},{"c":6.431,"h":6.46,"l":6.431,"n":10,"o":6.46,"t":"2026-08-03T15:00:00Z","v":592,"vw":6.443339},{"c":6.485,"h":6.5,"l":6.435,"n":94,"o":6.435,"t":"2026-08-03T15:15:00Z","v":3197,"vw":6.455994},{"c":6.49,"h":6.505,"l":6.485,"n":20,"o":6.505,"t":"2026-08-03T15:30:00Z","v":792,"vw":6.491905},{"c":6.48,"h":6.485,"l":6.48,"n":16,"o":6.485,"t":"2026-08-03T15:45:00Z","v":683,"vw":6.483},{"c":6.4516,"h":6.47,"l":6.4516,"n":14,"o":6.47,"t":"2026-08-03T16:00:00Z","v":701,"vw":6.46104},{"c":6.5,"h":6.5,"l":6.4616,"n":32,"o":6.4616,"t":"2026-08-03T16:15:00Z","v":1796,"vw":6.477911},{"c":6.48,"h":6.48,"l":6.48,"n":15,"o":6.48,"t":"2026-08-03T16:30:00Z","v":499,"vw":6.48},{"c":6.5,"h":6.5,"l":6.4738,"n":7,"o":6.5,"t":"2026-08-03T16:45:00Z","v":418,"vw":6.488039},{"c":6.48,"h":6.48,"l":6.47,"n":16,"o":6.47,"t":"2026-08-03T17:00:00Z","v":802,"vw":6.471451},{"c":6.4701,"h":6.4701,"l":6.47,"n":3,"o":6.47,"t":"2026-08-03T17:15:00Z","v":375,"vw":6.470048},{"c":6.49,"h":6.5,"l":6.475,"n":35,"o":6.475,"t":"2026-08-03T17:30:00Z","v":1033,"vw":6.484946},{"c":6.51,"h":6.51,"l":6.4658,"n":53,"o":6.4801,"t":"2026-08-03T17:45:00Z","v":2582,"vw":6.482698},{"c":6.491,"h":6.5,"l":6.49,"n":20,"o":6.49,"t":"2026-08-03T18:00:00Z","v":1542,"vw":6.494169},{"c":6.505,"h":6.505,"l":6.505,"n":1,"o":6.505,"t":"2026-08-03T18:15:00Z","v":200,"vw":6.505},{"c":6.49,"h":6.5,"l":6.48,"n":32,"o":6.49,"t":"2026-08-03T18:30:00Z","v":1817,"vw":6.489081},{"c":6.495,"h":6.495,"l":6.495,"n":2,"o":6.495,"t":"2026-08-03T18:45:00Z","v":214,"vw":6.495},{"c":6.505,"h":6.505,"l":6.5,"n":19,"o":6.5,"t":"2026-08-03T19:15:00Z","v":444,"vw":6.5025},{"c":6.51,"h":6.525,"l":6.5,"n":74,"o":6.51,"t":"2026-08-03T19:30:00Z","v":4235,"vw":6.510683},{"c":6.52,"h":6.53,"l":6.505,"n":165,"o":6.53,"t":"2026-08-03T19:45:00Z","v":6942,"vw":6.514595},{"c":6.51,"h":6.51,"l":6.51,"n":4,"o":6.51,"t":"2026-08-03T20:00:00Z","v":3409,"vw":6.51},{"c":6.74,"h":6.74,"l":6.4,"n":109,"o":6.5,"t":"2026-08-04T13:30:00Z","v":19275,"vw":6.552043},{"c":6.71,"h":6.715,"l":6.656,"n":60,"o":6.68,"t":"2026-08-04T13:45:00Z","v":3701,"vw":6.701536},{"c":6.715,"h":6.73,"l":6.715,"n":24,"o":6.72,"t":"2026-08-04T14:00:00Z","v":550,"vw":6.72125},{"c":6.7,"h":6.715,"l":6.7,"n":41,"o":6.715,"t":"2026-08-04T14:15:00Z","v":946,"vw":6.70875},{"c":6.74,"h":6.74,"l":6.7,"n":123,"o":6.71,"t":"2026-08-04T14:30:00Z","v":11197,"vw":6.72755},{"c":6.71,"h":6.73,"l":6.71,"n":47,"o":6.73,"t":"2026-08-04T14:45:00Z","v":1597,"vw":6.718077},{"c":6.7299,"h":6.73,"l":6.7,"n":9,"o":6.7,"t":"2026-08-04T15:00:00Z","v":943,"vw":6.721114},{"c":6.7,"h":6.72,"l":6.7,"n":41,"o":6.71,"t":"2026-08-04T15:15:00Z","v":2753,"vw":6.704554},{"c":6.685,"h":6.7,"l":6.68,"n":17,"o":6.7,"t":"2026-08-04T15:30:00Z","v":925,"vw":6.684694},{"c":6.685,"h":6.685,"l":6.685,"n":2,"o":6.685,"t":"2026-08-04T15:45:00Z","v":102,"vw":6.685},{"c":6.68,"h":6.7,"l":6.68,"n":8,"o":6.7,"t":"2026-08-04T16:00:00Z","v":484,"vw":6.685794},{"c":6.69,"h":6.6999,"l":6.68,"n":12,"o":6.68,"t":"2026-08-04T16:15:00Z","v":461,"vw":6.691284},{"c":6.67,"h":6.69,"l":6.67,"n":8,"o":6.69,"t":"2026-08-04T16:30:00Z","v":479,"vw":6.68},{"c":6.66,"h":6.68,"l":6.66,"n":100,"o":6.68,"t":"2026-08-04T16:45:00Z","v":741,"vw":6.668333},{"c":6.66,"h":6.66,"l":6.66,"n":101,"o":6.66,"t":"2026-08-04T17:00:00Z","v":1775,"vw":6.66},{"c":6.68,"h":6.68,"l":6.66,"n":11,"o":6.66,"t":"2026-08-04T17:15:00Z","v":2301,"vw":6.679078},{"c":6.69,"h":6.69,"l":6.67,"n":14,"o":6.6722,"t":"2026-08-04T17:30:00Z","v":938,"vw":6.677775},{"c":6.68,"h":6.68,"l":6.67,"n":9,"o":6.68,"t":"2026-08-04T17:45:00Z","v":6508,"vw":6.670522},{"c":6.67,"h":6.6801,"l":6.67,"n":56,"o":6.68,"t":"2026-08-04T18:00:00Z","v":2175,"vw":6.675808},{"c":6.67,"h":6.67,"l":6.67,"n":6,"o":6.67,"t":"2026-08-04T18:15:00Z","v":290,"vw":6.67},{"c":6.68,"h":6.68,"l":6.675,"n":6,"o":6.675,"t":"2026-08-04T18:30:00Z","v":793,"vw":6.675679},{"c":6.68,"h":6.68,"l":6.68,"n":6,"o":6.68,"t":"2026-08-04T18:45:00Z","v":155,"vw":6.68},{"c":6.7,"h":6.73,"l":6.68,"n":118,"o":6.68,"t":"2026-08-04T19:00:00Z","v":5171,"vw":6.699844},{"c":6.71,"h":6.71,"l":6.71,"n":30,"o":6.71,"t":"2026-08-04T19:15:00Z","v":1542,"vw":6.71},{"c":6.705,"h":6.72,"l":6.7,"n":61,"o":6.715,"t":"2026-08-04T19:30:00Z","v":2520,"vw":6.710194},{"c":6.695,"h":6.71,"l":6.69,"n":149,"o":6.71,"t":"2026-08-04T19:45:00Z","v":7123,"vw":6.696858},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-08-04T20:00:00Z","v":1771,"vw":6.7},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-08-04T22:30:00Z","v":239,"vw":6.83},{"c":6.67,"h":6.76,"l":6.67,"n":45,"o":6.72,"t":"2026-08-05T13:30:00Z","v":3001,"vw":6.705949},{"c":6.7,"h":6.72,"l":6.67,"n":54,"o":6.69,"t":"2026-08-05T13:45:00Z","v":3326,"vw":6.697892},{"c":6.7201,"h":6.7201,"l":6.675,"n":60,"o":6.7,"t":"2026-08-05T14:00:00Z","v":6729,"vw":6.715936},{"c":6.76,"h":6.79,"l":6.73,"n":197,"o":6.73,"t":"2026-08-05T14:15:00Z","v":5148,"vw":6.767714},{"c":6.725,"h":6.755,"l":6.72,"n":116,"o":6.755,"t":"2026-08-05T14:30:00Z","v":1977,"vw":6.733864},{"c":6.71,"h":6.72,"l":6.71,"n":12,"o":6.72,"t":"2026-08-05T14:45:00Z","v":392,"vw":6.716667},{"c":6.72,"h":6.76,"l":6.71,"n":154,"o":6.71,"t":"2026-08-05T15:00:00Z","v":5162,"vw":6.726836},{"c":6.73,"h":6.73,"l":6.715,"n":35,"o":6.715,"t":"2026-08-05T15:15:00Z","v":889,"vw":6.721},{"c":6.73,"h":6.73,"l":6.72,"n":20,"o":6.72,"t":"2026-08-05T15:30:00Z","v":247,"vw":6.725},{"c":6.72,"h":6.73,"l":6.72,"n":30,"o":6.73,"t":"2026-08-05T15:45:00Z","v":1588,"vw":6.723567},{"c":6.72,"h":6.73,"l":6.72,"n":23,"o":6.73,"t":"2026-08-05T16:00:00Z","v":1244,"vw":6.729},{"c":6.765,"h":6.765,"l":6.74,"n":33,"o":6.74,"t":"2026-08-05T16:15:00Z","v":1495,"vw":6.744945},{"c":6.77,"h":6.77,"l":6.75,"n":28,"o":6.76,"t":"2026-08-05T16:30:00Z","v":901,"vw":6.761616},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-08-05T16:45:00Z","v":102,"vw":6.78},{"c":6.805,"h":6.805,"l":6.7899,"n":18,"o":6.7899,"t":"2026-08-05T17:00:00Z","v":1376,"vw":6.79114},{"c":6.79,"h":6.8,"l":6.79,"n":17,"o":6.8,"t":"2026-08-05T17:15:00Z","v":1244,"vw":6.792727},{"c":6.79,"h":6.79,"l":6.79,"n":5,"o":6.79,"t":"2026-08-05T17:30:00Z","v":217,"vw":6.79},{"c":6.79,"h":6.79,"l":6.79,"n":4,"o":6.79,"t":"2026-08-05T17:45:00Z","v":202,"vw":6.79},{"c":6.77,"h":6.79,"l":6.77,"n":4,"o":6.79,"t":"2026-08-05T18:00:00Z","v":307,"vw":6.783333},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-08-05T18:15:00Z","v":100,"vw":6.78},{"c":6.78,"h":6.785,"l":6.78,"n":6,"o":6.78,"t":"2026-08-05T18:30:00Z","v":404,"vw":6.781667},{"c":6.785,"h":6.785,"l":6.78,"n":3,"o":6.78,"t":"2026-08-05T18:45:00Z","v":212,"vw":6.7825},{"c":6.8,"h":6.8,"l":6.79,"n":16,"o":6.79,"t":"2026-08-05T19:00:00Z","v":423,"vw":6.795},{"c":6.8,"h":6.8,"l":6.8,"n":28,"o":6.8,"t":"2026-08-05T19:15:00Z","v":1062,"vw":6.8},{"c":6.8,"h":6.82,"l":6.8,"n":34,"o":6.82,"t":"2026-08-05T19:30:00Z","v":1967,"vw":6.811},{"c":6.8,"h":6.805,"l":6.775,"n":161,"o":6.795,"t":"2026-08-05T19:45:00Z","v":3844,"vw":6.792404},{"c":6.79,"h":6.79,"l":6.79,"n":5,"o":6.79,"t":"2026-08-05T20:00:00Z","v":1426,"vw":6.79},{"c":6.715,"h":6.8,"l":6.715,"n":109,"o":6.8,"t":"2026-08-06T13:30:00Z","v":4562,"vw":6.77854},{"c":6.73,"h":6.745,"l":6.72,"n":24,"o":6.72,"t":"2026-08-06T13:45:00Z","v":508,"vw":6.73125},{"c":6.74,"h":6.74,"l":6.72,"n":39,"o":6.72,"t":"2026-08-06T14:00:00Z","v":1186,"vw":6.733807},{"c":6.76,"h":6.76,"l":6.75,"n":16,"o":6.75,"t":"2026-08-06T14:15:00Z","v":682,"vw":6.753992},{"c":6.765,"h":6.77,"l":6.765,"n":7,"o":6.77,"t":"2026-08-06T14:30:00Z","v":320,"vw":6.767717},{"c":6.705,"h":6.76,"l":6.705,"n":32,"o":6.76,"t":"2026-08-06T14:45:00Z","v":1453,"vw":6.727727},{"c":6.74,"h":6.74,"l":6.71,"n":63,"o":6.71,"t":"2026-08-06T15:00:00Z","v":2037,"vw":6.72},{"c":6.735,"h":6.735,"l":6.735,"n":1,"o":6.735,"t":"2026-08-06T15:15:00Z","v":100,"vw":6.735},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-08-06T15:30:00Z","v":137,"vw":6.74},{"c":6.72,"h":6.74,"l":6.67,"n":85,"o":6.73,"t":"2026-08-06T15:45:00Z","v":3282,"vw":6.720492},{"c":6.73,"h":6.73,"l":6.72,"n":22,"o":6.72,"t":"2026-08-06T16:00:00Z","v":739,"vw":6.7225},{"c":6.72,"h":6.72,"l":6.72,"n":7,"o":6.72,"t":"2026-08-06T16:30:00Z","v":289,"vw":6.72},{"c":6.725,"h":6.74,"l":6.725,"n":26,"o":6.73,"t":"2026-08-06T16:45:00Z","v":929,"vw":6.736429},{"c":6.72,"h":6.73,"l":6.72,"n":3,"o":6.73,"t":"2026-08-06T17:00:00Z","v":300,"vw":6.726667},{"c":6.7499,"h":6.7499,"l":6.73,"n":11,"o":6.73,"t":"2026-08-06T17:15:00Z","v":707,"vw":6.743267},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-08-06T17:45:00Z","v":105,"vw":6.74},{"c":6.73,"h":6.74,"l":6.73,"n":27,"o":6.74,"t":"2026-08-06T18:00:00Z","v":518,"vw":6.735},{"c":6.72,"h":6.72,"l":6.72,"n":6,"o":6.72,"t":"2026-08-06T18:15:00Z","v":284,"vw":6.72},{"c":6.725,"h":6.73,"l":6.72,"n":12,"o":6.72,"t":"2026-08-06T18:30:00Z","v":852,"vw":6.723919},{"c":6.73,"h":6.74,"l":6.73,"n":5,"o":6.74,"t":"2026-08-06T19:30:00Z","v":413,"vw":6.735},{"c":6.75,"h":6.76,"l":6.725,"n":203,"o":6.725,"t":"2026-08-06T19:45:00Z","v":8223,"vw":6.747202},{"c":6.75,"h":6.75,"l":6.75,"n":7,"o":6.75,"t":"2026-08-06T20:00:00Z","v":1033,"vw":6.75},{"c":6.78,"h":6.79,"l":6.75,"n":27,"o":6.79,"t":"2026-08-07T13:30:00Z","v":7033,"vw":6.775426},{"c":6.785,"h":6.785,"l":6.77,"n":12,"o":6.77,"t":"2026-08-07T13:45:00Z","v":5510,"vw":6.775555},{"c":6.78,"h":6.8,"l":6.78,"n":54,"o":6.8,"t":"2026-08-07T14:00:00Z","v":1472,"vw":6.789672},{"c":6.825,"h":6.825,"l":6.8,"n":11,"o":6.8,"t":"2026-08-07T14:15:00Z","v":2712,"vw":6.8236},{"c":6.81,"h":6.82,"l":6.81,"n":17,"o":6.82,"t":"2026-08-07T14:30:00Z","v":1061,"vw":6.815952},{"c":6.815,"h":6.815,"l":6.815,"n":1,"o":6.815,"t":"2026-08-07T14:45:00Z","v":100,"vw":6.815},{"c":6.82,"h":6.82,"l":6.82,"n":14,"o":6.82,"t":"2026-08-07T15:15:00Z","v":673,"vw":6.82},{"c":6.817,"h":6.83,"l":6.817,"n":16,"o":6.83,"t":"2026-08-07T15:30:00Z","v":816,"vw":6.822333},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-08-07T15:45:00Z","v":100,"vw":6.82},{"c":6.82,"h":6.82,"l":6.82,"n":5,"o":6.82,"t":"2026-08-07T16:00:00Z","v":253,"vw":6.82},{"c":6.86,"h":6.87,"l":6.82,"n":61,"o":6.82,"t":"2026-08-07T16:15:00Z","v":6203,"vw":6.846267},{"c":6.895,"h":6.895,"l":6.86,"n":228,"o":6.86,"t":"2026-08-07T16:30:00Z","v":3753,"vw":6.87915},{"c":6.89,"h":6.9,"l":6.89,"n":29,"o":6.895,"t":"2026-08-07T16:45:00Z","v":856,"vw":6.89375},{"c":6.87,"h":6.89,"l":6.87,"n":16,"o":6.89,"t":"2026-08-07T17:00:00Z","v":627,"vw":6.88},{"c":6.87,"h":6.87,"l":6.87,"n":4,"o":6.87,"t":"2026-08-07T17:15:00Z","v":222,"vw":6.87},{"c":6.86,"h":6.87,"l":6.855,"n":86,"o":6.87,"t":"2026-08-07T17:45:00Z","v":3088,"vw":6.868343},{"c":6.86,"h":6.87,"l":6.86,"n":11,"o":6.87,"t":"2026-08-07T18:00:00Z","v":791,"vw":6.865833},{"c":6.86,"h":6.86,"l":6.855,"n":28,"o":6.86,"t":"2026-08-07T18:30:00Z","v":1000,"vw":6.85875},{"c":6.85,"h":6.85,"l":6.85,"n":15,"o":6.85,"t":"2026-08-07T18:45:00Z","v":665,"vw":6.85},{"c":6.865,"h":6.865,"l":6.8403,"n":31,"o":6.8403,"t":"2026-08-07T19:00:00Z","v":5688,"vw":6.84569},{"c":6.85,"h":6.86,"l":6.85,"n":19,"o":6.86,"t":"2026-08-07T19:15:00Z","v":1073,"vw":6.856875},{"c":6.84,"h":6.84,"l":6.84,"n":19,"o":6.84,"t":"2026-08-07T19:30:00Z","v":735,"vw":6.84},{"c":6.84,"h":6.86,"l":6.83,"n":239,"o":6.839,"t":"2026-08-07T19:45:00Z","v":5472,"vw":6.845034},{"c":6.85,"h":6.85,"l":6.85,"n":6,"o":6.85,"t":"2026-08-07T20:00:00Z","v":2436,"vw":6.85},{"c":6.8219,"h":6.8219,"l":6.8219,"n":1,"o":6.8219,"t":"2026-08-07T21:15:00Z","v":900,"vw":6.8219},{"c":6.83,"h":6.97,"l":6.82,"n":43,"o":6.97,"t":"2026-08-10T13:30:00Z","v":5834,"vw":6.85465},{"c":6.84,"h":6.86,"l":6.84,"n":23,"o":6.84,"t":"2026-08-10T13:45:00Z","v":1224,"vw":6.85125},{"c":6.85,"h":6.85,"l":6.835,"n":11,"o":6.835,"t":"2026-08-10T14:00:00Z","v":427,"vw":6.8425},{"c":6.865,"h":6.865,"l":6.85,"n":15,"o":6.86,"t":"2026-08-10T14:15:00Z","v":882,"vw":6.857993},{"c":6.84,"h":6.86,"l":6.84,"n":35,"o":6.86,"t":"2026-08-10T14:30:00Z","v":1076,"vw":6.850859},{"c":6.8299,"h":6.8299,"l":6.8299,"n":2,"o":6.8299,"t":"2026-08-10T14:45:00Z","v":110,"vw":6.8299},{"c":6.83,"h":6.83,"l":6.81,"n":69,"o":6.81,"t":"2026-08-10T15:00:00Z","v":5518,"vw":6.819259},{"c":6.83,"h":6.835,"l":6.822,"n":25,"o":6.83,"t":"2026-08-10T15:15:00Z","v":2418,"vw":6.829466},{"c":6.82,"h":6.83,"l":6.82,"n":6,"o":6.83,"t":"2026-08-10T15:30:00Z","v":344,"vw":6.823891},{"c":6.83,"h":6.83,"l":6.83,"n":15,"o":6.83,"t":"2026-08-10T15:45:00Z","v":215,"vw":6.83},{"c":6.82,"h":6.825,"l":6.82,"n":7,"o":6.82,"t":"2026-08-10T16:00:00Z","v":461,"vw":6.821667},{"c":6.85,"h":6.85,"l":6.82,"n":34,"o":6.82,"t":"2026-08-10T16:15:00Z","v":3998,"vw":6.823286},{"c":6.86,"h":6.86,"l":6.845,"n":11,"o":6.845,"t":"2026-08-10T16:30:00Z","v":2710,"vw":6.85682},{"c":6.85,"h":6.858,"l":6.85,"n":16,"o":6.85,"t":"2026-08-10T16:45:00Z","v":1138,"vw":6.851489},{"c":6.84,"h":6.85,"l":6.84,"n":5,"o":6.85,"t":"2026-08-10T17:00:00Z","v":305,"vw":6.846667},{"c":6.825,"h":6.84,"l":6.8209,"n":21,"o":6.84,"t":"2026-08-10T17:15:00Z","v":1441,"vw":6.827701},{"c":6.82,"h":6.82,"l":6.82,"n":4,"o":6.82,"t":"2026-08-10T17:30:00Z","v":225,"vw":6.82},{"c":6.825,"h":6.8299,"l":6.825,"n":10,"o":6.825,"t":"2026-08-10T17:45:00Z","v":1172,"vw":6.8285},{"c":6.825,"h":6.825,"l":6.8,"n":107,"o":6.825,"t":"2026-08-10T18:00:00Z","v":9514,"vw":6.816705},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-08-10T18:15:00Z","v":100,"vw":6.81},{"c":6.815,"h":6.815,"l":6.815,"n":3,"o":6.815,"t":"2026-08-10T18:30:00Z","v":202,"vw":6.815},{"c":6.82,"h":6.82,"l":6.8199,"n":17,"o":6.8199,"t":"2026-08-10T18:45:00Z","v":1590,"vw":6.819929},{"c":6.84,"h":6.8437,"l":6.82,"n":80,"o":6.825,"t":"2026-08-10T19:00:00Z","v":2976,"vw":6.832275},{"c":6.8301,"h":6.84,"l":6.83,"n":32,"o":6.84,"t":"2026-08-10T19:15:00Z","v":1406,"vw":6.835925},{"c":6.83,"h":6.83,"l":6.82,"n":40,"o":6.83,"t":"2026-08-10T19:30:00Z","v":1627,"vw":6.826875},{"c":6.84,"h":6.85,"l":6.83,"n":154,"o":6.835,"t":"2026-08-10T19:45:00Z","v":6171,"vw":6.839343},{"c":6.85,"h":6.85,"l":6.85,"n":4,"o":6.85,"t":"2026-08-10T20:00:00Z","v":4810,"vw":6.85},{"c":6.78,"h":6.88,"l":6.78,"n":26,"o":6.84,"t":"2026-08-11T13:30:00Z","v":1452,"vw":6.844815},{"c":6.84,"h":6.85,"l":6.77,"n":90,"o":6.77,"t":"2026-08-11T13:45:00Z","v":2848,"vw":6.830602},{"c":6.87,"h":6.87,"l":6.85,"n":19,"o":6.85,"t":"2026-08-11T14:00:00Z","v":798,"vw":6.862727},{"c":6.85,"h":6.86,"l":6.85,"n":9,"o":6.86,"t":"2026-08-11T14:15:00Z","v":621,"vw":6.856},{"c":6.84,"h":6.84,"l":6.84,"n":11,"o":6.84,"t":"2026-08-11T14:45:00Z","v":349,"vw":6.84},{"c":6.81,"h":6.82,"l":6.81,"n":11,"o":6.82,"t":"2026-08-11T15:30:00Z","v":577,"vw":6.815},{"c":6.79,"h":6.79,"l":6.79,"n":12,"o":6.79,"t":"2026-08-11T15:45:00Z","v":564,"vw":6.79},{"c":6.81,"h":6.81,"l":6.8,"n":26,"o":6.8,"t":"2026-08-11T16:00:00Z","v":1463,"vw":6.801818},{"c":6.8,"h":6.8026,"l":6.8,"n":10,"o":6.8026,"t":"2026-08-11T16:30:00Z","v":394,"vw":6.801626},{"c":6.85,"h":6.86,"l":6.8,"n":304,"o":6.8,"t":"2026-08-11T16:45:00Z","v":7155,"vw":6.835581},{"c":6.84,"h":6.8437,"l":6.84,"n":8,"o":6.8437,"t":"2026-08-11T17:00:00Z","v":519,"vw":6.84185},{"c":6.84,"h":6.84,"l":6.83,"n":7,"o":6.84,"t":"2026-08-11T17:15:00Z","v":813,"vw":6.835714},{"c":6.835,"h":6.835,"l":6.835,"n":2,"o":6.835,"t":"2026-08-11T17:30:00Z","v":3007,"vw":6.835},{"c":6.84,"h":6.84,"l":6.835,"n":18,"o":6.84,"t":"2026-08-11T18:15:00Z","v":873,"vw":6.839167},{"c":6.8576,"h":6.8576,"l":6.842,"n":2,"o":6.842,"t":"2026-08-11T18:30:00Z","v":280,"vw":6.8498},{"c":6.85,"h":6.86,"l":6.85,"n":16,"o":6.86,"t":"2026-08-11T18:45:00Z","v":780,"vw":6.858333},{"c":6.87,"h":6.87,"l":6.86,"n":22,"o":6.86,"t":"2026-08-11T19:00:00Z","v":1502,"vw":6.862143},{"c":6.88,"h":6.89,"l":6.87,"n":74,"o":6.88,"t":"2026-08-11T19:15:00Z","v":6479,"vw":6.879742},{"c":6.87,"h":6.89,"l":6.85,"n":53,"o":6.89,"t":"2026-08-11T19:30:00Z","v":4130,"vw":6.870025},{"c":6.875,"h":6.875,"l":6.85,"n":145,"o":6.86,"t":"2026-08-11T19:45:00Z","v":3840,"vw":6.862965},{"c":6.87,"h":6.87,"l":6.87,"n":5,"o":6.87,"t":"2026-08-11T20:00:00Z","v":1367,"vw":6.87},{"c":6.86,"h":6.94,"l":6.85,"n":84,"o":6.94,"t":"2026-08-12T13:30:00Z","v":7523,"vw":6.871462},{"c":6.81,"h":6.83,"l":6.7,"n":256,"o":6.83,"t":"2026-08-12T13:45:00Z","v":9075,"vw":6.781804},{"c":6.79,"h":6.81,"l":6.79,"n":45,"o":6.79,"t":"2026-08-12T14:00:00Z","v":1577,"vw":6.797},{"c":6.84,"h":6.845,"l":6.78,"n":76,"o":6.79,"t":"2026-08-12T14:15:00Z","v":8066,"vw":6.815517},{"c":6.825,"h":6.83,"l":6.825,"n":9,"o":6.83,"t":"2026-08-12T14:30:00Z","v":452,"vw":6.8275},{"c":6.82,"h":6.82,"l":6.82,"n":11,"o":6.82,"t":"2026-08-12T14:45:00Z","v":582,"vw":6.82},{"c":6.8,"h":6.8,"l":6.8,"n":11,"o":6.8,"t":"2026-08-12T15:15:00Z","v":231,"vw":6.8},{"c":6.8,"h":6.81,"l":6.8,"n":17,"o":6.8,"t":"2026-08-12T15:30:00Z","v":863,"vw":6.803333},{"c":6.789,"h":6.8,"l":6.789,"n":52,"o":6.79,"t":"2026-08-12T15:45:00Z","v":4296,"vw":6.795764},{"c":6.8,"h":6.8,"l":6.79,"n":111,"o":6.79,"t":"2026-08-12T16:00:00Z","v":1238,"vw":6.791667},{"c":6.8,"h":6.8,"l":6.8,"n":84,"o":6.8,"t":"2026-08-12T16:15:00Z","v":4479,"vw":6.8},{"c":6.799,"h":6.799,"l":6.799,"n":3,"o":6.799,"t":"2026-08-12T16:45:00Z","v":317,"vw":6.799},{"c":6.795,"h":6.795,"l":6.795,"n":1,"o":6.795,"t":"2026-08-12T17:00:00Z","v":100,"vw":6.795},{"c":6.79,"h":6.795,"l":6.79,"n":6,"o":6.795,"t":"2026-08-12T17:15:00Z","v":350,"vw":6.7925},{"c":6.79,"h":6.79,"l":6.79,"n":11,"o":6.79,"t":"2026-08-12T17:30:00Z","v":766,"vw":6.79},{"c":6.77,"h":6.78,"l":6.77,"n":11,"o":6.78,"t":"2026-08-12T17:45:00Z","v":418,"vw":6.77431},{"c":6.78,"h":6.78,"l":6.78,"n":4,"o":6.78,"t":"2026-08-12T18:00:00Z","v":156,"vw":6.78},{"c":6.77,"h":6.7735,"l":6.77,"n":22,"o":6.7735,"t":"2026-08-12T18:30:00Z","v":861,"vw":6.7707},{"c":6.77,"h":6.77,"l":6.77,"n":3,"o":6.77,"t":"2026-08-12T18:45:00Z","v":145,"vw":6.77},{"c":6.77,"h":6.78,"l":6.77,"n":7,"o":6.78,"t":"2026-08-12T19:00:00Z","v":467,"vw":6.772481},{"c":6.77,"h":6.77,"l":6.77,"n":5,"o":6.77,"t":"2026-08-12T19:30:00Z","v":475,"vw":6.77},{"c":6.795,"h":6.8,"l":6.76,"n":298,"o":6.77,"t":"2026-08-12T19:45:00Z","v":8925,"vw":6.787989},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-08-12T20:00:00Z","v":2200,"vw":6.8},{"c":6.8,"h":6.8,"l":6.79,"n":45,"o":6.79,"t":"2026-08-13T13:30:00Z","v":7784,"vw":6.797976},{"c":6.8,"h":6.8,"l":6.77,"n":15,"o":6.77,"t":"2026-08-13T13:45:00Z","v":1073,"vw":6.77881},{"c":6.82,"h":6.82,"l":6.795,"n":13,"o":6.795,"t":"2026-08-13T14:00:00Z","v":563,"vw":6.8075},{"c":6.83,"h":6.84,"l":6.83,"n":8,"o":6.84,"t":"2026-08-13T14:15:00Z","v":504,"vw":6.835},{"c":6.815,"h":6.82,"l":6.79,"n":36,"o":6.82,"t":"2026-08-13T14:30:00Z","v":1969,"vw":6.801481},{"c":6.83,"h":6.83,"l":6.81,"n":19,"o":6.81,"t":"2026-08-13T14:45:00Z","v":790,"vw":6.818},{"c":6.81,"h":6.82,"l":6.81,"n":35,"o":6.82,"t":"2026-08-13T15:00:00Z","v":881,"vw":6.818},{"c":6.75,"h":6.8,"l":6.75,"n":36,"o":6.8,"t":"2026-08-13T15:15:00Z","v":2217,"vw":6.762353},{"c":6.76,"h":6.77,"l":6.76,"n":109,"o":6.76,"t":"2026-08-13T15:30:00Z","v":2328,"vw":6.764859},{"c":6.75,"h":6.75,"l":6.75,"n":21,"o":6.75,"t":"2026-08-13T16:00:00Z","v":658,"vw":6.75},{"c":6.74,"h":6.74,"l":6.735,"n":13,"o":6.735,"t":"2026-08-13T16:15:00Z","v":1103,"vw":6.738743},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-08-13T16:30:00Z","v":100,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":7,"o":6.74,"t":"2026-08-13T16:45:00Z","v":509,"vw":6.74},{"c":6.735,"h":6.735,"l":6.735,"n":1,"o":6.735,"t":"2026-08-13T17:00:00Z","v":100,"vw":6.735},{"c":6.73,"h":6.73,"l":6.73,"n":25,"o":6.73,"t":"2026-08-13T17:30:00Z","v":1334,"vw":6.73},{"c":6.745,"h":6.745,"l":6.74,"n":19,"o":6.74,"t":"2026-08-13T17:45:00Z","v":736,"vw":6.741667},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-08-13T18:00:00Z","v":305,"vw":6.75},{"c":6.745,"h":6.745,"l":6.745,"n":3,"o":6.745,"t":"2026-08-13T18:15:00Z","v":230,"vw":6.745},{"c":6.79,"h":6.79,"l":6.77,"n":23,"o":6.77,"t":"2026-08-13T18:30:00Z","v":1223,"vw":6.775},{"c":6.83,"h":6.83,"l":6.7998,"n":22,"o":6.7998,"t":"2026-08-13T18:45:00Z","v":6269,"vw":