{"symbol":"NOAH","url":"https://intraalpha.com/companies/NOAH","capturedAt":"2026-10-23T16:42:27.432Z","state":"partial","quote":{"symbol":"NOAH","last_price":6.78,"prev_close":7.01,"regular_close":6.78,"change":-0.23,"change_pct":-3.281,"regular_change":-0.23,"regular_change_pct":-3.281,"extended_change":0,"extended_change_pct":0,"bid":6.77,"ask":6.79,"bid_size":100,"ask_size":1500,"volume":122810,"vwap":6.8622,"open":6.94,"high":6.985,"low":6.78,"close":6.78,"trade_count":856,"last_trade_at":"2026-10-23T16:37:43.881786454Z","last_quote_at":"2026-10-23T16:42:00.00258113Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:23.205982109-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T16:37:52.195Z","bars":[{"c":7.3903,"h":7.3903,"l":7.3,"n":34,"o":7.3,"t":"2026-10-16T13:30:00Z","v":3829,"vw":7.355967},{"c":7.355,"h":7.355,"l":7.313,"n":5,"o":7.313,"t":"2026-10-16T13:35:00Z","v":1850,"vw":7.340556},{"c":7.33,"h":7.33,"l":7.33,"n":5,"o":7.33,"t":"2026-10-16T13:45:00Z","v":284,"vw":7.33},{"c":7.34,"h":7.34,"l":7.34,"n":4,"o":7.34,"t":"2026-10-16T13:55:00Z","v":2200,"vw":7.34},{"c":7.33,"h":7.36,"l":7.33,"n":4,"o":7.36,"t":"2026-10-16T14:00:00Z","v":213,"vw":7.345},{"c":7.36,"h":7.36,"l":7.36,"n":4,"o":7.36,"t":"2026-10-16T14:30:00Z","v":267,"vw":7.36},{"c":7.355,"h":7.36,"l":7.33,"n":19,"o":7.36,"t":"2026-10-16T14:40:00Z","v":2030,"vw":7.349357},{"c":7.355,"h":7.355,"l":7.355,"n":6,"o":7.355,"t":"2026-10-16T14:45:00Z","v":405,"vw":7.355},{"c":7.355,"h":7.355,"l":7.355,"n":9,"o":7.355,"t":"2026-10-16T14:50:00Z","v":2147,"vw":7.355},{"c":7.35,"h":7.35,"l":7.35,"n":11,"o":7.35,"t":"2026-10-16T15:05:00Z","v":1572,"vw":7.35},{"c":7.3593,"h":7.39,"l":7.3593,"n":3,"o":7.36,"t":"2026-10-16T15:10:00Z","v":700,"vw":7.381329},{"c":7.34,"h":7.355,"l":7.34,"n":3,"o":7.355,"t":"2026-10-16T15:15:00Z","v":208,"vw":7.347754},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-16T15:35:00Z","v":121,"vw":7.36},{"c":7.337,"h":7.337,"l":7.337,"n":5,"o":7.337,"t":"2026-10-16T15:45:00Z","v":305,"vw":7.337},{"c":7.31,"h":7.3366,"l":7.31,"n":44,"o":7.3366,"t":"2026-10-16T15:50:00Z","v":2973,"vw":7.320007},{"c":7.337,"h":7.337,"l":7.337,"n":3,"o":7.337,"t":"2026-10-16T15:55:00Z","v":177,"vw":7.337},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-16T16:00:00Z","v":100,"vw":7.32},{"c":7.315,"h":7.315,"l":7.315,"n":3,"o":7.315,"t":"2026-10-16T16:10:00Z","v":611,"vw":7.315},{"c":7.335,"h":7.335,"l":7.33,"n":14,"o":7.33,"t":"2026-10-16T16:15:00Z","v":1118,"vw":7.331111},{"c":7.335,"h":7.335,"l":7.335,"n":2,"o":7.335,"t":"2026-10-16T16:35:00Z","v":125,"vw":7.335},{"c":7.32,"h":7.32,"l":7.3,"n":10,"o":7.31,"t":"2026-10-16T17:00:00Z","v":3205,"vw":7.301571},{"c":7.3,"h":7.3,"l":7.3,"n":11,"o":7.3,"t":"2026-10-16T17:05:00Z","v":515,"vw":7.3},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-16T17:15:00Z","v":181,"vw":7.28},{"c":7.295,"h":7.295,"l":7.295,"n":2,"o":7.295,"t":"2026-10-16T17:25:00Z","v":117,"vw":7.295},{"c":7.28,"h":7.28,"l":7.28,"n":4,"o":7.28,"t":"2026-10-16T17:30:00Z","v":1103,"vw":7.28},{"c":7.281,"h":7.281,"l":7.281,"n":3,"o":7.281,"t":"2026-10-16T17:35:00Z","v":351,"vw":7.281},{"c":7.27,"h":7.28,"l":7.27,"n":23,"o":7.28,"t":"2026-10-16T17:55:00Z","v":1492,"vw":7.2792},{"c":7.2668,"h":7.2668,"l":7.2668,"n":8,"o":7.2668,"t":"2026-10-16T18:05:00Z","v":326,"vw":7.2668},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-16T18:10:00Z","v":161,"vw":7.27},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-16T18:20:00Z","v":179,"vw":7.27},{"c":7.2899,"h":7.2899,"l":7.2899,"n":2,"o":7.2899,"t":"2026-10-16T18:25:00Z","v":181,"vw":7.2899},{"c":7.275,"h":7.275,"l":7.2601,"n":5,"o":7.2601,"t":"2026-10-16T18:40:00Z","v":487,"vw":7.269159},{"c":7.26,"h":7.26,"l":7.26,"n":4,"o":7.26,"t":"2026-10-16T18:45:00Z","v":304,"vw":7.26},{"c":7.23,"h":7.25,"l":7.23,"n":50,"o":7.25,"t":"2026-10-16T18:55:00Z","v":5309,"vw":7.242755},{"c":7.2332,"h":7.2332,"l":7.2332,"n":8,"o":7.2332,"t":"2026-10-16T19:00:00Z","v":337,"vw":7.2332},{"c":7.225,"h":7.24,"l":7.2101,"n":21,"o":7.2205,"t":"2026-10-16T19:05:00Z","v":10043,"vw":7.221818},{"c":7.22,"h":7.23,"l":7.22,"n":4,"o":7.22,"t":"2026-10-16T19:10:00Z","v":400,"vw":7.2225},{"c":7.22,"h":7.22,"l":7.21,"n":15,"o":7.22,"t":"2026-10-16T19:15:00Z","v":1202,"vw":7.219015},{"c":7.22,"h":7.22,"l":7.22,"n":7,"o":7.22,"t":"2026-10-16T19:20:00Z","v":342,"vw":7.22},{"c":7.23,"h":7.23,"l":7.22,"n":20,"o":7.22,"t":"2026-10-16T19:25:00Z","v":1171,"vw":7.228584},{"c":7.23,"h":7.23,"l":7.22,"n":23,"o":7.22,"t":"2026-10-16T19:30:00Z","v":745,"vw":7.2275},{"c":7.24,"h":7.24,"l":7.23,"n":32,"o":7.23,"t":"2026-10-16T19:35:00Z","v":2023,"vw":7.231294},{"c":7.23,"h":7.23,"l":7.23,"n":18,"o":7.23,"t":"2026-10-16T19:40:00Z","v":833,"vw":7.23},{"c":7.22,"h":7.225,"l":7.22,"n":18,"o":7.22,"t":"2026-10-16T19:45:00Z","v":943,"vw":7.220833},{"c":7.23,"h":7.23,"l":7.21,"n":66,"o":7.22,"t":"2026-10-16T19:50:00Z","v":3888,"vw":7.216846},{"c":7.24,"h":7.24,"l":7.21,"n":139,"o":7.23,"t":"2026-10-16T19:55:00Z","v":6393,"vw":7.222933},{"c":7.22,"h":7.22,"l":7.22,"n":23,"o":7.22,"t":"2026-10-16T20:00:00Z","v":3200,"vw":7.22},{"c":7.229,"h":7.229,"l":7.229,"n":1,"o":7.229,"t":"2026-10-19T12:35:00Z","v":200,"vw":7.229},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-19T13:00:00Z","v":5990,"vw":7.23},{"c":7.24,"h":7.24,"l":7.23,"n":6,"o":7.23,"t":"2026-10-19T13:30:00Z","v":676,"vw":7.231502},{"c":7.2,"h":7.24,"l":7.1701,"n":48,"o":7.24,"t":"2026-10-19T13:45:00Z","v":7352,"vw":7.197887},{"c":7.195,"h":7.22,"l":7.195,"n":7,"o":7.21,"t":"2026-10-19T13:50:00Z","v":1341,"vw":7.208077},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-19T13:55:00Z","v":159,"vw":7.2},{"c":7.18,"h":7.18,"l":7.18,"n":13,"o":7.18,"t":"2026-10-19T14:00:00Z","v":472,"vw":7.18},{"c":7.17,"h":7.18,"l":7.17,"n":31,"o":7.17,"t":"2026-10-19T14:05:00Z","v":3123,"vw":7.172281},{"c":7.17,"h":7.19,"l":7.15,"n":9,"o":7.163,"t":"2026-10-19T14:10:00Z","v":1753,"vw":7.175455},{"c":7.17,"h":7.1882,"l":7.17,"n":7,"o":7.1882,"t":"2026-10-19T14:15:00Z","v":405,"vw":7.176032},{"c":7.1862,"h":7.1862,"l":7.175,"n":7,"o":7.175,"t":"2026-10-19T14:20:00Z","v":936,"vw":7.1804},{"c":7.165,"h":7.17,"l":7.1514,"n":9,"o":7.17,"t":"2026-10-19T14:25:00Z","v":2580,"vw":7.152691},{"c":7.15,"h":7.15,"l":7.15,"n":7,"o":7.15,"t":"2026-10-19T14:30:00Z","v":509,"vw":7.15},{"c":7.15,"h":7.16,"l":7.14,"n":29,"o":7.16,"t":"2026-10-19T14:35:00Z","v":2850,"vw":7.154295},{"c":7.14,"h":7.14,"l":7.13,"n":73,"o":7.14,"t":"2026-10-19T14:40:00Z","v":2557,"vw":7.131622},{"c":7.13,"h":7.14,"l":7.13,"n":9,"o":7.14,"t":"2026-10-19T14:50:00Z","v":2411,"vw":7.130953},{"c":7.15,"h":7.15,"l":7.14,"n":18,"o":7.14,"t":"2026-10-19T14:55:00Z","v":889,"vw":7.144545},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-10-19T15:00:00Z","v":294,"vw":7.14},{"c":7.145,"h":7.145,"l":7.14,"n":17,"o":7.14,"t":"2026-10-19T15:05:00Z","v":9783,"vw":7.140439},{"c":7.16,"h":7.16,"l":7.15,"n":9,"o":7.15,"t":"2026-10-19T15:10:00Z","v":549,"vw":7.155},{"c":7.14,"h":7.168,"l":7.14,"n":34,"o":7.16,"t":"2026-10-19T15:15:00Z","v":5643,"vw":7.157914},{"c":7.175,"h":7.175,"l":7.135,"n":29,"o":7.14,"t":"2026-10-19T15:20:00Z","v":4661,"vw":7.149256},{"c":7.15,"h":7.15,"l":7.15,"n":5,"o":7.15,"t":"2026-10-19T15:25:00Z","v":560,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-19T15:30:00Z","v":356,"vw":7.15},{"c":7.155,"h":7.17,"l":7.155,"n":5,"o":7.17,"t":"2026-10-19T15:35:00Z","v":1420,"vw":7.16889},{"c":7.15,"h":7.155,"l":7.14,"n":4,"o":7.14,"t":"2026-10-19T15:45:00Z","v":462,"vw":7.147576},{"c":7.14,"h":7.155,"l":7.14,"n":7,"o":7.155,"t":"2026-10-19T15:50:00Z","v":667,"vw":7.144798},{"c":7.145,"h":7.145,"l":7.145,"n":2,"o":7.145,"t":"2026-10-19T15:55:00Z","v":101,"vw":7.145},{"c":7.13,"h":7.16,"l":7.13,"n":7,"o":7.15,"t":"2026-10-19T16:00:00Z","v":904,"vw":7.145714},{"c":7.145,"h":7.145,"l":7.145,"n":8,"o":7.145,"t":"2026-10-19T16:10:00Z","v":265,"vw":7.145},{"c":7.135,"h":7.135,"l":7.135,"n":4,"o":7.135,"t":"2026-10-19T16:15:00Z","v":4481,"vw":7.135},{"c":7.135,"h":7.135,"l":7.135,"n":4,"o":7.135,"t":"2026-10-19T16:20:00Z","v":152,"vw":7.135},{"c":7.135,"h":7.135,"l":7.12,"n":3,"o":7.12,"t":"2026-10-19T16:25:00Z","v":205,"vw":7.1275},{"c":7.135,"h":7.135,"l":7.135,"n":4,"o":7.135,"t":"2026-10-19T16:30:00Z","v":355,"vw":7.135},{"c":7.12,"h":7.135,"l":7.12,"n":12,"o":7.135,"t":"2026-10-19T16:35:00Z","v":1010,"vw":7.121667},{"c":7.11,"h":7.11,"l":7.11,"n":8,"o":7.11,"t":"2026-10-19T16:40:00Z","v":304,"vw":7.11},{"c":7.11,"h":7.11,"l":7.11,"n":13,"o":7.11,"t":"2026-10-19T16:55:00Z","v":1002,"vw":7.11},{"c":7.11,"h":7.12,"l":7.11,"n":18,"o":7.11,"t":"2026-10-19T17:00:00Z","v":678,"vw":7.11375},{"c":7.09,"h":7.1195,"l":7.09,"n":28,"o":7.1195,"t":"2026-10-19T17:05:00Z","v":2359,"vw":7.100783},{"c":7.0888,"h":7.0888,"l":7.0888,"n":14,"o":7.0888,"t":"2026-10-19T17:10:00Z","v":677,"vw":7.0888},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T17:15:00Z","v":100,"vw":7.1},{"c":7.0733,"h":7.0733,"l":7.07,"n":5,"o":7.07,"t":"2026-10-19T17:35:00Z","v":871,"vw":7.072867},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-10-19T17:40:00Z","v":186,"vw":7.07},{"c":7.075,"h":7.0781,"l":7.07,"n":21,"o":7.0781,"t":"2026-10-19T17:50:00Z","v":2096,"vw":7.070638},{"c":7.075,"h":7.075,"l":7.075,"n":2,"o":7.075,"t":"2026-10-19T18:00:00Z","v":101,"vw":7.075},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-10-19T18:10:00Z","v":256,"vw":7.07},{"c":7.07,"h":7.085,"l":7.07,"n":20,"o":7.085,"t":"2026-10-19T18:15:00Z","v":1830,"vw":7.072194},{"c":7.06,"h":7.06,"l":7.06,"n":16,"o":7.06,"t":"2026-10-19T18:20:00Z","v":1758,"vw":7.06},{"c":7.05,"h":7.05,"l":7.05,"n":5,"o":7.05,"t":"2026-10-19T18:25:00Z","v":280,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":6,"o":7.05,"t":"2026-10-19T18:35:00Z","v":639,"vw":7.05},{"c":7.055,"h":7.06,"l":7.04,"n":14,"o":7.055,"t":"2026-10-19T18:40:00Z","v":1367,"vw":7.057168},{"c":7.05,"h":7.0615,"l":7.05,"n":23,"o":7.05,"t":"2026-10-19T18:45:00Z","v":2731,"vw":7.05064},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-19T18:50:00Z","v":105,"vw":7.05},{"c":7.04,"h":7.04,"l":7.04,"n":12,"o":7.04,"t":"2026-10-19T18:55:00Z","v":451,"vw":7.04},{"c":7.055,"h":7.06,"l":7.04,"n":16,"o":7.05,"t":"2026-10-19T19:00:00Z","v":1116,"vw":7.051379},{"c":7.025,"h":7.04,"l":7.025,"n":46,"o":7.04,"t":"2026-10-19T19:10:00Z","v":2381,"vw":7.027516},{"c":7.02,"h":7.0499,"l":7.0105,"n":11,"o":7.0105,"t":"2026-10-19T19:15:00Z","v":3101,"vw":7.037968},{"c":7.025,"h":7.03,"l":7,"n":32,"o":7,"t":"2026-10-19T19:20:00Z","v":1330,"vw":7.019876},{"c":7.01,"h":7.0101,"l":7.01,"n":18,"o":7.01,"t":"2026-10-19T19:35:00Z","v":1034,"vw":7.010012},{"c":7.015,"h":7.015,"l":7.012,"n":13,"o":7.012,"t":"2026-10-19T19:40:00Z","v":1357,"vw":7.0125},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-19T19:45:00Z","v":165,"vw":7},{"c":7.05,"h":7.05,"l":7,"n":153,"o":7.02,"t":"2026-10-19T19:50:00Z","v":12643,"vw":7.019513},{"c":7.08,"h":7.08,"l":7.04,"n":152,"o":7.055,"t":"2026-10-19T19:55:00Z","v":14043,"vw":7.054733},{"c":7.07,"h":7.07,"l":7.07,"n":14,"o":7.07,"t":"2026-10-19T20:00:00Z","v":3824,"vw":7.07},{"c":7.0508,"h":7.0508,"l":7.05,"n":29,"o":7.05,"t":"2026-10-20T13:30:00Z","v":2304,"vw":7.050434},{"c":7.06,"h":7.07,"l":7.05,"n":243,"o":7.065,"t":"2026-10-20T13:35:00Z","v":2947,"vw":7.058073},{"c":7.05,"h":7.065,"l":7.05,"n":4,"o":7.05,"t":"2026-10-20T13:40:00Z","v":401,"vw":7.057042},{"c":7.08,"h":7.1,"l":7.05,"n":57,"o":7.065,"t":"2026-10-20T13:45:00Z","v":6267,"vw":7.078849},{"c":7.105,"h":7.11,"l":7.085,"n":15,"o":7.0996,"t":"2026-10-20T13:50:00Z","v":2330,"vw":7.0929},{"c":7.125,"h":7.155,"l":7.125,"n":21,"o":7.148,"t":"2026-10-20T13:55:00Z","v":2231,"vw":7.146067},{"c":7.128,"h":7.14,"l":7.09,"n":17,"o":7.13,"t":"2026-10-20T14:00:00Z","v":3096,"vw":7.12103},{"c":7.12,"h":7.12,"l":7.12,"n":41,"o":7.12,"t":"2026-10-20T14:05:00Z","v":2840,"vw":7.12},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-20T14:20:00Z","v":108,"vw":7.18},{"c":7.165,"h":7.185,"l":7.16,"n":36,"o":7.18,"t":"2026-10-20T14:25:00Z","v":3020,"vw":7.174333},{"c":7.15,"h":7.17,"l":7.15,"n":24,"o":7.17,"t":"2026-10-20T14:30:00Z","v":3125,"vw":7.154667},{"c":7.14,"h":7.15,"l":7.125,"n":41,"o":7.15,"t":"2026-10-20T14:35:00Z","v":2730,"vw":7.137764},{"c":7.145,"h":7.145,"l":7.145,"n":3,"o":7.145,"t":"2026-10-20T14:40:00Z","v":107,"vw":7.145},{"c":7.145,"h":7.1501,"l":7.135,"n":36,"o":7.1501,"t":"2026-10-20T14:50:00Z","v":2979,"vw":7.146852},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-20T14:55:00Z","v":216,"vw":7.15},{"c":7.16,"h":7.17,"l":7.1575,"n":24,"o":7.17,"t":"2026-10-20T15:00:00Z","v":1553,"vw":7.165682},{"c":7.15,"h":7.15,"l":7.15,"n":33,"o":7.15,"t":"2026-10-20T15:05:00Z","v":1503,"vw":7.15},{"c":7.125,"h":7.145,"l":7.125,"n":58,"o":7.145,"t":"2026-10-20T15:10:00Z","v":3951,"vw":7.134206},{"c":7.125,"h":7.125,"l":7.11,"n":43,"o":7.11,"t":"2026-10-20T15:15:00Z","v":7403,"vw":7.110769},{"c":7.13,"h":7.14,"l":7.13,"n":10,"o":7.14,"t":"2026-10-20T15:20:00Z","v":2