6.805431},{"c":6.855,"h":6.87,"l":6.84,"n":106,"o":6.85,"t":"2026-08-13T19:00:00Z","v":9292,"vw":6.857942},{"c":6.86,"h":6.86,"l":6.85,"n":30,"o":6.85,"t":"2026-08-13T19:15:00Z","v":1106,"vw":6.854286},{"c":6.87,"h":6.88,"l":6.86,"n":28,"o":6.86,"t":"2026-08-13T19:30:00Z","v":1278,"vw":6.875158},{"c":6.85,"h":6.865,"l":6.8412,"n":138,"o":6.865,"t":"2026-08-13T19:45:00Z","v":4313,"vw":6.854491},{"c":6.86,"h":6.86,"l":6.86,"n":6,"o":6.86,"t":"2026-08-13T20:00:00Z","v":992,"vw":6.86},{"c":6.82,"h":6.84,"l":6.82,"n":41,"o":6.84,"t":"2026-08-14T13:30:00Z","v":2467,"vw":6.836146},{"c":6.79,"h":6.79,"l":6.78,"n":10,"o":6.78,"t":"2026-08-14T13:45:00Z","v":668,"vw":6.785},{"c":6.8,"h":6.8,"l":6.795,"n":44,"o":6.8,"t":"2026-08-14T14:00:00Z","v":2320,"vw":6.799474},{"c":6.79,"h":6.79,"l":6.79,"n":35,"o":6.79,"t":"2026-08-14T14:15:00Z","v":816,"vw":6.79},{"c":6.81,"h":6.85,"l":6.81,"n":89,"o":6.81,"t":"2026-08-14T14:30:00Z","v":5759,"vw":6.835547},{"c":6.7804,"h":6.81,"l":6.7804,"n":19,"o":6.81,"t":"2026-08-14T14:45:00Z","v":1547,"vw":6.790495},{"c":6.805,"h":6.805,"l":6.7928,"n":4,"o":6.7928,"t":"2026-08-14T15:00:00Z","v":839,"vw":6.796448},{"c":6.79,"h":6.808,"l":6.79,"n":22,"o":6.808,"t":"2026-08-14T15:15:00Z","v":6884,"vw":6.793306},{"c":6.784,"h":6.784,"l":6.784,"n":3,"o":6.784,"t":"2026-08-14T15:30:00Z","v":708,"vw":6.784},{"c":6.84,"h":6.84,"l":6.785,"n":103,"o":6.79,"t":"2026-08-14T15:45:00Z","v":3060,"vw":6.80511},{"c":6.835,"h":6.835,"l":6.835,"n":1,"o":6.835,"t":"2026-08-14T16:00:00Z","v":100,"vw":6.835},{"c":6.835,"h":6.85,"l":6.82,"n":54,"o":6.84,"t":"2026-08-14T16:30:00Z","v":12444,"vw":6.839661},{"c":6.84,"h":6.84,"l":6.83,"n":9,"o":6.83,"t":"2026-08-14T16:45:00Z","v":474,"vw":6.836329},{"c":6.8488,"h":6.85,"l":6.8488,"n":17,"o":6.85,"t":"2026-08-14T17:00:00Z","v":417,"vw":6.8494},{"c":6.895,"h":6.895,"l":6.85,"n":103,"o":6.85,"t":"2026-08-14T17:15:00Z","v":3349,"vw":6.875384},{"c":6.88,"h":6.895,"l":6.88,"n":40,"o":6.89,"t":"2026-08-14T17:30:00Z","v":1046,"vw":6.8875},{"c":6.89,"h":6.89,"l":6.88,"n":17,"o":6.88,"t":"2026-08-14T17:45:00Z","v":1237,"vw":6.882902},{"c":6.88,"h":6.88,"l":6.88,"n":5,"o":6.88,"t":"2026-08-14T18:00:00Z","v":234,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-08-14T18:15:00Z","v":121,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":8,"o":6.88,"t":"2026-08-14T18:45:00Z","v":511,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":18,"o":6.88,"t":"2026-08-14T19:00:00Z","v":960,"vw":6.87843},{"c":6.87,"h":6.88,"l":6.87,"n":26,"o":6.88,"t":"2026-08-14T19:15:00Z","v":1597,"vw":6.874117},{"c":6.88,"h":6.9,"l":6.88,"n":43,"o":6.8899,"t":"2026-08-14T19:30:00Z","v":2553,"vw":6.888705},{"c":6.915,"h":6.92,"l":6.885,"n":201,"o":6.89,"t":"2026-08-14T19:45:00Z","v":9922,"vw":6.909743},{"c":6.9665,"h":6.9665,"l":6.92,"n":5,"o":6.92,"t":"2026-08-14T20:00:00Z","v":4807,"vw":6.921332},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-08-17T13:15:00Z","v":100,"vw":6.87},{"c":6.83,"h":6.89,"l":6.83,"n":79,"o":6.86,"t":"2026-08-17T13:30:00Z","v":4825,"vw":6.856977},{"c":6.85,"h":6.85,"l":6.85,"n":4,"o":6.85,"t":"2026-08-17T13:45:00Z","v":250,"vw":6.85},{"c":6.85,"h":6.89,"l":6.85,"n":95,"o":6.89,"t":"2026-08-17T14:00:00Z","v":5085,"vw":6.869971},{"c":6.82,"h":6.8588,"l":6.8101,"n":25,"o":6.8588,"t":"2026-08-17T14:15:00Z","v":1070,"vw":6.828714},{"c":6.79,"h":6.83,"l":6.79,"n":28,"o":6.83,"t":"2026-08-17T14:30:00Z","v":2971,"vw":6.806297},{"c":6.765,"h":6.795,"l":6.76,"n":26,"o":6.795,"t":"2026-08-17T14:45:00Z","v":1587,"vw":6.773958},{"c":6.755,"h":6.77,"l":6.755,"n":25,"o":6.77,"t":"2026-08-17T15:00:00Z","v":1131,"vw":6.764306},{"c":6.765,"h":6.78,"l":6.755,"n":63,"o":6.755,"t":"2026-08-17T15:15:00Z","v":14105,"vw":6.764898},{"c":6.76,"h":6.76,"l":6.755,"n":11,"o":6.76,"t":"2026-08-17T15:30:00Z","v":657,"vw":6.75875},{"c":6.77,"h":6.77,"l":6.76,"n":27,"o":6.77,"t":"2026-08-17T15:45:00Z","v":1667,"vw":6.768182},{"c":6.77,"h":6.77,"l":6.77,"n":10,"o":6.77,"t":"2026-08-17T16:00:00Z","v":546,"vw":6.77},{"c":6.765,"h":6.77,"l":6.76,"n":51,"o":6.77,"t":"2026-08-17T16:15:00Z","v":858,"vw":6.765714},{"c":6.75,"h":6.76,"l":6.75,"n":33,"o":6.76,"t":"2026-08-17T16:30:00Z","v":999,"vw":6.751667},{"c":6.745,"h":6.75,"l":6.745,"n":14,"o":6.75,"t":"2026-08-17T16:45:00Z","v":922,"vw":6.748746},{"c":6.77,"h":6.77,"l":6.75,"n":17,"o":6.75,"t":"2026-08-17T17:00:00Z","v":1041,"vw":6.754286},{"c":6.75,"h":6.765,"l":6.75,"n":23,"o":6.765,"t":"2026-08-17T17:15:00Z","v":1168,"vw":6.757474},{"c":6.755,"h":6.7598,"l":6.75,"n":12,"o":6.75,"t":"2026-08-17T17:30:00Z","v":818,"vw":6.757714},{"c":6.74,"h":6.755,"l":6.7324,"n":20,"o":6.755,"t":"2026-08-17T17:45:00Z","v":3122,"vw":6.742234},{"c":6.75,"h":6.75,"l":6.7324,"n":11,"o":6.7324,"t":"2026-08-17T18:00:00Z","v":891,"vw":6.739075},{"c":6.74,"h":6.74,"l":6.74,"n":9,"o":6.74,"t":"2026-08-17T18:15:00Z","v":423,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":9,"o":6.74,"t":"2026-08-17T18:30:00Z","v":762,"vw":6.74},{"c":6.73,"h":6.76,"l":6.73,"n":29,"o":6.75,"t":"2026-08-17T18:45:00Z","v":2267,"vw":6.746228},{"c":6.74,"h":6.7499,"l":6.74,"n":7,"o":6.74,"t":"2026-08-17T19:00:00Z","v":421,"vw":6.744689},{"c":6.765,"h":6.77,"l":6.75,"n":18,"o":6.75,"t":"2026-08-17T19:15:00Z","v":928,"vw":6.7575},{"c":6.745,"h":6.77,"l":6.745,"n":19,"o":6.77,"t":"2026-08-17T19:30:00Z","v":959,"vw":6.76069},{"c":6.7132,"h":6.76,"l":6.7132,"n":140,"o":6.75,"t":"2026-08-17T19:45:00Z","v":6749,"vw":6.741733},{"c":6.73,"h":6.73,"l":6.73,"n":4,"o":6.73,"t":"2026-08-17T20:00:00Z","v":1873,"vw":6.73},{"c":6.75,"h":6.75,"l":6.67,"n":83,"o":6.67,"t":"2026-08-18T13:30:00Z","v":2901,"vw":6.705094},{"c":6.74,"h":6.74,"l":6.71,"n":37,"o":6.73,"t":"2026-08-18T13:45:00Z","v":5390,"vw":6.721915},{"c":6.74,"h":6.765,"l":6.74,"n":23,"o":6.76,"t":"2026-08-18T14:00:00Z","v":1638,"vw":6.759156},{"c":6.76,"h":6.78,"l":6.76,"n":16,"o":6.76,"t":"2026-08-18T14:15:00Z","v":997,"vw":6.765},{"c":6.75,"h":6.76,"l":6.75,"n":5,"o":6.76,"t":"2026-08-18T14:30:00Z","v":395,"vw":6.756667},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-08-18T14:45:00Z","v":575,"vw":6.74},{"c":6.735,"h":6.735,"l":6.735,"n":4,"o":6.735,"t":"2026-08-18T15:00:00Z","v":121,"vw":6.735},{"c":6.72,"h":6.73,"l":6.69,"n":84,"o":6.73,"t":"2026-08-18T15:15:00Z","v":12003,"vw":6.695862},{"c":6.704,"h":6.715,"l":6.702,"n":22,"o":6.71,"t":"2026-08-18T15:30:00Z","v":3666,"vw":6.704344},{"c":6.715,"h":6.715,"l":6.71,"n":8,"o":6.71,"t":"2026-08-18T15:45:00Z","v":432,"vw":6.711855},{"c":6.72,"h":6.72,"l":6.72,"n":7,"o":6.72,"t":"2026-08-18T16:00:00Z","v":369,"vw":6.72},{"c":6.725,"h":6.725,"l":6.725,"n":6,"o":6.725,"t":"2026-08-18T16:15:00Z","v":510,"vw":6.725},{"c":6.715,"h":6.72,"l":6.71,"n":43,"o":6.72,"t":"2026-08-18T16:30:00Z","v":769,"vw":6.715},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-08-18T16:45:00Z","v":120,"vw":6.71},{"c":6.72,"h":6.725,"l":6.71,"n":29,"o":6.71,"t":"2026-08-18T17:00:00Z","v":1946,"vw":6.718854},{"c":6.69,"h":6.7,"l":6.69,"n":6,"o":6.7,"t":"2026-08-18T17:45:00Z","v":810,"vw":6.69152},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-08-18T18:00:00Z","v":100,"vw":6.69},{"c":6.695,"h":6.695,"l":6.69,"n":16,"o":6.69,"t":"2026-08-18T19:00:00Z","v":1668,"vw":6.693571},{"c":6.695,"h":6.705,"l":6.68,"n":69,"o":6.7,"t":"2026-08-18T19:15:00Z","v":6260,"vw":6.69102},{"c":6.689,"h":6.7,"l":6.689,"n":23,"o":6.7,"t":"2026-08-18T19:30:00Z","v":1309,"vw":6.691902},{"c":6.69,"h":6.69,"l":6.68,"n":61,"o":6.685,"t":"2026-08-18T19:45:00Z","v":3040,"vw":6.683897},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-08-18T20:00:00Z","v":1421,"vw":6.69},{"c":6.662,"h":6.67,"l":6.66,"n":46,"o":6.67,"t":"2026-08-19T13:30:00Z","v":7440,"vw":6.669634},{"c":6.62,"h":6.64,"l":6.62,"n":83,"o":6.64,"t":"2026-08-19T13:45:00Z","v":4849,"vw":6.630038},{"c":6.62,"h":6.62,"l":6.605,"n":71,"o":6.62,"t":"2026-08-19T14:00:00Z","v":4737,"vw":6.61456},{"c":6.635,"h":6.635,"l":6.62,"n":36,"o":6.62,"t":"2026-08-19T14:15:00Z","v":2112,"vw":6.626264},{"c":6.72,"h":6.72,"l":6.64,"n":87,"o":6.64,"t":"2026-08-19T14:30:00Z","v":4026,"vw":6.673946},{"c":6.72,"h":6.74,"l":6.71,"n":27,"o":6.74,"t":"2026-08-19T14:45:00Z","v":3407,"vw":6.719464},{"c":6.73,"h":6.73,"l":6.73,"n":20,"o":6.73,"t":"2026-08-19T15:00:00Z","v":1118,"vw":6.73},{"c":6.75,"h":6.75,"l":6.73,"n":19,"o":6.74,"t":"2026-08-19T15:15:00Z","v":830,"vw":6.74},{"c":6.75,"h":6.7674,"l":6.75,"n":26,"o":6.76,"t":"2026-08-19T15:30:00Z","v":2491,"vw":6.759379},{"c":6.74,"h":6.74,"l":6.73,"n":31,"o":6.74,"t":"2026-08-19T15:45:00Z","v":1676,"vw":6.73636},{"c":6.73,"h":6.755,"l":6.73,"n":37,"o":6.74,"t":"2026-08-19T16:00:00Z","v":1925,"vw":6.746838},{"c":6.72,"h":6.72,"l":6.72,"n":12,"o":6.72,"t":"2026-08-19T16:15:00Z","v":685,"vw":6.72},{"c":6.7,"h":6.71,"l":6.68,"n":41,"o":6.71,"t":"2026-08-19T16:30:00Z","v":2585,"vw":6.687438},{"c":6.58,"h":6.69,"l":6.565,"n":327,"o":6.69,"t":"2026-08-19T16:45:00Z","v":29494,"vw":6.607067},{"c":6.559,"h":6.57,"l":6.55,"n":66,"o":6.57,"t":"2026-08-19T17:00:00Z","v":3415,"vw":6.560027},{"c":6.55,"h":6.565,"l":6.54,"n":53,"o":6.55,"t":"2026-08-19T17:15:00Z","v":3419,"vw":6.550098},{"c":6.56,"h":6.56,"l":6.551,"n":37,"o":6.56,"t":"2026-08-19T17:30:00Z","v":1825,"vw":6.557466},{"c":6.535,"h":6.57,"l":6.535,"n":36,"o":6.57,"t":"2026-08-19T17:45:00Z","v":1543,"vw":6.545938},{"c":6.535,"h":6.535,"l":6.535,"n":3,"o":6.535,"t":"2026-08-19T18:00:00Z","v":151,"vw":6.535},{"c":6.54,"h":6.54,"l":6.54,"n":7,"o":6.54,"t":"2026-08-19T18:15:00Z","v":323,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":23,"o":6.54,"t":"2026-08-19T18:30:00Z","v":1739,"vw":6.54},{"c":6.535,"h":6.535,"l":6.53,"n":25,"o":6.53,"t":"2026-08-19T18:45:00Z","v":925,"vw":6.532},{"c":6.54,"h":6.54,"l":6.52,"n":52,"o":6.53,"t":"2026-08-19T19:00:00Z","v":3732,"vw":6.5309},{"c":6.545,"h":6.56,"l":6.545,"n":37,"o":6.56,"t":"2026-08-19T19:15:00Z","v":1780,"vw":6.552483},{"c":6.55,"h":6.55,"l":6.55,"n":8,"o":6.55,"t":"2026-08-19T19:30:00Z","v":319,"vw":6.55},{"c":6.568,"h":6.58,"l":6.55,"n":237,"o":6.55,"t":"2026-08-19T19:45:00Z","v":11653,"vw":6.562715},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-08-19T20:00:00Z","v":2056,"vw":6.57},{"c":6.63,"h":6.66,"l":6.57,"n":27,"o":6.57,"t":"2026-08-20T13:30:00Z","v":4511,"vw":6.574448},{"c":6.49,"h":6.54,"l":6.475,"n":173,"o":6.51,"t":"2026-08-20T13:45:00Z","v":10440,"vw":6.5008},{"c":6.471,"h":6.48,"l":6.471,"n":16,"o":6.48,"t":"2026-08-20T14:00:00Z","v":840,"vw":6.474315},{"c":6.5,"h":6.5,"l":6.47,"n":70,"o":6.475,"t":"2026-08-20T14:15:00Z","v":3491,"vw":6.477687},{"c":6.49,"h":6.51,"l":6.49,"n":22,"o":6.5,"t":"2026-08-20T14:30:00Z","v":1367,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-08-20T14:45:00Z","v":162,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":7,"o":6.5,"t":"2026-08-20T15:00:00Z","v":315,"vw":6.5},{"c":6.48,"h":6.48,"l":6.48,"n":6,"o":6.48,"t":"2026-08-20T15:15:00Z","v":167,"vw":6.48},{"c":6.46,"h":6.465,"l":6.46,"n":51,"o":6.46,"t":"2026-08-20T15:30:00Z","v":6181,"vw":6.462987},{"c":6.465,"h":6.47,"l":6.46,"n":22,"o":6.465,"t":"2026-08-20T15:45:00Z","v":1291,"vw":6.465},{"c":6.46,"h":6.47,"l":6.46,"n":76,"o":6.465,"t":"2026-08-20T16:00:00Z","v":1915,"vw":6.465924},{"c":6.48,"h":6.48,"l":6.46,"n":63,"o":6.47,"t":"2026-08-20T16:15:00Z","v":3702,"vw":6.465086},{"c":6.49,"h":6.49,"l":6.48,"n":24,"o":6.48,"t":"2026-08-20T16:30:00Z","v":1287,"vw":6.481238},{"c":6.485,"h":6.49,"l":6.48,"n":33,"o":6.49,"t":"2026-08-20T16:45:00Z","v":2724,"vw":6.484315},{"c":6.47,"h":6.49,"l":6.47,"n":23,"o":6.48,"t":"2026-08-20T17:00:00Z","v":1495,"vw":6.477535},{"c":6.47,"h":6.47,"l":6.46,"n":6,"o":6.465,"t":"2026-08-20T17:15:00Z","v":448,"vw":6.465},{"c":6.47,"h":6.47,"l":6.465,"n":4,"o":6.47,"t":"2026-08-20T17:30:00Z","v":301,"vw":6.468333},{"c":6.46,"h":6.46,"l":6.46,"n":5,"o":6.46,"t":"2026-08-20T17:45:00Z","v":231,"vw":6.46},{"c":6.465,"h":6.465,"l":6.46,"n":56,"o":6.46,"t":"2026-08-20T18:00:00Z","v":6465,"vw":6.460611},{"c":6.49,"h":6.49,"l":6.4692,"n":35,"o":6.4692,"t":"2026-08-20T18:15:00Z","v":4801,"vw":6.472707},{"c":6.48,"h":6.49,"l":6.48,"n":18,"o":6.49,"t":"2026-08-20T18:30:00Z","v":1011,"vw":6.483889},{"c":6.49,"h":6.49,"l":6.48,"n":23,"o":6.485,"t":"2026-08-20T18:45:00Z","v":1346,"vw":6.485455},{"c":6.48,"h":6.49,"l":6.48,"n":25,"o":6.485,"t":"2026-08-20T19:00:00Z","v":1743,"vw":6.484475},{"c":6.49,"h":6.49,"l":6.48,"n":22,"o":6.485,"t":"2026-08-20T19:15:00Z","v":777,"vw":6.487},{"c":6.48,"h":6.49,"l":6.48,"n":31,"o":6.485,"t":"2026-08-20T19:30:00Z","v":2762,"vw":6.484336},{"c":6.495,"h":6.5,"l":6.465,"n":150,"o":6.475,"t":"2026-08-20T19:45:00Z","v":6734,"vw":6.487174},{"c":6.58,"h":6.61,"l":6.54,"n":58,"o":6.54,"t":"2026-08-21T13:30:00Z","v":3047,"vw":6.576447},{"c":6.6,"h":6.6,"l":6.55,"n":39,"o":6.575,"t":"2026-08-21T13:45:00Z","v":1964,"vw":6.568077},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-08-21T14:00:00Z","v":101,"vw":6.57},{"c":6.57,"h":6.5855,"l":6.56,"n":28,"o":6.56,"t":"2026-08-21T14:15:00Z","v":1579,"vw":6.570859},{"c":6.56,"h":6.56,"l":6.56,"n":4,"o":6.56,"t":"2026-08-21T14:30:00Z","v":357,"vw":6.56},{"c":6.58,"h":6.58,"l":6.57,"n":23,"o":6.57,"t":"2026-08-21T14:45:00Z","v":1014,"vw":6.573333},{"c":6.58,"h":6.59,"l":6.58,"n":3,"o":6.59,"t":"2026-08-21T15:00:00Z","v":435,"vw":6.582347},{"c":6.57,"h":6.58,"l":6.57,"n":26,"o":6.58,"t":"2026-08-21T15:15:00Z","v":1111,"vw":6.576},{"c":6.58,"h":6.58,"l":6.57,"n":9,"o":6.57,"t":"2026-08-21T15:30:00Z","v":472,"vw":6.575},{"c":6.585,"h":6.59,"l":6.585,"n":7,"o":6.59,"t":"2026-08-21T15:45:00Z","v":569,"vw":6.586},{"c":6.5801,"h":6.59,"l":6.58,"n":10,"o":6.59,"t":"2026-08-21T16:00:00Z","v":775,"vw":6.583367},{"c":6.585,"h":6.585,"l":6.585,"n":1,"o":6.585,"t":"2026-08-21T16:15:00Z","v":200,"vw":6.585},{"c":6.58,"h":6.58,"l":6.58,"n":5,"o":6.58,"t":"2026-08-21T16:30:00Z","v":153,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":18,"o":6.58,"t":"2026-08-21T16:45:00Z","v":774,"vw":6.58},{"c":6.6,"h":6.61,"l":6.6,"n":8,"o":6.61,"t":"2026-08-21T17:00:00Z","v":615,"vw":6.607967},{"c":6.61,"h":6.61,"l":6.6036,"n":10,"o":6.6036,"t":"2026-08-21T17:15:00Z","v":926,"vw":6.608724},{"c":6.61,"h":6.61,"l":6.61,"n":5,"o":6.61,"t":"2026-08-21T17:30:00Z","v":225,"vw":6.61},{"c":6.6,"h":6.6,"l":6.6,"n":9,"o":6.6,"t":"2026-08-21T17:45:00Z","v":191,"vw":6.6},{"c":6.58,"h":6.58,"l":6.58,"n":13,"o":6.58,"t":"2026-08-21T18:00:00Z","v":330,"vw":6.58},{"c":6.59,"h":6.59,"l":6.58,"n":7,"o":6.58,"t":"2026-08-21T18:15:00Z","v":400,"vw":6.585},{"c":6.58,"h":6.58,"l":6.58,"n":7,"o":6.58,"t":"2026-08-21T18:30:00Z","v":217,"vw":6.58},{"c":6.59,"h":6.59,"l":6.59,"n":8,"o":6.59,"t":"2026-08-21T18:45:00Z","v":862,"vw":6.59},{"c":6.601,"h":6.601,"l":6.601,"n":2,"o":6.601,"t":"2026-08-21T19:00:00Z","v":408,"vw":6.601},{"c":6.6,"h":6.61,"l":6.57,"n":118,"o":6.6,"t":"2026-08-21T19:30:00Z","v":7422,"vw":6.591039},{"c":6.62,"h":6.63,"l":6.6014,"n":157,"o":6.6014,"t":"2026-08-21T19:45:00Z","v":9238,"vw":6.61984},{"c":6.61,"h":6.61,"l":6.61,"n":5,"o":6.61,"t":"2026-08-21T20:00:00Z","v":1164,"vw":6.61},{"c":6.68,"h":6.68,"l":6.68,"n":3,"o":6.68,"t":"2026-08-24T12:15:00Z","v":1220,"vw":6.68},{"c":6.55,"h":6.62,"l":6.53,"n":10,"o":6.62,"t":"2026-08-24T13:15:00Z","v":963,"vw":6.565045},{"c":6.53,"h":6.69,"l":6.53,"n":300,"o":6.61,"t":"2026-08-24T13:30:00Z","v":24905,"vw":6.59776},{"c":6.57,"h":6.585,"l":6.51,"n":74,"o":6.51,"t":"2026-08-24T13:45:00Z","v":7225,"vw":6.55236},{"c":6.56,"h":6.57,"l":6.56,"n":4,"o":6.57,"t":"2026-08-24T14:00:00Z","v":248,"vw":6.565},{"c":6.625,"h":6.625,"l":6.56,"n":62,"o":6.56,"t":"2026-08-24T14:30:00Z","v":3178,"vw":6.597222},{"c":6.635,"h":6.635,"l":6.59,"n":48,"o":6.61,"t":"2026-08-24T14:45:00Z","v":6424,"vw":6.606905},{"c":6.645,"h":6.645,"l":6.645,"n":6,"o":6.645,"t":"2026-08-24T15:00:00Z","v":523,"vw":6.645},{"c":6.65,"h":6.66,"l":6.645,"n":39,"o":6.65,"t":"2026-08-24T15:15:00Z","v":4059,"vw":6.650935},{"c":6.64,"h":6.64,"l":6.64,"n":5,"o":6.64,"t":"2026-08-24T15:30:00Z","v":136,"vw":6.64},{"c":6.68,"h":6.68,"l":6.64,"n":82,"o":6.64,"t":"2026-08-24T15:45:00Z","v":2221,"vw":6.654594},{"c":6.68,"h":6.69,"l":6.67,"n":45,"o":6.685,"t":"2026-08-24T16:00:00Z","v":4852,"vw":6.682705},{"c":6.64,"h":6.69,"l":6.64,"n":47,"o":6.68,"t":"2026-08-24T16:15:00Z","v":2723,"vw":6.666405},{"c":6.625,"h":6.63,"l":6.62,"n":4,"o":6.62,"t":"2026-08-24T16:30:00Z","v":424,"vw":6.625},{"c":6.635,"h":6.64,"l":6.625,"n":21,"o":6.625,"t":"2026-08-24T17:00:00Z","v":1038,"vw":6.633},{"c":6.655,"h":6.655,"l":6.63,"n":36,"o":6.635,"t":"2026-08-24T17:15:00Z","v":1924,"vw":6.64375},{"c":6.635,"h":6.64,"l":6.635,"n":19,"o":6.64,"t":"2026-08-24T17:30:00Z","v":1703,"vw":6.639315},{"c":6.63,"h":6.635,"l":6.63,"n":23,"o":6.635,"t":"2026-08-24T17:45:00Z","v":1929,"vw":6.632967},{"c":6.63,"h":6.63,"l":6.625,"n":6,"o":6.625,"t":"2026-08-24T18:00:00Z","v":501,"vw":6.627},{"c":6.63,"h":6.63,"l":6.625,"n":9,"o":6.63,"t":"2026-08-24T18:15:00Z","v":613,"vw":6.628},{"c":6.66,"h":6.68,"l":6.63,"n":78,"o":6.63,"t":"2026-08-24T18:30:00Z","v":4519,"vw":6.657541},{"c":6.655,"h":6.66,"l":6.655,"n":5,"o":6.655,"t":"2026-08-24T18:45:00Z","v":500,"vw":6.658},{"c":6.655,"h":6.66,"l":6.655,"n":9,"o":6.66,"t":"2026-08-24T19:00:00Z","v":698,"vw":6.658333},{"c":6.66,"h":6.67,"l":6.655,"n":38,"o":6.66,"t":"2026-08-24T19:15:00Z","v":2448,"vw":6.66271},{"c":6.65,"h":6.665,"l":6.645,"n":31,"o":6.665,"t":"2026-08-24T19:30:00Z","v":2183,"vw":6.649014},{"c":6.695,"h":6.7,"l":6.65,"n":459,"o":6.65,"t":"2026-08-24T19:45:00Z","v":31743,"vw":6.683201},{"c":6.69,"h":6.69,"l":6.69,"n":4,"o":6.69,"t":"2026-08-24T20:00:00Z","v":1701,"vw":6.69},{"c":6.8,"h":6.8,"l":6.79,"n":4,"o":6.79,"t":"2026-08-25T13:00:00Z","v":501,"vw":6.792},{"c":6.65,"h":6.725,"l":6.65,"n":104,"o":6.7,"t":"2026-08-25T13:30:00Z","v":7295,"vw":6.667149},{"c":6.62,"h":6.65,"l":6.615,"n":96,"o":6.65,"t":"2026-08-25T13:45:00Z","v":7430,"vw":6.646911},{"c":6.6,"h":6.62,"l":6.6,"n":31,"o":6.615,"t":"2026-08-25T14:00:00Z","v":1728,"vw":6.60875},{"c":6.5,"h":6.57,"l":6.5,"n":93,"o":6.56,"t":"2026-08-25T14:15:00Z","v":4435,"vw":6.547386},{"c":6.498,"h":6.4983,"l":6.49,"n":15,"o":6.495,"t":"2026-08-25T14:30:00Z","v":1353,"vw":6.493851},{"c":6.495,"h":6.495,"l":6.45,"n":56,"o":6.48,"t":"2026-08-25T14:45:00Z","v":4084,"vw":6.462044},{"c":6.49,"h":6.49,"l":6.48,"n":27,"o":6.485,"t":"2026-08-25T15:00:00Z","v":1212,"vw":6.488235},{"c":6.4992,"h":6.4992,"l":6.4839,"n":13,"o":6.499,"t":"2026-08-25T15:15:00Z","v":965,"vw":6.492586},{"c":6.49,"h":6.495,"l":6.49,"n":15,"o":6.495,"t":"2026-08-25T15:30:00Z","v":744,"vw":6.493571},{"c":6.495,"h":6.495,"l":6.49,"n":12,"o":6.49,"t":"2026-08-25T15:45:00Z","v":790,"vw":6.491953},{"c":6.5,"h":6.58,"l":6.49,"n":87,"o":6.49,"t":"2026-08-25T16:00:00Z","v":9723,"vw":6.522229},{"c":6.47,"h":6.47,"l":6.47,"n":10,"o":6.47,"t":"2026-08-25T16:15:00Z","v":269,"vw":6.47},{"c":6.47,"h":6.47,"l":6.462,"n":20,"o":6.462,"t":"2026-08-25T16:30:00Z","v":2478,"vw":6.466522},{"c":6.4601,"h":6.4601,"l":6.4601,"n":1,"o":6.4601,"t":"2026-08-25T17:15:00Z","v":129,"vw":6.4601},{"c":6.47,"h":6.49,"l":6.465,"n":69,"o":6.465,"t":"2026-08-25T17:30:00Z","v":7104,"vw":6.483546},{"c":6.46,"h":6.4759,"l":6.46,"n":17,"o":6.475,"t":"2026-08-25T18:00:00Z","v":1980,"vw":6.468473},{"c":6.46,"h":6.46,"l":6.46,"n":16,"o":6.46,"t":"2026-08-25T18:15:00Z","v":2051,"vw":6.46},{"c":6.465,"h":6.465,"l":6.465,"n":1,"o":6.465,"t":"2026-08-25T18:30:00Z","v":140,"vw":6.465},{"c":6.46,"h":6.475,"l":6.46,"n":69,"o":6.47,"t":"2026-08-25T18:45:00Z","v":11789,"vw":6.467216},{"c":6.47,"h":6.47,"l":6.465,"n":19,"o":6.465,"t":"2026-08-25T19:00:00Z","v":5849,"vw":6.469907},{"c":6.465,"h":6.465,"l":6.465,"n":2,"o":6.465,"t":"2026-08-25T19:15:00Z","v":106,"vw":6.465},{"c":6.465,"h":6.47,"l":6.465,"n":16,"o":6.47,"t":"2026-08-25T19:30:00Z","v":544,"vw":6.467825},{"c":6.47,"h":6.485,"l":6.46,"n":164,"o":6.465,"t":"2026-08-25T19:45:00Z","v":7786,"vw":6.470036},{"c":6.47,"h":6.47,"l":6.47,"n":8,"o":6.47,"t":"2026-08-25T20:00:00Z","v":1316,"vw":6.47},{"c":6.5599,"h":