393,"vw":7.131345},{"c":7.165,"h":7.175,"l":7.14,"n":34,"o":7.14,"t":"2026-10-20T15:25:00Z","v":4120,"vw":7.147765},{"c":7.165,"h":7.165,"l":7.165,"n":1,"o":7.165,"t":"2026-10-20T15:30:00Z","v":200,"vw":7.165},{"c":7.17,"h":7.17,"l":7.15,"n":17,"o":7.165,"t":"2026-10-20T15:35:00Z","v":1463,"vw":7.158231},{"c":7.1836,"h":7.1836,"l":7.16,"n":7,"o":7.16,"t":"2026-10-20T15:40:00Z","v":625,"vw":7.171035},{"c":7.17,"h":7.17,"l":7.17,"n":11,"o":7.17,"t":"2026-10-20T15:45:00Z","v":473,"vw":7.17},{"c":7.155,"h":7.16,"l":7.155,"n":10,"o":7.16,"t":"2026-10-20T16:00:00Z","v":1536,"vw":7.15895},{"c":7.155,"h":7.155,"l":7.155,"n":1,"o":7.155,"t":"2026-10-20T16:05:00Z","v":100,"vw":7.155},{"c":7.14,"h":7.155,"l":7.14,"n":2,"o":7.155,"t":"2026-10-20T16:15:00Z","v":300,"vw":7.15},{"c":7.155,"h":7.155,"l":7.155,"n":1,"o":7.155,"t":"2026-10-20T16:20:00Z","v":100,"vw":7.155},{"c":7.17,"h":7.17,"l":7.16,"n":15,"o":7.16,"t":"2026-10-20T16:25:00Z","v":918,"vw":7.161667},{"c":7.17,"h":7.17,"l":7.17,"n":5,"o":7.17,"t":"2026-10-20T16:35:00Z","v":389,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-20T16:40:00Z","v":870,"vw":7.17},{"c":7.165,"h":7.17,"l":7.15,"n":15,"o":7.17,"t":"2026-10-20T16:50:00Z","v":1268,"vw":7.160455},{"c":7.15,"h":7.155,"l":7.14,"n":17,"o":7.155,"t":"2026-10-20T17:00:00Z","v":3446,"vw":7.148765},{"c":7.1488,"h":7.15,"l":7.1488,"n":2,"o":7.15,"t":"2026-10-20T17:05:00Z","v":315,"vw":7.149448},{"c":7.155,"h":7.155,"l":7.155,"n":1,"o":7.155,"t":"2026-10-20T17:15:00Z","v":109,"vw":7.155},{"c":7.16,"h":7.16,"l":7.15,"n":19,"o":7.15,"t":"2026-10-20T17:20:00Z","v":2826,"vw":7.158123},{"c":7.16,"h":7.16,"l":7.16,"n":4,"o":7.16,"t":"2026-10-20T17:25:00Z","v":196,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-20T17:35:00Z","v":100,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-10-20T17:40:00Z","v":700,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-20T17:45:00Z","v":101,"vw":7.16},{"c":7.165,"h":7.165,"l":7.165,"n":2,"o":7.165,"t":"2026-10-20T17:50:00Z","v":800,"vw":7.165},{"c":7.1699,"h":7.1699,"l":7.1699,"n":2,"o":7.1699,"t":"2026-10-20T17:55:00Z","v":138,"vw":7.1699},{"c":7.16,"h":7.17,"l":7.155,"n":31,"o":7.17,"t":"2026-10-20T18:05:00Z","v":5695,"vw":7.160303},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-20T18:10:00Z","v":100,"vw":7.16},{"c":7.13,"h":7.16,"l":7.13,"n":24,"o":7.16,"t":"2026-10-20T18:15:00Z","v":6005,"vw":7.150199},{"c":7.12,"h":7.13,"l":7.12,"n":13,"o":7.13,"t":"2026-10-20T18:20:00Z","v":1781,"vw":7.12177},{"c":7.12,"h":7.12,"l":7.11,"n":10,"o":7.11,"t":"2026-10-20T18:25:00Z","v":1305,"vw":7.11818},{"c":7.115,"h":7.115,"l":7.11,"n":2,"o":7.11,"t":"2026-10-20T18:30:00Z","v":200,"vw":7.1125},{"c":7.105,"h":7.11,"l":7.1,"n":14,"o":7.11,"t":"2026-10-20T18:35:00Z","v":1776,"vw":7.106837},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-20T18:40:00Z","v":300,"vw":7.1},{"c":7.105,"h":7.11,"l":7.105,"n":32,"o":7.105,"t":"2026-10-20T18:45:00Z","v":1170,"vw":7.108125},{"c":7.1,"h":7.105,"l":7.1,"n":3,"o":7.105,"t":"2026-10-20T18:50:00Z","v":1438,"vw":7.104651},{"c":7.1107,"h":7.1107,"l":7.105,"n":58,"o":7.105,"t":"2026-10-20T19:00:00Z","v":4391,"vw":7.108121},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-20T19:10:00Z","v":100,"vw":7.12},{"c":7.12,"h":7.13,"l":7.1145,"n":10,"o":7.1147,"t":"2026-10-20T19:15:00Z","v":2879,"vw":7.124059},{"c":7.11,"h":7.12,"l":7.11,"n":7,"o":7.12,"t":"2026-10-20T19:20:00Z","v":543,"vw":7.115},{"c":7.11,"h":7.12,"l":7.11,"n":11,"o":7.12,"t":"2026-10-20T19:25:00Z","v":540,"vw":7.112825},{"c":7.12,"h":7.12,"l":7.12,"n":23,"o":7.12,"t":"2026-10-20T19:30:00Z","v":1135,"vw":7.12},{"c":7.105,"h":7.1299,"l":7.105,"n":46,"o":7.12,"t":"2026-10-20T19:35:00Z","v":3060,"vw":7.110987},{"c":7.105,"h":7.12,"l":7.105,"n":34,"o":7.115,"t":"2026-10-20T19:40:00Z","v":4568,"vw":7.108516},{"c":7.11,"h":7.1177,"l":7.1,"n":18,"o":7.1177,"t":"2026-10-20T19:45:00Z","v":883,"vw":7.108385},{"c":7.115,"h":7.115,"l":7.11,"n":15,"o":7.11,"t":"2026-10-20T19:50:00Z","v":844,"vw":7.111},{"c":7.08,"h":7.115,"l":7.08,"n":195,"o":7.11,"t":"2026-10-20T19:55:00Z","v":14234,"vw":7.101788},{"c":7.09,"h":7.09,"l":7.09,"n":7,"o":7.09,"t":"2026-10-20T20:00:00Z","v":4913,"vw":7.09},{"c":7.03,"h":7.11,"l":7.03,"n":22,"o":7.09,"t":"2026-10-21T13:30:00Z","v":4630,"vw":7.08509},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-21T13:35:00Z","v":100,"vw":7.07},{"c":7.03,"h":7.07,"l":7.03,"n":5,"o":7.07,"t":"2026-10-21T13:40:00Z","v":300,"vw":7.05},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-21T13:45:00Z","v":100,"vw":7.03},{"c":6.99,"h":7.02,"l":6.99,"n":56,"o":7.02,"t":"2026-10-21T13:50:00Z","v":4365,"vw":7.004466},{"c":6.98,"h":7,"l":6.98,"n":39,"o":6.99,"t":"2026-10-21T14:00:00Z","v":3221,"vw":6.991455},{"c":6.965,"h":6.98,"l":6.96,"n":33,"o":6.98,"t":"2026-10-21T14:05:00Z","v":4130,"vw":6.974054},{"c":6.985,"h":6.99,"l":6.985,"n":12,"o":6.985,"t":"2026-10-21T14:10:00Z","v":2941,"vw":6.986197},{"c":6.995,"h":7,"l":6.995,"n":18,"o":7,"t":"2026-10-21T14:15:00Z","v":1680,"vw":6.997308},{"c":6.985,"h":7,"l":6.98,"n":27,"o":7,"t":"2026-10-21T14:20:00Z","v":2825,"vw":6.984994},{"c":7.005,"h":7.005,"l":6.98,"n":39,"o":7,"t":"2026-10-21T14:25:00Z","v":4492,"vw":6.998604},{"c":6.98,"h":7,"l":6.96,"n":33,"o":7,"t":"2026-10-21T14:30:00Z","v":2127,"vw":6.98875},{"c":6.98,"h":6.995,"l":6.975,"n":32,"o":6.995,"t":"2026-10-21T14:40:00Z","v":1778,"vw":6.980824},{"c":6.97,"h":6.98,"l":6.97,"n":40,"o":6.98,"t":"2026-10-21T14:50:00Z","v":3218,"vw":6.976772},{"c":6.98,"h":6.98,"l":6.98,"n":10,"o":6.98,"t":"2026-10-21T14:55:00Z","v":537,"vw":6.98},{"c":6.97,"h":6.975,"l":6.97,"n":24,"o":6.975,"t":"2026-10-21T15:00:00Z","v":870,"vw":6.971},{"c":6.96,"h":6.96,"l":6.96,"n":12,"o":6.96,"t":"2026-10-21T15:05:00Z","v":381,"vw":6.96},{"c":6.945,"h":6.9501,"l":6.93,"n":48,"o":6.9501,"t":"2026-10-21T15:10:00Z","v":8322,"vw":6.93989},{"c":6.94,"h":6.945,"l":6.94,"n":4,"o":6.945,"t":"2026-10-21T15:15:00Z","v":240,"vw":6.9425},{"c":6.95,"h":6.95,"l":6.945,"n":18,"o":6.95,"t":"2026-10-21T15:20:00Z","v":878,"vw":6.948667},{"c":6.98,"h":6.98,"l":6.96,"n":49,"o":6.96,"t":"2026-10-21T15:25:00Z","v":8012,"vw":6.969826},{"c":6.9886,"h":6.9886,"l":6.98,"n":9,"o":6.98,"t":"2026-10-21T15:35:00Z","v":576,"vw":6.982989},{"c":6.98,"h":6.98,"l":6.98,"n":5,"o":6.98,"t":"2026-10-21T15:40:00Z","v":267,"vw":6.98},{"c":6.985,"h":6.985,"l":6.98,"n":7,"o":6.98,"t":"2026-10-21T15:50:00Z","v":324,"vw":6.9825},{"c":6.9998,"h":6.9998,"l":6.99,"n":14,"o":6.99,"t":"2026-10-21T16:00:00Z","v":875,"vw":6.9914},{"c":6.995,"h":6.995,"l":6.99,"n":8,"o":6.99,"t":"2026-10-21T16:15:00Z","v":730,"vw":6.991429},{"c":6.99,"h":6.99,"l":6.985,"n":20,"o":6.99,"t":"2026-10-21T16:25:00Z","v":1156,"vw":6.989375},{"c":6.99,"h":6.99,"l":6.99,"n":4,"o":6.99,"t":"2026-10-21T16:30:00Z","v":678,"vw":6.99},{"c":6.98,"h":6.99,"l":6.96,"n":72,"o":6.99,"t":"2026-10-21T16:35:00Z","v":6930,"vw":6.978222},{"c":6.985,"h":6.985,"l":6.985,"n":5,"o":6.985,"t":"2026-10-21T16:40:00Z","v":226,"vw":6.985},{"c":6.97,"h":6.98,"l":6.97,"n":13,"o":6.98,"t":"2026-10-21T16:45:00Z","v":744,"vw":6.976},{"c":6.9799,"h":6.9799,"l":6.9799,"n":10,"o":6.9799,"t":"2026-10-21T16:50:00Z","v":947,"vw":6.9799},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-21T16:55:00Z","v":210,"vw":6.96},{"c":6.955,"h":6.955,"l":6.95,"n":16,"o":6.95,"t":"2026-10-21T17:00:00Z","v":1387,"vw":6.950982},{"c":6.95,"h":6.96,"l":6.95,"n":9,"o":6.955,"t":"2026-10-21T17:10:00Z","v":429,"vw":6.955},{"c":6.95,"h":6.95,"l":6.94,"n":37,"o":6.95,"t":"2026-10-21T17:20:00Z","v":4016,"vw":6.945583},{"c":6.98,"h":6.98,"l":6.95,"n":18,"o":6.95,"t":"2026-10-21T17:25:00Z","v":1906,"vw":6.962465},{"c":6.98,"h":6.9995,"l":6.98,"n":11,"o":6.985,"t":"2026-10-21T17:30:00Z","v":5421,"vw":6.998241},{"c":6.985,"h":6.985,"l":6.985,"n":5,"o":6.985,"t":"2026-10-21T17:40:00Z","v":1319,"vw":6.985},{"c":6.97,"h":6.97,"l":6.97,"n":7,"o":6.97,"t":"2026-10-21T17:50:00Z","v":406,"vw":6.97},{"c":6.97,"h":6.9737,"l":6.97,"n":25,"o":6.97,"t":"2026-10-21T18:00:00Z","v":3509,"vw":6.970164},{"c":6.97,"h":6.97,"l":6.95,"n":29,"o":6.96,"t":"2026-10-21T18:05:00Z","v":3136,"vw":6.958265},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-21T18:10:00Z","v":100,"vw":6.97},{"c":6.965,"h":6.97,"l":6.95,"n":5,"o":6.97,"t":"2026-10-21T18:15:00Z","v":1688,"vw":6.965096},{"c":6.95,"h":6.9523,"l":6.95,"n":7,"o":6.9523,"t":"2026-10-21T18:20:00Z","v":609,"vw":6.950898},{"c":6.97,"h":6.97,"l":6.95,"n":11,"o":6.95,"t":"2026-10-21T18:35:00Z","v":1136,"vw":6.95998},{"c":6.96,"h":6.96,"l":6.96,"n":4,"o":6.96,"t":"2026-10-21T18:40:00Z","v":561,"vw":6.96},{"c":6.94,"h":6.95,"l":6.94,"n":19,"o":6.95,"t":"2026-10-21T18:50:00Z","v":1249,"vw":6.943586},{"c":6.92,"h":6.93,"l":6.92,"n":18,"o":6.93,"t":"2026-10-21T18:55:00Z","v":873,"vw":6.928438},{"c":6.902,"h":6.925,"l":6.902,"n":18,"o":6.925,"t":"2026-10-21T19:00:00Z","v":2854,"vw":6.914317},{"c":6.91,"h":6.91,"l":6.9,"n":20,"o":6.9,"t":"2026-10-21T19:05:00Z","v":1521,"vw":6.907902},{"c":6.9,"h":6.9145,"l":6.9,"n":27,"o":6.9145,"t":"2026-10-21T19:10:00Z","v":3507,"vw":6.900959},{"c":6.9075,"h":6.9075,"l":6.9075,"n":2,"o":6.9075,"t":"2026-10-21T19:15:00Z","v":138,"vw":6.9075},{"c":6.915,"h":6.915,"l":6.905,"n":21,"o":6.905,"t":"2026-10-21T19:20:00Z","v":1134,"vw":6.909643},{"c":6.92,"h":6.92,"l":6.92,"n":31,"o":6.92,"t":"2026-10-21T19:25:00Z","v":1469,"vw":6.92},{"c":6.925,"h":6.925,"l":6.92,"n":14,"o":6.92,"t":"2026-10-21T19:30:00Z","v":564,"vw":6.923333},{"c":6.92,"h":6.93,"l":6.92,"n":36,"o":6.925,"t":"2026-10-21T19:35:00Z","v":1816,"vw":6.927194},{"c":6.955,"h":6.955,"l":6.9209,"n":82,"o":6.9209,"t":"2026-10-21T19:45:00Z","v":4568,"vw":6.928892},{"c":6.93,"h":6.93,"l":6.9,"n":138,"o":6.93,"t":"2026-10-21T19:50:00Z","v":10283,"vw":6.91995},{"c":6.92,"h":6.93,"l":6.9,"n":176,"o":6.91,"t":"2026-10-21T19:55:00Z","v":8682,"vw":6.907171},{"c":6.92,"h":6.92,"l":6.92,"n":23,"o":6.92,"t":"2026-10-21T20:00:00Z","v":4668,"vw":6.92},{"c":6.88,"h":6.89,"l":6.88,"n":4,"o":6.88,"t":"2026-10-22T08:00:00Z","v":1300,"vw":6.882308},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-22T11:35:00Z","v":100,"vw":6.92},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-22T11:50:00Z","v":201,"vw":6.95},{"c":6.9518,"h":6.9518,"l":6.85,"n":54,"o":6.91,"t":"2026-10-22T13:30:00Z","v":9776,"vw":6.910524},{"c":6.88,"h":6.9,"l":6.86,"n":19,"o":6.9,"t":"2026-10-22T13:35:00Z","v":708,"vw":6.886667},{"c":6.9575,"h":6.965,"l":6.905,"n":83,"o":6.905,"t":"2026-10-22T13:40:00Z","v":10359,"vw":6.938517},{"c":6.97,"h":6.97,"l":6.97,"n":3,"o":6.97,"t":"2026-10-22T13:45:00Z","v":305,"vw":6.97},{"c":6.96,"h":6.98,"l":6.96,"n":18,"o":6.98,"t":"2026-10-22T13:50:00Z","v":2669,"vw":6.976667},{"c":6.97,"h":6.98,"l":6.96,"n":9,"o":6.98,"t":"2026-10-22T13:55:00Z","v":636,"vw":6.9675},{"c":6.95,"h":6.975,"l":6.95,"n":10,"o":6.975,"t":"2026-10-22T14:00:00Z","v":2200,"vw":6.972619},{"c":6.96,"h":6.98,"l":6.96,"n":24,"o":6.98,"t":"2026-10-22T14:05:00Z","v":2053,"vw":6.977873},{"c":6.94,"h":6.94,"l":6.94,"n":3,"o":6.94,"t":"2026-10-22T14:10:00Z","v":240,"vw":6.94},{"c":6.96,"h":6.98,"l":6.96,"n":3,"o":6.98,"t":"2026-10-22T14:20:00Z","v":271,"vw":6.967407},{"c":6.97,"h":6.97,"l":6.9426,"n":9,"o":6.9426,"t":"2026-10-22T14:25:00Z","v":2035,"vw":6.948433},{"c":6.95,"h":6.96,"l":6.95,"n":5,"o":6.96,"t":"2026-10-22T14:30:00Z","v":299,"vw":6.955},{"c":6.91,"h":6.94,"l":6.91,"n":43,"o":6.94,"t":"2026-10-22T14:35:00Z","v":5620,"vw":6.933683},{"c":6.93,"h":6.95,"l":6.925,"n":16,"o":6.925,"t":"2026-10-22T14:40:00Z","v":1391,"vw":6.940417},{"c":6.955,"h":6.955,"l":6.955,"n":3,"o":6.955,"t":"2026-10-22T14:45:00Z","v":250,"vw":6.955},{"c":6.92,"h":6.935,"l":6.92,"n":45,"o":6.935,"t":"2026-10-22T14:50:00Z","v":2653,"vw":6.926591},{"c":6.915,"h":6.915,"l":6.915,"n":3,"o":6.915,"t":"2026-10-22T14:55:00Z","v":1100,"vw":6.915},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-22T15:00:00Z","v":190,"vw":6.89},{"c":6.89,"h":6.918,"l":6.89,"n":22,"o":6.918,"t":"2026-10-22T15:05:00Z","v":712,"vw":6.9124},{"c":6.884,"h":6.9,"l":6.884,"n":2,"o":6.9,"t":"2026-10-22T15:10:00Z","v":1300,"vw":6.893846},{"c":6.925,"h":6.925,"l":6.89,"n":24,"o":6.895,"t":"2026-10-22T15:35:00Z","v":3483,"vw":6.902594},{"c":6.9393,"h":6.9393,"l":6.9393,"n":2,"o":6.9393,"t":"2026-10-22T15:40:00Z","v":983,"vw":6.9393},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-22T15:45:00Z","v":409,"vw":6.92},{"c":6.92,"h":6.92,"l":6.9,"n":6,"o":6.9,"t":"2026-10-22T15:50:00Z","v":300,"vw":6.91},{"c":6.91,"h":6.925,"l":6.91,"n":6,"o":6.925,"t":"2026-10-22T15:55:00Z","v":1655,"vw":6.912896},{"c":6.93,"h":6.94,"l":6.925,"n":12,"o":6.94,"t":"2026-10-22T16:05:00Z","v":1018,"vw":6.936913},{"c":6.93,"h":6.93,"l":6.93,"n":24,"o":6.93,"t":"2026-10-22T16:25:00Z","v":3418,"vw":6.93},{"c":6.905,"h":6.91,"l":6.905,"n":8,"o":6.91,"t":"2026-10-22T16:40:00Z","v":450,"vw":6.9075},{"c":6.91,"h":6.925,"l":6.91,"n":2,"o":6.925,"t":"2026-10-22T16:45:00Z","v":257,"vw":6.919163},{"c":6.91,"h":6.9299,"l":6.91,"n":47,"o":6.9299,"t":"2026-10-22T16:50:00Z","v":1743,"vw":6.916809},{"c":6.92,"h":6.92,"l":6.92,"n":5,"o":6.92,"t":"2026-10-22T16:55:00Z","v":244,"vw":6.92},{"c":6.91,"h":6.91,"l":6.91,"n":21,"o":6.91,"t":"2026-10-22T17:00:00Z","v":3165,"vw":6.91},{"c":6.92,"h":6.92,"l":6.92,"n":5,"o":6.92,"t":"2026-10-22T17:05:00Z","v":242,"vw":6.92},{"c":6.91,"h":6.91,"l":6.91,"n":15,"o":6.91,"t":"2026-10-22T17:15:00Z","v":1635,"vw":6.91},{"c":6.935,"h":6.935,"l":6.91,"n":25,"o":6.91,"t":"2026-10-22T17:20:00Z","v":4048,"vw":6.928572},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-10-22T17:25:00Z","v":197,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":8,"o":6.93,"t":"2026-10-22T17:30:00Z","v":307,"vw":6.93},{"c":6.935,"h":6.935,"l":6.935,"n":2,"o":6.935,"t":"2026-10-22T17:35:00Z","v":130,"vw":6.935},{"c":6.92,"h":6.92,"l":6.91,"n":44,"o":6.92,"t":"2026-10-22T17:40:00Z","v":6518,"vw":6.915426},{"c":6.93,"h":6.93,"l":6.93,"n":11,"o":6.93,"t":"2026-10-22T17:45:00Z","v":1637,"vw":6.93},{"c":6.92,"h":6.93,"l":6.92,"n":5,"o":6.93,"t":"2026-10-22T17:50:00Z","v":335,"vw":6.924762},{"c":6.92,"h":6.92,"l":6.92,"n":4,"o":6.92,"t":"2026-10-22T17:55:00Z","v":246,"vw":6.92},{"c":6.925,"h":6.93,"l":6.925,"n":18,"o":6.93,"t":"2026-10-22T18:00:00Z","v":794,"vw":6.928901},{"c":6.925,"h":6.925,"l":6.925,"n":3,"o":6.925,"t":"2026-10-22T18:05:00Z","v":200,"vw":6.925},{"c":6.9205,"h":6.925,"l":6.9205,"n":4,"o":6.925,"t":"2026-10-22T18:10:00Z","v":1415,"vw":6.921619},{"c":6.94,"h":6.94,"l":6.925,"n":22,"o":6.9289,"t":"2026-10-22T18:15:00Z","v":1182,"vw":6.931533},{"c":6.94,"h":6.94,"l":6.93,"n":20,"o":6.94,"t":"2026-10-22T18:20:00Z","v":5517,"vw":6.935891},{"c":6.96,"h":6.975,"l":6.93,"n":70,"o":6.93,"t":"2026-10-22T18:25:00Z","v":12412,"vw":6.950355},{"c":6.96,"h":6.97,"l":6.96,"n":12,"o":6.96,"t":"2026-10-22T18:30:00Z","v":1041,"vw":6.96365},{"c":6.94,"h":6.95,"l":6.94,"n":14,"o":6.94,"t":"2026-10-22T18:35:00Z","v":729,"vw":6.943333},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-22T18:40:00Z","v":256,"vw":6.93},{"c":6.95,"h":6.95,"l":6.93,"n":30,"o":6.935,"t":"2026-10-22T18:45:00Z","v":2171,"vw":6.94266},{"c":6.945,"h":6.945,"l":6.945,"n":3,"o":6.945,"t":"2026-10-22T18:55:00Z","v":204,"vw":6.945},{"c":6.945,"h":6.945,"l":6.945,"n":4,"o":6.945,"t":"2026-10-22T19:00:00Z","v":568,"vw":6.945},{"c":6.96,"h":6.96,"l":6.945,"n":29,"o":6.945,"t":"2026-10-22T19:05:00Z","v":5955,"vw":6.946913},{"c":7.01,"h":7.01,"l":6.97,"n":41,"o":6.97,"t":"2026-10-22T19:10:00Z","v":5266,"vw":6.978139},{"c":7,"h":7,"l":6.98,"n":25,"o":7,"t":"2026-10-22T19:15:00Z","v":2776,"vw":6.999087},{"c":6.99,"h":6.99,"l":6.99,"n":8,"o":6.99,"t":"2026-10-22T19:20:00Z","v":480,"vw":6.99},{"c":6.9979,"h":6.9979,"l":6.9979,"n":5,"o":6.9979,"t":"2026-10-22T19:25:00Z","v":311,"vw":6.9979},{"c":7.015,"h":7.02,"l":6.98,"n":65,"o":6.99,"t":"2026-10-22T19:30:00Z","v":10262,"vw":6.992557},{"c":7.015,"h":7.015,"l":7.015,"n":5,"o":7.015,"t":"2026-10-22T19:35:00Z","v":400,"vw":7.015},{"c":7.01,"h":7.01,"l":7.01,"n":9,"o":7.01,"t":"2026-10-22T19:40:00Z","v":435,"vw":7.01},{"c":7,"h":7,"l":6.99,"n":24,"o":7,"t":"2026-10-22T19:45:00Z","v":2804,"vw":6.9996},{"c":7,"h":7.01,"l":7,"n":13,"o":7.01,"t":"2026-10-22T19:50:00Z","v":594,"vw":7.007436},{"c":7.03,"h":7.03,"l":6.99,"n":166,"o":7.01,"t":"2026-10-22T19:55:00Z","v":13835,"vw":7.010318},{"c":7.01,"h":7.01,"l":7.01,"n":20,"o":7.01,"t":"2026-10-22T20:00:00Z","v":12953,"vw":7.01},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-23T13:25:00Z","v":300,"vw":7},{"c":6.92,"h":6.97,"l":6.92,"n":20,"o":6.94,"t":"2026-10-23T13:30:00Z","v":4804,"vw":6.945136},{"c":6.97,"h":6.97,"l":6.92,"n":3,"o":6.92,"t":"2026-10-23T13:35:00Z","v":500,"vw":6.95},{"c":6.95,"h":6.985,"l":6.915,"n":17,"o":6.92,"t":"2026-10-23T13:40:00Z","v":5280,"vw":6.952092},{"c":6.91,"h":6.95,"l":6.91,"n":23,"o":6.95,"t":"2026-10-23T13:45:00Z","v":637,"vw":6.93},{"c":6.91,"h":6.935,"l":6.9,"n":44,"o":6.91,"t":"2026-10-23T13:50:00Z","v":1571,"vw":6.91431},{"c":6.88,"h":6.93,"l":6.86,"n":97,"o":6.92,"t":"2026-10-23T13:55:00Z","v":24444,"vw":6.892231},{"c":6.895,"h":6.92,"l":6.88,"n":28,"o":6.885,"t":"2026-10-23T14:00:00Z","v":5161,"vw":6.9056},{"c":6.89,"h":6.92,"l":6.89,"n":16,"o":6.905,"t":"2026-10-23T14:05:00Z","v":4494,"vw":6.90852},{"c":6.85,"h":6.9,"l":6.82,"n":212,"o":6.9,"t":"2026-10-23T14:10:00Z","v":39942,"vw":6.843054},{"c":6.83,"h":6.83,"l":6.83,"n":5,"o":6.83,"t":"2026-10-23T14:15:00Z","v":709,"vw":6.83},{"c":6.82,"h":6.83,"l":6.82,"n":7,"o":6.82,"t":"2026-10-23T14:25:00Z","v":1238,"vw":6.8275},{"c":6.83,"h":6.83,"l":6.82,"n":7,"o":6.82,"t":"2026-10-23T14:30:00Z","v":351,"vw":6.825},{"c":6.83,"h":6.83,"l":6.83,"n":17,"o":6.83,"t":"2026-10-23T14:35:00Z","v":1071,"vw":6.83},{"c":6.84,"h":6.84,"l":6.84,"n":19,"o":6.84,"t":"2026-10-23T14:40:00Z","v":2308,"vw":6.84},{"c":6.85,"h":6.85,"l":6.845,"n":28,"o":6.845,"t":"2026-10-23T14:45:00Z","v":3828,"vw":6.849106},{"c":6.841,"h":6.845,"l":6.84,"n":13,"o":6.84,"t":"2026-10-23T14:50:00Z","v":2179,"vw":6.844121},{"c":6.84,"h":6.84,"l":6.84,"n":6,"o":6.84,"t":"2026-10-23T14:55:00Z","v":797,"vw":6.84},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-10-23T15:00:00Z","v":372,"vw":6.84},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-23T15:10:00Z","v":101,"vw":6.85},{"c":6.84,"h":6.8498,"l":6.83,"n":16,"o":6.8498,"t":"2026-10-23T15:15:00Z","v":1217,"vw":6.838553},{"c":6.8455,"h":6.8455,"l":6.8455,"n":3,"o":6.8455,"t":"2026-10-23T15:30:00Z","v":162,"vw":6.8455},{"c":6.84,"h":6.84,"l":6.84,"n":4,"o":6.84,"t":"2026-10-23T15:35:00Z","v":122,"vw":6.84},{"c":6.82,"h":6.84,"l":6.82,"n":18,"o":6.84,"t":"2026-10-23T15:40:00Z","v":2672,"vw":6.829052},{"c":6.825,"h":6.8299,"l":6.825,"n":2,"o":6.8299,"t":"2026-10-23T15:50:00Z","v":1610,"vw":6.826522},{"c":6.81,"h":6.82,"l":6.81,"n":9,"o":6.82,"t":"2026-10-23T16:00:00Z","v":1120,"vw":6.81868},{"c":6.81,"h":6.81,"l":6.81,"n":18,"o":6.81,"t":"2026-10-23T16:05:00Z","v":2730,"vw":6.81},{"c":6.81,"h":6.81,"l":6.81,"n":2,"o":6.81,"t":"2026-10-23T16:10:00Z","v":282,"vw":6.81},{"c":6.79,"h":6.81,"l":6.79,"n":31,"o":6.81,"t":"2026-10-23T16:15:00Z","v":3317,"vw":6.803601},{"c":6.79,"h":6.79,"l":6.78,"n":5,"o":6.78,"t":"2026-10-23T16:25:00Z","v":2272,"vw":6.789349},{"c":6.78,"h":6.78,"l":6.78,"n":4,"o":6.78,"t":"2026-10-23T16:30:00Z","v":1008,"vw":6.78},{"c":6.78,"h":6.78,"l":6.78,"n":31,"o":6.78,"t":"2026-10-23T16:35:00Z","v":4031,"vw":6.78}],"history":[{"c":12.73,"h":12.8,"l":12.3005,"n":1071,"o":12.45,"t":"2024-10-21T04:00:00Z","v":63611,"vw":12.64583},{"c":13.16,"h":