6.62,"l":6.47,"n":77,"o":6.49,"t":"2026-08-26T13:30:00Z","v":4832,"vw":6.509556},{"c":6.55,"h":6.56,"l":6.53,"n":78,"o":6.54,"t":"2026-08-26T13:45:00Z","v":4894,"vw":6.540357},{"c":6.545,"h":6.56,"l":6.545,"n":10,"o":6.56,"t":"2026-08-26T14:00:00Z","v":472,"vw":6.553087},{"c":6.54,"h":6.55,"l":6.539,"n":12,"o":6.55,"t":"2026-08-26T14:15:00Z","v":677,"vw":6.5436},{"c":6.53,"h":6.53,"l":6.53,"n":3,"o":6.53,"t":"2026-08-26T14:30:00Z","v":108,"vw":6.53},{"c":6.53,"h":6.54,"l":6.53,"n":33,"o":6.53,"t":"2026-08-26T15:15:00Z","v":1591,"vw":6.531938},{"c":6.515,"h":6.52,"l":6.51,"n":17,"o":6.52,"t":"2026-08-26T15:45:00Z","v":1244,"vw":6.516818},{"c":6.511,"h":6.519,"l":6.511,"n":7,"o":6.519,"t":"2026-08-26T16:15:00Z","v":530,"vw":6.517024},{"c":6.515,"h":6.519,"l":6.51,"n":7,"o":6.51,"t":"2026-08-26T16:30:00Z","v":608,"vw":6.516167},{"c":6.505,"h":6.5137,"l":6.505,"n":9,"o":6.5137,"t":"2026-08-26T16:45:00Z","v":1499,"vw":6.509044},{"c":6.525,"h":6.525,"l":6.505,"n":27,"o":6.505,"t":"2026-08-26T17:00:00Z","v":9673,"vw":6.505877},{"c":6.535,"h":6.537,"l":6.53,"n":16,"o":6.53,"t":"2026-08-26T17:15:00Z","v":731,"vw":6.532741},{"c":6.545,"h":6.545,"l":6.54,"n":15,"o":6.54,"t":"2026-08-26T17:30:00Z","v":1836,"vw":6.544667},{"c":6.545,"h":6.55,"l":6.545,"n":6,"o":6.5477,"t":"2026-08-26T17:45:00Z","v":581,"vw":6.547228},{"c":6.555,"h":6.555,"l":6.555,"n":1,"o":6.555,"t":"2026-08-26T18:00:00Z","v":100,"vw":6.555},{"c":6.5673,"h":6.5673,"l":6.5673,"n":4,"o":6.5673,"t":"2026-08-26T18:15:00Z","v":165,"vw":6.5673},{"c":6.57,"h":6.57,"l":6.56,"n":53,"o":6.56,"t":"2026-08-26T18:30:00Z","v":3562,"vw":6.568462},{"c":6.6,"h":6.6,"l":6.5745,"n":7,"o":6.5745,"t":"2026-08-26T18:45:00Z","v":517,"vw":6.586875},{"c":6.6,"h":6.6,"l":6.592,"n":5,"o":6.592,"t":"2026-08-26T19:00:00Z","v":575,"vw":6.595385},{"c":6.575,"h":6.61,"l":6.57,"n":86,"o":6.6,"t":"2026-08-26T19:15:00Z","v":6787,"vw":6.594886},{"c":6.655,"h":6.68,"l":6.575,"n":237,"o":6.578,"t":"2026-08-26T19:30:00Z","v":24014,"vw":6.652541},{"c":6.69,"h":6.71,"l":6.665,"n":184,"o":6.67,"t":"2026-08-26T19:45:00Z","v":15949,"vw":6.682503},{"c":6.67,"h":6.67,"l":6.67,"n":6,"o":6.67,"t":"2026-08-26T20:00:00Z","v":1929,"vw":6.67},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-08-26T23:15:00Z","v":100,"vw":6.78},{"c":7,"h":7.12,"l":6.48,"n":36,"o":6.48,"t":"2026-08-27T08:00:00Z","v":1016,"vw":6.953824},{"c":7.39,"h":7.39,"l":7.19,"n":7,"o":7.19,"t":"2026-08-27T10:15:00Z","v":574,"vw":7.27},{"c":7.37,"h":7.37,"l":7.2,"n":9,"o":7.2,"t":"2026-08-27T11:00:00Z","v":1151,"vw":7.260143},{"c":7.2601,"h":7.2601,"l":7.2601,"n":5,"o":7.2601,"t":"2026-08-27T11:15:00Z","v":525,"vw":7.2601},{"c":7.2,"h":7.29,"l":7.2,"n":3,"o":7.29,"t":"2026-08-27T11:30:00Z","v":780,"vw":7.212821},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-08-27T11:45:00Z","v":251,"vw":7.2},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-08-27T12:00:00Z","v":152,"vw":7.34},{"c":7.2,"h":7.2217,"l":7.2,"n":2,"o":7.2217,"t":"2026-08-27T12:15:00Z","v":340,"vw":7.210276},{"c":7.2,"h":7.2111,"l":7.2,"n":3,"o":7.2111,"t":"2026-08-27T12:30:00Z","v":505,"vw":7.203361},{"c":7.34,"h":7.35,"l":7.28,"n":14,"o":7.28,"t":"2026-08-27T12:45:00Z","v":1800,"vw":7.341682},{"c":7.18,"h":7.35,"l":7.0738,"n":34,"o":7.35,"t":"2026-08-27T13:15:00Z","v":2657,"vw":7.189887},{"c":7.095,"h":7.22,"l":7.03,"n":518,"o":7.12,"t":"2026-08-27T13:30:00Z","v":111166,"vw":7.107594},{"c":6.974,"h":7.1,"l":6.91,"n":315,"o":7.1,"t":"2026-08-27T13:45:00Z","v":28854,"vw":6.994419},{"c":7.04,"h":7.05,"l":6.96,"n":226,"o":6.96,"t":"2026-08-27T14:00:00Z","v":28507,"vw":6.976871},{"c":7.08,"h":7.12,"l":7.04,"n":118,"o":7.04,"t":"2026-08-27T14:15:00Z","v":7199,"vw":7.079351},{"c":7.11,"h":7.14,"l":7.09,"n":92,"o":7.09,"t":"2026-08-27T14:30:00Z","v":6051,"vw":7.123593},{"c":7.11,"h":7.15,"l":7.1,"n":128,"o":7.1,"t":"2026-08-27T14:45:00Z","v":7818,"vw":7.118997},{"c":7.13,"h":7.13,"l":7.13,"n":21,"o":7.13,"t":"2026-08-27T15:00:00Z","v":939,"vw":7.13},{"c":7.3,"h":7.3068,"l":7.15,"n":259,"o":7.15,"t":"2026-08-27T15:15:00Z","v":23049,"vw":7.222528},{"c":7.22,"h":7.295,"l":7.22,"n":66,"o":7.2901,"t":"2026-08-27T15:30:00Z","v":4123,"vw":7.258136},{"c":7.23,"h":7.23,"l":7.225,"n":12,"o":7.23,"t":"2026-08-27T15:45:00Z","v":1042,"vw":7.226906},{"c":7.26,"h":7.28,"l":7.23,"n":97,"o":7.23,"t":"2026-08-27T16:00:00Z","v":7302,"vw":7.2538},{"c":7.3891,"h":7.39,"l":7.25,"n":321,"o":7.25,"t":"2026-08-27T16:15:00Z","v":34018,"vw":7.343418},{"c":7.385,"h":7.445,"l":7.3701,"n":193,"o":7.39,"t":"2026-08-27T16:30:00Z","v":23611,"vw":7.411955},{"c":7.395,"h":7.4,"l":7.3885,"n":16,"o":7.3885,"t":"2026-08-27T16:45:00Z","v":1552,"vw":7.395351},{"c":7.4195,"h":7.43,"l":7.395,"n":182,"o":7.395,"t":"2026-08-27T17:00:00Z","v":20654,"vw":7.408445},{"c":7.31,"h":7.41,"l":7.23,"n":510,"o":7.41,"t":"2026-08-27T17:15:00Z","v":50277,"vw":7.314947},{"c":7.31,"h":7.34,"l":7.31,"n":53,"o":7.31,"t":"2026-08-27T17:30:00Z","v":2821,"vw":7.324737},{"c":7.315,"h":7.33,"l":7.31,"n":37,"o":7.31,"t":"2026-08-27T17:45:00Z","v":2682,"vw":7.319454},{"c":7.305,"h":7.315,"l":7.3,"n":16,"o":7.315,"t":"2026-08-27T18:00:00Z","v":1503,"vw":7.308199},{"c":7.39,"h":7.41,"l":7.305,"n":168,"o":7.305,"t":"2026-08-27T18:15:00Z","v":33456,"vw":7.37812},{"c":7.4,"h":7.4,"l":7.36,"n":50,"o":7.39,"t":"2026-08-27T18:30:00Z","v":4163,"vw":7.3754},{"c":7.385,"h":7.42,"l":7.365,"n":96,"o":7.4,"t":"2026-08-27T18:45:00Z","v":6652,"vw":7.389636},{"c":7.385,"h":7.395,"l":7.3738,"n":39,"o":7.3738,"t":"2026-08-27T19:00:00Z","v":5867,"vw":7.382117},{"c":7.38,"h":7.4,"l":7.38,"n":51,"o":7.3999,"t":"2026-08-27T19:15:00Z","v":4317,"vw":7.390034},{"c":7.401,"h":7.41,"l":7.36,"n":142,"o":7.375,"t":"2026-08-27T19:30:00Z","v":9734,"vw":7.381526},{"c":7.405,"h":7.44,"l":7.3901,"n":381,"o":7.41,"t":"2026-08-27T19:45:00Z","v":34695,"vw":7.422521},{"c":7.4497,"h":7.4497,"l":7.42,"n":21,"o":7.42,"t":"2026-08-27T20:00:00Z","v":18072,"vw":7.420171},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-08-27T20:45:00Z","v":100,"vw":7.42},{"c":7.45,"h":7.45,"l":7.4496,"n":2,"o":7.4496,"t":"2026-08-27T21:00:00Z","v":280,"vw":7.449786},{"c":7.5,"h":7.5,"l":7.45,"n":10,"o":7.45,"t":"2026-08-28T11:00:00Z","v":754,"vw":7.485133},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-08-28T11:15:00Z","v":436,"vw":7.5},{"c":7.59,"h":7.59,"l":7.47,"n":9,"o":7.47,"t":"2026-08-28T13:00:00Z","v":2055,"vw":7.568271},{"c":7.45,"h":7.45,"l":7.45,"n":13,"o":7.45,"t":"2026-08-28T13:15:00Z","v":327,"vw":7.45},{"c":7.3,"h":7.48,"l":7.28,"n":188,"o":7.42,"t":"2026-08-28T13:30:00Z","v":27502,"vw":7.395539},{"c":7.2088,"h":7.29,"l":7.185,"n":110,"o":7.28,"t":"2026-08-28T13:45:00Z","v":11550,"vw":7.254162},{"c":7.135,"h":7.21,"l":7.1194,"n":143,"o":7.2,"t":"2026-08-28T14:00:00Z","v":12010,"vw":7.16404},{"c":7.13,"h":7.15,"l":7.11,"n":82,"o":7.14,"t":"2026-08-28T14:15:00Z","v":6604,"vw":7.130049},{"c":7.2,"h":7.23,"l":7.13,"n":101,"o":7.13,"t":"2026-08-28T14:30:00Z","v":12893,"vw":7.179598},{"c":7.14,"h":7.205,"l":7.14,"n":87,"o":7.205,"t":"2026-08-28T14:45:00Z","v":3424,"vw":7.175813},{"c":7.14,"h":7.1588,"l":7.135,"n":45,"o":7.14,"t":"2026-08-28T15:00:00Z","v":2679,"vw":7.145102},{"c":7.17,"h":7.17,"l":7.13,"n":28,"o":7.13,"t":"2026-08-28T15:15:00Z","v":4146,"vw":7.149088},{"c":7.14,"h":7.165,"l":7.13,"n":115,"o":7.165,"t":"2026-08-28T15:30:00Z","v":7489,"vw":7.140607},{"c":7.165,"h":7.17,"l":7.13,"n":52,"o":7.15,"t":"2026-08-28T15:45:00Z","v":6788,"vw":7.14731},{"c":7.225,"h":7.245,"l":7.145,"n":88,"o":7.16,"t":"2026-08-28T16:00:00Z","v":8114,"vw":7.188143},{"c":7.23,"h":7.23,"l":7.22,"n":29,"o":7.23,"t":"2026-08-28T16:15:00Z","v":2361,"vw":7.22875},{"c":7.21,"h":7.225,"l":7.21,"n":12,"o":7.2201,"t":"2026-08-28T16:30:00Z","v":877,"vw":7.21892},{"c":7.22,"h":7.23,"l":7.21,"n":40,"o":7.215,"t":"2026-08-28T16:45:00Z","v":7954,"vw":7.215302},{"c":7.165,"h":7.2077,"l":7.165,"n":22,"o":7.205,"t":"2026-08-28T17:00:00Z","v":1754,"vw":7.192821},{"c":7.17,"h":7.17,"l":7.16,"n":28,"o":7.165,"t":"2026-08-28T17:15:00Z","v":4166,"vw":7.165364},{"c":7.171,"h":7.175,"l":7.161,"n":31,"o":7.17,"t":"2026-08-28T17:30:00Z","v":5866,"vw":7.169126},{"c":7.14,"h":7.175,"l":7.14,"n":42,"o":7.175,"t":"2026-08-28T17:45:00Z","v":6962,"vw":7.166718},{"c":7.16,"h":7.16,"l":7.14,"n":32,"o":7.14,"t":"2026-08-28T18:00:00Z","v":2905,"vw":7.146919},{"c":7.17,"h":7.17,"l":7.15,"n":63,"o":7.1538,"t":"2026-08-28T18:15:00Z","v":3276,"vw":7.157422},{"c":7.105,"h":7.165,"l":7.1,"n":132,"o":7.16,"t":"2026-08-28T18:30:00Z","v":14437,"vw":7.151126},{"c":7.155,"h":7.155,"l":7.105,"n":60,"o":7.105,"t":"2026-08-28T18:45:00Z","v":12819,"vw":7.128804},{"c":7.14,"h":7.165,"l":7.14,"n":48,"o":7.16,"t":"2026-08-28T19:00:00Z","v":8294,"vw":7.148549},{"c":7.13,"h":7.14,"l":7.12,"n":29,"o":7.13,"t":"2026-08-28T19:15:00Z","v":2662,"vw":7.128295},{"c":7.13,"h":7.135,"l":7.1,"n":105,"o":7.135,"t":"2026-08-28T19:30:00Z","v":9235,"vw":7.109556},{"c":7.035,"h":7.11,"l":6.97,"n":490,"o":7.11,"t":"2026-08-28T19:45:00Z","v":33065,"vw":7.015765},{"c":7.02,"h":7.02,"l":7.02,"n":14,"o":7.02,"t":"2026-08-28T20:00:00Z","v":12921,"vw":7.02},{"c":7.11,"h":7.11,"l":7.1,"n":4,"o":7.1,"t":"2026-08-31T08:00:00Z","v":2050,"vw":7.106877},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-08-31T12:30:00Z","v":1000,"vw":7.15},{"c":7.09,"h":7.16,"l":7.09,"n":38,"o":7.16,"t":"2026-08-31T13:15:00Z","v":1156,"vw":7.118246},{"c":7.2,"h":7.23,"l":6.99,"n":151,"o":7.01,"t":"2026-08-31T13:30:00Z","v":20002,"vw":7.118683},{"c":7.25,"h":7.25,"l":7.215,"n":45,"o":7.215,"t":"2026-08-31T13:45:00Z","v":3096,"vw":7.242454},{"c":7.28,"h":7.285,"l":7.235,"n":141,"o":7.24,"t":"2026-08-31T14:00:00Z","v":10295,"vw":7.264718},{"c":7.205,"h":7.27,"l":7.19,"n":96,"o":7.27,"t":"2026-08-31T14:15:00Z","v":6503,"vw":7.223556},{"c":7.21,"h":7.21,"l":7.205,"n":12,"o":7.209,"t":"2026-08-31T14:30:00Z","v":1196,"vw":7.209},{"c":7.229,"h":7.229,"l":7.229,"n":1,"o":7.229,"t":"2026-08-31T14:45:00Z","v":150,"vw":7.229},{"c":7.195,"h":7.225,"l":7.195,"n":40,"o":7.225,"t":"2026-08-31T15:00:00Z","v":3534,"vw":7.218396},{"c":7.1762,"h":7.19,"l":7.1762,"n":14,"o":7.19,"t":"2026-08-31T15:15:00Z","v":1268,"vw":7.18785},{"c":7.16,"h":7.175,"l":7.16,"n":21,"o":7.175,"t":"2026-08-31T15:30:00Z","v":1877,"vw":7.166415},{"c":7.17,"h":7.17,"l":7.1577,"n":17,"o":7.1577,"t":"2026-08-31T15:45:00Z","v":978,"vw":7.161353},{"c":7.15,"h":7.1537,"l":7.12,"n":62,"o":7.1537,"t":"2026-08-31T16:00:00Z","v":6920,"vw":7.141628},{"c":7.18,"h":7.18,"l":7.13,"n":67,"o":7.15,"t":"2026-08-31T16:15:00Z","v":9196,"vw":7.143972},{"c":7.185,"h":7.185,"l":7.185,"n":4,"o":7.185,"t":"2026-08-31T16:30:00Z","v":162,"vw":7.185},{"c":7.18,"h":7.185,"l":7.18,"n":28,"o":7.1801,"t":"2026-08-31T16:45:00Z","v":3796,"vw":7.182928},{"c":7.185,"h":7.185,"l":7.1805,"n":5,"o":7.1805,"t":"2026-08-31T17:00:00Z","v":2104,"vw":7.182857},{"c":7.165,"h":7.18,"l":7.16,"n":67,"o":7.18,"t":"2026-08-31T17:15:00Z","v":15041,"vw":7.164212},{"c":7.175,"h":7.175,"l":7.17,"n":15,"o":7.17,"t":"2026-08-31T17:30:00Z","v":823,"vw":7.173333},{"c":7.175,"h":7.2,"l":7.17,"n":93,"o":7.175,"t":"2026-08-31T18:00:00Z","v":13394,"vw":7.175211},{"c":7.175,"h":7.175,"l":7.175,"n":1,"o":7.175,"t":"2026-08-31T18:15:00Z","v":300,"vw":7.175},{"c":7.171,"h":7.171,"l":7.171,"n":2,"o":7.171,"t":"2026-08-31T18:30:00Z","v":120,"vw":7.171},{"c":7.2,"h":7.2,"l":7.18,"n":70,"o":7.18,"t":"2026-08-31T18:45:00Z","v":3036,"vw":7.188846},{"c":7.218,"h":7.218,"l":7.2,"n":23,"o":7.2,"t":"2026-08-31T19:00:00Z","v":6264,"vw":7.21039},{"c":7.215,"h":7.226,"l":7.21,"n":90,"o":7.212,"t":"2026-08-31T19:15:00Z","v":7463,"vw":7.214574},{"c":7.2177,"h":7.23,"l":7.21,"n":104,"o":7.215,"t":"2026-08-31T19:30:00Z","v":3606,"vw":7.21834},{"c":7.201,"h":7.22,"l":7.19,"n":162,"o":7.215,"t":"2026-08-31T19:45:00Z","v":9890,"vw":7.205765},{"c":7.21,"h":7.21,"l":7.21,"n":6,"o":7.21,"t":"2026-08-31T20:00:00Z","v":4710,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-08-31T20:30:00Z","v":297,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-09-01T12:30:00Z","v":164,"vw":7.21},{"c":7.14,"h":7.2,"l":7.12,"n":394,"o":7.12,"t":"2026-09-01T13:30:00Z","v":43432,"vw":7.141199},{"c":7.17,"h":7.18,"l":7.15,"n":51,"o":7.17,"t":"2026-09-01T13:45:00Z","v":4179,"vw":7.166614},{"c":7.16,"h":7.21,"l":7.16,"n":40,"o":7.1777,"t":"2026-09-01T14:00:00Z","v":4089,"vw":7.202983},{"c":7.17,"h":7.17,"l":7.17,"n":13,"o":7.17,"t":"2026-09-01T14:15:00Z","v":1056,"vw":7.17},{"c":7.21,"h":7.21,"l":7.18,"n":20,"o":7.18,"t":"2026-09-01T14:30:00Z","v":1221,"vw":7.202},{"c":7.15,"h":7.22,"l":7.15,"n":60,"o":7.22,"t":"2026-09-01T15:00:00Z","v":7304,"vw":7.212119},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-09-01T15:15:00Z","v":220,"vw":7.14},{"c":7.1219,"h":7.1219,"l":7.1219,"n":1,"o":7.1219,"t":"2026-09-01T15:45:00Z","v":150,"vw":7.1219},{"c":7.15,"h":7.15,"l":7.125,"n":31,"o":7.125,"t":"2026-09-01T16:00:00Z","v":1981,"vw":7.138725},{"c":7.125,"h":7.145,"l":7.125,"n":20,"o":7.145,"t":"2026-09-01T16:15:00Z","v":2147,"vw":7.132705},{"c":7.1081,"h":7.12,"l":7.1081,"n":11,"o":7.12,"t":"2026-09-01T16:30:00Z","v":764,"vw":7.116033},{"c":7.145,"h":7.15,"l":7.105,"n":43,"o":7.105,"t":"2026-09-01T16:45:00Z","v":4027,"vw":7.125888},{"c":7.11,"h":7.14,"l":7.11,"n":30,"o":7.14,"t":"2026-09-01T17:00:00Z","v":3522,"vw":7.122031},{"c":7.125,"h":7.125,"l":7.115,"n":19,"o":7.1199,"t":"2026-09-01T17:15:00Z","v":1819,"vw":7.118329},{"c":7.12,"h":7.1201,"l":7.12,"n":15,"o":7.1201,"t":"2026-09-01T17:30:00Z","v":1726,"vw":7.120038},{"c":7.1101,"h":7.115,"l":7.1101,"n":31,"o":7.115,"t":"2026-09-01T17:45:00Z","v":294,"vw":7.1124},{"c":7.045,"h":7.11,"l":7.045,"n":88,"o":7.11,"t":"2026-09-01T18:00:00Z","v":20489,"vw":7.066446},{"c":7.06,"h":7.065,"l":7.045,"n":18,"o":7.06,"t":"2026-09-01T18:15:00Z","v":3552,"vw":7.059434},{"c":7.06,"h":7.0699,"l":7.045,"n":58,"o":7.06,"t":"2026-09-01T18:30:00Z","v":6034,"vw":7.053341},{"c":7.065,"h":7.07,"l":7.06,"n":11,"o":7.06,"t":"2026-09-01T18:45:00Z","v":883,"vw":7.06336},{"c":7.075,"h":7.085,"l":7.065,"n":44,"o":7.07,"t":"2026-09-01T19:00:00Z","v":3173,"vw":7.071549},{"c":7.08,"h":7.08,"l":7.075,"n":19,"o":7.08,"t":"2026-09-01T19:15:00Z","v":1522,"vw":7.0775},{"c":7.08,"h":7.08,"l":7.065,"n":45,"o":7.08,"t":"2026-09-01T19:30:00Z","v":4722,"vw":7.076144},{"c":7.05,"h":7.07,"l":7.045,"n":181,"o":7.065,"t":"2026-09-01T19:45:00Z","v":14600,"vw":7.059806},{"c":7.06,"h":7.06,"l":7.06,"n":5,"o":7.06,"t":"2026-09-01T20:00:00Z","v":3137,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-09-01T20:30:00Z","v":205,"vw":7.06},{"c":7.1,"h":7.145,"l":7.06,"n":95,"o":7.09,"t":"2026-09-02T13:30:00Z","v":7289,"vw":7.079863},{"c":7.17,"h":7.17,"l":7.13,"n":25,"o":7.13,"t":"2026-09-02T14:00:00Z","v":1032,"vw":7.158333},{"c":7.15,"h":7.1899,"l":7.15,"n":41,"o":7.17,"t":"2026-09-02T14:15:00Z","v":2593,"vw":7.168767},{"c":7.135,"h":7.16,"l":7.13,"n":18,"o":7.16,"t":"2026-09-02T14:30:00Z","v":1563,"vw":7.144214},{"c":7.1,"h":7.11,"l":7.1,"n":9,"o":7.11,"t":"2026-09-02T14:45:00Z","v":442,"vw":7.103333},{"c":7.09,"h":7.09,"l":7.09,"n":18,"o":7.09,"t":"2026-09-02T15:00:00Z","v":702,"vw":7.09},{"c":7.095,"h":7.1,"l":7.095,"n":18,"o":7.1,"t":"2026-09-02T15:15:00Z","v":2583,"vw":7.098291},{"c":7.065,"h":7.09,"l":7.06,"n":22,"o":7.09,"t":"2026-09-02T15:30:00Z","v":6557,"vw":7.067754},{"c":7.08,"h":7.08,"l":7.07,"n":25,"o":7.07,"t":"2026-09-02T15:45:00Z","v":2680,"vw":7.077032},{"c":7.07,"h":7.075,"l":7.06,"n":37,"o":7.07,"t":"2026-09-02T16:00:00Z","v":6201,"vw":7.067822},{"c":7.075,"h":7.075,"l":7.075,"n":1,"o":7.075,"t":"2026-09-02T16:30:00Z","v":255,"vw":7.075},{"c":7.09,"h":7.0988,"l":7.09,"n":17,"o":7.09,"t":"2026-09-02T16:45:00Z","v":1258,"vw":7.090815},{"c":7.085,"h":7.09,"l":7.085,"n":31,"o":7.09,"t":"2026-09-02T17:30:00Z","v":1765,"vw":7.089307},{"c":7.08,"h":7.08,"l":7.08,"n":8,"o":7.08,"t":"2026-09-02T18:00:00Z","v":426,"vw":7.08},{"c":7.075,"h":7.075,"l":7.075,"n":18,"o":7.075,"t":"2026-09-02T18:15:00Z","v":500,"vw":7.075},{"c":7.075,"h":7.08,"l":7.075,"n":39,"o":7.08,"t":"2026-09-02T18:30:00Z","v":2331,"vw":7.075491},{"c":7.09,"h":7.09,"l":7.08,"n":81,"o":7.08,"t":"2026-09-02T18:45:00Z","v":2185,"vw":7.088538},{"c":7.11,"h":7.11,"l":7.1,"n":31,"o":7.1,"t":"2026-09-02T19:00:00Z","v":923,"vw":7.105333},{"c":7.09,"h":7.12,"l":7.09,"n":51,"o":7.12,"t":"2026-09-02T19:15:00Z","v":4116,"vw":7.111486},{"c":7.07,"h":7.08,"l":7.07,"n":24,"o":7.08,"t":"2026-09-02T19:30:00Z","v":1914,"vw":7.073681},{"c":7.055,"h":7.08,"l":7.05,"n":151,"o":7.07,"t":"2026-09-02T19:45:00Z","v":8188,"vw":7.061043},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-09-02T20:00:00Z","v":1078,"vw":7.07},{"c":7.095,"h":7.13,"l":7.0928,"n":46,"o":7.12,"t":"2026-09-03T13:30:00Z","v":4131,"vw":7.117324},{"c":7.06,"h":7.09,"l":7.05,"n":14,"o":7.09,"t":"2026-09-03T13:45:00Z","v":955,"vw":7.066276},{"c":7.0219,"h":7.08,"l":7.02,"n":121,"o":7.06,"t":"2026-09-03T14:00:00Z","v":10976,"vw":7.037492},{"c":7.06,"h":7.06,"l":7.04,"n":97,"o":7.04,"t":"2026-09-03T14:15:00Z","v":3113,"vw":7.052146},{"c":7.1,"h":7.11,"l":7.08,"n":51,"o":7.08,"t":"2026-09-03T14:30:00Z","v":4187,"vw":7.097674},{"c":7.07,"h":7.09,"l":7.05,"n":37,"o":7.08,"t":"2026-09-03T14:45:00Z","v":2697,"vw":7.069535},{"c":7.0701,"h":7.0704,"l":7.0701,"n":3,"o":7.0704,"t":"2026-09-03T15:00:00Z","v":304,"vw":7.0703},{"c":7.11,"h":7.11,"l":7.09,"n":21,"o":7.09,"t":"2026-09-03T15:15:00Z","v":1080,"vw":7.099662},{"c":7.12,"h":7.14,"l":7.12,"n":44,"o":7.13,"t":"2026-09-03T15:30:00Z","v":4069,"vw":7.132909},{"c":7.11,"h":7.11,"l":7.11,"n":8,"o":7.11,"t":"2026-09-03T16:00:00Z","v":497,"vw":7.11},{"c":7.13,"h":7.14,"l":7.1,"n":109,"o":7.1,"t":"2026-09-03T16:15:00Z","v":4195,"vw":7.115192},{"c":7.111,"h":7.13,"l":7.111,"n":27,"o":7.1201,"t":"2026-09-03T16:30:00Z","v":3523,"vw":7.12078},{"c":7.11,"h":7.11,"l":7.09,"n":11,"o":7.11,"t":"2026-09-03T16:45:00Z","v":1350,"vw":7.103486},{"c":7.1,"h":7.1,"l":7.1,"n":37,"o":7.1,"t":"2026-09-03T17:00:00Z","v":751,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-09-03T17:30:00Z","v":100,"vw":7.09},{"c":7.1,"h":7.1,"l":7.1,"n":16,"o":7.1,"t":"2026-09-03T17:45:00Z","v":616,"vw":7.1},{"c":7.12,"h":7.12,"l":7.11,"n":27,"o":7.11,"t":"2026-09-03T18:00:00Z","v":1771,"vw":7.112762},{"c":7.115,"h":7.13,"l":7.11,"n":33,"o":7.13,"t":"2026-09-03T18:15:00Z","v":2709,"vw":7.11505},{"c":7.1,"h":7.11,"l":7.1,"n":8,"o":7.11,"t":"2026-09-03T18:30:00Z","v":548,"vw":7.106667},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-09-03T18:45:00Z","v":166,"vw":7.1},{"c":7.09,"h":7.1,"l":7.09,"n":4,"o":7.1,"t":"2026-09-03T19:00:00Z","v":614,"vw":7.091667},{"c":7.08,"h":7.09,"l":7.08,"n":25,"o":7.09,"t":"2026-09-03T19:15:00Z","v":648,"vw":7.083333},{"c":7.04,"h":7.08,"l":7.03,"n":131,"o":7.08,"t":"2026-09-03T19:30:00Z","v":5806,"vw":7.040936},{"c":7.03,"h":7.04,"l":7.015,"n":246,"o":7.035,"t":"2026-09-03T19:45:00Z","v":23561,"vw":7.028612},{"c":7.03,"h":7.03,"l":7.03,"n":4,"o":7.03,"t":"2026-09-03T20:00:00Z","v":4049,"vw":7.03},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-09-03T21:00:00Z","v":100,"vw":7.03},{"c":7.11,"h":7.12,"l":7,"n":63,"o":7.02,"t":"2026-09-04T13:30:00Z","v":7482,"vw":7.040146},{"c":7.09,"h":7.1,"l":7.09,"n":19,"o":7.1,"t":"2026-09-04T13:45:00Z","v":1898,"vw":7.093464},{"c":7.12,"h":7.16,"l":7.11,"n":48,"o":7.12,"t":"2026-09-04T14:00:00Z","v":3770,"vw":7.13657},{"c":7.145,"h":7.145,"l":7.11,"n":25,"o":7.11,"t":"2026-09-04T14:15:00Z","v":1707,"vw":7.118766},{"c":7.2,"h":7.2,"l":7.1,"n":195,"o":7.14,"t":"2026-09-04T14:30:00Z","v":18755,"vw":7.160455},{"c":7.26,"h":7.26,"l":7.19,"n":54,"o":7.19,"t":"2026-09-04T14:45:00Z","v":6913,"vw":7.235302},{"c":7.29,"h":7.29,"l":7.26,"n":27,"o":7.26,"t":"2026-09-04T15:00:00Z","v":1414,"vw":7.275849},{"c":7.29,"h":7.29,"l":7.275,"n":48,"o":7.29,"t":"2026-09-04T15:15:00Z","v":3774,"vw":7.282417},{"c":7.31,"h":7.31,"l":7.27,"n":41,"o":7.285,"t":"2026-09-04T15:30:00Z","v":3215,"vw":7.289138},{"c":7.3009,"h":7.31,"l":7.3009,"n":21,"o":7.31,"t":"2026-09-04T15:45:00Z","v":2437,"vw":7