13.35,"l":12.6,"n":2758,"o":12.73,"t":"2024-10-22T04:00:00Z","v":185039,"vw":13.15178},{"c":12.69,"h":13.2,"l":12.58,"n":1864,"o":13.2,"t":"2024-10-23T04:00:00Z","v":112736,"vw":12.719399},{"c":12.46,"h":12.51,"l":12.07,"n":2448,"o":12.34,"t":"2024-10-24T04:00:00Z","v":189458,"vw":12.333395},{"c":12.53,"h":12.72,"l":12.23,"n":2227,"o":12.39,"t":"2024-10-25T04:00:00Z","v":131598,"vw":12.55388},{"c":13.05,"h":13.21,"l":12.71,"n":2711,"o":12.71,"t":"2024-10-28T04:00:00Z","v":140611,"vw":13.001518},{"c":12.75,"h":13.2,"l":12.62,"n":1154,"o":13.2,"t":"2024-10-29T04:00:00Z","v":68428,"vw":12.813847},{"c":12.56,"h":12.74,"l":12.5,"n":849,"o":12.5,"t":"2024-10-30T04:00:00Z","v":39811,"vw":12.574647},{"c":12.32,"h":12.51,"l":12.24,"n":2824,"o":12.5,"t":"2024-10-31T04:00:00Z","v":147612,"vw":12.357207},{"c":12.46,"h":12.565,"l":12.31,"n":2095,"o":12.31,"t":"2024-11-01T04:00:00Z","v":93277,"vw":12.429847},{"c":12.5,"h":12.66,"l":12.48,"n":1583,"o":12.51,"t":"2024-11-04T05:00:00Z","v":32638,"vw":12.547275},{"c":12.76,"h":12.82,"l":12.51,"n":1851,"o":12.7,"t":"2024-11-05T05:00:00Z","v":124909,"vw":12.701196},{"c":12.47,"h":12.63,"l":12.204,"n":1274,"o":12.38,"t":"2024-11-06T05:00:00Z","v":62781,"vw":12.490507},{"c":12.95,"h":13.0799,"l":12.72,"n":1221,"o":12.89,"t":"2024-11-07T05:00:00Z","v":66852,"vw":12.891567},{"c":12.24,"h":12.56,"l":12.0098,"n":2351,"o":12.56,"t":"2024-11-08T05:00:00Z","v":144019,"vw":12.205638},{"c":12.56,"h":12.6298,"l":12.08,"n":1077,"o":12.35,"t":"2024-11-11T05:00:00Z","v":63308,"vw":12.511761},{"c":11.9,"h":12.325,"l":11.76,"n":1560,"o":12.22,"t":"2024-11-12T05:00:00Z","v":101706,"vw":11.931981},{"c":11.63,"h":12.02,"l":11.58,"n":844,"o":11.97,"t":"2024-11-13T05:00:00Z","v":52241,"vw":11.740718},{"c":11.41,"h":11.64,"l":11.33,"n":1496,"o":11.48,"t":"2024-11-14T05:00:00Z","v":71502,"vw":11.425282},{"c":11.72,"h":11.78,"l":11.41,"n":1057,"o":11.47,"t":"2024-11-15T05:00:00Z","v":41837,"vw":11.68628},{"c":11.68,"h":11.84,"l":11.61,"n":992,"o":11.8,"t":"2024-11-18T05:00:00Z","v":39856,"vw":11.720482},{"c":11.72,"h":11.75,"l":11.57,"n":1089,"o":11.69,"t":"2024-11-19T05:00:00Z","v":63392,"vw":11.699553},{"c":11.7,"h":11.79,"l":11.59,"n":1000,"o":11.79,"t":"2024-11-20T05:00:00Z","v":58589,"vw":11.68716},{"c":11.77,"h":11.84,"l":11.55,"n":1218,"o":11.55,"t":"2024-11-21T05:00:00Z","v":101751,"vw":11.739256},{"c":11.49,"h":11.77,"l":11.34,"n":2009,"o":11.61,"t":"2024-11-22T05:00:00Z","v":112627,"vw":11.471657},{"c":11.54,"h":11.65,"l":11.38,"n":1344,"o":11.43,"t":"2024-11-25T05:00:00Z","v":70102,"vw":11.518641},{"c":11.71,"h":11.78,"l":11.395,"n":2020,"o":11.5,"t":"2024-11-26T05:00:00Z","v":94872,"vw":11.62991},{"c":12.81,"h":13.1,"l":11.98,"n":2705,"o":12.19,"t":"2024-11-27T05:00:00Z","v":182290,"vw":12.645152},{"c":13.12,"h":13.28,"l":12.71,"n":2069,"o":13,"t":"2024-11-29T05:00:00Z","v":160260,"vw":13.007514},{"c":12.64,"h":13.08,"l":12.37,"n":3165,"o":13,"t":"2024-12-02T05:00:00Z","v":146857,"vw":12.646833},{"c":12.79,"h":12.86,"l":12.67,"n":1560,"o":12.67,"t":"2024-12-03T05:00:00Z","v":96680,"vw":12.756535},{"c":12.33,"h":12.85,"l":12.3,"n":2413,"o":12.8,"t":"2024-12-04T05:00:00Z","v":110901,"vw":12.503405},{"c":12.45,"h":12.72,"l":12.31,"n":2989,"o":12.35,"t":"2024-12-05T05:00:00Z","v":113921,"vw":12.517886},{"c":12.59,"h":12.81,"l":12.52,"n":2005,"o":12.53,"t":"2024-12-06T05:00:00Z","v":94833,"vw":12.662986},{"c":13.14,"h":13.3,"l":12.88,"n":3621,"o":12.97,"t":"2024-12-09T05:00:00Z","v":216099,"vw":13.135737},{"c":11.98,"h":12.83,"l":11.88,"n":4620,"o":12.83,"t":"2024-12-10T05:00:00Z","v":291728,"vw":12.118002},{"c":11.72,"h":12,"l":11.31,"n":2601,"o":12,"t":"2024-12-11T05:00:00Z","v":148104,"vw":11.602926},{"c":12,"h":12.27,"l":11.45,"n":3904,"o":11.45,"t":"2024-12-12T05:00:00Z","v":563831,"vw":11.981017},{"c":11.88,"h":12,"l":11.88,"n":1805,"o":11.89,"t":"2024-12-13T05:00:00Z","v":164010,"vw":11.957764},{"c":11.6,"h":11.89,"l":11.51,"n":3441,"o":11.88,"t":"2024-12-16T05:00:00Z","v":314326,"vw":11.674811},{"c":11.88,"h":12,"l":11.25,"n":3774,"o":11.46,"t":"2024-12-17T05:00:00Z","v":310779,"vw":11.704736},{"c":11.45,"h":12.02,"l":11.4,"n":2660,"o":11.9,"t":"2024-12-18T05:00:00Z","v":154557,"vw":11.744969},{"c":11.53,"h":11.8,"l":11.43,"n":2637,"o":11.52,"t":"2024-12-19T05:00:00Z","v":138122,"vw":11.573207},{"c":11.61,"h":11.74,"l":11.46,"n":2037,"o":11.46,"t":"2024-12-20T05:00:00Z","v":104959,"vw":11.620269},{"c":11.88,"h":12,"l":11.56,"n":2915,"o":11.61,"t":"2024-12-23T05:00:00Z","v":163849,"vw":11.919526},{"c":11.91,"h":12,"l":11.88,"n":2294,"o":12,"t":"2024-12-24T05:00:00Z","v":295885,"vw":11.993822},{"c":11.83,"h":11.9743,"l":11.48,"n":2811,"o":11.92,"t":"2024-12-26T05:00:00Z","v":129467,"vw":11.799881},{"c":11.58,"h":11.83,"l":11.351,"n":3028,"o":11.83,"t":"2024-12-27T05:00:00Z","v":156067,"vw":11.565342},{"c":11.53,"h":11.79,"l":11.46,"n":2655,"o":11.5,"t":"2024-12-30T05:00:00Z","v":134956,"vw":11.646176},{"c":11.71,"h":11.88,"l":11.43,"n":3138,"o":11.43,"t":"2024-12-31T05:00:00Z","v":146178,"vw":11.754011},{"c":11.21,"h":11.68,"l":11.04,"n":1939,"o":11.6,"t":"2025-01-02T05:00:00Z","v":87528,"vw":11.217665},{"c":11.03,"h":11.21,"l":10.74,"n":2757,"o":11.21,"t":"2025-01-03T05:00:00Z","v":134339,"vw":10.942015},{"c":10.65,"h":11.095,"l":10.63,"n":2179,"o":11.02,"t":"2025-01-06T05:00:00Z","v":101588,"vw":10.823758},{"c":10.78,"h":10.79,"l":10.33,"n":2928,"o":10.65,"t":"2025-01-07T05:00:00Z","v":210901,"vw":10.607507},{"c":10.74,"h":10.79,"l":10.56,"n":1421,"o":10.79,"t":"2025-01-08T05:00:00Z","v":67808,"vw":10.677139},{"c":10.14,"h":10.51,"l":10.1,"n":2484,"o":10.51,"t":"2025-01-10T05:00:00Z","v":122131,"vw":10.245151},{"c":10.05,"h":10.17,"l":9.86,"n":1321,"o":10.17,"t":"2025-01-13T05:00:00Z","v":67056,"vw":10.008526},{"c":10.16,"h":10.3746,"l":10.118,"n":1253,"o":10.36,"t":"2025-01-14T05:00:00Z","v":58269,"vw":10.213695},{"c":10.32,"h":10.39,"l":10.195,"n":1024,"o":10.32,"t":"2025-01-15T05:00:00Z","v":42959,"vw":10.303789},{"c":10.61,"h":10.685,"l":10.22,"n":2359,"o":10.39,"t":"2025-01-16T05:00:00Z","v":152816,"vw":10.567417},{"c":10.95,"h":10.99,"l":10.6,"n":1766,"o":10.6,"t":"2025-01-17T05:00:00Z","v":74556,"vw":10.896891},{"c":11.1,"h":11.19,"l":10.87,"n":1268,"o":11.19,"t":"2025-01-21T05:00:00Z","v":58162,"vw":11.063658},{"c":10.99,"h":11.07,"l":10.85,"n":891,"o":11.07,"t":"2025-01-22T05:00:00Z","v":41043,"vw":10.936705},{"c":10.86,"h":10.96,"l":10.79,"n":568,"o":10.96,"t":"2025-01-23T05:00:00Z","v":19115,"vw":10.841906},{"c":10.97,"h":11.14,"l":10.72,"n":1883,"o":11.07,"t":"2025-01-24T05:00:00Z","v":116788,"vw":10.8707},{"c":10.76,"h":11.02,"l":10.74,"n":1237,"o":11.02,"t":"2025-01-27T05:00:00Z","v":75328,"vw":10.797821},{"c":10.9,"h":10.9,"l":10.48,"n":1470,"o":10.8,"t":"2025-01-28T05:00:00Z","v":106156,"vw":10.68671},{"c":10.73,"h":11.05,"l":10.66,"n":1339,"o":10.92,"t":"2025-01-29T05:00:00Z","v":48584,"vw":10.810162},{"c":11,"h":11.1,"l":10.79,"n":819,"o":10.79,"t":"2025-01-30T05:00:00Z","v":32878,"vw":11.021165},{"c":10.58,"h":11,"l":10.57,"n":1288,"o":11,"t":"2025-01-31T05:00:00Z","v":48415,"vw":10.650452},{"c":10.65,"h":10.7838,"l":10.55,"n":1348,"o":10.59,"t":"2025-02-03T05:00:00Z","v":99141,"vw":10.654868},{"c":10.73,"h":10.8,"l":10.5,"n":1529,"o":10.65,"t":"2025-02-04T05:00:00Z","v":94097,"vw":10.685751},{"c":10.64,"h":10.79,"l":10.57,"n":859,"o":10.57,"t":"2025-02-05T05:00:00Z","v":43097,"vw":10.648816},{"c":10.77,"h":10.99,"l":10.65,"n":2103,"o":10.74,"t":"2025-02-06T05:00:00Z","v":81898,"vw":10.84623},{"c":10.78,"h":10.96,"l":10.47,"n":1380,"o":10.77,"t":"2025-02-07T05:00:00Z","v":139855,"vw":10.617611},{"c":11.01,"h":11.14,"l":10.9103,"n":1476,"o":10.92,"t":"2025-02-10T05:00:00Z","v":106204,"vw":11.015486},{"c":10.99,"h":11.12,"l":10.84,"n":1081,"o":10.84,"t":"2025-02-11T05:00:00Z","v":40754,"vw":10.994739},{"c":11.37,"h":11.4,"l":11.01,"n":1032,"o":11.05,"t":"2025-02-12T05:00:00Z","v":76073,"vw":11.304129},{"c":11.7,"h":11.75,"l":11.29,"n":1510,"o":11.29,"t":"2025-02-13T05:00:00Z","v":88455,"vw":11.64265},{"c":11.49,"h":11.95,"l":11.43,"n":3005,"o":11.8,"t":"2025-02-14T05:00:00Z","v":178203,"vw":11.569004},{"c":11.35,"h":11.63,"l":11.29,"n":1212,"o":11.48,"t":"2025-02-18T05:00:00Z","v":110551,"vw":11.412631},{"c":11.35,"h":11.39,"l":10.98,"n":1250,"o":11.39,"t":"2025-02-19T05:00:00Z","v":85412,"vw":11.198252},{"c":11.78,"h":12,"l":11.5,"n":1875,"o":11.5,"t":"2025-02-20T05:00:00Z","v":92949,"vw":11.794321},{"c":11.82,"h":12.25,"l":11.8,"n":1544,"o":12,"t":"2025-02-21T05:00:00Z","v":121353,"vw":12.03157},{"c":11.18,"h":11.7,"l":11.03,"n":1635,"o":11.68,"t":"2025-02-24T05:00:00Z","v":105409,"vw":11.242434},{"c":11.17,"h":11.22,"l":10.85,"n":1248,"o":11.13,"t":"2025-02-25T05:00:00Z","v":96182,"vw":11.080455},{"c":11.82,"h":12,"l":11.47,"n":1503,"o":11.47,"t":"2025-02-26T05:00:00Z","v":92972,"vw":11.807873},{"c":11.67,"h":11.88,"l":11.57,"n":1584,"o":11.71,"t":"2025-02-27T05:00:00Z","v":92573,"vw":11.73713},{"c":11.32,"h":11.465,"l":11.22,"n":1167,"o":11.46,"t":"2025-02-28T05:00:00Z","v":131941,"vw":11.329649},{"c":10.98,"h":11.4,"l":10.86,"n":1488,"o":11.38,"t":"2025-03-03T05:00:00Z","v":79824,"vw":11.047968},{"c":10.89,"h":11.015,"l":10.61,"n":1310,"o":11.01,"t":"2025-03-04T05:00:00Z","v":76606,"vw":10.862312},{"c":11.59,"h":11.67,"l":11.0101,"n":1573,"o":11.12,"t":"2025-03-05T05:00:00Z","v":125569,"vw":11.45943},{"c":11.19,"h":11.575,"l":11.14,"n":1476,"o":11.27,"t":"2025-03-06T05:00:00Z","v":72761,"vw":11.339621},{"c":11.05,"h":11.36,"l":10.87,"n":1193,"o":11.25,"t":"2025-03-07T05:00:00Z","v":43428,"vw":11.024006},{"c":10.61,"h":11.08,"l":10.53,"n":1761,"o":11.01,"t":"2025-03-10T04:00:00Z","v":76734,"vw":10.756206},{"c":10.63,"h":10.8699,"l":10.51,"n":1238,"o":10.74,"t":"2025-03-11T04:00:00Z","v":70463,"vw":10.630884},{"c":10.72,"h":10.76,"l":10.515,"n":877,"o":10.59,"t":"2025-03-12T04:00:00Z","v":42800,"vw":10.650399},{"c":10.63,"h":10.8199,"l":10.54,"n":1212,"o":10.58,"t":"2025-03-13T04:00:00Z","v":67160,"vw":10.664428},{"c":11.05,"h":11.17,"l":10.83,"n":1165,"o":10.83,"t":"2025-03-14T04:00:00Z","v":60232,"vw":11.055159},{"c":11.22,"h":11.3815,"l":10.69,"n":1543,"o":11.03,"t":"2025-03-17T04:00:00Z","v":147368,"vw":11.10133},{"c":11.46,"h":11.52,"l":11.12,"n":1039,"o":11.12,"t":"2025-03-18T04:00:00Z","v":70336,"vw":11.366272},{"c":11.6,"h":11.6,"l":11.43,"n":725,"o":11.47,"t":"2025-03-19T04:00:00Z","v":41543,"vw":11.562206},{"c":11.11,"h":11.42,"l":10.96,"n":1081,"o":11.35,"t":"2025-03-20T04:00:00Z","v":86770,"vw":11.185756},{"c":11.11,"h":11.11,"l":10.9,"n":744,"o":10.9,"t":"2025-03-21T04:00:00Z","v":45344,"vw":11.046196},{"c":11.16,"h":11.27,"l":11,"n":564,"o":11.18,"t":"2025-03-24T04:00:00Z","v":39703,"vw":11.172509},{"c":11.28,"h":11.44,"l":11.09,"n":2079,"o":11.16,"t":"2025-03-25T04:00:00Z","v":140829,"vw":11.270715},{"c":10.5,"h":10.7971,"l":10.21,"n":2016,"o":10.65,"t":"2025-03-26T04:00:00Z","v":191824,"vw":10.491528},{"c":10.42,"h":10.75,"l":10.3701,"n":1121,"o":10.49,"t":"2025-03-27T04:00:00Z","v":90759,"vw":10.505171},{"c":10.14,"h":10.4,"l":9.94,"n":2098,"o":10.32,"t":"2025-03-28T04:00:00Z","v":177137,"vw":10.109788},{"c":9.45,"h":9.9,"l":9.42,"n":1697,"o":9.9,"t":"2025-03-31T04:00:00Z","v":178060,"vw":9.596876},{"c":9.47,"h":9.655,"l":9.41,"n":796,"o":9.47,"t":"2025-04-01T04:00:00Z","v":57525,"vw":9.56081},{"c":9.54,"h":9.67,"l":9.43,"n":1051,"o":9.48,"t":"2025-04-02T04:00:00Z","v":39296,"vw":9.546015},{"c":9.18,"h":9.44,"l":9.1,"n":2080,"o":9.4,"t":"2025-04-03T04:00:00Z","v":128759,"vw":9.246902},{"c":8.69,"h":8.94,"l":8.5,"n":2418,"o":8.94,"t":"2025-04-04T04:00:00Z","v":224975,"vw":8.674018},{"c":8.29,"h":8.87,"l":8.12,"n":2225,"o":8.34,"t":"2025-04-07T04:00:00Z","v":192451,"vw":8.356242},{"c":7.91,"h":8.9799,"l":7.79,"n":2414,"o":8.55,"t":"2025-04-08T04:00:00Z","v":159650,"vw":8.173737},{"c":8.45,"h":8.63,"l":7.67,"n":3581,"o":7.91,"t":"2025-04-09T04:00:00Z","v":400253,"vw":8.176517},{"c":8.27,"h":8.8299,"l":8.1,"n":2063,"o":8.43,"t":"2025-04-10T04:00:00Z","v":183109,"vw":8.387903},{"c":8.4,"h":8.57,"l":8.11,"n":2448,"o":8.3,"t":"2025-04-11T04:00:00Z","v":188409,"vw":8.335468},{"c":8.7,"h":8.895,"l":8.48,"n":1679,"o":8.48,"t":"2025-04-14T04:00:00Z","v":154312,"vw":8.760011},{"c":8.92,"h":9.09,"l":8.66,"n":1415,"o":8.66,"t":"2025-04-15T04:00:00Z","v":119593,"vw":8.944487},{"c":8.51,"h":8.73,"l":8.27,"n":2312,"o":8.39,"t":"2025-04-16T04:00:00Z","v":147339,"vw":8.533016},{"c":8.46,"h":8.95,"l":8.44,"n":1282,"o":8.67,"t":"2025-04-17T04:00:00Z","v":107505,"vw":8.611921},{"c":8.66,"h":8.785,"l":8.375,"n":1408,"o":8.41,"t":"2025-04-21T04:00:00Z","v":137299,"vw":8.658736},{"c":8.76,"h":9.06,"l":8.72,"n":1926,"o":8.81,"t":"2025-04-22T04:00:00Z","v":187911,"vw":8.886518},{"c":8.85,"h":9.26,"l":8.85,"n":1554,"o":8.88,"t":"2025-04-23T04:00:00Z","v":103253,"vw":9.000917},{"c":9.42,"h":9.42,"l":8.87,"n":2440,"o":8.87,"t":"2025-04-24T04:00:00Z","v":234709,"vw":9.222006},{"c":9.38,"h":9.5,"l":9.28,"n":1288,"o":9.32,"t":"2025-04-25T04:00:00Z","v":116343,"vw":9.409856},{"c":9.33,"h":9.49,"l":