.307353},{"c":7.43,"h":7.43,"l":7.31,"n":93,"o":7.31,"t":"2026-09-04T16:00:00Z","v":22247,"vw":7.395782},{"c":7.44,"h":7.45,"l":7.42,"n":92,"o":7.44,"t":"2026-09-04T16:15:00Z","v":12336,"vw":7.430743},{"c":7.44,"h":7.485,"l":7.435,"n":94,"o":7.435,"t":"2026-09-04T16:30:00Z","v":10969,"vw":7.460109},{"c":7.44,"h":7.46,"l":7.43,"n":59,"o":7.45,"t":"2026-09-04T17:00:00Z","v":5029,"vw":7.4458},{"c":7.45,"h":7.46,"l":7.4319,"n":27,"o":7.4319,"t":"2026-09-04T17:15:00Z","v":1869,"vw":7.450052},{"c":7.495,"h":7.495,"l":7.4399,"n":83,"o":7.44,"t":"2026-09-04T17:30:00Z","v":19243,"vw":7.47215},{"c":7.48,"h":7.49,"l":7.47,"n":64,"o":7.49,"t":"2026-09-04T17:45:00Z","v":5573,"vw":7.480902},{"c":7.4992,"h":7.4992,"l":7.485,"n":69,"o":7.485,"t":"2026-09-04T18:00:00Z","v":8703,"vw":7.49839},{"c":7.49,"h":7.4998,"l":7.49,"n":9,"o":7.495,"t":"2026-09-04T18:15:00Z","v":1460,"vw":7.491722},{"c":7.565,"h":7.585,"l":7.495,"n":223,"o":7.495,"t":"2026-09-04T18:30:00Z","v":42180,"vw":7.533542},{"c":7.535,"h":7.6,"l":7.515,"n":178,"o":7.565,"t":"2026-09-04T18:45:00Z","v":28856,"vw":7.571996},{"c":7.5199,"h":7.535,"l":7.5032,"n":58,"o":7.53,"t":"2026-09-04T19:00:00Z","v":5592,"vw":7.521185},{"c":7.51,"h":7.545,"l":7.5,"n":79,"o":7.52,"t":"2026-09-04T19:15:00Z","v":7107,"vw":7.533457},{"c":7.53,"h":7.53,"l":7.51,"n":29,"o":7.51,"t":"2026-09-04T19:30:00Z","v":1820,"vw":7.527083},{"c":7.455,"h":7.525,"l":7.44,"n":244,"o":7.525,"t":"2026-09-04T19:45:00Z","v":23508,"vw":7.487572},{"c":7.46,"h":7.46,"l":7.46,"n":6,"o":7.46,"t":"2026-09-04T20:00:00Z","v":1984,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-09-04T20:30:00Z","v":433,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-09-08T11:15:00Z","v":200,"vw":7.46},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-09-08T12:15:00Z","v":640,"vw":7.5},{"c":7.47,"h":7.57,"l":7.47,"n":15,"o":7.57,"t":"2026-09-08T13:15:00Z","v":799,"vw":7.512677},{"c":7.5,"h":7.5,"l":7.37,"n":208,"o":7.46,"t":"2026-09-08T13:30:00Z","v":15672,"vw":7.43715},{"c":7.4866,"h":7.54,"l":7.47,"n":91,"o":7.5,"t":"2026-09-08T13:45:00Z","v":10573,"vw":7.507153},{"c":7.475,"h":7.48,"l":7.4,"n":202,"o":7.45,"t":"2026-09-08T14:00:00Z","v":13184,"vw":7.457655},{"c":7.46,"h":7.51,"l":7.46,"n":92,"o":7.48,"t":"2026-09-08T14:15:00Z","v":4804,"vw":7.48255},{"c":7.46,"h":7.46,"l":7.45,"n":9,"o":7.45,"t":"2026-09-08T14:30:00Z","v":467,"vw":7.4525},{"c":7.49,"h":7.51,"l":7.45,"n":47,"o":7.452,"t":"2026-09-08T14:45:00Z","v":3172,"vw":7.461139},{"c":7.525,"h":7.525,"l":7.51,"n":35,"o":7.5198,"t":"2026-09-08T15:00:00Z","v":3202,"vw":7.519655},{"c":7.54,"h":7.54,"l":7.52,"n":104,"o":7.52,"t":"2026-09-08T15:15:00Z","v":4250,"vw":7.535637},{"c":7.5888,"h":7.5888,"l":7.54,"n":92,"o":7.56,"t":"2026-09-08T15:30:00Z","v":5103,"vw":7.558994},{"c":7.52,"h":7.58,"l":7.49,"n":234,"o":7.58,"t":"2026-09-08T15:45:00Z","v":13931,"vw":7.52345},{"c":7.58,"h":7.58,"l":7.47,"n":117,"o":7.495,"t":"2026-09-08T16:00:00Z","v":7701,"vw":7.522185},{"c":7.6,"h":7.63,"l":7.59,"n":167,"o":7.59,"t":"2026-09-08T16:15:00Z","v":24197,"vw":7.606106},{"c":7.62,"h":7.6262,"l":7.6,"n":79,"o":7.605,"t":"2026-09-08T16:30:00Z","v":4434,"vw":7.613339},{"c":7.665,"h":7.67,"l":7.6219,"n":124,"o":7.63,"t":"2026-09-08T16:45:00Z","v":7714,"vw":7.643667},{"c":7.665,"h":7.67,"l":7.66,"n":46,"o":7.66,"t":"2026-09-08T17:00:00Z","v":3088,"vw":7.664011},{"c":7.61,"h":7.66,"l":7.6013,"n":101,"o":7.66,"t":"2026-09-08T17:15:00Z","v":10019,"vw":7.631386},{"c":7.5783,"h":7.61,"l":7.5783,"n":160,"o":7.605,"t":"2026-09-08T17:30:00Z","v":14485,"vw":7.595614},{"c":7.6,"h":7.61,"l":7.59,"n":76,"o":7.59,"t":"2026-09-08T17:45:00Z","v":4973,"vw":7.596832},{"c":7.6,"h":7.6,"l":7.58,"n":61,"o":7.59,"t":"2026-09-08T18:00:00Z","v":3468,"vw":7.589259},{"c":7.585,"h":7.61,"l":7.58,"n":73,"o":7.6,"t":"2026-09-08T18:15:00Z","v":3727,"vw":7.592664},{"c":7.585,"h":7.59,"l":7.58,"n":60,"o":7.58,"t":"2026-09-08T18:30:00Z","v":3097,"vw":7.588526},{"c":7.565,"h":7.59,"l":7.565,"n":90,"o":7.59,"t":"2026-09-08T18:45:00Z","v":4883,"vw":7.576702},{"c":7.58,"h":7.58,"l":7.53,"n":85,"o":7.5691,"t":"2026-09-08T19:00:00Z","v":8097,"vw":7.554727},{"c":7.61,"h":7.61,"l":7.59,"n":105,"o":7.59,"t":"2026-09-08T19:15:00Z","v":6049,"vw":7.602556},{"c":7.58,"h":7.61,"l":7.56,"n":110,"o":7.61,"t":"2026-09-08T19:30:00Z","v":5501,"vw":7.58932},{"c":7.55,"h":7.58,"l":7.54,"n":278,"o":7.57,"t":"2026-09-08T19:45:00Z","v":21318,"vw":7.561631},{"c":7.56,"h":7.56,"l":7.56,"n":6,"o":7.56,"t":"2026-09-08T20:00:00Z","v":942,"vw":7.56},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-09-09T13:15:00Z","v":200,"vw":7.71},{"c":7.55,"h":7.59,"l":7.55,"n":79,"o":7.55,"t":"2026-09-09T13:30:00Z","v":7196,"vw":7.55851},{"c":7.55,"h":7.57,"l":7.535,"n":88,"o":7.5426,"t":"2026-09-09T13:45:00Z","v":2783,"vw":7.556149},{"c":7.49,"h":7.545,"l":7.47,"n":83,"o":7.545,"t":"2026-09-09T14:00:00Z","v":8688,"vw":7.509225},{"c":7.5,"h":7.5,"l":7.47,"n":49,"o":7.5,"t":"2026-09-09T14:15:00Z","v":2702,"vw":7.494736},{"c":7.54,"h":7.545,"l":7.54,"n":14,"o":7.545,"t":"2026-09-09T14:30:00Z","v":1210,"vw":7.542392},{"c":7.54,"h":7.54,"l":7.54,"n":33,"o":7.54,"t":"2026-09-09T14:45:00Z","v":1543,"vw":7.54},{"c":7.55,"h":7.55,"l":7.54,"n":38,"o":7.545,"t":"2026-09-09T15:00:00Z","v":2331,"vw":7.548636},{"c":7.54,"h":7.55,"l":7.54,"n":41,"o":7.55,"t":"2026-09-09T15:15:00Z","v":1474,"vw":7.547816},{"c":7.53,"h":7.54,"l":7.53,"n":13,"o":7.54,"t":"2026-09-09T15:30:00Z","v":1439,"vw":7.533077},{"c":7.525,"h":7.525,"l":7.525,"n":1,"o":7.525,"t":"2026-09-09T15:45:00Z","v":100,"vw":7.525},{"c":7.53,"h":7.535,"l":7.525,"n":36,"o":7.525,"t":"2026-09-09T16:00:00Z","v":3038,"vw":7.532549},{"c":7.49,"h":7.52,"l":7.49,"n":19,"o":7.52,"t":"2026-09-09T16:15:00Z","v":882,"vw":7.501244},{"c":7.46,"h":7.495,"l":7.4,"n":279,"o":7.495,"t":"2026-09-09T16:30:00Z","v":37229,"vw":7.428631},{"c":7.4975,"h":7.4975,"l":7.485,"n":44,"o":7.49,"t":"2026-09-09T17:15:00Z","v":6045,"vw":7.489893},{"c":7.48,"h":7.49,"l":7.48,"n":33,"o":7.49,"t":"2026-09-09T17:30:00Z","v":2205,"vw":7.488096},{"c":7.48,"h":7.48,"l":7.48,"n":14,"o":7.48,"t":"2026-09-09T17:45:00Z","v":1724,"vw":7.48},{"c":7.485,"h":7.485,"l":7.485,"n":2,"o":7.485,"t":"2026-09-09T18:15:00Z","v":1100,"vw":7.485},{"c":7.48,"h":7.486,"l":7.48,"n":40,"o":7.486,"t":"2026-09-09T18:30:00Z","v":4840,"vw":7.482913},{"c":7.46,"h":7.47,"l":7.46,"n":26,"o":7.47,"t":"2026-09-09T18:45:00Z","v":1449,"vw":7.46477},{"c":7.46,"h":7.46,"l":7.46,"n":11,"o":7.46,"t":"2026-09-09T19:00:00Z","v":292,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":22,"o":7.46,"t":"2026-09-09T19:15:00Z","v":1012,"vw":7.46},{"c":7.465,"h":7.47,"l":7.45,"n":40,"o":7.46,"t":"2026-09-09T19:30:00Z","v":5014,"vw":7.464887},{"c":7.46,"h":7.48,"l":7.45,"n":171,"o":7.465,"t":"2026-09-09T19:45:00Z","v":10636,"vw":7.458645},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-09-09T20:00:00Z","v":1079,"vw":7.46},{"c":7.42,"h":7.43,"l":7.4,"n":23,"o":7.4,"t":"2026-09-10T13:30:00Z","v":1580,"vw":7.412864},{"c":7.51,"h":7.52,"l":7.4238,"n":89,"o":7.4238,"t":"2026-09-10T13:45:00Z","v":12354,"vw":7.491187},{"c":7.48,"h":7.515,"l":7.4739,"n":33,"o":7.4739,"t":"2026-09-10T14:00:00Z","v":2171,"vw":7.492343},{"c":7.52,"h":7.52,"l":7.49,"n":20,"o":7.49,"t":"2026-09-10T14:15:00Z","v":1005,"vw":7.502424},{"c":7.53,"h":7.5432,"l":7.52,"n":49,"o":7.5432,"t":"2026-09-10T14:45:00Z","v":3600,"vw":7.536046},{"c":7.53,"h":7.54,"l":7.53,"n":28,"o":7.53,"t":"2026-09-10T15:00:00Z","v":5594,"vw":7.53188},{"c":7.52,"h":7.55,"l":7.52,"n":32,"o":7.55,"t":"2026-09-10T15:15:00Z","v":2217,"vw":7.538705},{"c":7.54,"h":7.54,"l":7.54,"n":31,"o":7.54,"t":"2026-09-10T16:00:00Z","v":531,"vw":7.54},{"c":7.535,"h":7.54,"l":7.535,"n":12,"o":7.54,"t":"2026-09-10T16:15:00Z","v":717,"vw":7.53875},{"c":7.51,"h":7.538,"l":7.51,"n":29,"o":7.538,"t":"2026-09-10T16:30:00Z","v":1829,"vw":7.521311},{"c":7.5,"h":7.515,"l":7.5,"n":28,"o":7.515,"t":"2026-09-10T16:45:00Z","v":1504,"vw":7.508967},{"c":7.49,"h":7.505,"l":7.49,"n":18,"o":7.505,"t":"2026-09-10T17:00:00Z","v":1146,"vw":7.4975},{"c":7.49,"h":7.49,"l":7.485,"n":12,"o":7.485,"t":"2026-09-10T17:15:00Z","v":421,"vw":7.4875},{"c":7.48,"h":7.48,"l":7.475,"n":34,"o":7.48,"t":"2026-09-10T17:30:00Z","v":2910,"vw":7.479727},{"c":7.475,"h":7.475,"l":7.475,"n":7,"o":7.475,"t":"2026-09-10T17:45:00Z","v":416,"vw":7.475},{"c":7.42,"h":7.47,"l":7.42,"n":38,"o":7.47,"t":"2026-09-10T18:00:00Z","v":2950,"vw":7.434838},{"c":7.4145,"h":7.42,"l":7.4145,"n":16,"o":7.42,"t":"2026-09-10T18:15:00Z","v":767,"vw":7.418604},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-09-10T18:45:00Z","v":163,"vw":7.41},{"c":7.47,"h":7.47,"l":7.415,"n":58,"o":7.415,"t":"2026-09-10T19:00:00Z","v":6462,"vw":7.437958},{"c":7.42,"h":7.465,"l":7.42,"n":63,"o":7.465,"t":"2026-09-10T19:15:00Z","v":7080,"vw":7.446652},{"c":7.405,"h":7.425,"l":7.4043,"n":26,"o":7.425,"t":"2026-09-10T19:30:00Z","v":4678,"vw":7.418675},{"c":7.405,"h":7.42,"l":7.405,"n":103,"o":7.405,"t":"2026-09-10T19:45:00Z","v":4563,"vw":7.409386},{"c":7.43,"h":7.43,"l":7.43,"n":6,"o":7.43,"t":"2026-09-10T20:00:00Z","v":1159,"vw":7.43},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-09-11T11:45:00Z","v":100,"vw":7.57},{"c":7.418,"h":7.45,"l":7.4,"n":88,"o":7.45,"t":"2026-09-11T13:30:00Z","v":8467,"vw":7.412882},{"c":7.4517,"h":7.47,"l":7.42,"n":43,"o":7.42,"t":"2026-09-11T13:45:00Z","v":2863,"vw":7.456333},{"c":7.38,"h":7.45,"l":7.38,"n":37,"o":7.45,"t":"2026-09-11T14:00:00Z","v":2415,"vw":7.413716},{"c":7.395,"h":7.4,"l":7.36,"n":55,"o":7.38,"t":"2026-09-11T14:15:00Z","v":3794,"vw":7.382937},{"c":7.39,"h":7.41,"l":7.39,"n":17,"o":7.41,"t":"2026-09-11T14:30:00Z","v":921,"vw":7.403},{"c":7.41,"h":7.41,"l":7.395,"n":23,"o":7.4,"t":"2026-09-11T14:45:00Z","v":1628,"vw":7.405127},{"c":7.4,"h":7.4,"l":7.38,"n":17,"o":7.395,"t":"2026-09-11T15:00:00Z","v":1554,"vw":7.391923},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-11T15:15:00Z","v":100,"vw":7.4},{"c":7.44,"h":7.44,"l":7.415,"n":12,"o":7.415,"t":"2026-09-11T15:30:00Z","v":5433,"vw":7.418009},{"c":7.5997,"h":7.5997,"l":7.44,"n":341,"o":7.44,"t":"2026-09-11T15:45:00Z","v":92773,"vw":7.531493},{"c":7.64,"h":7.65,"l":7.56,"n":228,"o":7.59,"t":"2026-09-11T16:00:00Z","v":81181,"vw":7.605466},{"c":7.66,"h":7.6789,"l":7.61,"n":155,"o":7.63,"t":"2026-09-11T16:15:00Z","v":22852,"vw":7.657564},{"c":7.635,"h":7.65,"l":7.615,"n":57,"o":7.65,"t":"2026-09-11T16:30:00Z","v":3523,"vw":7.632222},{"c":7.6,"h":7.62,"l":7.6,"n":34,"o":7.62,"t":"2026-09-11T16:45:00Z","v":1775,"vw":7.614429},{"c":7.61,"h":7.6101,"l":7.61,"n":13,"o":7.6101,"t":"2026-09-11T17:00:00Z","v":1023,"vw":7.610063},{"c":7.615,"h":7.6603,"l":7.61,"n":133,"o":7.61,"t":"2026-09-11T17:15:00Z","v":19385,"vw":7.643333},{"c":7.6099,"h":7.615,"l":7.595,"n":34,"o":7.615,"t":"2026-09-11T17:30:00Z","v":2250,"vw":7.606},{"c":7.6001,"h":7.6001,"l":7.6001,"n":2,"o":7.6001,"t":"2026-09-11T17:45:00Z","v":439,"vw":7.6001},{"c":7.61,"h":7.615,"l":7.605,"n":12,"o":7.605,"t":"2026-09-11T18:00:00Z","v":927,"vw":7.611111},{"c":7.62,"h":7.62,"l":7.615,"n":8,"o":7.615,"t":"2026-09-11T18:15:00Z","v":490,"vw":7.618232},{"c":7.68,"h":7.72,"l":7.6299,"n":406,"o":7.6299,"t":"2026-09-11T18:30:00Z","v":58365,"vw":7.687666},{"c":7.685,"h":7.7,"l":7.68,"n":51,"o":7.68,"t":"2026-09-11T18:45:00Z","v":4203,"vw":7.690301},{"c":7.69,"h":7.695,"l":7.69,"n":41,"o":7.695,"t":"2026-09-11T19:00:00Z","v":1039,"vw":7.693039},{"c":7.675,"h":7.7,"l":7.665,"n":123,"o":7.7,"t":"2026-09-11T19:15:00Z","v":8939,"vw":7.673286},{"c":7.67,"h":7.675,"l":7.655,"n":105,"o":7.675,"t":"2026-09-11T19:30:00Z","v":9698,"vw":7.661231},{"c":7.63,"h":7.69,"l":7.62,"n":220,"o":7.665,"t":"2026-09-11T19:45:00Z","v":21675,"vw":7.663108},{"c":7.64,"h":7.64,"l":7.64,"n":15,"o":7.64,"t":"2026-09-11T20:00:00Z","v":3678,"vw":7.64},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-11T23:30:00Z","v":2000,"vw":7.7},{"c":7.66,"h":7.66,"l":7.5553,"n":92,"o":7.57,"t":"2026-09-14T13:30:00Z","v":13819,"vw":7.586162},{"c":7.665,"h":7.665,"l":7.62,"n":92,"o":7.665,"t":"2026-09-14T13:45:00Z","v":13559,"vw":7.637939},{"c":7.67,"h":7.7,"l":7.655,"n":52,"o":7.665,"t":"2026-09-14T14:00:00Z","v":6027,"vw":7.672529},{"c":7.69,"h":7.695,"l":7.68,"n":38,"o":7.68,"t":"2026-09-14T14:15:00Z","v":3233,"vw":7.687692},{"c":7.66,"h":7.7,"l":7.65,"n":69,"o":7.685,"t":"2026-09-14T14:30:00Z","v":6449,"vw":7.665799},{"c":7.64,"h":7.69,"l":7.62,"n":121,"o":7.66,"t":"2026-09-14T14:45:00Z","v":18751,"vw":7.654106},{"c":7.66,"h":7.68,"l":7.635,"n":86,"o":7.635,"t":"2026-09-14T15:00:00Z","v":4935,"vw":7.662791},{"c":7.68,"h":7.69,"l":7.66,"n":26,"o":7.67,"t":"2026-09-14T15:15:00Z","v":1764,"vw":7.671419},{"c":7.69,"h":7.715,"l":7.655,"n":122,"o":7.67,"t":"2026-09-14T15:30:00Z","v":13852,"vw":7.692828},{"c":7.67,"h":7.68,"l":7.67,"n":34,"o":7.68,"t":"2026-09-14T15:45:00Z","v":3136,"vw":7.67242},{"c":7.66,"h":7.675,"l":7.655,"n":61,"o":7.675,"t":"2026-09-14T16:00:00Z","v":3339,"vw":7.664349},{"c":7.68,"h":7.69,"l":7.66,"n":33,"o":7.66,"t":"2026-09-14T16:15:00Z","v":3403,"vw":7.668654},{"c":7.65,"h":7.68,"l":7.65,"n":44,"o":7.68,"t":"2026-09-14T16:30:00Z","v":3114,"vw":7.659426},{"c":7.66,"h":7.67,"l":7.66,"n":8,"o":7.66,"t":"2026-09-14T16:45:00Z","v":724,"vw":7.661422},{"c":7.645,"h":7.66,"l":7.645,"n":28,"o":7.65,"t":"2026-09-14T17:00:00Z","v":2499,"vw":7.651078},{"c":7.655,"h":7.655,"l":7.6414,"n":18,"o":7.6414,"t":"2026-09-14T17:15:00Z","v":1754,"vw":7.652209},{"c":7.645,"h":7.66,"l":7.645,"n":28,"o":7.655,"t":"2026-09-14T17:30:00Z","v":2258,"vw":7.64991},{"c":7.59,"h":7.645,"l":7.58,"n":97,"o":7.645,"t":"2026-09-14T17:45:00Z","v":8105,"vw":7.621148},{"c":7.595,"h":7.6,"l":7.59,"n":136,"o":7.59,"t":"2026-09-14T18:00:00Z","v":5640,"vw":7.59558},{"c":7.57,"h":7.595,"l":7.57,"n":57,"o":7.595,"t":"2026-09-14T18:15:00Z","v":5312,"vw":7.584252},{"c":7.585,"h":7.6,"l":7.58,"n":46,"o":7.58,"t":"2026-09-14T18:30:00Z","v":10062,"vw":7.588824},{"c":7.625,"h":7.625,"l":7.59,"n":87,"o":7.59,"t":"2026-09-14T18:45:00Z","v":9382,"vw":7.608466},{"c":7.645,"h":7.65,"l":7.62,"n":68,"o":7.62,"t":"2026-09-14T19:00:00Z","v":4618,"vw":7.627513},{"c":7.645,"h":7.645,"l":7.64,"n":26,"o":7.64,"t":"2026-09-14T19:15:00Z","v":1768,"vw":7.642812},{"c":7.645,"h":7.645,"l":7.64,"n":59,"o":7.645,"t":"2026-09-14T19:30:00Z","v":5286,"vw":7.641809},{"c":7.63,"h":7.65,"l":7.61,"n":186,"o":7.645,"t":"2026-09-14T19:45:00Z","v":14668,"vw":7.625385},{"c":7.63,"h":7.63,"l":7.63,"n":10,"o":7.63,"t":"2026-09-14T20:00:00Z","v":3806,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-09-15T08:00:00Z","v":182,"vw":7.63},{"c":7.68,"h":7.68,"l":7.63,"n":47,"o":7.63,"t":"2026-09-15T13:30:00Z","v":2619,"vw":7.636043},{"c":7.64,"h":7.67,"l":7.63,"n":70,"o":7.67,"t":"2026-09-15T13:45:00Z","v":4469,"vw":7.64429},{"c":7.62,"h":7.65,"l":7.62,"n":78,"o":7.63,"t":"2026-09-15T14:00:00Z","v":5368,"vw":7.631205},{"c":7.65,"h":7.65,"l":7.63,"n":39,"o":7.63,"t":"2026-09-15T14:15:00Z","v":2640,"vw":7.640486},{"c":7.61,"h":7.65,"l":7.61,"n":65,"o":7.645,"t":"2026-09-15T14:30:00Z","v":6586,"vw":7.636448},{"c":7.58,"h":7.61,"l":7.58,"n":36,"o":7.61,"t":"2026-09-15T14:45:00Z","v":3209,"vw":7.595071},{"c":7.61,"h":7.61,"l":7.5723,"n":59,"o":7.5723,"t":"2026-09-15T15:00:00Z","v":3440,"vw":7.590965},{"c":7.615,"h":7.615,"l":7.61,"n":13,"o":7.61,"t":"2026-09-15T15:15:00Z","v":343,"vw":7.6125},{"c":7.63,"h":7.63,"l":7.615,"n":16,"o":7.615,"t":"2026-09-15T15:30:00Z","v":2525,"vw":7.626674},{"c":7.63,"h":7.64,"l":7.63,"n":19,"o":7.635,"t":"2026-09-15T15:45:00Z","v":2382,"vw":7.638994},{"c":7.63,"h":7.635,"l":7.63,"n":14,"o":7.635,"t":"2026-09-15T16:00:00Z","v":1163,"vw":7.632205},{"c":7.63,"h":7.63,"l":7.625,"n":14,"o":7.625,"t":"2026-09-15T16:15:00Z","v":767,"vw":7.629},{"c":7.65,"h":7.65,"l":7.635,"n":53,"o":7.6393,"t":"2026-09-15T16:30:00Z","v":3866,"vw":7.643055},{"c":7.665,"h":7.67,"l":7.65,"n":32,"o":7.65,"t":"2026-09-15T16:45:00Z","v":2162,"vw":7.661563},{"c":7.65,"h":7.66,"l":7.65,"n":15,"o":7.66,"t":"2026-09-15T17:00:00Z","v":986,"vw":7.655714},{"c":7.65,"h":7.65,"l":7.65,"n":5,"o":7.65,"t":"2026-09-15T17:30:00Z","v":268,"vw":7.65},{"c":7.63,"h":7.645,"l":7.62,"n":52,"o":7.645,"t":"2026-09-15T17:45:00Z","v":3615,"vw":7.635837},{"c":7.655,"h":7.655,"l":7.635,"n":25,"o":7.635,"t":"2026-09-15T18:00:00Z","v":1823,"vw":7.64185},{"c":7.655,"h":7.655,"l":7.65,"n":20,"o":7.655,"t":"2026-09-15T18:15:00Z","v":1149,"vw":7.652249},{"c":7.63,"h":7.65,"l":7.63,"n":82,"o":7.65,"t":"2026-09-15T18:30:00Z","v":8373,"vw":7.63585},{"c":7.64,"h":7.645,"l":7.63,"n":43,"o":7.63,"t":"2026-09-15T18:45:00Z","v":2300,"vw":7.64},{"c":7.64,"h":7.645,"l":7.63,"n":66,"o":7.645,"t":"2026-09-15T19:00:00Z","v":3736,"vw":7.637112},{"c":7.665,"h":7.67,"l":7.64,"n":90,"o":7.64,"t":"2026-09-15T19:15:00Z","v":5564,"vw":7.651823},{"c":7.67,"h":7.68,"l":7.665,"n":119,"o":7.67,"t":"2026-09-15T19:30:00Z","v":7312,"vw":7.672101},{"c":7.66,"h":7.675,"l":7.65,"n":269,"o":7.67,"t":"2026-09-15T19:45:00Z","v":16503,"vw":7.66221},{"c":7.66,"h":7.66,"l":7.66,"n":5,"o":7.66,"t":"2026-09-15T20:00:00Z","v":5212,"vw":7.66},{"c":7.64,"h":7.67,"l":7.6148,"n":27,"o":7.67,"t":"2026-09-16T13:30:00Z","v":775,"vw":7.655857},{"c":7.64,"h":7.69,"l":7.64,"n":35,"o":7.69,"t":"2026-09-16T14:00:00Z","v":3202,"vw":7.659634},{"c":7.695,"h":7.7,"l":7.64,"n":125,"o":7.64,"t":"2026-09-16T14:15:00Z","v":12198,"vw":7.673533},{"c":7.69,"h":7.735,"l":7.69,"n":99,"o":7.69,"t":"2026-09-16T14:30:00Z","v":10563,"vw":7.707036},{"c":7.69,"h":7.69,"l":7.69,"n":9,"o":7.69,"t":"2026-09-16T14:45:00Z","v":628,"vw":7.69},{"c":7.705,"h":7.705,"l":7.69,"n":30,"o":7.69,"t":"2026-09-16T15:00:00Z","v":1932,"vw":7.696661},{"c":7.68,"h":7.7,"l":7.68,"n":35,"o":7.7,"t":"2026-09-16T15:15:00Z","v":2331,"vw":7.693135},{"c":7.65,"h":7.67,"l":7.64,"n":29,"o":7.67,"t":"2026-09-16T15:30:00Z","v":3028,"vw":7.655363},{"c":7.65,"h":7.65,"l":7.64,"n":24,"o":7.65,"t":"2026-09-16T15:45:00Z","v":2543,"vw":7.6442},{"c":7.6564,"h":7.66,"l":7.65,"n":24,"o":7.65,"t":"2026-09-16T16:00:00Z","v":1625,"vw":7.654424},{"c":7.67,"h":7.67,"l":7.66,"n":5,"o":7.67,"t":"2026-09-16T16:15:00Z","v":404,"vw":7.6675},{"c":7.665,"h":7.68,"l":7.65,"n":80,"o":7.67,"t":"2026-09-16T16:30:00Z","v":6859,"vw":7.667861},{"c":7.67,"h":7.67,"l":7.66,"n":15,"o":7.665,"t":"2026-09-16T16:45:00Z","v":791,"vw":7.666732},{"c":7.665,"h":7.67,"l":7.665,"n":11,"o":7.67,"t":"2026-09-16T17:00:00Z","v":741,"vw":7.665833},{"c":7.67,"h":7.675,"l":7.67,"n":13,"o":7.67,"t":"2026-09-16T17:15:00Z","v":686,"vw":7.671},{"c":7.675,"h":7.68,"l":7.67,"n":16,"o":7.67,"t":"2026-09-16T17:30:00Z","v":987,"vw":7.676875},{"c":7.68,"h":7.68,"l":7.665,"n":32,"o":7.68,"t":"2026-09-16T17:45:00Z","v":1616,"vw":7.67125},{"c":7.69,"h":7.7,"l":7.65,"n":39,"o":7.67,"t":"2026-09-16T18:00:00Z","v":3621,"vw":7.673266},{"c":7.7,"h":7.7,"l":7.7,"n":16,"o":7.7,"t":"2026-09-16T18:15:00Z","v":881,"vw":7.7},{"c":7.72,"h":7.72,"l":7.68,"n":67,"o":7.71,"t":"2026-09-16T18:30:00Z","v":5060,"vw":7.696966},{"c":7.67,"h":7.728,"l":7.67,"n":75,"o":7.72,"t":"2026-09-16T18:45:00Z","v":7959,"vw":7.695921},{"c":7.68,"h":7.69,"l":7.66,"n":45,"o":7.67,"t":"2026-09-16T19:00:00Z","v":2839,"vw":7.675616},{"c":7.64,"h":7.66,"l":7.625,"n":75,"o":7.66,"t":"2026-09-16T19:15:00Z","v":5840,"vw":7.637744},{"c":7.67,"h":7.67,"l":7.63,"n":118,"o":7.63,"t":"2026-09-16T19:30:00Z","v":5703,"vw":7.653648},{"c":7.69,"h":7.72,"l":7.66,"n":218,"o":7.66,"t":"2026-09-16T19:45:00Z","v":11533,"vw":7.706747},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-09-16T20:00:00Z","v":7098,"vw":7.7},{"c":7.81,"h":7.81,"l":7.66,"n":179,"o":7.7,"t":"2026-09-17T13:30:00Z","v":16082,"vw":7.744232},{"c":7.85,"h":7.9,"l":7.8099,"n":235,"o":7.81,"t":"2026-09-17T13:45:00Z","v":26180,"vw":7.855471},{"c":7.85,"h":7.85,"l":7.8337,"n":44,"o":7.85,"t":"2026-09-17T14:00:00Z","v":3360,"vw":7.847846},{"c":7.87,"h":7.87,"l":7.85,"n":66,"o":7.85,"t":"2026-09-17T14:15:00Z","v":2740,"vw":7.85668},{"c":7.88,"h":7.88,"l":7.865,"n":104,"o":7.87,"t":"2026-09-17T14:30:00Z","v":13010,"vw":7.874536},{"c":7.9,"h":7.945,"l":7.89,"n":251,"o":7.89,"t":"2026-09-17T14:45:00Z","v":21722,"vw":7.906361},{"c":7.89,"h":7.97,"l":7.88,"n":237,"o":7.89,"t":"2026-09-17T15:00:00Z","v":33602,"vw":7.921449},{"c":7.78,"h":7.87,"l":7.78,"n":99,"o":7.87,"t":"2026-09-17T15:15:00Z","v":5344,"vw":7.824572},{"c":7.81,"h":7.81,"l":7.78,"n":43,"o":7.785,"t":"2026-09-17T15:30:00Z","v":2663,"vw":7.794286},{"c":7.8,"h":7.81,"l":7.8,"n":32,"o":7.81,"t":"2026-09-17T15:45:00Z","v":968,"vw":7.808},{"c":7.8028,"h":7.8028,"l":7.79,"n":30,"o":7.8,"t":"2026-09-17T16:00:00Z","v":1121,"vw":7.795173},{"c":7.77,"h":7.83,"l":7.77,"n":105,"o":7.825,"t":"2026-09-17T16:15:00Z","v":4643,"vw":7.802567},{"c":7.77,"h":7.775,"l":7.77,"n":45,"o":7.775,"t":"2026-09-17T16:30:00Z","v":1043,"vw":7.771732},{"c":7.775,"h":7.775,"l":7.775,"n":16,"o":7.775,"t":"2026-09-17T16:45:00Z","v":302,"vw":7.775},{"c":7.78,"h":7.79,"l":7.775,"n":53,"o":7.775,"t":"2026-09-17T17:00:00Z","v":1840,"vw":7.783261},{"c":7.78,"h":7.78,"l":7.77,"n":27,"o":7.77,"t":"2026-09-17T17:15:00Z","v":8062,"vw":7.770338},{"c":7.78,"h":7.78,"l":7.77,"n":24,"o":7.77,"t":"2026-09-17T17:30:00Z","v":1030,"vw":7.778688},{"c":7.785,"h":7.79,"l":7.785,"n":8,"o":7.79,"t":"2026-09-17T17:45:00Z","v":440,"vw":7.788674},{"c":7.795,"h":7.795,"l":7.79,"n":22,"o":7.79,"t":"2026-09-17T18:00:00Z","v":928,"vw":7.791429},{"c":7.79,"h":7.805,"l":7.79,"n":113,"o":7.795,"t":"2026-09-17T18:15:00Z","v":35781,"vw":7.799351},{"c":7.75,"h":7.76,"l":7.75,"n":35,"o":7.76,"t":"2026-09-17T18:30:00Z","v":1793,"vw":7.752917},{"c":7.745,"h":7.75,"l":7.745,"n":22,"o":7.75,"t":"2026-09-17T18:45:00Z","v":1741,"vw":7.746},{"c":7.75,"h":7.75,"l":7.745,"n":27,"o":7.75,"t":"2026-09-17T19:00:00Z","v":1990,"vw":7.747207},{"c":7.76,"h":7.77,"l":7.7499,"n":128,"o":7.75,"t":"2026-09-17T19:15:00Z","v":28342,"vw":7.754521},{"c":7.75,"h":7.765,"l":7.75,"n":74,"o":7.76,"t":"2026-09-17T19:30:00Z","v":3514,"vw":7.755548},{"c":7.71,"h":7.76,"l":7.7,"n":296,"o":7.7405,"t":"2026-09-17T19:45:00Z","v":17241,"vw":7.734762},{"c":7.71,"h":7.71,"l":7.71,"n":4,"o":7.71,"t":"2026-09-17T20:00:00Z","v":1187,"vw":7.71},{"c":7.93,"h":7.94,"l":7.9,"n":78,"o":7.94,"t":"2026-09-18T08:00:00Z","v":8510,"vw":7.927085},{"c":7.59,"h":7.65,"l":7.45,"n":67,"o":7.65,"t":"2026-09-18T13:30:00Z","v":7798,"vw":7.53361},{"c":7.64,"h":7.64,"l":7.61,"n":46,"o":7.62,"t":"2026-09-18T13:45:00Z","v":3754,"vw":7.628746},{"c":7.66,"h":7.66,"l":7.66,"n":5,"o":7.66,"t":"2026-09-18T14:00:00Z","v":401,"vw":7.66},{"c":7.68,"h":7.69,"l":7.67,"n":42,"o":7.69,"t":"2026-09-18T14:15:00Z","v":2767,"vw":7.683182},{"c":7.68,"h":7.69,"l":7.665,"n":52,"o":7.69,"t":"2026-09-18T14:30:00Z","v":3463,"vw":7.674515},{"c":7.63,"h":7.69,"l":7.62,"n":65,"o":7.68,"t":"2026-09-18T14:45:00Z","v":6158,"vw":7.656175},{"c":7.655,"h":7.66,"l":7.63,"n":14,"o":7.63,"t":"2026-09-18T15:00:00Z","v":537,"vw":7.649},{"c":7.67,"h":7.67,"l":7.6419,"n":28,"o":7.6525,"t":"2026-09-18T15:15:00Z","v":2257,"vw":7.652216},{"c":7.67,"h":7.67,"l":7.665,"n":7,"o":7.665,"t":"2026-09-18T15:30:00Z","v":268,"vw":7.667738},{"c":7.71,"h":7.71,"l":7.69,"n":91,"o":7.69,"t":"2026-09-18T15:45:00Z","v":10189,"vw":7.698464},{"c":7.7,"h":7.71,"l":7.69,"n":62,"o":7.7,"t":"2026-09-18T16:00:00Z","v":5285,"vw":7.699202},{"c":7.715,"h":7.72,"l":7.705,"n":34,"o":7.705,"t":"2026-09-18T16:15:00Z","v":1749,"vw":7.71},{"c":7.72,"h":7.72,"l":7.72,"n":4,"o":7.72,"t":"2026-09-18T16:30:00Z","v":103,"vw":7.72},{"c":7.735,"h":7.735,"l":7.735,"n":7,"o":7.735,"t":"2026-09-18T16:45:00Z","v":225,"vw":7.735},{"c":7.77,"h":7.8,"l":7.74,"n":265,"o":7.75,"t":"2026-09-18T17:15:00Z","v":21977,"vw":7.785413},{"c":7.775,"h":7.78,"l":7.77,"n":21,"o":7.77,"t":"2026-09-18T17:30:00Z","v":1304,"vw":7.777778},{"c":7.7701,"h":7.7701,"l":7.76,"n":38,"o":7.77,"t":"2026-09-18T17:45:00Z","v":3123,"vw":7.767095},{"c":7.78,"h":7.79,"l":7.7601,"n":44,"o":7.775,"t":"2026-09-18T18:00:00Z","v":4939,"vw":7.774981},{"c":7.79,"h":7.79,"l":7.78,"n":39,"o":7.79,"t":"2026-09-18T18:15:00Z","v":3356,"vw":7.785635},{"c":7.79,"h":7.79,"l":7.77,"n":25,"o":7.79,"t":"2026-09-18T18:30:00Z","v":2428,"vw":7.782461},{"c":7.7898,"h":7.79,"l":7.7701,"n":26,"o":7.7701,"t":"2026-09-18T18:45:00Z","v":3896,"vw":7.781109},{"c":7.7601,"h":7.7939,"l":7.7601,"n":73,"o":7.79,"t":"2026-09-18T19:00:00Z","v":6838,"vw":7.777796},{"c":7.78,"h":7.78,"l":7.765,"n":51,"o":7.77,"t":"2026-09-18T19:15:00Z","v":3164,"vw":7.767955},{"c":7.75,"h":7.7718,"l":7.75,"n":101,"o":7.7619,"t":"2026-09-18T19:30:00Z","v":8425,"vw":7.763223},{"c":7.77,"h":7.79,"l":7.73,"n":235,"o":7.7419,"t":"2026-09-18T19:45:00Z","v":17015,"vw":7.761749},{"c":7.77,"h":7.77,"l":7.77,"n":8,"o":7.77,"t":"2026-09-18T20:00:00Z","v":11376,"vw":7.77},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-18T20:15:00Z","v":500,"vw":7.9},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-09-18T23:00:00Z","v":200,"vw":7.92},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-21T11:30:00Z","v":643,"vw":7.9},{"c":7.88,"h":7.92,"l":7.8491,"n":73,"o":7.85,"t":"2026-09-21T13:30:00Z","v":37405,"vw":7.853016},{"c":7.83,"h":7.8975,"l":7.82,"n":106,"o":7.875,"t":"2026-09-21T13:45:00Z","v":20715,"vw":7.855839},{"c":7.855,"h":7.855,"l":7.81,"n":50,"o":7.82,"t":"2026-09-21T14:00:00Z","v":2334,"vw":7.839161},{"c":7.8,"h":7.84,"l":7.795,"n":46,"o":7.84,"t":"2026-09-21T14:15:00Z","v":6232,"vw":7.811242},{"c":7.77,"h":7.8,"l":7.77,"n":40,"o":7.79,"t":"2026-09-21T14:30:00Z","v":5702,"vw":7.777183},{"c":7.775,"h":7.8,"l":7.76,"n":81,"o":7.8,"t":"2026-09-21T14:45:00Z","v":22276,"vw":7.764266},{"c":7.8,"h":7.8,"l":7.78,"n":38,"o":7.79,"t":"2026-09-21T15:00:00Z","v":4505,"vw":7.790988},{"c":7.78,"h":7.81,"l":7.77,"n":122,"o":7.79,"t":"2026-09-21T15:15:00Z","v":8304,"vw":7.789286},{"c":7.785,"h":7.795,"l":7.78,"n":10,"o":7.78,"t":"2026-09-21T15:30:00Z","v":544,"vw":7.786667},{"c":7.79,"h":7.795,"l":7.78,"n":56,"o":7.795,"t":"2026-09-21T15:45:00Z","v":13557,"vw":7.787988},{"c":7.79,"h":7.79,"l":7.79,"n":16,"o":7.79,"t":"2026-09-21T16:00:00Z","v":1120,"vw":7.79},{"c":7.8,"h":7.81,"l":7.785,"n":22,"o":7.79,"t":"2026-09-21T16:15:00Z","v":1921,"vw":7.791819},{"c":7.8,"h":7.82,"l":7.795,"n":24,"o":7.81,"t":"2026-09-21T16:30:00Z","v":3269,"vw":7.809951},{"c":7.7809,"h":7.8,"l":7.7809,"n":11,"o":7.79,"t":"2026-09-21T16:45:00Z","v":860,"vw":7.789653},{"c":7.79,"h":7.79,"l":7.79,"n":7,"o":7.79,"t":"2026-09-21T17:00:00Z","v":527,"vw":7.79},{"c":7.795,"h":7.8,"l":7.795,"n":23,"o":7.8,"t":"2026-09-21T17:15:00Z","v":1243,"vw":7.796111},{"c":7.795,"h":7.795,"l":7.79,"n":6,"o":7.795,"t":"2026-09-21T17:30:00Z","v":669,"vw":7.793333},{"c":7.79,"h":7.8,"l":7.79,"n":32,"o":7.795,"t":"2026-09-21T17:45:00Z","v":4934,"vw":7.793911},{"c":7.795,"h":7.8,"l":7.795,"n":17,"o":7.8,"t":"2026-09-21T18:00:00Z","v":1316,"vw":7.796048},{"c":7.78,"h":7.795,"l":7.78,"n":25,"o":7.795,"t":"2026-09-21T18:15:00Z","v":1167,"vw":7.789375},{"c":7.785,"h":7.785,"l":7.785,"n":5,"o":7.785,"t":"2026-09-21T18:30:00Z","v":308,"vw":7.785},{"c":7.8,"h":7.8,"l":7.79,"n":29,"o":7.79,"t":"2026-09-21T18:45:00Z","v":1251,"vw":7.794286},{"c":7.8,"h":7.8,"l":7.79,"n":13,"o":7.8,"t":"2026-09-21T19:00:00Z","v":1226,"vw":7.798206},{"c":7.795,"h":7.8,"l":7.795,"n":69,"o":7.8,"t":"2026-09-21T19:15:00Z","v":5712,"vw":7.799196},{"c":7.795,"h":7.805,"l":7.795,"n":49,"o":7.795,"t":"2026-09-21T19:30:00Z","v":5337,"vw":7.799484},{"c":7.785,"h":7.805,"l":7.77,"n":361,"o":7.795,"t":"2026-09-21T19:45:00Z","v":17136,"vw":7.787744},{"c":7.78,"h":7.78,"l":7.78,"n":6,"o":7.78,"t":"2026-09-21T20:00:00Z","v":7188,"vw":7.78},{"c":7.82,"h":7.83,"l":7.7301,"n":108,"o":7.8,"t":"2026-09-22T13:30:00Z","v":8545,"vw":7.798201},{"c":7.805,"h":7.805,"l":7.805,"n":3,"o":7.805,"t":"2026-09-22T13:45:00Z","v":111,"vw":7.805},{"c":7.81,"h":7.81,"l":7.7968,"n":15,"o":7.7968,"t":"2026-09-22T14:00:00Z","v":686,"vw":7.804612},{"c":7.79,"h":7.79,"l":7.775,"n":15,"o":7.775,"t":"2026-09-22T14:15:00Z","v":604,"vw":7.781667},{"c":7.82,"h":7.85,"l":7.79,"n":267,"o":7.8,"t":"2026-09-22T14:30:00Z","v":16619,"vw":7.815865},{"c":7.81,"h":7.82,"l":7.73,"n":199,"o":7.81,"t":"2026-09-22T14:45:00Z","v":9317,"vw":7.786303},{"c":7.815,"h":7.83,"l":7.8,"n":50,"o":7.8,"t":"2026-09-22T15:00:00Z","v":1713,"vw":7.809444},{"c":7.8173,"h":7.84,"l":7.8173,"n":45,"o":7.83,"t":"2026-09-22T15:15:00Z","v":1919,"vw":7.827147},{"c":7.78,"h":7.81,"l":7.78,"n":37,"o":7.81,"t":"2026-09-22T15:30:00Z","v":1949,"vw":7.792198},{"c":7.79,"h":7.79,"l":7.7868,"n":26,"o":7.7868,"t":"2026-09-22T15:45:00Z","v":1553,"vw":7.789784},{"c":7.78,"h":7.78,"l":7.78,"n":22,"o":7.78,"t":"2026-09-22T16:00:00Z","v":1567,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":4,"o":7.78,"t":"2026-09-22T16:15:00Z","v":402,"vw":7.78},{"c":7.785,"h":7.785,"l":7.785,"n":2,"o":7.785,"t":"2026-09-22T16:30:00Z","v":125,"vw":7.785},{"c":7.81,"h":7.81,"l":7.81,"n":24,"o":7.81,"t":"2026-09-22T16:45:00Z","v":1181,"vw":7.81},{"c":7.8,"h":7.8,"l":7.79,"n":22,"o":7.8,"t":"2026-09-22T17:00:00Z","v":1339,"vw":7.793996},{"c":7.81,"h":7.815,"l":7.81,"n":8,"o":7.815,"t":"2026-09-22T18:00:00Z","v":418,"vw":7.81125},{"c":7.8323,"h":7.84,"l":7.83,"n":44,"o":7.83,"t":"2026-09-22T18:30:00Z","v":2185,"vw":7.832462},{"c":7.85,"h":7.85,"l":7.835,"n":21,"o":7.835,"t":"2026-09-22T18:45:00Z","v":851,"vw":7.844624},{"c":7.845,"h":7.85,"l":7.845,"n":62,"o":7.85,"t":"2026-09-22T19:00:00Z","v":3221,"vw":7.847408},{"c":7.86,"h":7.87,"l":7.84,"n":45,"o":7.84,"t":"2026-09-22T19:15:00Z","v":4091,"vw":7.859864},{"c":7.86,"h":7.86,"l":7.845,"n":37,"o":7.86,"t":"2026-09-22T19:30:00Z","v":1562,"vw":7.855},{"c":7.85,"h":7.85,"l":7.78,"n":225,"o":7.845,"t":"2026-09-22T19:45:00Z","v":17905,"vw":7.816066},{"c":7.84,"h":7.84,"l":7.84,"n":7,"o":7.84,"t":"2026-09-22T20:00:00Z","v":1494,"vw":7.84},{"c":7.785,"h":7.84,"l":7.785,"n":23,"o":7.84,"t":"2026-09-23T13:30:00Z","v":1604,"vw":7.831378},{"c":7.7962,"h":7.8,"l":7.78,"n":57,"o":7.7954,"t":"2026-09-23T14:15:00Z","v":4059,"vw":7.786632},{"c":7.8,"h":7.81,"l":7.78,"n":64,"o":7.79,"t":"2026-09-23T14:30:00Z","v":2298,"vw":7.799236},{"c":7.84,"h":7.84,"l":7.81,"n":22,"o":7.81,"t":"2026-09-23T14:45:00Z","v":1137,"vw":7.825083},{"c":7.85,"h":7.85,"l":7.83,"n":66,"o":7.83,"t":"2026-09-23T15:00:00Z","v":3716,"vw":7.841908},{"c":7.89,"h":7.91,"l":7.86,"n":133,"o":7.86,"t":"2026-09-23T15:15:00Z","v":22368,"vw":7.868849},{"c":7.91,"h":7.91,"l":7.885,"n":52,"o":7.885,"t":"2026-09-23T15:30:00Z","v":2983,"vw":7.895361},{"c":7.88,"h":7.905,"l":7.879,"n":53,"o":7.9,"t":"2026-09-23T15:45:00Z","v":7586,"vw":7.882467},{"c":7.89,"h":7.8952,"l":7.88,"n":28,"o":7.885,"t":"2026-09-23T16:00:00Z","v":11087,"vw":7.885022},{"c":7.9,"h":7.91,"l":7.8799,"n":62,"o":7.885,"t":"2026-09-23T16:15:00Z","v":15183,"vw":7.892842},{"c":7.915,"h":7.915,"l":7.915,"n":6,"o":7.915,"t":"2026-09-23T16:30:00Z","v":516,"vw":7.915},{"c":7.92,"h":7.925,"l":7.9001,"n":29,"o":7.9001,"t":"2026-09-23T16:45:00Z","v":2934,"vw":7.911976},{"c":7.89,"h":7.94,"l":7.88,"n":126,"o":7.9,"t":"2026-09-23T17:00:00Z","v":18759,"vw":7.90523},{"c":7.915,"h":7.93,"l":7.9,"n":28,"o":7.9,"t":"2026-09-23T17:15:00Z","v":11695,"vw":7.907154},{"c":7.91,"h":7.91,"l":7.89,"n":41,"o":7.905,"t":"2026-09-23T17:30:00Z","v":1987,"vw":7.901875},{"c":7.9,"h":7.91,"l":7.9,"n":38,"o":7.91,"t":"2026-09-23T17:45:00Z","v":2019,"vw":7.904369},{"c":7.94,"h":7.94,"l":7.905,"n":58,"o":7.91,"t":"2026-09-23T18:00:00Z","v":8293,"vw":7.925272},{"c":7.945,"h":7.945,"l":7.93,"n":7,"o":7.93,"t":"2026-09-23T18:15:00Z","v":391,"vw":7.938333},{"c":7.945,"h":7.95,"l":7.94,"n":47,"o":7.95,"t":"2026-09-23T18:30:00Z","v":4111,"vw":7.943239},{"c":7.935,"h":7.96,"l":7.935,"n":110,"o":7.945,"t":"2026-09-23T18:45:00Z","v":8043,"vw":7.945467},{"c":7.96,"h":7.96,"l":7.915,"n":110,"o":7.935,"t":"2026-09-23T19:00:00Z","v":7275,"vw":7.938183},{"c":7.96,"h":7.965,"l":7.955,"n":61,"o":7.955,"t":"2026-09-23T19:15:00Z","v":4322,"vw":7.957764},{"c":7.98,"h":7.98,"l":7.959,"n":143,"o":7.96,"t":"2026-09-23T19:30:00Z","v":11220,"vw":7.96574},{"c":7.995,"h":8,"l":7.98,"n":313,"o":7.98,"t":"2026-09-23T19:45:00Z","v":27204,"vw":7.993211},{"c":7.99,"h":7.99,"l":7.99,"n":7,"o":7.99,"t":"2026-09-23T20:00:00Z","v":2081,"vw":7.99},{"c":7.85,"h":7.87,"l":7.85,"n":15,"o":7.85,"t":"2026-09-24T08:00:00Z","v":1519,"vw":7.85875},{"c":7.92,"h":7.92,"l":7.92,"n":7,"o":7.92,"t":"2026-09-24T09:30:00Z","v":305,"vw":7.92},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-09-24T10:00:00Z","v":246,"vw":7.95},{"c":7.92,"h":7.97,"l":7.85,"n":27,"o":7.97,"t":"2026-09-24T13:30:00Z","v":1605,"vw":7.90927},{"c":7.98,"h":7.98,"l":7.92,"n":39,"o":7.935,"t":"2026-09-24T14:15:00Z","v":5884,"vw":7.948216},{"c":7.985,"h":8.01,"l":7.97,"n":186,"o":7.99,"t":"2026-09-24T14:30:00Z","v":60837,"vw":7.998919},{"c":7.995,"h":8,"l":7.98,"n":44,"o":7.985,"t":"2026-09-24T14:45:00Z","v":1931,"vw":7.99},{"c":7.99,"h":8.01,"l":7.99,"n":80,"o":8,"t":"2026-09-24T15:00:00Z","v":4764,"vw":7.99553},{"c":7.985,"h":8,"l":7.9828,"n":52,"o":7.99,"t":"2026-09-24T15:15:00Z","v":3111,"vw":7.990327},{"c":7.97,"h":8,"l":7.97,"n":53,"o":7.985,"t":"2026-09-24T15:30:00Z","v":4453,"vw":7.979878},{"c":7.98,"h":7.99,"l":7.965,"n":20,"o":7.97,"t":"2026-09-24T15:45:00Z","v":1415,"vw":7.975704},{"c":7.98,"h":8.01,"l":7.9601,"n":249,"o":7.97,"t":"2026-09-24T16:00:00Z","v":51853,"vw":7.981867},{"c":8.04,"h":8.04,"l":7.995,"n":29,"o":8,"t":"2026-09-24T16:15:00Z","v":2780,"vw":8.011063},{"c":8.065,"h":8.08,"l":8.03,"n":84,"o":8.035,"t":"2026-09-24T16:30:00Z","v":19584,"vw":8.042853},{"c":8.075,"h":8.08,"l":8.06,"n":16,"o":8.06,"t":"2026-09-24T16:45:00Z","v":2000,"vw":8.07046},{"c":8.06,"h":8.075,"l":8.05,"n":37,"o":8.075,"t":"2026-09-24T17:00:00Z","v":2465,"vw":8.060156},{"c":8.05,"h":8.07,"l":8.05,"n":26,"o":8.0598,"t":"2026-09-24T17:15:00Z","v":2165,"vw":8.059381},{"c":8.04,"h":8.04,"l":8.04,"n":21,"o":8.04,"t":"2026-09-24T17:30:00Z","v":1477,"vw":8.04},{"c":7.93,"h":8.04,"l":7.9004,"n":140,"o":8.04,"t":"2026-09-24T17:45:00Z","v":20277,"vw":7.985492},{"c":7.98,"h":7.98,"l":7.94,"n":95,"o":7.94,"t":"2026-09-24T18:00:00Z","v":14447,"vw":7.956281},{"c":8,"h":8,"l":7.9802,"n":31,"o":8,"t":"2026-09-24T18:15:00Z","v":2131,"vw":7.992},{"c":7.98,"h":8.01,"l":7.98,"n":61,"o":7.99,"t":"2026-09-24T18:30:00Z","v":6258,"vw":7.991217},{"c":7.98,"h":7.98,"l":7.96,"n":38,"o":7.98,"t":"2026-09-24T18:45:00Z","v":9048,"vw":7.97726},{"c":7.99,"h":7.99,"l":7.97,"n":112,"o":7.98,"t":"2026-09-24T19:00:00Z","v":7969,"vw":7.980538},{"c":8.01,"h":8.02,"l":7.995,"n":53,"o":7.995,"t":"2026-09-24T19:15:00Z","v":3218,"vw":8.007126},{"c":8.01,"h":8.03,"l":8,"n":75,"o":8.005,"t":"2026-09-24T19:30:00Z","v":4654,"vw":8.011014},{"c":8.005,"h":8.03,"l":7.99,"n":333,"o":8,"t":"2026-09-24T19:45:00Z","v":20084,"vw":8.01561},{"c":8.01,"h":8.01,"l":8.01,"n":6,"o":8.01,"t":"2026-09-24T20:00:00Z","v":4180,"vw":8.01},{"c":7.9042,"h":7.9042,"l":7.9042,"n":1,"o":7.9042,"t":"2026-09-24T21:45:00Z","v":100,"vw":7.9042},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-24T23:45:00Z","v":499,"vw":7.91},{"c":8.015,"h":8.03,"l":7.89,"n":150,"o":7.97,"t":"2026-09-25T13:30:00Z","v":12220,"vw":7.955656},{"c":7.99,"h":8.03,"l":7.98,"n":146,"o":8.03,"t":"2026-09-25T13:45:00Z","v":16512,"vw":7.98884},{"c":7.95,"h":7.985,"l":7.94,"n":62,"o":7.985,"t":"2026-09-25T14:00:00Z","v":4819,"vw":7.959088},{"c":8,"h":8,"l":7.965,"n":29,"o":7.968,"t":"2026-09-25T14:15:00Z","v":2836,"vw":7.978793},{"c":8.04,"h":8.04,"l":8,"n":334,"o":8,"t":"2026-09-25T14:30:00Z","v":33767,"vw":8.015861},{"c":8.09,"h":8.1,"l":8.03,"n":104,"o":8.0379,"t":"2026-09-25T14:45:00Z","v":19808,"vw":8.048663},{"c":8.14,"h":8.17,"l":8.09,"n":228,"o":8.09,"t":"2026-09-25T15:00:00Z","v":25332,"vw":8.129981},{"c":8.275,"h":8.29,"l":8.1447,"n":358,"o":8.1447,"t":"2026-09-25T15:15:00Z","v":70713,"vw":8.21522},{"c":8.3246,"h":8.3246,"l":8.2522,"n":171,"o":8.28,"t":"2026-09-25T15:30:00Z","v":27907,"vw":8.295742},{"c":8.43,"h":8.43,"l":8.3,"n":223,"o":8.315,"t":"2026-09-25T15:45:00Z","v":30952,"vw":8.365376},{"c":8.475,"h":8.49,"l":8.38,"n":308,"o":8.42,"t":"2026-09-25T16:00:00Z","v":20810,"vw":8.434868},{"c":8.4878,"h":8.4878,"l":8.43,"n":113,"o":8.47,"t":"2026-09-25T16:15:00Z","v":14210,"vw":8.449826},{"c":8.47,"h":8.5,"l":8.46,"n":120,"o":8.49,"t":"2026-09-25T16:30:00Z","v":12409,"vw":8.482199},{"c":8.47,"h":8.4779,"l":8.44,"n":110,"o":8.4778,"t":"2026-09-25T16:45:00Z","v":8861,"vw":8.463589},{"c":8.44,"h":8.4798,"l":8.43,"n":72,"o":8.47,"t":"2026-09-25T17:00:00Z","v":6715,"vw":8.452437},{"c":8.45,"h":8.47,"l":8.43,"n":98,"o":8.44,"t":"2026-09-25T17:15:00Z","v":8397,"vw":8.445215},{"c":8.44,"h":8.4595,"l":8.43,"n":46,"o":8.45,"t":"2026-09-25T17:30:00Z","v":3874,"vw":8.448916},{"c":8.46,"h":8.46,"l":8.4301,"n":67,"o":8.44,"t":"2026-09-25T17:45:00Z","v":5838,"vw":8.445363},{"c":8.46,"h":8.49,"l":8.45,"n":99,"o":8.45,"t":"2026-09-25T18:00:00Z","v":16783,"vw":8.477478},{"c":8.485,"h":8.49,"l":8.46,"n":86,"o":8.4752,"t":"2026-09-25T18:15:00Z","v":4687,"vw":8.480284},{"c":8.465,"h":8.49,"l":8.46,"n":107,"o":8.48,"t":"2026-09-25T18:30:00Z","v":9041,"vw":8.477075},{"c":8.485,"h":8.49,"l":8.46,"n":110,"o":8.465,"t":"2026-09-25T18:45:00Z","v":9412,"vw":8.468159},{"c":8.49,"h":8.55,"l":8.48,"n":276,"o":8.4891,"t":"2026-09-25T19:00:00Z","v":59137,"vw":8.5054},{"c":8.49,"h":8.52,"l":8.485,"n":115,"o":8.49,"t":"2026-09-25T19:15:00Z","v":7007,"vw":8.499941},{"c":8.4824,"h":8.49,"l":8.47,"n":158,"o":8.49,"t":"2026-09-25T19:30:00Z","v":11913,"vw":8.477707},{"c":8.41,"h":8.5,"l":8.41,"n":596,"o":8.4877,"t":"2026-09-25T19:45:00Z","v":40219,"vw":8.454179},{"c":8.43,"h":8.43,"l":8.43,"n":13,"o":8.43,"t":"2026-09-25T20:00:00Z","v":3599,"vw":8.43},{"c":8.5482,"h":8.5482,"l":8.5482,"n":1,"o":8.5482,"t":"2026-09-25T20:15:00Z","v":150,"vw":8.5482},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-25T21:15:00Z","v":250,"vw":8.5},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-09-25T23:30:00Z","v":200,"vw":8.45},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-09-28T10:15:00Z","v":200,"vw":8.29},{"c":8.33,"h":8.34,"l":8.3028,"n":11,"o":8.3044,"t":"2026-09-28T11:00:00Z","v":1904,"vw":8.31481},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-28T11:45:00Z","v":175,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-28T12:45:00Z","v":100,"vw":8.33},{"c":8.285,"h":8.36,"l":8.24,"n":575,"o":8.34,"t":"2026-09-28T13:30:00Z","v":46934,"vw":8.295434},{"c":8.3136,"h":8.33,"l":8.27,"n":108,"o":8.285,"t":"2026-09-28T13:45:00Z","v":11620,"vw":8.293393},{"c":8.34,"h":8.3537,"l":8.32,"n":57,"o":8.34,"t":"2026-09-28T14:00:00Z","v":7642,"vw":8.334346},{"c":8.44,"h":8.44,"l":8.32,"n":195,"o":8.34,"t":"2026-09-28T14:15:00Z","v":28551,"vw":8.368012},{"c":8.425,"h":8.44,"l":8.42,"n":103,"o":8.43,"t":"2026-09-28T14:30:00Z","v":11080,"vw":8.426528},{"c":8.46,"h":8.46,"l":8.413,"n":236,"o":8.44,"t":"2026-09-28T14:45:00Z","v":25236,"vw":8.44554},{"c":8.46,"h":8.47,"l":8.45,"n":79,"o":8.46,"t":"2026-09-28T15:00:00Z","v":5078,"vw":8.462946},{"c":8.495,"h":8.5,"l":8.46,"n":103,"o":8.46,"t":"2026-09-28T15:15:00Z","v":10391,"vw":8.48309},{"c":8.51,"h":8.53,"l":8.485,"n":101,"o":8.4906,"t":"2026-09-28T15:30:00Z","v":14816,"vw":8.501301},{"c":8.51,"h":8.54,"l":8.51,"n":82,"o":8.52,"t":"2026-09-28T15:45:00Z","v":4451,"vw":8.524732},{"c":8.48,"h":8.51,"l":8.47,"n":132,"o":8.5,"t":"2026-09-28T16:00:00Z","v":10377,"vw":8.491398},{"c":8.57,"h":8.61,"l":8.47,"n":344,"o":8.47,"t":"2026-09-28T16:15:00Z","v":38718,"vw":8.576285},{"c":8.5175,"h":8.575,"l":8.5002,"n":58,"o":8.575,"t":"2026-09-28T16:30:00Z","v":5816,"vw":8.528553},{"c":8.535,"h":8.54,"l":8.5,"n":100,"o":8.515,"t":"2026-09-28T16:45:00Z","v":9378,"vw":8.531424},{"c":8.58,"h":8.58,"l":8.535,"n":41,"o":8.535,"t":"2026-09-28T17:00:00Z","v":3626,"vw":8.560061},{"c":8.58,"h":8.59,"l":8.53,"n":37,"o":8.585,"t":"2026-09-28T17:15:00Z","v":3989,"vw":8.570318},{"c":8.55,"h":8.59,"l":8.54,"n":77,"o":8.565,"t":"2026-09-28T17:30:00Z","v":5240,"vw":8.559444},{"c":8.54,"h":8.54,"l":8.53,"n":63,"o":8.535,"t":"2026-09-28T17:45:00Z","v":3496,"vw":8.535991},{"c":8.52,"h":8.54,"l":8.51,"n":64,"o":8.54,"t":"2026-09-28T18:00:00Z","v":2818,"vw":8.52548},{"c":8.54,"h":8.55,"l":8.52,"n":110,"o":8.55,"t":"2026-09-28T18:15:00Z","v":5266,"vw":8.538522},{"c":8.55,"h":8.56,"l":8.5433,"n":33,"o":8.55,"t":"2026-09-28T18:30:00Z","v":1593,"vw":8.551049},{"c":8.595,"h":8.5992,"l":8.56,"n":95,"o":8.56,"t":"2026-09-28T18:45:00Z","v":5006,"vw":8.577783},{"c":8.575,"h":8.6,"l":8.57,"n":66,"o":8.6,"t":"2026-09-28T19:00:00Z","v":7242,"vw":8.583799},{"c":8.6,"h":8.6,"l":8.575,"n":65,"o":8.575,"t":"2026-09-28T19:15:00Z","v":7533,"vw":8.588548},{"c":8.575,"h":8.595,"l":8.575,"n":153,"o":8.595,"t":"2026-09-28T19:30:00Z","v":8496,"vw":8.587429},{"c":8.58,"h":8.6,"l":8.565,"n":375,"o":8.5707,"t":"2026-09-28T19:45:00Z","v":26140,"vw":8.582929},{"c":8.58,"h":8.58,"l":8.58,"n":13,"o":8.58,"t":"2026-09-28T20:00:00Z","v":4840,"vw":8.58},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-09-28T22:30:00Z","v":1000,"vw":8.68},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-29T08:00:00Z","v":1000,"vw":8.5},{"c":8.615,"h":8.64,"l":8.54,"n":277,"o":8.58,"t":"2026-09-29T13:30:00Z","v":23235,"vw":8.580423},{"c":8.67,"h":8.6976,"l":8.615,"n":124,"o":8.63,"t":"2026-09-29T13:45:00Z","v":12281,"vw":8.667218},{"c":8.67,"h":8.68,"l":8.65,"n":33,"o":8.6759,"t":"2026-09-29T14:00:00Z","v":3641,"vw":8.660138},{"c":8.675,"h":8.68,"l":8.66,"n":56,"o":8.68,"t":"2026-09-29T14:15:00Z","v":3703,"vw":8.671124},{"c":8.67,"h":8.675,"l":8.66,"n":97,"o":8.675,"t":"2026-09-29T14:30:00Z","v":4504,"vw":8.667641},{"c":8.765,"h":8.78,"l":8.67,"n":342,"o":8.67,"t":"2026-09-29T14:45:00Z","v":52053,"vw":8.698859},{"c":8.7314,"h":8.82,"l":8.705,"n":261,"o":8.75,"t":"2026-09-29T15:00:00Z","v":32241,"vw":8.76953},{"c":8.74,"h":8.76,"l":8.7099,"n":170,"o":8.74,"t":"2026-09-29T15:15:00Z","v":14891,"vw":8.736799},{"c":8.74,"h":8.755,"l":8.735,"n":66,"o":8.74,"t":"2026-09-29T15:30:00Z","v":3883,"vw":8.741611},{"c":8.735,"h":8.76,"l":8.73,"n":69,"o":8.76,"t":"2026-09-29T15:45:00Z","v":4764,"vw":8.749016},{"c":8.7978,"h":8.815,"l":8.69,"n":461,"o":8.73,"t":"2026-09-29T16:00:00Z","v":58745,"vw":8.742826},{"c":8.765,"h":8.79,"l":8.73,"n":183,"o":8.79,"t":"2026-09-29T16:15:00Z","v":13862,"vw":8.759162},{"c":8.745,"h":8.77,"l":8.745,"n":65,"o":8.76,"t":"2026-09-29T16:30:00Z","v":5947,"vw":8.760472},{"c":8.74,"h":8.74,"l":8.7301,"n":39,"o":8.74,"t":"2026-09-29T16:45:00Z","v":4007,"vw":8.738911},{"c":8.7,"h":8.735,"l":8.7,"n":65,"o":8.735,"t":"2026-09-29T17:00:00Z","v":3638,"vw":8.716926},{"c":8.725,"h":8.75,"l":8.71,"n":76,"o":8.71,"t":"2026-09-29T17:15:00Z","v":6190,"vw":8.728454},{"c":8.73,"h":8.75,"l":8.725,"n":79,"o":8.725,"t":"2026-09-29T17:30:00Z","v":5758,"vw":8.731723},{"c":8.75,"h":8.76,"l":8.74,"n":67,"o":8.74,"t":"2026-09-29T17:45:00Z","v":5335,"vw":8.751345},{"c":8.77,"h":8.77,"l":8.745,"n":110,"o":8.755,"t":"2026-09-29T18:00:00Z","v":10392,"vw":8.759457},{"c":8.805,"h":8.82,"l":8.775,"n":108,"o":8.7793,"t":"2026-09-29T18:15:00Z","v":10339,"vw":8.800576},{"c":8.82,"h":8.82,"l":8.78,"n":164,"o":8.8,"t":"2026-09-29T18:30:00Z","v":10185,"vw":8.793978},{"c":8.815,"h":8.82,"l":8.8,"n":94,"o":8.82,"t":"2026-09-29T18:45:00Z","v":7494,"vw":8.808985},{"c":8.815,"h":8.82,"l":8.8,"n":105,"o":8.815,"t":"2026-09-29T19:00:00Z","v":6419,"vw":8.80928},{"c":8.805,"h":8.82,"l":8.805,"n":102,"o":8.815,"t":"2026-09-29T19:15:00Z","v":8230,"vw":8.813547},{"c":8.78,"h":8.81,"l":8.78,"n":112,"o":8.81,"t":"2026-09-29T19:30:00Z","v":10123,"vw":8.800277},{"c":8.75,"h":8.81,"l":8.74,"n":561,"o":8.7893,"t":"2026-09-29T19:45:00Z","v":57262,"vw":8.781028},{"c":8.75,"h":8.75,"l":8.75,"n":7,"o":8.75,"t":"2026-09-29T20:00:00Z","v":5147,"vw":8.75},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-09-29T23:15:00Z","v":100,"vw":8.81},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-29T23:45:00Z","v":100,"vw":8.78},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-09-30T10:00:00Z","v":209,"vw":8.75},{"c":8.62,"h":8.66,"l":8.4687,"n":193,"o":8.52,"t":"2026-09-30T13:30:00Z","v":33264,"vw":8.534758},{"c":8.6228,"h":8.63,"l":8.6,"n":89,"o":8.63,"t":"2026-09-30T13:45:00Z","v":8525,"vw":8.619827},{"c":8.7262,"h":8.73,"l":8.635,"n":299,"o":8.64,"t":"2026-09-30T14:00:00Z","v":12120,"vw":8.696768},{"c":8.6499,"h":8.72,"l":8.635,"n":121,"o":8.72,"t":"2026-09-30T14:15:00Z","v":9165,"vw":8.662511},{"c":8.68,"h":8.735,"l":8.64,"n":257,"o":8.6401,"t":"2026-09-30T14:30:00Z","v":50925,"vw":8.678032},{"c":8.71,"h":8.71,"l":8.67,"n":37,"o":8.67,"t":"2026-09-30T14:45:00Z","v":3488,"vw":8.696012},{"c":8.705,"h":8.725,"l":8.7,"n":92,"o":8.725,"t":"2026-09-30T15:00:00Z","v":6105,"vw":8.71274},{"c":8.71,"h":8.72,"l":8.7,"n":43,"o":8.705,"t":"2026-09-30T15:15:00Z","v":5264,"vw":8.711208},{"c":8.69,"h":8.71,"l":8.69,"n":88,"o":8.71,"t":"2026-09-30T15:30:00Z","v":7244,"vw":8.697483},{"c":8.705,"h":8.71,"l":8.695,"n":44,"o":8.695,"t":"2026-09-30T15:45:00Z","v":4251,"vw":8.70269},{"c":8.7,"h":8.71,"l":8.7,"n":51,"o":8.705,"t":"2026-09-30T16:00:00Z","v":7170,"vw":8.704542},{"c":8.685,"h":8.7,"l":8.6801,"n":42,"o":8.7,"t":"2026-09-30T16:15:00Z","v":5677,"vw":8.687908},{"c":8.685,"h":8.685,"l":8.685,"n":5,"o":8.685,"t":"2026-09-30T16:30:00Z","v":406,"vw":8.685},{"c":8.715,"h":8.715,"l":8.68,"n":101,"o":8.685,"t":"2026-09-30T16:45:00Z","v":8183,"vw":8.694602},{"c":8.69,"h":8.715,"l":8.685,"n":70,"o":8.715,"t":"2026-09-30T17:00:00Z","v":6005,"vw":8.69915},{"c":8.655,"h":8.685,"l":8.65,"n":53,"o":8.685,"t":"2026-09-30T17:15:00Z","v":6467,"vw":8.663711},{"c":8.635,"h":8.67,"l":8.635,"n":141,"o":8.65,"t":"2026-09-30T17:30:00Z","v":15299,"vw":8.650996},{"c":8.6508,"h":8.66,"l":8.635,"n":80,"o":8.635,"t":"2026-09-30T17:45:00Z","v":9015,"vw":8.643299},{"c":8.645,"h":8.66,"l":8.645,"n":46,"o":8.66,"t":"2026-09-30T18:00:00Z","v":3384,"vw":8.657332},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-09-30T18:15:00Z","v":275,"vw":8.64},{"c":8.66,"h":8.66,"l":8.645,"n":46,"o":8.645,"t":"2026-09-30T18:30:00Z","v":4134,"vw":8.65409},{"c":8.67,"h":8.68,"l":8.65,"n":85,"o":8.665,"t":"2026-09-30T18:45:00Z","v":16440,"vw":8.658608},{"c":8.6628,"h":8.67,"l":8.6628,"n":8,"o":8.67,"t":"2026-09-30T19:00:00Z","v":1438,"vw":8.669152},{"c":8.62,"h":8.67,"l":8.62,"n":65,"o":8.67,"t":"2026-09-30T19:15:00Z","v":8527,"vw":8.643217},{"c":8.63,"h":8.63,"l":8.605,"n":135,"o":8.62,"t":"2026-09-30T19:30:00Z","v":16287,"vw":8.616994},{"c":8.56,"h":8.6375,"l":8.54,"n":599,"o":8.6375,"t":"2026-09-30T19:45:00Z","v":33441,"vw":8.582464},{"c":8.45,"h":8.56,"l":8.45,"n":12,"o":8.56,"t":"2026-09-30T20:00:00Z","v":18501,"vw":8.548068},{"c":8.4566,"h":8.46,"l":8.4566,"n":2,"o":8.46,"t":"2026-09-30T20:15:00Z","v":740,"vw":8.459081},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-09-30T22:30:00Z","v":500,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-01T11:00:00Z","v":100,"vw":8.56},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-01T13:15:00Z","v":282,"vw":8.48},{"c":8.536,"h":8.65,"l":8.4866,"n":182,"o":8.56,"t":"2026-10-01T13:30:00Z","v":21693,"vw":8.562865},{"c":8.58,"h":8.58,"l":8.5507,"n":42,"o":8.565,"t":"2026-10-01T13:45:00Z","v":2170,"vw":8.562453},{"c":8.58,"h":8.58,"l":8.56,"n":83,"o":8.57,"t":"2026-10-01T14:00:00Z","v":5370,"vw":8.569081},{"c":8.6,"h":8.62,"l":8.59,"n":57,"o":8.59,"t":"2026-10-01T14:15:00Z","v":3459,"vw":8.599485},{"c":8.57,"h":8.605,"l":8.54,"n":114,"o":8.605,"t":"2026-10-01T14:30:00Z","v":9174,"vw":8.563924},{"c":8.55,"h":8.565,"l":8.54,"n":44,"o":8.565,"t":"2026-10-01T14:45:00Z","v":2881,"vw":8.552761},{"c":8.48,"h":8.56,"l":8.475,"n":369,"o":8.5549,"t":"2026-10-01T15:00:00Z","v":31219,"vw":8.503258},{"c":8.445,"h":8.46,"l":8.41,"n":224,"o":8.46,"t":"2026-10-01T15:15:00Z","v":20173,"vw":8.423201},{"c":8.445,"h":8.45,"l":8.4337,"n":28,"o":8.445,"t":"2026-10-01T15:30:00Z","v":2297,"vw":8.443461},{"c":8.45,"h":8.45,"l":8.42,"n":81,"o":8.4301,"t":"2026-10-01T15:45:00Z","v":14729,"vw":8.42836},{"c":8.47,"h":8.48,"l":8.44,"n":164,"o":8.45,"t":"2026-10-01T16:00:00Z","v":17475,"vw":8.458562},{"c":8.465,"h":8.465,"l":8.46,"n":22,"o":8.465,"t":"2026-10-01T16:15:00Z","v":5525,"vw":8.463662},{"c":8.465,"h":8.5,"l":8.43,"n":180,"o":8.47,"t":"2026-10-01T16:30:00Z","v":19650,"vw":8.465036},{"c":8.47,"h":8.475,"l":8.465,"n":111,"o":8.47,"t":"2026-10-01T16:45:00Z","v":6856,"vw":8.469443},{"c":8.465,"h":8.47,"l":8.465,"n":10,"o":8.47,"t":"2026-10-01T17:00:00Z","v":1620,"vw":8.469315},{"c":8.51,"h":8.535,"l":8.465,"n":321,"o":8.465,"t":"2026-10-01T17:15:00Z","v":43315,"vw":8.500876},{"c":8.52,"h":8.525,"l":8.5,"n":78,"o":8.51,"t":"2026-10-01T17:30:00Z","v":8862,"vw":8.511958},{"c":8.46,"h":8.535,"l":8.46,"n":80,"o":8.53,"t":"2026-10-01T17:45:00Z","v":7215,"vw":8.512561},{"c":8.46,"h":8.46,"l":8.46,"n":11,"o":8.46,"t":"2026-10-01T18:00:00Z","v":611,"vw":8.46},{"c":8.5094,"h":8.5094,"l":8.46,"n":55,"o":8.46,"t":"2026-10-01T18:15:00Z","v":3771,"vw":8.484622},{"c":8.52,"h":8.525,"l":8.5,"n":53,"o":8.51,"t":"2026-10-01T18:30:00Z","v":5515,"vw":8.512923},{"c":8.4903,"h":8.52,"l":8.4903,"n":52,"o":8.52,"t":"2026-10-01T18:45:00Z","v":6999,"vw":8.508611},{"c":8.5,"h":8.52,"l":8.495,"n":84,"o":8.5,"t":"2026-10-01T19:00:00Z","v":7470,"vw":8.50829},{"c":8.54,"h":8.5462,"l":8.5,"n":83,"o":8.5,"t":"2026-10-01T19:15:00Z","v":7270,"vw":8.531436},{"c":8.53,"h":8.55,"l":8.53,"n":116,"o":8.545,"t":"2026-10-01T19:30:00Z","v":10284,"vw":8.54107},{"c":8.51,"h":8.54,"l":8.49,"n":362,"o":8.525,"t":"2026-10-01T19:45:00Z","v":30932,"vw":8.508914},{"c":8.5,"h":8.5,"l":8.5,"n":6,"o":8.5,"t":"2026-10-01T20:00:00Z","v":7423,"vw":8.5},{"c":8.45,"h":8.55,"l":8.45,"n":105,"o":8.55,"t":"2026-10-02T13:30:00Z","v":12645,"vw":8.532689},{"c":8.46,"h":8.5,"l":8.46,"n":240,"o":8.46,"t":"2026-10-02T13:45:00Z","v":17970,"vw":8.473438},{"c":8.51,"h":8.51,"l":8.49,"n":13,"o":8.5,"t":"2026-10-02T14:00:00Z","v":1733,"vw":8.494868},{"c":8.52,"h":8.535,"l":8.51,"n":153,"o":8.52,"t":"2026-10-02T14:15:00Z","v":8428,"vw":8.518495},{"c":8.52,"h":8.52,"l":8.515,"n":18,"o":8.515,"t":"2026-10-02T14:30:00Z","v":591,"vw":8.517},{"c":8.5001,"h":8.52,"l":8.5,"n":192,"o":8.515,"t":"2026-10-02T14:45:00Z","v":11280,"vw":8.506785},{"c":8.445,"h":8.505,"l":8.445,"n":136,"o":8.505,"t":"2026-10-02T15:00:00Z","v":5939,"vw":8.476892},{"c":8.5,"h":8.5,"l":8.4401,"n":178,"o":8.4401,"t":"2026-10-02T15:15:00Z","v":12727,"vw":8.462},{"c":8.52,"h":8.53,"l":8.49,"n":44,"o":8.495,"t":"2026-10-02T15:30:00Z","v":1928,"vw":8.504732},{"c":8.51,"h":8.52,"l":8.5,"n":94,"o":8.52,"t":"2026-10-02T15:45:00Z","v":2355,"vw":8.512413},{"c":8.48,"h":8.515,"l":8.48,"n":213,"o":8.51,"t":"2026-10-02T16:00:00Z","v":14714,"vw":8.497436},{"c":8.45,"h":8.475,"l":8.45,"n":50,"o":8.475,"t":"2026-10-02T16:15:00Z","v":4386,"vw":8.461726},{"c":8.445,"h":8.46,"l":8.445,"n":51,"o":8.445,"t":"2026-10-02T16:30:00Z","v":5325,"vw":8.449405},{"c":8.46,"h":8.47,"l":8.45,"n":19,"o":8.45,"t":"2026-10-02T16:45:00Z","v":1456,"vw":8.458696},{"c":8.465,"h":8.47,"l":8.465,"n":16,"o":8.465,"t":"2026-10-02T17:00:00Z","v":827,"vw":8.466433},{"c":8.475,"h":8.48,"l":8.47,"n":26,"o":8.47,"t":"2026-10-02T17:15:00Z","v":1575,"vw":8.471724},{"c":8.4886,"h":8.4886,"l":8.4794,"n":10,"o":8.4794,"t":"2026-10-02T17:30:00Z","v":678,"vw":8.481979},{"c":8.47,"h":8.485,"l":8.465,"n":63,"o":8.48,"t":"2026-10-02T17:45:00Z","v":7186,"vw":8.479215},{"c":8.46,"h":8.4677,"l":8.44,"n":38,"o":8.465,"t":"2026-10-02T18:00:00Z","v":3188,"vw":8.453783},{"c":8.48,"h":8.4898,"l":8.455,"n":62,"o":8.46,"t":"2026-10-02T18:15:00Z","v":15411,"vw":8.471165},{"c":8.495,"h":8.495,"l":8.48,"n":50,"o":8.48,"t":"2026-10-02T18:30:00Z","v":2601,"vw":8.48713},{"c":8.51,"h":8.515,"l":8.495,"n":119,"o":8.5,"t":"2026-10-02T18:45:00Z","v":9991,"vw":8.502843},{"c":8.495,"h":8.51,"l":8.495,"n":57,"o":8.51,"t":"2026-10-02T19:00:00Z","v":2755,"vw":8.500502},{"c":8.485,"h":8.495,"l":8.48,"n":27,"o":8.4902,"t":"2026-10-02T19:15:00Z","v":2473,"vw":8.488314},{"c":8.485,"h":8.495,"l":8.48,"n":86,"o":8.485,"t":"2026-10-02T19:30:00Z","v":6593,"vw":8.485619},{"c":8.51,"h":8.53,"l":8.49,"n":319,"o":8.49,"t":"2026-10-02T19:45:00Z","v":23152,"vw":8.51369},{"c":8.5,"h":8.5,"l":8.5,"n":12,"o":8.5,"t":"2026-10-02T20:00:00Z","v":5978,"vw":8.5},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-02T21:00:00Z","v":475,"vw":8.51},{"c":8.5361,"h":8.5437,"l":8.536,"n":3,"o":8.5437,"t":"2026-10-02T23:15:00Z","v":500,"vw":8.53756},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-05T08:00:00Z","v":160,"vw":8.54},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-05T13:00:00Z","v":822,"vw":8.58},{"c":8.57,"h":8.58,"l":8.57,"n":6,"o":8.58,"t":"2026-10-05T13:15:00Z","v":1463,"vw":8.572738},{"c":8.49,"h":8.59,"l":8.4019,"n":58,"o":8.59,"t":"2026-10-05T13:30:00Z","v":15099,"vw":8.505546},{"c":8.53,"h":8.53,"l":8.4506,"n":43,"o":8.512,"t":"2026-10-05T13:45:00Z","v":1594,"vw":8.480373},{"c":8.62,"h":8.62,"l":8.5,"n":162,"o":8.5,"t":"2026-10-05T14:00:00Z","v":11271,"vw":8.588347},{"c":8.6,"h":8.625,"l":8.6,"n":45,"o":8.625,"t":"2026-10-05T14:15:00Z","v":3711,"vw":8.615199},{"c":8.56,"h":8.58,"l":8.55,"n":72,"o":8.58,"t":"2026-10-05T14:30:00Z","v":6210,"vw":8.560925},{"c":8.57,"h":8.575,"l":8.57,"n":16,"o":8.575,"t":"2026-10-05T14:45:00Z","v":639,"vw":8.571667},{"c":8.58,"h":8.6,"l":8.57,"n":63,"o":8.57,"t":"2026-10-05T15:00:00Z","v":2999,"vw":8.583618},{"c":8.585,"h":8.59,"l":8.58,"n":18,"o":8.58,"t":"2026-10-05T15:15:00Z","v":495,"vw":8.585},{"c":8.56,"h":8.57,"l":8.54,"n":124,"o":8.57,"t":"2026-10-05T15:30:00Z","v":9108,"vw":8.559403},{"c":8.595,"h":8.6,"l":8.56,"n":126,"o":8.565,"t":"2026-10-05T15:45:00Z","v":3561,"vw":8.581731},{"c":8.6,"h":8.625,"l":8.59,"n":232,"o":8.6,"t":"2026-10-05T16:00:00Z","v":11187,"vw":8.601309},{"c":8.595,"h":8.6,"l":8.585,"n":29,"o":8.59,"t":"2026-10-05T16:15:00Z","v":1722,"vw":8.592402},{"c":8.63,"h":8.63,"l":8.595,"n":61,"o":8.6,"t":"2026-10-05T16:30:00Z","v":3885,"vw":8.615287},{"c":8.61,"h":8.625,"l":8.59,"n":102,"o":8.625,"t":"2026-10-05T16:45:00Z","v":7842,"vw":8.609593},{"c":8.54,"h":8.6,"l":8.54,"n":135,"o":8.6,"t":"2026-10-05T17:00:00Z","v":12389,"vw":8.564986},{"c":8.55,"h":8.56,"l":8.54,"n":36,"o":8.56,"t":"2026-10-05T17:15:00Z","v":2225,"vw":8.551082},{"c":8.56,"h":8.56,"l":8.54,"n":70,"o":8.54,"t":"2026-10-05T17:30:00Z","v":3888,"vw":8.545209},{"c":8.55,"h":8.56,"l":8.55,"n":26,"o":8.55,"t":"2026-10-05T17:45:00Z","v":1337,"vw":8.552524},{"c":8.56,"h":8.56,"l":8.555,"n":30,"o":8.56,"t":"2026-10-05T18:00:00Z","v":1072,"vw":8.559074},{"c":8.56,"h":8.57,"l":8.55,"n":63,"o":8.56,"t":"2026-10-05T18:15:00Z","v":3797,"vw":8.560719},{"c":8.58,"h":8.58,"l":8.56,"n":30,"o":8.57,"t":"2026-10-05T18:30:00Z","v":3046,"vw":8.572259},{"c":8.57,"h":8.58,"l":8.56,"n":24,"o":8.57,"t":"2026-10-05T18:45:00Z","v":1227,"vw":8.57},{"c":8.555,"h":8.58,"l":8.5528,"n":59,"o":8.57,"t":"2026-10-05T19:00:00Z","v":2925,"vw":8.564819},{"c":8.57,"h":8.57,"l":8.56,"n":23,"o":8.57,"t":"2026-10-05T19:15:00Z","v":977,"vw":8.566667},{"c":8.565,"h":8.57,"l":8.56,"n":69,"o":8.5601,"t":"2026-10-05T19:30:00Z","v":3284,"vw":8.563514},{"c":8.56,"h":8.57,"l":8.535,"n":372,"o":8.56,"t":"2026-10-05T19:45:00Z","v":33276,"vw":8.553653},{"c":8.55,"h":8.55,"l":8.55,"n":11,"o":8.55,"t":"2026-10-05T20:00:00Z","v":6472,"vw":8.55},{"c":8.595,"h":8.65,"l":8.545,"n":102,"o":8.59,"t":"2026-10-06T13:30:00Z","v":6701,"vw":8.614491},{"c":8.55,"h":8.6,"l":8.55,"n":34,"o":8.6,"t":"2026-10-06T13:45:00Z","v":2064,"vw":8.582223},{"c":8.53,"h":8.56,"l":8.53,"n":60,"o":8.5475,"t":"2026-10-06T14:00:00Z","v":3335,"vw":8.54225},{"c":8.55,"h":8.58,"l":8.505,"n":216,"o":8.53,"t":"2026-10-06T14:15:00Z","v":39902,"vw":8.525871},{"c":8.55,"h":8.56,"l":8.54,"n":85,"o":8.54,"t":"2026-10-06T14:30:00Z","v":9107,"vw":8.552624},{"c":8.57,"h":8.5899,"l":8.54,"n":70,"o":8.55,"t":"2026-10-06T14:45:00Z","v":6202,"vw":8.551954},{"c":8.575,"h":8.58,"l":8.57,"n":21,"o":8.57,"t":"2026-10-06T15:00:00Z","v":2589,"vw":8.576882},{"c":8.58,"h":8.58,"l":8.56,"n":34,"o":8.575,"t":"2026-10-06T15:15:00Z","v":1925,"vw":8.568214},{"c":8.59,"h":8.59,"l":8.568,"n":30,"o":8.57,"t":"2026-10-06T15:30:00Z","v":1928,"vw":8.576379},{"c":8.57,"h":8.585,"l":8.57,"n":25,"o":8.585,"t":"2026-10-06T15:45:00Z","v":1353,"vw":8.575},{"c":8.56,"h":8.57,"l":8.56,"n":52,"o":8.57,"t":"2026-10-06T16:00:00Z","v":3080,"vw":8.564323},{"c":8.545,"h":8.555,"l":8.53,"n":69,"o":8.55,"t":"2026-10-06T16:15:00Z","v":5104,"vw":8.543351},{"c":8.55,"h":8.5699,"l":8.5486,"n":15,"o":8.5486,"t":"2026-10-06T16:30:00Z","v":1861,"vw":8.554695},{"c":8.545,"h":8.56,"l":8.54,"n":37,"o":8.56,"t":"2026-10-06T16:45:00Z","v":6125,"vw":8.548973},{"c":8.555,"h":8.555,"l":8.53,"n":91,"o":8.54,"t":"2026-10-06T17:00:00Z","v":6519,"vw":8.541706},{"c":8.545,"h":8.555,"l":8.54,"n":36,"o":8.552,"t":"2026-10-06T17:15:00Z","v":3615,"vw":8.549698},{"c":8.545,"h":8.5485,"l":8.545,"n":4,"o":8.545,"t":"2026-10-06T17:30:00Z","v":420,"vw":8.545833},{"c":8.54,"h":8.55,"l":8.54,"n":53,"o":8.545,"t":"2026-10-06T17:45:00Z","v":4897,"vw":8.543045},{"c":8.53,"h":8.545,"l":8.53,"n":32,"o":8.54,"t":"2026-10-06T18:00:00Z","v":2064,"vw":8.54012},{"c":8.535,"h":8.54,"l":8.53,"n":23,"o":8.53,"t":"2026-10-06T18:15:00Z","v":1597,"vw":8.53586},{"c":8.525,"h":8.53,"l":8.525,"n":35,"o":8.53,"t":"2026-10-06T18:30:00Z","v":2070,"vw":8.529342},{"c":8.525,"h":8.53,"l":8.525,"n":21,"o":8.525,"t":"2026-10-06T18:45:00Z","v":1879,"vw":8.528819},{"c":8.51,"h":8.525,"l":8.5,"n":81,"o":8.525,"t":"2026-10-06T19:15:00Z","v":7825,"vw":8.513264},{"c":8.54,"h":8.54,"l":8.5,"n":205,"o":8.509,"t":"2026-10-06T19:30:00Z","v":26950,"vw":8.519972},{"c":8.565,"h":8.58,"l":8.55,"n":413,"o":8.55,"t":"2026-10-06T19:45:00Z","v":25306,"vw":8.564924},{"c":8.57,"h":8.57,"l":8.56,"n":7,"o":8.56,"t":"2026-10-06T20:00:00Z","v":2541,"vw":8.560413},{"c":8.57,"h":8.57,"l":8.57,"n":18,"o":8.57,"t":"2026-10-07T13:15:00Z","v":1793,"vw":8.57},{"c":8.54,"h":8.56,"l":8.51,"n":132,"o":8.56,"t":"2026-10-07T13:30:00Z","v":8610,"vw":8.544107},{"c":8.53,"h":8.55,"l":8.53,"n":41,"o":8.53,"t":"2026-10-07T13:45:00Z","v":2851,"vw":8.533867},{"c":8.55,"h":8.55,"l":8.53,"n":51,"o":8.53,"t":"2026-10-07T14:00:00Z","v":3138,"vw":8.545},{"c":8.555,"h":8.56,"l":8.52,"n":51,"o":8.55,"t":"2026-10-07T14:15:00Z","v":8191,"vw":8.539127},{"c":8.545,"h":8.555,"l":8.545,"n":29,"o":8.555,"t":"2026-10-07T14:30:00Z","v":2560,"vw":8.551958},{"c":8.495,"h":8.545,"l":8.495,"n":38,"o":8.545,"t":"2026-10-07T14:45:00Z","v":4920,"vw":8.522327},{"c":8.515,"h":8.52,"l":8.48,"n":39,"o":8.5,"t":"2026-10-07T15:00:00Z","v":4261,"vw":8.49948},{"c":8.49,"h":8.51,"l":8.49,"n":22,"o":8.51,"t":"2026-10-07T15:15:00Z","v":3810,"vw":8.496288},{"c":8.52,"h":8.52,"l":8.49,"n":55,"o":8.5,"t":"2026-10-07T15:30:00Z","v":4094,"vw":8.499763},{"c":8.52,"h":8.52,"l":8.51,"n":21,"o":8.51,"t":"2026-10-07T15:45:00Z","v":1312,"vw":8.519},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-07T16:00:00Z","v":100,"vw":8.52},{"c":8.515,"h":8.525,"l":8.515,"n":106,"o":8.52,"t":"2026-10-07T16:15:00Z","v":2482,"vw":8.520277},{"c":8.545,"h":8.545,"l":8.515,"n":55,"o":8.515,"t":"2026-10-07T16:30:00Z","v":4085,"vw":8.526143},{"c":8.54,"h":8.55,"l":8.54,"n":25,"o":8.545,"t":"2026-10-07T16:45:00Z","v":1809,"vw":8.545196},{"c":8.53,"h":8.545,"l":8.52,"n":39,"o":8.54,"t":"2026-10-07T17:00:00Z","v":3786,"vw":8.533112},{"c":8.52,"h":8.53,"l":8.52,"n":38,"o":8.53,"t":"2026-10-07T17:15:00Z","v":3566,"vw":8.52409},{"c":8.515,"h":8.515,"l":8.5,"n":12,"o":8.51,"t":"2026-10-07T17:30:00Z","v":1577,"vw":8.50725},{"c":8.51,"h":8.53,"l":8.51,"n":24,"o":8.53,"t":"2026-10-07T17:45:00Z","v":2304,"vw":8.519},{"c":8.52,"h":8.52,"l":8.515,"n":14,"o":8.515,"t":"2026-10-07T18:00:00Z","v":1042,"vw":8.51875},{"c":8.53,"h":8.53,"l":8.525,"n":33,"o":8.53,"t":"2026-10-07T18:15:00Z","v":2629,"vw":8.527073},{"c":8.54,"h":8.5408,"l":8.53,"n":25,"o":8.53,"t":"2026-10-07T18:30:00Z","v":1782,"vw":8.536749},{"c":8.545,"h":8.55,"l":8.54,"n":17,"o":8.54,"t":"2026-10-07T18:45:00Z","v":797,"vw":8.543},{"c":8.525,"h":8.545,"l":8.525,"n":36,"o":8.545,"t":"2026-10-07T19:00:00Z","v":5038,"vw":8.532559},{"c":8.49,"h":8.525,"l":8.49,"n":29,"o":8.52,"t":"2026-10-07T19:15:00Z","v":4437,"vw":8.512188},{"c":8.51,"h":8.51,"l":8.485,"n":39,"o":8.485,"t":"2026-10-07T19:30:00Z","v":3128,"vw":8.504272},{"c":8.5,"h":8.525,"l":8.46,"n":266,"o":8.52,"t":"2026-10-07T19:45:00Z","v":24298,"vw":8.490633},{"c":8.5,"h":8.5,"l":8.5,"n":17,"o":8.5,"t":"2026-10-07T20:00:00Z","v":5228,"vw":8.5},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-07T22:00:00Z","v":2000,"vw":8.45},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-08T11:00:00Z","v":2340,"vw":8.55},{"c":8.45,"h":8.47,"l":8.41,"n":22,"o":8.43,"t":"2026-10-08T13:30:00Z","v":1843,"vw":8.442891},{"c":8.48,"h":8.51,"l":8.36,"n":143,"o":8.42,"t":"2026-10-08T13:45:00Z","v":11982,"vw":8.417381},{"c":8.49,"h":8.49,"l":8.475,"n":35,"o":8.48,"t":"2026-10-08T14:00:00Z","v":3869,"vw":8.48},{"c":8.48,"h":8.5,"l":8.48,"n":41,"o":8.49,"t":"2026-10-08T14:15:00Z","v":3495,"vw":8.489134},{"c":8.49,"h":8.49,"l":8.44,"n":117,"o":8.48,"t":"2026-10-08T14:30:00Z","v":7239,"vw":8.468573},{"c":8.45,"h":8.49,"l":8.43,"n":190,"o":8.49,"t":"2026-10-08T14:45:00Z","v":14573,"vw":8.451808},{"c":8.41,"h":8.45,"l":8.41,"n":107,"o":8.44,"t":"2026-10-08T15:00:00Z","v":12689,"vw":8.433622},{"c":8.42,"h":8.42,"l":8.3923,"n":109,"o":8.41,"t":"2026-10-08T15:15:00Z","v":10959,"vw":8.40632},{"c":8.41,"h":8.42,"l":8.41,"n":26,"o":8.42,"t":"2026-10-08T15:30:00Z","v":3082,"vw":8.411421},{"c":8.46,"h":8.46,"l":8.42,"n":137,"o":8.42,"t":"2026-10-08T15:45:00Z","v":12764,"vw":8.429504},{"c":8.44,"h":8.48,"l":8.44,"n":120,"o":8.46,"t":"2026-10-08T16:00:00Z","v":7752,"vw":8.46342},{"c":8.44,"h":8.48,"l":8.43,"n":86,"o":8.445,"t":"2026-10-08T16:15:00Z","v":4298,"vw":8.455727},{"c":8.42,"h":8.44,"l":8.42,"n":89,"o":8.44,"t":"2026-10-08T16:30:00Z","v":3080,"vw":8.430709},{"c":8.4,"h":8.41,"l":8.39,"n":38,"o":8.41,"t":"2026-10-08T16:45:00Z","v":2720,"vw":8.402603},{"c":8.39,"h":8.3901,"l":8.365,"n":56,"o":8.39,"t":"2026-10-08T17:00:00Z","v":3917,"vw":8.38456},{"c":8.36,"h":8.43,"l":8.36,"n":63,"o":8.43,"t":"2026-10-08T17:15:00Z","v":3907,"vw":8.38934},{"c":8.385,"h":8.385,"l":8.36,"n":38,"o":8.36,"t":"2026-10-08T17:30:00Z","v":2254,"vw":8.371063},{"c":8.37,"h":8.38,"l":8.36,"n":30,"o":8.38,"t":"2026-10-08T17:45:00Z","v":2442,"vw":8.369741},{"c":8.335,"h":8.365,"l":8.335,"n":74,"o":8.36,"t":"2026-10-08T18:00:00Z","v":7492,"vw":8.351775},{"c":8.36,"h":8.36,"l":8.3371,"n":111,"o":8.3371,"t":"2026-10-08T18:15:00Z","v":12961,"vw":8.345701},{"c":8.36,"h":8.3999,"l":8.36,"n":244,"o":8.36,"t":"2026-10-08T18:30:00Z","v":37615,"vw":8.376817},{"c":8.36,"h":8.37,"l":8.36,"n":47,"o":8.36,"t":"2026-10-08T18:45:00Z","v":2806,"vw":8.364342},{"c":8.385,"h":8.3899,"l":8.35,"n":59,"o":8.35,"t":"2026-10-08T19:00:00Z","v":8231,"vw":8.377943},{"c":8.395,"h":8.41,"l":8.38,"n":61,"o":8.3801,"t":"2026-10-08T19:15:00Z","v":5147,"vw":8.400032},{"c":8.395,"h":8.41,"l":8.39,"n":62,"o":8.395,"t":"2026-10-08T19:30:00Z","v":5420,"vw":8.401543},{"c":8.41,"h":8.43,"l":8.395,"n":257,"o":8.395,"t":"2026-10-08T19:45:00Z","v":18455,"vw":8.410673},{"c":8.4,"h":8.4,"l":8.4,"n":5,"o":8.4,"t":"2026-10-08T20:00:00Z","v":1617,"vw":8.4},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-08T20:15:00Z","v":150,"vw":8.5},{"c":8.29,"h":8.5,"l":8.25,"n":230,"o":8.42,"t":"2026-10-09T13:30:00Z","v":27711,"vw":8.335921},{"c":8.15,"h":8.3,"l":8.12,"n":205,"o":8.29,"t":"2026-10-09T13:45:00Z","v":20370,"vw":8.215023},{"c":8.21,"h":8.23,"l":8.14,"n":112,"o":8.14,"t":"2026-10-09T14:00:00Z","v":9348,"vw":8.192547},{"c":8.205,"h":8.21,"l":8.18,"n":94,"o":8.2,"t":"2026-10-09T14:15:00Z","v":10998,"vw":8.197663},{"c":8.16,"h":8.235,"l":8.16,"n":237,"o":8.206,"t":"2026-10-09T14:30:00Z","v":24477,"vw":8.200852},{"c":8.17,"h":8.195,"l":8.17,"n":205,"o":8.17,"t":"2026-10-09T14:45:00Z","v":25719,"vw":8.179447},{"c":8.16,"h":8.19,"l":8.12,"n":530,"o":8.18,"t":"2026-10-09T15:00:00Z","v":33341,"vw":8.155094},{"c":8.19,"h":8.19,"l":8.1501,"n":113,"o":8.1501,"t":"2026-10-09T15:15:00Z","v":7270,"vw":8.171391},{"c":8.18,"h":8.195,"l":8.17,"n":57,"o":8.19,"t":"2026-10-09T15:30:00Z","v":5303,"vw":8.18588},{"c":8.175,"h":8.175,"l":8.15,"n":73,"o":8.16,"t":"2026-10-09T15:45:00Z","v":4221,"vw":8.161763},{"c":8.1977,"h":8.2,"l":8.17,"n":78,"o":8.17,"t":"2026-10-09T16:00:00Z","v":8012,"vw":8.182585},{"c":8.31,"h":8.315,"l":8.19,"n":91,"o":8.198,"t":"2026-10-09T16:15:00Z","v":8923,"vw":8.246322},{"c":8.25,"h":8.32,"l":8.25,"n":103,"o":8.315,"t":"2026-10-09T16:30:00Z","v":9758,"vw":8.294545},{"c":8.27,"h":8.27,"l":8.23,"n":95,"o":8.24,"t":"2026-10-09T16:45:00Z","v":5189,"vw":8.248221},{"c":8.27,"h":8.27,"l":8.27,"n":39,"o":8.27,"t":"2026-10-09T17:00:00Z","v":1599,"vw":8.27},{"c":8.285,"h":8.285,"l":8.27,"n":54,"o":8.27,"t":"2026-10-09T17:15:00Z","v":2781,"vw":8.276987},{"c":8.255,"h":8.3,"l":8.25,"n":262,"o":8.2896,"t":"2026-10-09T17:30:00Z","v":41936,"vw":8.277535},{"c":8.2322,"h":8.25,"l":8.22,"n":147,"o":8.25,"t":"2026-10-09T17:45:00Z","v":12971,"vw":8.227938},{"c":8.252,"h":8.26,"l":8.2301,"n":83,"o":8.24,"t":"2026-10-09T18:00:00Z","v":4856,"vw":8.240468},{"c":8.27,"h":8.275,"l":8.26,"n":107,"o":8.27,"t":"2026-10-09T18:15:00Z","v":6562,"vw":8.26972},{"c":8.28,"h":8.3,"l":8.255,"n":104,"o":8.27,"t":"2026-10-09T18:30:00Z","v":4877,"vw":8.275259},{"c":8.28,"h":8.285,"l":8.28,"n":93,"o":8.28,"t":"2026-10-09T18:45:00Z","v":7653,"vw":8.280575},{"c":8.29,"h":8.29,"l":8.27,"n":108,"o":8.27,"t":"2026-10-09T19:00:00Z","v":7958,"vw":8.277583},{"c":8.28,"h":8.29,"l":8.275,"n":94,"o":8.29,"t":"2026-10-09T19:15:00Z","v":8819,"vw":8.280479},{"c":8.28,"h":8.28,"l":8.26,"n":139,"o":8.27,"t":"2026-10-09T19:30:00Z","v":8249,"vw":8.271075},{"c":8.2855,"h":8.35,"l":8.28,"n":347,"o":8.28,"t":"2026-10-09T19:45:00Z","v":25823,"vw":8.310962},{"c":8.3,"h":8.3,"l":8.3,"n":4,"o":8.3,"t":"2026-10-09T20:00:00Z","v":2813,"vw":8.3},{"c":8.37,"h":8.4,"l":8.2,"n":90,"o":8.21,"t":"2026-10-12T13:30:00Z","v":11538,"vw":8.269438},{"c":8.3,"h":8.37,"l":8.3,"n":32,"o":8.37,"t":"2026-10-12T13:45:00Z","v":3721,"vw":8.307711},{"c":8.335,"h":8.34,"l":8.3,"n":130,"o":8.34,"t":"2026-10-12T14:00:00Z","v":12988,"vw":8.311771},{"c":8.335,"h":8.35,"l":8.32,"n":80,"o":8.3478,"t":"2026-10-12T14:15:00Z","v":3129,"vw":8.335482},{"c":8.372,"h":8.4,"l":8.329,"n":88,"o":8.33,"t":"2026-10-12T14:30:00Z","v":6292,"vw":8.363024},{"c":8.34,"h":8.375,"l":8.34,"n":92,"o":8.37,"t":"2026-10-12T14:45:00Z","v":3565,"vw":8.354644},{"c":8.3301,"h":8.335,"l":8.3301,"n":9,"o":8.335,"t":"2026-10-12T15:00:00Z","v":590,"vw":8.33402},{"c":8.32,"h":8.33,"l":8.31,"n":49,"o":8.33,"t":"2026-10-12T15:15:00Z","v":3115,"vw":8.318647},{"c":8.33,"h":8.33,"l":8.3,"n":24,"o":8.31,"t":"2026-10-12T15:30:00Z","v":1529,"vw":8.313357},{"c":8.31,"h":8.32,"l":8.31,"n":6,"o":8.32,"t":"2026-10-12T15:45:00Z","v":218,"vw":8.315},{"c":8.3,"h":8.34,"l":8.29,"n":272,"o":8.32,"t":"2026-10-12T16:00:00Z","v":24803,"vw":8.319716},{"c":8.29,"h":8.32,"l":8.29,"n":51,"o":8.3,"t":"2026-10-12T16:15:00Z","v":3220,"vw":8.300632},{"c":8.3,"h":8.3,"l":8.3,"n":8,"o":8.3,"t":"2026-10-12T16:30:00Z","v":4646,"vw":8.3},{"c":8.295,"h":8.3,"l":8.29,"n":89,"o":8.3,"t":"2026-10-12T16:45:00Z","v":6272,"vw":8.293391},{"c":8.3,"h":8.3,"l":8.295,"n":72,"o":8.295,"t":"2026-10-12T17:00:00Z","v":1458,"vw":8.296787},{"c":8.32,"h":8.32,"l":8.305,"n":94,"o":8.305,"t":"2026-10-12T17:15:00Z","v":2399,"vw":8.309963},{"c":8.325,"h":8.325,"l":8.32,"n":5,"o":8.32,"t":"2026-10-12T17:30:00Z","v":563,"vw":8.323102},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-12T17:45:00Z","v":120,"vw":8.31},{"c":8.325,"h":8.33,"l":8.31,"n":102,"o":8.32,"t":"2026-10-12T18:00:00Z","v":9588,"vw":8.325885},{"c":8.31,"h":8.32,"l":8.31,"n":27,"o":8.32,"t":"2026-10-12T18:15:00Z","v":1509,"vw":8.316507},{"c":8.31,"h":8.315,"l":8.31,"n":8,"o":8.315,"t":"2026-10-12T18:30:00Z","v":728,"vw":8.314286},{"c":8.3101,"h":8.315,"l":8.3101,"n":11,"o":8.315,"t":"2026-10-12T18:45:00Z","v":889,"vw":8.310834},{"c":8.305,"h":8.315,"l":8.3,"n":50,"o":8.31,"t":"2026-10-12T19:00:00Z","v":3059,"vw":8.307724},{"c":8.3,"h":8.31,"l":8.3,"n":44,"o":8.31,"t":"2026-10-12T19:15:00Z","v":3462,"vw":8.300607},{"c":8.26,"h":8.295,"l":8.26,"n":155,"o":8.295,"t":"2026-10-12T19:30:00Z","v":13092,"vw":8.279744},{"c":8.275,"h":8.285,"l":8.26,"n":260,"o":8.265,"t":"2026-10-12T19:45:00Z","v":13101,"vw":8.272515},{"c":8.27,"h":8.27,"l":8.27,"n":4,"o":8.27,"t":"2026-10-12T20:00:00Z","v":4503,"vw":8.27},{"c":8.305,"h":8.3075,"l":8.28,"n":11,"o":8.28,"t":"2026-10-13T13:30:00Z","v":1826,"vw":8.284359},{"c":8.305,"h":8.305,"l":8.305,"n":7,"o":8.305,"t":"2026-10-13T13:45:00Z","v":350,"vw":8.305},{"c":8.28,"h":8.3,"l":8.25,"n":12,"o":8.27,"t":"2026-10-13T14:15:00Z","v":799,"vw":8.27},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-13T14:45:00Z","v":100,"vw":8.26},{"c":8.29,"h":8.29,"l":8.24,"n":104,"o":8.25,"t":"2026-10-13T15:00:00Z","v":5876,"vw":8.26914},{"c":8.28,"h":8.29,"l":8.26,"n":56,"o":8.27,"t":"2026-10-13T15:15:00Z","v":4246,"vw":8.273125},{"c":8.25,"h":8.27,"l":8.25,"n":22,"o":8.27,"t":"2026-10-13T15:30:00Z","v":1937,"vw":8.265333},{"c":8.24,"h":8.25,"l":8.24,"n":28,"o":8.25,"t":"2026-10-13T15:45:00Z","v":1208,"vw":8.243711},{"c":8.24,"h":8.25,"l":8.24,"n":20,"o":8.25,"t":"2026-10-13T16:00:00Z","v":1694,"vw":8.2415},{"c":8.24,"h":8.24,"l":8.24,"n":28,"o":8.24,"t":"2026-10-13T16:15:00Z","v":1416,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":13,"o":8.24,"t":"2026-10-13T16:30:00Z","v":571,"vw":8.24},{"c":8.24,"h":8.24,"l":8.225,"n":19,"o":8.235,"t":"2026-10-13T16:45:00Z","v":1332,"vw":8.231},{"c":8.225,"h":8.225,"l":8.225,"n":1,"o":8.225,"t":"2026-10-13T17:00:00Z","v":500,"vw":8.225},{"c":8.22,"h":8.225,"l":8.215,"n":29,"o":8.225,"t":"2026-10-13T17:15:00Z","v":1725,"vw":8.219637},{"c":8.215,"h":8.22,"l":8.2123,"n":30,"o":8.2123,"t":"2026-10-13T17:30:00Z","v":1059,"vw":8.214354},{"c":8.2,"h":8.21,"l":8.2,"n":24,"o":8.21,"t":"2026-10-13T17:45:00Z","v":1400,"vw":8.207},{"c":8.22,"h":8.23,"l":8.21,"n":42,"o":8.21,"t":"2026-10-13T18:00:00Z","v":2043,"vw":8.217917},{"c":8.2225,"h":8.23,"l":8.22,"n":19,"o":8.23,"t":"2026-10-13T18:15:00Z","v":1517,"vw":8.221394},{"c":8.215,"h":8.215,"l":8.215,"n":1,"o":8.215,"t":"2026-10-13T18:30:00Z","v":100,"vw":8.215},{"c":8.23,"h":8.23,"l":8.23,"n":6,"o":8.23,"t":"2026-10-13T18:45:00Z","v":242,"vw":8.23},{"c":8.215,"h":8.215,"l":8.215,"n":1,"o":8.215,"t":"2026-10-13T19:00:00Z","v":100,"vw":8.215},{"c":8.22,"h":8.22,"l":8.22,"n":5,"o":8.22,"t":"2026-10-13T19:15:00Z","v":166,"vw":8.22},{"c":8.19,"h":8.22,"l":8.19,"n":135,"o":8.22,"t":"2026-10-13T19:30:00Z","v":9487,"vw":8.201886},{"c":8.13,"h":8.19,"l":8.12,"n":405,"o":8.19,"t":"2026-10-13T19:45:00Z","v":23789,"vw":8.144434},{"c":8.13,"h":8.13,"l":8.13,"n":14,"o":8.13,"t":"2026-10-13T20:00:00Z","v":2722,"vw":8.13},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-13T20:30:00Z","v":500,"vw":8.34},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-14T11:00:00Z","v":100,"vw":8.3},{"c":8.11,"h":8.11,"l":8.1,"n":2,"o":8.1,"t":"2026-10-14T13:00:00Z","v":1889,"vw":8.109206},{"c":8.14,"h":8.14,"l":8.055,"n":171,"o":8.1,"t":"2026-10-14T13:30:00Z","v":10765,"vw":8.092635},{"c":8.11,"h":8.15,"l":8.105,"n":81,"o":8.14,"t":"2026-10-14T13:45:00Z","v":3007,"vw":8.122641},{"c":8.125,"h":8.13,"l":8.115,"n":22,"o":8.12,"t":"2026-10-14T14:00:00Z","v":1228,"vw":8.122727},{"c":8.13,"h":8.13,"l":8.13,"n":15,"o":8.13,"t":"2026-10-14T14:15:00Z","v":677,"vw":8.13},{"c":8.16,"h":8.16,"l":8.13,"n":60,"o":8.14,"t":"2026-10-14T14:30:00Z","v":2673,"vw":8.143232},{"c":8.14,"h":8.15,"l":8.14,"n":19,"o":8.15,"t":"2026-10-14T14:45:00Z","v":934,"vw":8.147219},{"c":8.145,"h":8.145,"l":8.12,"n":177,"o":8.13,"t":"2026-10-14T15:00:00Z","v":34714,"vw":8.131666},{"c":8.14,"h":8.175,"l":8.14,"n":73,"o":8.15,"t":"2026-10-14T15:15:00Z","v":5572,"vw":8.158582},{"c":8.145,"h":8.16,"l":8.145,"n":22,"o":8.15,"t":"2026-10-14T15:30:00Z","v":1992,"vw":8.14832},{"c":8.15,"h":8.16,"l":8.1398,"n":36,"o":8.145,"t":"2026-10-14T15:45:00Z","v":4009,"vw":8.143869},{"c":8.16,"h":8.17,"l":8.15,"n":36,"o":8.15,"t":"2026-10-14T16:00:00Z","v":3123,"vw":8.161173},{"c":8.15,"h":8.1576,"l":8.14,"n":16,"o":8.1576,"t":"2026-10-14T16:15:00Z","v":3818,"vw":8.148752},{"c":8.19,"h":8.195,"l":8.15,"n":103,"o":8.15,"t":"2026-10-14T16:30:00Z","v":11747,"vw":8.174224},{"c":8.18,"h":8.19,"l":8.18,"n":38,"o":8.19,"t":"2026-10-14T16:45:00Z","v":2018,"vw":8.186712},{"c":8.165,"h":8.18,"l":8.1625,"n":20,"o":8.18,"t":"2026-10-14T17:00:00Z","v":1106,"vw":8.169625},{"c":8.135,"h":8.165,"l":8.135,"n":36,"o":8.165,"t":"2026-10-14T17:15:00Z","v":7208,"vw":8.151471},{"c":8.135,"h":8.14,"l":8.13,"n":36,"o":8.135,"t":"2026-10-14T17:30:00Z","v":4671,"vw":8.131848},{"c":8.14,"h":8.14,"l":8.13,"n":18,"o":8.135,"t":"2026-10-14T17:45:00Z","v":1988,"vw":8.135027},{"c":8.15,"h":8.16,"l":8.1397,"n":34,"o":8.14,"t":"2026-10-14T18:00:00Z","v":2847,"vw":8.143683},{"c":8.15,"h":8.16,"l":8.15,"n":32,"o":8.15,"t":"2026-10-14T18:15:00Z","v":2461,"vw":8.154623},{"c":8.13,"h":8.14,"l":8.1001,"n":152,"o":8.14,"t":"2026-10-14T18:30:00Z","v":14982,"vw":8.123958},{"c":8.12,"h":8.13,"l":8.12,"n":23,"o":8.13,"t":"2026-10-14T18:45:00Z","v":2904,"vw":8.12654},{"c":8.12,"h":8.125,"l":8.1,"n":67,"o":8.125,"t":"2026-10-14T19:00:00Z","v":5316,"vw":8.113574},{"c":8.1278,"h":8.1278,"l":8.12,"n":9,"o":8.12,"t":"2026-10-14T19:15:00Z","v":567,"vw":8.122268},{"c":8.125,"h":8.13,"l":8.12,"n":33,"o":8.1298,"t":"2026-10-14T19:30:00Z","v":2453,"vw":8.125156},{"c":8.14,"h":8.145,"l":8.1,"n":263,"o":8.12,"t":"2026-10-14T19:45:00Z","v":19148,"vw":8.122702},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-14T20:00:00Z","v":2930,"vw":8.13},{"c":8.17,"h":8.1876,"l":8.08,"n":116,"o":8.08,"t":"2026-10-15T13:30:00Z","v":9858,"vw":8.110042},{"c":8.14,"h":8.185,"l":8.105,"n":173,"o":8.17,"t":"2026-10-15T13:45:00Z","v":20644,"vw":8.125065},{"c":8.19,"h":8.2,"l":8.15,"n":60,"o":8.15,"t":"2026-10-15T14:00:00Z","v":5784,"vw":8.173564},{"c":8.091,"h":8.19,"l":8.091,"n":82,"o":8.19,"t":"2026-10-15T14:15:00Z","v":9834,"vw":8.138992},{"c":8.09,"h":8.1,"l":8.08,"n":116,"o":8.1,"t":"2026-10-15T14:30:00Z","v":4434,"vw":8.090409},{"c":8.11,"h":8.11,"l":8.095,"n":86,"o":8.1,"t":"2026-10-15T14:45:00Z","v":2585,"vw":8.101458},{"c":8.175,"h":8.175,"l":8.11,"n":115,"o":8.115,"t":"2026-10-15T15:00:00Z","v":16446,"vw":8.144918},{"c":8.15,"h":8.1701,"l":8.15,"n":61,"o":8.1701,"t":"2026-10-15T15:15:00Z","v":11485,"vw":8.161443},{"c":8.145,"h":8.145,"l":8.13,"n":26,"o":8.14,"t":"2026-10-15T15:30:00Z","v":1278,"vw":8.1405},{"c":8.165,"h":8.17,"l":8.13,"n":46,"o":8.145,"t":"2026-10-15T15:45:00Z","v":11447,"vw":8.150684},{"c":8.125,"h":8.165,"l":8.1,"n":68,"o":8.165,"t":"2026-10-15T16:00:00Z","v":8834,"vw":8.134186},{"c":8.11,"h":8.11,"l":8.11,"n":23,"o":8.11,"t":"2026-10-15T16:15:00Z","v":810,"vw":8.11},{"c":8.09,"h":8.115,"l":8.09,"n":88,"o":8.11,"t":"2026-10-15T16:30:00Z","v":9489,"vw":8.103367},{"c":8.03,"h":8.0899,"l":8.03,"n":49,"o":8.08,"t":"2026-10-15T16:45:00Z","v":5833,"vw":8.058564},{"c":8.14,"h":8.14,"l":8.02,"n":166,"o":8.03,"t":"2026-10-15T17:00:00Z","v":28004,"vw":8.107472},{"c":8.1899,"h":8.2,"l":8.1101,"n":438,"o":8.125,"t":"2026-10-15T17:15:00Z","v":106700,"vw":8.161226},{"c":8.145,"h":8.15,"l":8.145,"n":20,"o":8.15,"t":"2026-10-15T17:30:00Z","v":5639,"vw":8.149574},{"c":8.135,"h":8.14,"l":8.13,"n":17,"o":8.14,"t":"2026-10-15T17:45:00Z","v":1399,"vw":8.138702},{"c":8.12,"h":8.13,"l":8.12,"n":176,"o":8.13,"t":"2026-10-15T18:00:00Z","v":22370,"vw":8.12612},{"c":8.115,"h":8.115,"l":8.09,"n":22,"o":8.09,"t":"2026-10-15T18:15:00Z","v":1333,"vw":8.104418},{"c":8.13,"h":8.14,"l":8.12,"n":70,"o":8.12,"t":"2026-10-15T18:30:00Z","v":7360,"vw":8.126989},{"c":8.12,"h":8.13,"l":8.12,"n":69,"o":8.13,"t":"2026-10-15T18:45:00Z","v":11121,"vw":8.128022},{"c":8.13,"h":8.13,"l":8.12,"n":95,"o":8.12,"t":"2026-10-15T19:00:00Z","v":8519,"vw":8.126469},{"c":8.09,"h":8.14,"l":8.09,"n":244,"o":8.13,"t":"2026-10-15T19:15:00Z","v":28071,"vw":8.125121},{"c":8.175,"h":8.175,"l":8.09,"n":249,"o":8.1,"t":"2026-10-15T19:30:00Z","v":12674,"vw":8.11657},{"c":8.115,"h":8.17,"l":8.09,"n":746,"o":8.17,"t":"2026-10-15T19:45:00Z","v":51677,"vw":8.123402},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-15T20:00:00Z","v":3352,"vw":8.12},{"c":8.08,"h":8.0999,"l":8.01,"n":339,"o":8.09,"t":"2026-10-16T13:30:00Z","v":20661,"vw":8.040026},{"c":8.14,"h":8.16,"l":8.095,"n":91,"o":8.095,"t":"2026-10-16T13:45:00Z","v":6187,"vw":8.136998},{"c":8.16,"h":8.19,"l":8.14,"n":66,"o":8.14,"t":"2026-10-16T14:00:00Z","v":5127,"vw":8.159394},{"c":8.1546,"h":8.18,"l":8.1546,"n":48,"o":8.17,"t":"2026-10-16T14:15:00Z","v":2615,"vw":8.163896},{"c":8.165,"h":8.17,"l":8.14,"n":101,"o":8.14,"t":"2026-10-16T14:30:00Z","v":2833,"vw":8.161052},{"c":8.175,"h":8.19,"l":8.175,"n":41,"o":8.18,"t":"2026-10-16T14:45:00Z","v":2380,"vw":8.183524},{"c":8.17,"h":8.17,"l":8.16,"n":24,"o":8.16,"t":"2026-10-16T15:00:00Z","v":1585,"vw":8.165078},{"c":8.13,"h":8.16,"l":8.11,"n":262,"o":8.16,"t":"2026-10-16T15:15:00Z","v":11880,"vw":8.1313},{"c":8.115,"h":8.13,"l":8.07,"n":84,"o":8.13,"t":"2026-10-16T15:30:00Z","v":11158,"vw":8.113048},{"c":8.06,"h":8.115,"l":8.05,"n":81,"o":8.115,"t":"2026-10-16T15:45:00Z","v":8006,"vw":8.08225},{"c":8.03,"h":8.075,"l":8.0201,"n":280,"o":8.075,"t":"2026-10-16T16:00:00Z","v":27551,"vw":8.04473},{"c":8.05,"h":8.0799,"l":8.04,"n":64,"o":8.04,"t":"2026-10-16T16:15:00Z","v":4266,"vw":8.055024},{"c":8.04,"h":8.0501,"l":8.04,"n":40,"o":8.05,"t":"2026-10-16T16:30:00Z","v":4454,"vw":8.047902},{"c":8.02,"h":8.05,"l":8.01,"n":107,"o":8.05,"t":"2026-10-16T16:45:00Z","v":7119,"vw":8.024523},{"c":8.02,"h":8.05,"l":8.02,"n":89,"o":8.03,"t":"2026-10-16T17:00:00Z","v":16344,"vw":8.033446},{"c":7.99,"h":8.02,"l":7.99,"n":176,"o":8.02,"t":"2026-10-16T17:15:00Z","v":12143,"vw":8.00557},{"c":8.045,"h":8.045,"l":8,"n":147,"o":8.01,"t":"2026-10-16T17:30:00Z","v":4378,"vw":8.019332},{"c":8.01,"h":8.045,"l":8.005,"n":78,"o":8.045,"t":"2026-10-16T17:45:00Z","v":5292,"vw":8.018736},{"c":8.05,"h":8.05,"l":8,"n":78,"o":8.01,"t":"2026-10-16T18:00:00Z","v":6622,"vw":8.029812},{"c":8.05,"h":8.055,"l":8.04,"n":46,"o":8.055,"t":"2026-10-16T18:15:00Z","v":2344,"vw":8.04868},{"c":8.05,"h":8.05,"l":8.04,"n":100,"o":8.045,"t":"2026-10-16T18:30:00Z","v":7456,"vw":8.045231},{"c":8.01,"h":8.045,"l":8,"n":52,"o":8.045,"t":"2026-10-16T18:45:00Z","v":5980,"vw":8.018687},{"c":8.025,"h":8.025,"l":7.99,"n":207,"o":8.02,"t":"2026-10-16T19:00:00Z","v":7528,"vw":8.006089},{"c":8.045,"h":8.05,"l":8.03,"n":90,"o":8.04,"t":"2026-10-16T19:15:00Z","v":5529,"vw":8.037402},{"c":7.98,"h":8.05,"l":7.98,"n":124,"o":8.045,"t":"2026-10-16T19:30:00Z","v":11337,"vw":8.010261},{"c":7.99,"h":8.02,"l":7.98,"n":737,"o":7.98,"t":"2026-10-16T19:45:00Z","v":53773,"vw":7.999293},{"c":8,"h":8,"l":8,"n":11,"o":8,"t":"2026-10-16T20:00:00Z","v":6374,"vw":8},{"c":8.0186,"h":8.07,"l":8,"n":30,"o":8,"t":"2026-10-19T13:30:00Z","v":6441,"vw":8.003485},{"c":7.995,"h":8,"l":7.9601,"n":37,"o":7.9601,"t":"2026-10-19T13:45:00Z","v":6354,"vw":7.970145},{"c":7.985,"h":8,"l":7.97,"n":64,"o":8,"t":"2026-10-19T14:00:00Z","v":6183,"vw":7.983049},{"c":8.025,"h":8.03,"l":8.01,"n":57,"o":8.01,"t":"2026-10-19T14:15:00Z","v":2053,"vw":8.019543},{"c":8.03,"h":8.04,"l":7.94,"n":283,"o":8.025,"t":"2026-10-19T14:30:00Z","v":35740,"vw":8.012771},{"c":8.04,"h":8.06,"l":8,"n":128,"o":8.0336,"t":"2026-10-19T14:45:00Z","v":27577,"vw":8.034762},{"c":8.04,"h":8.05,"l":8.035,"n":21,"o":8.045,"t":"2026-10-19T15:00:00Z","v":1598,"vw":8.0425},{"c":8.08,"h":8.08,"l":8.04,"n":130,"o":8.07,"t":"2026-10-19T15:15:00Z","v":3862,"vw":8.062347},{"c":8.1,"h":8.11,"l":8.09,"n":28,"o":8.1,"t":"2026-10-19T15:30:00Z","v":1886,"vw":8.100882},{"c":8.075,"h":8.1,"l":8.0619,"n":42,"o":8.1,"t":"2026-10-19T15:45:00Z","v":2652,"vw":8.078032},{"c":8.06,"h":8.075,"l":8.04,"n":43,"o":8.07,"t":"2026-10-19T16:00:00Z","v":2430,"vw":8.062571},{"c":8.07,"h":8.07,"l":8.055,"n":28,"o":8.06,"t":"2026-10-19T16:15:00Z","v":1685,"vw":8.065555},{"c":8.08,"h":8.08,"l":8.04,"n":51,"o":8.04,"t":"2026-10-19T16:30:00Z","v":2131,"vw":8.062091},{"c":8.065,"h":8.08,"l":8.05,"n":85,"o":8.08,"t":"2026-10-19T16:45:00Z","v":2736,"vw":8.071006},{"c":8.06,"h":8.07,"l":8.05,"n":15,"o":8.07,"t":"2026-10-19T17:00:00Z","v":932,"vw":8.06},{"c":8.07,"h":8.07,"l":8.06,"n":50,"o":8.07,"t":"2026-10-19T17:15:00Z","v":2076,"vw":8.065913},{"c":8.05,"h":8.07,"l":8.05,"n":27,"o":8.06,"t":"2026-10-19T17:30:00Z","v":861,"vw":8.064},{"c":8.055,"h":8.065,"l":8.04,"n":50,"o":8.065,"t":"2026-10-19T17:45:00Z","v":1751,"vw":8.057248},{"c":8.055,"h":8.055,"l":8.055,"n":15,"o":8.055,"t":"2026-10-19T18:00:00Z","v":748,"vw":8.055},{"c":8.04,"h":8.055,"l":8.04,"n":31,"o":8.055,"t":"2026-10-19T18:15:00Z","v":1199,"vw":8.045556},{"c":8.03,"h":8.03,"l":8.03,"n":7,"o":8.03,"t":"2026-10-19T18:30:00Z","v":436,"vw":8.03},{"c":8.04,"h":8.04,"l":8.04,"n":20,"o":8.04,"t":"2026-10-19T18:45:00Z","v":487,"vw":8.04},{"c":8.05,"h":8.05,"l":8.0301,"n":57,"o":8.0319,"t":"2026-10-19T19:00:00Z","v":2846,"vw":8.045131},{"c":8.04,"h":8.05,"l":8.04,"n":33,"o":8.05,"t":"2026-10-19T19:15:00Z","v":3147,"vw":8.045586},{"c":8.15,"h":8.16,"l":8.05,"n":400,"o":8.05,"t":"2026-10-19T19:30:00Z","v":21135,"vw":8.114329},{"c":8.105,"h":8.16,"l":8.1,"n":412,"o":8.15,"t":"2026-10-19T19:45:00Z","v":21326,"vw":8.11698},{"c":8.105,"h":8.105,"l":8.105,"n":4,"o":8.105,"t":"2026-10-19T20:00:00Z","v":5266,"vw":8.105},{"c":7.925,"h":8.07,"l":7.9,"n":273,"o":8.05,"t":"2026-10-20T13:30:00Z","v":17907,"vw":8.022199},{"c":8.04,"h":8.05,"l":7.94,"n":169,"o":7.95,"t":"2026-10-20T13:45:00Z","v":7659,"vw":8.005436},{"c":8.085,"h":8.085,"l":8.04,"n":252,"o":8.045,"t":"2026-10-20T14:00:00Z","v":12809,"vw":8.053995},{"c":8.15,"h":8.15,"l":8.04,"n":89,"o":8.06,"t":"2026-10-20T14:15:00Z","v":6422,"vw":8.083515},{"c":8.125,"h":8.155,"l":8.1,"n":62,"o":8.155,"t":"2026-10-20T14:30:00Z","v":9471,"vw":8.137623},{"c":8.19,"h":8.19,"l":8.15,"n":38,"o":8.16,"t":"2026-10-20T14:45:00Z","v":2132,"vw":8.166669},{"c":8.15,"h":8.2132,"l":8.14,"n":57,"o":8.2,"t":"2026-10-20T15:00:00Z","v":5585,"vw":8.172083},{"c":8.13,"h":8.15,"l":8.13,"n":33,"o":8.15,"t":"2026-10-20T15:15:00Z","v":1397,"vw":8.143674},{"c":8.14,"h":8.14,"l":8.13,"n":32,"o":8.14,"t":"2026-10-20T15:30:00Z","v":2889,"vw":8.135939},{"c":8.16,"h":8.16,"l":8.16,"n":7,"o":8.16,"t":"2026-10-20T16:00:00Z","v":218,"vw":8.16},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-20T16:15:00Z","v":150,"vw":8.18},{"c":8.18,"h":8.185,"l":8.18,"n":23,"o":8.185,"t":"2026-10-20T16:45:00Z","v":1477,"vw":8.180403},{"c":8.2,"h":8.205,"l":8.16,"n":56,"o":8.19,"t":"2026-10-20T17:15:00Z","v":2852,"vw":8.18178},{"c":8.21,"h":8.2271,"l":8.21,"n":24,"o":8.225,"t":"2026-10-20T17:45:00Z","v":1395,"vw":8.220686},{"c":8.2,"h":8.22,"l":8.18,"n":69,"o":8.215,"t":"2026-10-20T18:00:00Z","v":7828,"vw":8.204087},{"c":8.21,"h":8.22,"l":8.21,"n":56,"o":8.21,"t":"2026-10-20T18:15:00Z","v":2342,"vw":8.211224},{"c":8.19,"h":8.205,"l":8.19,"n":24,"o":8.205,"t":"2026-10-20T18:30:00Z","v":1930,"vw":8.197357},{"c":8.195,"h":8.195,"l":8.195,"n":1,"o":8.195,"t":"2026-10-20T18:45:00Z","v":180,"vw":8.195},{"c":8.215,"h":8.215,"l":8.2,"n":6,"o":8.2,"t":"2026-10-20T19:00:00Z","v":613,"vw":8.203},{"c":8.2,"h":8.2,"l":8.2,"n":13,"o":8.2,"t":"2026-10-20T19:15:00Z","v":1170,"vw":8.2},{"c":8.19,"h":8.2147,"l":8.19,"n":47,"o":8.21,"t":"2026-10-20T19:30:00Z","v":5115,"vw":8.195253},{"c":8.19,"h":8.24,"l":8.17,"n":529,"o":8.1972,"t":"2026-10-20T19:45:00Z","v":31850,"vw":8.214128},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-20T20:00:00Z","v":4572,"vw":8.21},{"c":8.35,"h":8.38,"l":8.24,"n":201,"o":8.29,"t":"2026-10-21T13:30:00Z","v":19297,"vw":8.324292},{"c":8.34,"h":8.36,"l":8.33,"n":87,"o":8.35,"t":"2026-10-21T13:45:00Z","v":3777,"vw":8.343772},{"c":8.34,"h":8.34,"l":8.31,"n":35,"o":8.32,"t":"2026-10-21T14:00:00Z","v":1019,"vw":8.318642},{"c":8.35,"h":8.37,"l":8.31,"n":80,"o":8.345,"t":"2026-10-21T14:15:00Z","v":4829,"vw":8.324864},{"c":8.3488,"h":8.355,"l":8.34,"n":32,"o":8.35,"t":"2026-10-21T14:30:00Z","v":894,"vw":8.349004},{"c":8.3626,"h":8.3626,"l":8.32,"n":31,"o":8.34,"t":"2026-10-21T14:45:00Z","v":1388,"vw":8.334577},{"c":8.375,"h":8.38,"l":8.36,"n":40,"o":8.38,"t":"2026-10-21T15:15:00Z","v":1135,"vw":8.370787},{"c":8.43,"h":8.43,"l":8.4,"n":76,"o":8.4,"t":"2026-10-21T15:30:00Z","v":3719,"vw":8.410162},{"c":8.45,"h":8.465,"l":8.45,"n":27,"o":8.45,"t":"2026-10-21T15:45:00Z","v":1609,"vw":8.460339},{"c":8.48,"h":8.48,"l":8.44,"n":60,"o":8.44,"t":"2026-10-21T16:00:00Z","v":3929,"vw":8.445156},{"c":8.48,"h":8.48,"l":8.48,"n":7,"o":8.48,"t":"2026-10-21T16:15:00Z","v":776,"vw":8.48},{"c":8.51,"h":8.51,"l":8.47,"n":75,"o":8.48,"t":"2026-10-21T16:30:00Z","v":3886,"vw":8.498096},{"c":8.47,"h":8.5001,"l":8.47,"n":61,"o":8.5,"t":"2026-10-21T16:45:00Z","v":3528,"vw":8.490837},{"c":8.48,"h":8.48,"l":8.42,"n":270,"o":8.47,"t":"2026-10-21T17:00:00Z","v":31748,"vw":8.438477},{"c":8.51,"h":8.51,"l":8.49,"n":41,"o":8.49,"t":"2026-10-21T17:15:00Z","v":802,"vw":8.501912},{"c":8.49,"h":8.5,"l":8.49,"n":38,"o":8.5,"t":"2026-10-21T17:30:00Z","v":967,"vw":8.4967},{"c":8.545,"h":8.545,"l":8.49,"n":89,"o":8.5,"t":"2026-10-21T17:45:00Z","v":3496,"vw":8.501364},{"c":8.57,"h":8.58,"l":8.56,"n":214,"o":8.56,"t":"2026-10-21T18:00:00Z","v":8080,"vw":8.569817},{"c":8.555,"h":8.5799,"l":8.555,"n":44,"o":8.5799,"t":"2026-10-21T18:15:00Z","v":1368,"vw":8.563757},{"c":8.555,"h":8.56,"l":8.54,"n":88,"o":8.55,"t":"2026-10-21T18:30:00Z","v":4095,"vw":8.551431},{"c":8.53,"h":8.55,"l":8.53,"n":59,"o":8.55,"t":"2026-10-21T18:45:00Z","v":2423,"vw":8.543865},{"c":8.48,"h":8.51,"l":8.48,"n":43,"o":8.51,"t":"2026-10-21T19:00:00Z","v":3011,"vw":8.502034},{"c":8.49,"h":8.51,"l":8.485,"n":49,"o":8.49,"t":"2026-10-21T19:15:00Z","v":2478,"vw":8.491662},{"c":8.49,"h":8.51,"l":8.49,"n":33,"o":8.505,"t":"2026-10-21T19:30:00Z","v":1099,"vw":8.499393},{"c":8.485,"h":8.495,"l":8.47,"n":178,"o":8.485,"t":"2026-10-21T19:45:00Z","v":8700,"vw":8.482767},{"c":8.57,"h":8.57,"l":8.47,"n":4,"o":8.47,"t":"2026-10-21T20:00:00Z","v":5982,"vw":8.472508},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-22T11:00:00Z","v":200,"vw":8.4},{"c":8.42,"h":8.43,"l":8.28,"n":64,"o":8.37,"t":"2026-10-22T13:30:00Z","v":8324,"vw":8.376569},{"c":8.42,"h":8.42,"l":8.42,"n":6,"o":8.42,"t":"2026-10-22T13:45:00Z","v":829,"vw":8.42},{"c":8.42,"h":8.45,"l":8.41,"n":57,"o":8.41,"t":"2026-10-22T14:00:00Z","v":3240,"vw":8.433155},{"c":8.37,"h":8.39,"l":8.37,"n":20,"o":8.39,"t":"2026-10-22T14:15:00Z","v":893,"vw":8.38125},{"c":8.4,"h":8.4,"l":8.375,"n":49,"o":8.3897,"t":"2026-10-22T14:45:00Z","v":2616,"vw":8.386377},{"c":8.365,"h":8.43,"l":8.33,"n":183,"o":8.42,"t":"2026-10-22T15:00:00Z","v":14334,"vw":8.356771},{"c":8.47,"h":8.47,"l":8.37,"n":65,"o":8.37,"t":"2026-10-22T15:15:00Z","v":3476,"vw":8.417826},{"c":8.46,"h":8.46,"l":8.45,"n":52,"o":8.46,"t":"2026-10-22T15:30:00Z","v":5278,"vw":8.459486},{"c":8.51,"h":8.51,"l":8.46,"n":131,"o":8.465,"t":"2026-10-22T15:45:00Z","v":4573,"vw":8.490843},{"c":8.52,"h":8.525,"l":8.515,"n":50,"o":8.52,"t":"2026-10-22T16:00:00Z","v":885,"vw":8.520025},{"c":8.545,"h":8.55,"l":8.52,"n":548,"o":8.52,"t":"2026-10-22T16:15:00Z","v":4424,"vw":8.533777},{"c":8.5,"h":8.54,"l":8.5,"n":42,"o":8.54,"t":"2026-10-22T16:30:00Z","v":4496,"vw":8.527285},{"c":8.49,"h":8.51,"l":8.49,"n":150,"o":8.49,"t":"2026-10-22T16:45:00Z","v":5377,"vw":8.491393},{"c":8.5,"h":8.51,"l":8.5,"n":205,"o":8.51,"t":"2026-10-22T17:00:00Z","v":1924,"vw":8.500974},{"c":8.51,"h":8.52,"l":8.5,"n":298,"o":8.5,"t":"2026-10-22T17:15:00Z","v":9379,"vw":8.503759},{"c":8.51,"h":8.51,"l":8.505,"n":39,"o":8.51,"t":"2026-10-22T17:30:00Z","v":873,"vw":8.509286},{"c":8.515,"h":8.52,"l":8.51,"n":82,"o":8.51,"t":"2026-10-22T17:45:00Z","v":1165,"vw":8.517857}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.17716395492796505,"strike":12.456720901440699,"iv":0.5331728512195135,"gamma":0.08975789150475467,"theta":-0.002650597724898168,"vega":0.011359482248879019,"rho":0.0033583596883813424,"breakevenPct":48.37210635782341},{"delta":0.2,"premium":0.22171804386992053,"strike":11.565639122601588,"iv":0.47775701202279053,"gamma":0.12378499125582249,"theta":-0.0027422973252889797,"vega":0.013283076919444428,"rho":0.0045115484968933596,"breakevenPct":38.430501074239686},{"delta":0.25,"premium":0.266272132811876,"strike":10.67455734376248,"iv":0.42234117282606753,"gamma":0.15781209100689025,"theta":-0.002833996925679791,"vega":0.015206671590009836,"rho":0.005664737305405376,"breakevenPct":28.488895790655974},{"delta":0.3,"premium":0.3307103544506382,"strike":9.934658820317791,"iv":0.3819357622821354,"gamma":0.18262293362131518,"theta":-0.0029163933872214235,"vega":0.016629844500292455,"rho":0.0067840372178535665,"breakevenPct":20.556302698396117},{"delta":0.35,"premium":0.45709533849629325,"strike":9.665754598944057,"iv":0.38829364142040185,"gamma":0.1787215713923208,"theta":-0.002969806973788529,"vega":0.016494010117666824,"rho":0.007797760114461642,"breakevenPct":18.882559453204344},{"delta":0.4,"premium":0.5834803225419485,"strike":9.396850377570322,"iv":0.39465152055866837,"gamma":0.1748202091633264,"theta":-0.0030232205603556352,"vega":0.016358175735041194,"rho":0.00881148301106972,"breakevenPct":17.20881620801257},{"delta":0.45,"premium":0.7098653065876037,"strike":9.127946156196588,"iv":0.40100939969693483,"gamma":0.170918846934332,"theta":-0.003076634146922741,"vega":0.016222341352415563,"rho":0.009825205907677796,"breakevenPct":15.535072962820802},{"delta":0.5,"premium":0.8362502906332587,"strike":8.859041934822853,"iv":0.4073672788352013,"gamma":0.16701748470533764,"theta":-0.003130047733489847,"vega":0.016086506969789936,"rho":0.010838928804285872,"breakevenPct":13.861329717629031},{"delta":0.55,"premium":0.962635274678914,"strike":8.590137713449119,"iv":0.41372515797346776,"gamma":0.16311612247634324,"theta":-0.0031834613200569526,"vega":0.015950672587164306,"rho":0.01185265170089395,"breakevenPct":12.187586472437259},{"delta":0.6,"premium":1.089020258724569,"strike":8.321233492075384,"iv":0.4200830371117342,"gamma":0.15921476024734885,"theta":-0.0032368749066240586,"vega":0.015814838204538675,"rho":0.012866374597502025,"breakevenPct":10.51384322724549},{"delta":0.65,"premium":1.2154052427702242,"strike":8.05232927070165,"iv":0.4264409162500007,"gamma":0.15531339801835448,"theta":-0.0032902884931911643,"vega":0.015679003821913045,"rho":0.013880097494110101,"breakevenPct":8.840099982053719},{"delta":0.7,"premium":1.3417902268158794,"strike":7.783425049327916,"iv":0.43279879538826715,"gamma":0.15141203578936008,"theta":-0.0033437020797582703,"vega":0.015543169439287415,"rho":0.014893820390718177,"breakevenPct":7.166356736861948},{"delta":0.75,"premium":1.4681752108615345,"strike":7.514520827954182,"iv":0.4391566745265336,"gamma":0.14751067356036568,"theta":-0.003397115666325376,"vega":0.015407335056661784,"rho":0.015907543287326256,"breakevenPct":5.492613491670177}],"put":[{"delta":0.1,"premium":0.23758249953733532,"strike":5.139805550414837,"iv":0.8563754212786896,"gamma":0.04338098695363931,"theta":-0.0027960638046071796,"vega":0.008400603525205172,"rho":-0.0037872814303166915,"breakevenPct":42.42838460507925},{"delta":0.15,"premium":0.3028613872025673,"strike":5.865126524472969,"iv":0.7458421018937205,"gamma":0.07135241075399601,"theta":-0.00285873626785021,"vega":0.010705273615799774,"rho":-0.005510651434405689,"breakevenPct":34.67686274491601},{"delta":0.2,"premium":0.3681402748677992,"strike":6.590447498531102,"iv":0.6353087825087512,"gamma":0.0993238345543527,"theta":-0.00292140873109324,"vega":0.013009943706394373,"rho":-0.007234021438494687,"breakevenPct":26.925340884752757},{"delta":0.25,"premium":0.43341916253303114,"strike":7.315768472589234,"iv":0.5247754631237822,"gamma":0.1272952583547094,"theta":-0.0029840811943362706,"vega":0.015314613796988973,"rho":-0.008957391442583684,"breakevenPct":19.173819024589516},{"delta":0.3,"premium":0.5671539019086737,"strike":7.725295965208987,"iv":0.49157226383184344,"gamma":0.13736489490215026,"theta":-0.002945928968349843,"vega":0.016044189417733754,"rho":-0.010852612754435345,"breakevenPct":15.934914112738538},{"delta":0.35,"premium":0.7241966658613191,"strike":8.027301280502536,"iv":0.48469862285576226,"gamma":0.14133928485141337,"theta":-0.002873447692679391,"vega":0.016237472819521623,"rho":-0.012806346441852308,"breakevenPct":14.232476633690933},{"delta":0.4,"premium":0.881239429813965,"strike":8.329306595796087,"iv":0.4778249818796811,"gamma":0.1453136748006765,"theta":-0.0028009664170089393,"vega":0.016430756221309496,"rho":-0.014760080129269274,"breakevenPct":12.530039154643326},{"delta":0.45,"premium":1.0382821937666105,"strike":8.631311911089636,"iv":0.4709513409035999,"gamma":0.1492880647499396,"theta":-0.0027284851413384875,"vega":0.01662403962309737,"rho":-0.016713813816686237,"breakevenPct":10.82760167559572},{"delta":0.5,"premium":1.195324957719256,"strike":8.933317226383185,"iv":0.46407769992751874,"gamma":0.15326245469920272,"theta":-0.0026560038656680356,"vega":0.01681732302488524,"rho":-0.018667547504103203,"breakevenPct":9.125164196548116},{"delta":0.55,"premium":1.3523677216719017,"strike":9.235322541676734,"iv":0.45720405895143756,"gamma":0.15723684464846582,"theta":-0.0025835225899975838,"vega":0.01701060642667311,"rho":-0.020621281191520166,"breakevenPct":7.422726717500508},{"delta":0.6,"premium":1.509410485624547,"strike":9.537327856970283,"iv":0.4503304179753564,"gamma":0.16121123459772893,"theta":-0.002511041314327132,"vega":0.017203889828460984,"rho":-0.02257501487893713,"breakevenPct":5.720289238452905},{"delta":0.65,"premium":1.6664532495771927,"strike":9.839333172263832,"iv":0.4434567769992752,"gamma":0.16518562454699204,"theta":-0.00243856003865668,"vega":0.017397173230248853,"rho":-0.02452874856635409,"breakevenPct":4.017851759405298}]},"raw":{"call":[{"delta":0.15,"premium":0.17716395492796505,"strike":12.456720901440699,"iv":0.5331728512195135,"gamma":0.08975789150475467,"theta":-0.002650597724898168,"vega":0.011359482248879019,"rho":0.0033583596883813424,"breakevenPct":48.37210635782341},{"delta":0.2,"premium":0.22171804386992053,"strike":11.565639122601588,"iv":0.47775701202279053,"gamma":0.12378499125582249,"theta":-0.0027422973252889797,"vega":0.013283076919444428,"rho":0.0045115484968933596,"breakevenPct":38.430501074239686},{"delta":0.25,"premium":0.266272132811876,"strike":10.67455734376248,"iv":0.42234117282606753,"gamma":0.15781209100689025,"theta":-0.002833996925679791,"vega":0.015206671590009836,"rho":0.005664737305405376,"breakevenPct":28.488895790655974},{"delta":0.3,"premium":0.3307103544506382,"strike":9.934658820317791,"iv":0.3819357622821354,"gamma":0.18262293362131518,"theta":-0.0029163933872214235,"vega":0.016629844500292455,"rho":0.0067840372178535665,"breakevenPct":20.556302698396117},{"delta":0.35,"premium":0.45709533849629325,"strike":9.665754598944057,"iv":0.38829364142040185,"gamma":0.1787215713923208,"theta":-0.002969806973788529,"vega":0.016494010117666824,"rho":0.007797760114461642,"breakevenPct":18.882559453204344},{"delta":0.4,"premium":0.5834803225419485,"strike":9.396850377570322,"iv":0.39465152055866837,"gamma":0.1748202091633264,"theta":-0.0030232205603556352,"vega":0.016358175735041194,"rho":0.00881148301106972,"breakevenPct":17.20881620801257},{"delta":0.45,"premium":0.7098653065876037,"strike":9.127946156196588,"iv":0.40100939969693483,"gamma":0.170918846934332,"theta":-0.003076634146922741,"vega":0.016222341352415563,"rho":0.009825205907677796,"breakevenPct":15.535072962820802},{"delta":0.5,"premium":0.8362502906332587,"strike":8.859041934822853,"iv":0.4073672788352013,"gamma":0.16701748470533764,"theta":-0.003130047733489847,"vega":0.016086506969789936,"rho":0.010838928804285872,"breakevenPct":13.861329717629031},{"delta":0.55,"premium":0.962635274678914,"strike":8.590137713449119,"iv":0.41372515797346776,"gamma":0.16311612247634324,"theta":-0.0031834613200569526,"vega":0.015950672587164306,"rho":0.01185265170089395,"breakevenPct":12.187586472437259},{"delta":0.6,"premium":1.089020258724569,"strike":8.321233492075384,"iv":0.4200830371117342,"gamma":0.15921476024734885,"theta":-0.0032368749066240586,"vega":0.015814838204538675,"rho":0.012866374597502025,"breakevenPct":10.51384322724549},{"delta":0.65,"premium":1.2154052427702242,"strike":8.05232927070165,"iv":0.4264409162500007,"gamma":0.15531339801835448,"theta":-0.0032902884931911643,"vega":0.015679003821913045,"rho":0.013880097494110101,"breakevenPct":8.840099982053719},{"delta":0.7,"premium":1.3417902268158794,"strike":7.783425049327916,"iv":0.43279879538826715,"gamma":0.15141203578936008,"theta":-0.0033437020797582703,"vega":0.015543169439287415,"rho":0.014893820390718177,"breakevenPct":7.166356736861948},{"delta":0.75,"premium":1.4681752108615345,"strike":7.514520827954182,"iv":0.4391566745265336,"gamma":0.14751067356036568,"theta":-0.003397115666325376,"vega":0.015407335056661784,"rho":0.015907543287326256,"breakevenPct":5.492613491670177}],"put":[{"delta":0.1,"premium":0.23758249953733532,"strike":5.139805550414837,"iv":0.8563754212786896,"gamma":0.04338098695363931,"theta":-0.0027960638046071796,"vega":0.008400603525205172,"rho":-0.0037872814303166915,"breakevenPct":42.42838460507925},{"delta":0.15,"premium":0.3028613872025673,"strike":5.865126524472969,"iv":0.7458421018937205,"gamma":0.07135241075399601,"theta":-0.00285873626785021,"vega":0.010705273615799774,"rho":-0.005510651434405689,"breakevenPct":34.67686274491601},{"delta":0.2,"premium":0.3681402748677992,"strike":6.590447498531102,"iv":0.6353087825087512,"gamma":0.0993238345543527,"theta":-0.00292140873109324,"vega":0.013009943706394373,"rho":-0.007234021438494687,"breakevenPct":26.925340884752757},{"delta":0.25,"premium":0.43341916253303114,"strike":7.315768472589234,"iv":0.5247754631237822,"gamma":0.1272952583547094,"theta":-0.0029840811943362706,"vega":0.015314613796988973,"rho":-0.008957391442583684,"breakevenPct":19.173819024589516},{"delta":0.3,"premium":0.5671539019086737,"strike":7.725295965208987,"iv":0.49157226383184344,"gamma":0.13736489490215026,"theta":-0.002945928968349843,"vega":0.016044189417733754,"rho":-0.010852612754435345,"breakevenPct":15.934914112738538},{"delta":0.35,"premium":0.7241966658613191,"strike":8.027301280502536,"iv":0.48469862285576226,"gamma":0.14133928485141337,"theta":-0.002873447692679391,"vega":0.016237472819521623,"rho":-0.012806346441852308,"breakevenPct":14.232476633690933},{"delta":0.4,"premium":0.881239429813965,"strike":8.329306595796087,"iv":0.4778249818796811,"gamma":0.1453136748006765,"theta":-0.0028009664170089393,"vega":0.016430756221309496,"rho":-0.014760080129269274,"breakevenPct":12.530039154643326},{"delta":0.45,"premium":1.0382821937666105,"strike":8.631311911089636,"iv":0.4709513409035999,"gamma":0.1492880647499396,"theta":-0.0027284851413384875,"vega":0.01662403962309737,"rho":-0.016713813816686237,"breakevenPct":10.82760167559572},{"delta":0.5,"premium":1.195324957719256,"strike":8.933317226383185,"iv":0.46407769992751874,"gamma":0.15326245469920272,"theta":-0.0026560038656680356,"vega":0.01681732302488524,"rho":-0.018667547504103203,"breakevenPct":9.125164196548116},{"delta":0.55,"premium":1.3523677216719017,"strike":9.235322541676734,"iv":0.45720405895143756,"gamma":0.15723684464846582,"theta":-0.0025835225899975838,"vega":0.01701060642667311,"rho":-0.020621281191520166,"breakevenPct":7.422726717500508},{"delta":0.6,"premium":1.509410485624547,"strike":9.537327856970283,"iv":0.4503304179753564,"gamma":0.16121123459772893,"theta":-0.002511041314327132,"vega":0.017203889828460984,"rho":-0.02257501487893713,"breakevenPct":5.720289238452905},{"delta":0.65,"premium":1.6664532495771927,"strike":9.839333172263832,"iv":0.4434567769992752,"gamma":0.16518562454699204,"theta":-0.00243856003865668,"vega":0.017397173230248853,"rho":-0.02452874856635409,"breakevenPct":4.017851759405298}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}