9.22,"n":2067,"o":9.36,"t":"2025-04-28T04:00:00Z","v":163207,"vw":9.360136},{"c":9.34,"h":9.52,"l":9.21,"n":1170,"o":9.32,"t":"2025-04-29T04:00:00Z","v":112163,"vw":9.34694},{"c":9.19,"h":9.415,"l":9.125,"n":1317,"o":9.29,"t":"2025-04-30T04:00:00Z","v":97767,"vw":9.261199},{"c":9.44,"h":9.558,"l":9.22,"n":1031,"o":9.22,"t":"2025-05-01T04:00:00Z","v":87216,"vw":9.463681},{"c":9.49,"h":9.7,"l":9.45,"n":769,"o":9.7,"t":"2025-05-02T04:00:00Z","v":58878,"vw":9.517708},{"c":9.43,"h":9.58,"l":9.36,"n":747,"o":9.37,"t":"2025-05-05T04:00:00Z","v":64112,"vw":9.476513},{"c":9.41,"h":9.57,"l":9.41,"n":396,"o":9.43,"t":"2025-05-06T04:00:00Z","v":35607,"vw":9.480439},{"c":9.47,"h":9.58,"l":9.38,"n":874,"o":9.41,"t":"2025-05-07T04:00:00Z","v":62877,"vw":9.475494},{"c":9.44,"h":9.6,"l":9.43,"n":646,"o":9.6,"t":"2025-05-08T04:00:00Z","v":39660,"vw":9.48667},{"c":9.53,"h":9.5891,"l":9.4,"n":462,"o":9.46,"t":"2025-05-09T04:00:00Z","v":30389,"vw":9.520969},{"c":9.51,"h":9.73,"l":9.489,"n":1085,"o":9.71,"t":"2025-05-12T04:00:00Z","v":101710,"vw":9.599821},{"c":9.83,"h":9.89,"l":9.38,"n":1419,"o":9.39,"t":"2025-05-13T04:00:00Z","v":104044,"vw":9.640582},{"c":9.78,"h":9.98,"l":9.73,"n":1431,"o":9.87,"t":"2025-05-14T04:00:00Z","v":106762,"vw":9.843524},{"c":9.88,"h":9.95,"l":9.59,"n":995,"o":9.66,"t":"2025-05-15T04:00:00Z","v":51814,"vw":9.816125},{"c":9.82,"h":9.88,"l":9.7675,"n":470,"o":9.85,"t":"2025-05-16T04:00:00Z","v":22603,"vw":9.832788},{"c":9.61,"h":9.7889,"l":9.57,"n":970,"o":9.72,"t":"2025-05-19T04:00:00Z","v":52473,"vw":9.665335},{"c":9.63,"h":9.8,"l":9.59,"n":624,"o":9.635,"t":"2025-05-20T04:00:00Z","v":51571,"vw":9.655072},{"c":9.53,"h":9.6899,"l":9.43,"n":951,"o":9.66,"t":"2025-05-21T04:00:00Z","v":80731,"vw":9.548241},{"c":9.55,"h":9.59,"l":9.3564,"n":474,"o":9.3564,"t":"2025-05-22T04:00:00Z","v":37433,"vw":9.531522},{"c":9.4,"h":9.5,"l":9.355,"n":1064,"o":9.44,"t":"2025-05-23T04:00:00Z","v":66042,"vw":9.411483},{"c":9.48,"h":9.59,"l":9.31,"n":1913,"o":9.36,"t":"2025-05-27T04:00:00Z","v":169940,"vw":9.451554},{"c":9.99,"h":10.06,"l":9.43,"n":2306,"o":9.47,"t":"2025-05-28T04:00:00Z","v":151195,"vw":9.758907},{"c":10.77,"h":10.91,"l":9.86,"n":2409,"o":9.86,"t":"2025-05-29T04:00:00Z","v":189487,"vw":10.589166},{"c":10.31,"h":10.7631,"l":10.2,"n":1650,"o":10.53,"t":"2025-05-30T04:00:00Z","v":147495,"vw":10.376211},{"c":10.47,"h":10.55,"l":10.2,"n":1809,"o":10.31,"t":"2025-06-02T04:00:00Z","v":134894,"vw":10.389144},{"c":10.42,"h":10.55,"l":10.08,"n":1376,"o":10.45,"t":"2025-06-03T04:00:00Z","v":148663,"vw":10.246497},{"c":11.48,"h":11.48,"l":10.44,"n":3246,"o":10.68,"t":"2025-06-04T04:00:00Z","v":528217,"vw":11.309038},{"c":11.08,"h":11.4612,"l":10.76,"n":2649,"o":11.43,"t":"2025-06-05T04:00:00Z","v":228830,"vw":11.086863},{"c":11.35,"h":11.47,"l":10.8601,"n":1955,"o":11.08,"t":"2025-06-06T04:00:00Z","v":108388,"vw":11.275803},{"c":11.58,"h":11.75,"l":11.44,"n":1454,"o":11.44,"t":"2025-06-09T04:00:00Z","v":144701,"vw":11.561636},{"c":11.92,"h":12.025,"l":11.65,"n":4417,"o":11.75,"t":"2025-06-10T04:00:00Z","v":795196,"vw":11.887615},{"c":12.18,"h":12.21,"l":11.695,"n":6094,"o":11.94,"t":"2025-06-11T04:00:00Z","v":602458,"vw":12.096186},{"c":12.37,"h":12.47,"l":12.085,"n":3089,"o":12.12,"t":"2025-06-12T04:00:00Z","v":449907,"vw":12.329396},{"c":12.12,"h":12.36,"l":11.955,"n":2131,"o":12.12,"t":"2025-06-13T04:00:00Z","v":160297,"vw":12.16653},{"c":12.41,"h":12.67,"l":12.22,"n":2686,"o":12.33,"t":"2025-06-16T04:00:00Z","v":187690,"vw":12.495761},{"c":12.38,"h":12.5,"l":12.23,"n":3388,"o":12.5,"t":"2025-06-17T04:00:00Z","v":474677,"vw":12.382464},{"c":12.21,"h":12.4,"l":12.15,"n":1682,"o":12.34,"t":"2025-06-18T04:00:00Z","v":151842,"vw":12.246005},{"c":11.91,"h":12.47,"l":11.9,"n":1761,"o":12.34,"t":"2025-06-20T04:00:00Z","v":138040,"vw":12.162783},{"c":12.14,"h":12.165,"l":11.77,"n":2708,"o":11.91,"t":"2025-06-23T04:00:00Z","v":182115,"vw":11.993238},{"c":12.33,"h":12.42,"l":12.05,"n":2672,"o":12.18,"t":"2025-06-24T04:00:00Z","v":188625,"vw":12.293674},{"c":12.16,"h":12.36,"l":11.93,"n":3120,"o":12.28,"t":"2025-06-25T04:00:00Z","v":196358,"vw":12.135329},{"c":12.31,"h":12.33,"l":12.11,"n":3464,"o":12.25,"t":"2025-06-26T04:00:00Z","v":303196,"vw":12.240706},{"c":12.03,"h":12.38,"l":11.91,"n":1905,"o":12.19,"t":"2025-06-27T04:00:00Z","v":183062,"vw":12.158384},{"c":11.94,"h":12,"l":11.76,"n":1185,"o":11.88,"t":"2025-06-30T04:00:00Z","v":91768,"vw":11.927888},{"c":12.16,"h":12.2,"l":11.9,"n":2008,"o":11.98,"t":"2025-07-01T04:00:00Z","v":124514,"vw":12.104996},{"c":12.59,"h":12.64,"l":12.15,"n":3612,"o":12.21,"t":"2025-07-02T04:00:00Z","v":356223,"vw":12.475181},{"c":11.25,"h":11.568,"l":11.13,"n":1435,"o":11.5,"t":"2025-07-03T04:00:00Z","v":138560,"vw":11.273018},{"c":11.34,"h":11.43,"l":11.18,"n":3095,"o":11.24,"t":"2025-07-07T04:00:00Z","v":216356,"vw":11.285365},{"c":11.55,"h":11.72,"l":11.39,"n":1914,"o":11.39,"t":"2025-07-08T04:00:00Z","v":101871,"vw":11.622072},{"c":11.8,"h":11.81,"l":11.5,"n":2011,"o":11.52,"t":"2025-07-09T04:00:00Z","v":137257,"vw":11.67869},{"c":12.04,"h":12.09,"l":11.8543,"n":2657,"o":11.86,"t":"2025-07-10T04:00:00Z","v":120925,"vw":11.991676},{"c":12.2,"h":12.26,"l":11.785,"n":2115,"o":11.96,"t":"2025-07-11T04:00:00Z","v":97096,"vw":12.14709},{"c":11.95,"h":12.14,"l":11.89,"n":1309,"o":12.14,"t":"2025-07-14T04:00:00Z","v":42956,"vw":11.982434},{"c":11.85,"h":12.15,"l":11.82,"n":1290,"o":12.15,"t":"2025-07-15T04:00:00Z","v":88696,"vw":11.91219},{"c":12.07,"h":12.08,"l":11.75,"n":1211,"o":11.84,"t":"2025-07-16T04:00:00Z","v":52902,"vw":11.945527},{"c":12.09,"h":12.155,"l":11.85,"n":1324,"o":12.02,"t":"2025-07-17T04:00:00Z","v":52403,"vw":12.09102},{"c":12.24,"h":12.32,"l":12,"n":1107,"o":12.16,"t":"2025-07-18T04:00:00Z","v":61481,"vw":12.243132},{"c":12.17,"h":12.4,"l":12.17,"n":1661,"o":12.29,"t":"2025-07-21T04:00:00Z","v":88825,"vw":12.30773},{"c":12.25,"h":12.27,"l":11.96,"n":1672,"o":12.17,"t":"2025-07-22T04:00:00Z","v":69266,"vw":12.204624},{"c":12.53,"h":12.56,"l":12.19,"n":1982,"o":12.25,"t":"2025-07-23T04:00:00Z","v":120271,"vw":12.461652},{"c":12.45,"h":12.595,"l":12.26,"n":1318,"o":12.56,"t":"2025-07-24T04:00:00Z","v":72912,"vw":12.467905},{"c":12.43,"h":12.48,"l":12.3274,"n":1576,"o":12.41,"t":"2025-07-25T04:00:00Z","v":58185,"vw":12.399259},{"c":12.5,"h":12.575,"l":12.25,"n":1833,"o":12.34,"t":"2025-07-28T04:00:00Z","v":100267,"vw":12.445087},{"c":12.41,"h":12.55,"l":12.26,"n":1404,"o":12.5,"t":"2025-07-29T04:00:00Z","v":89910,"vw":12.447294},{"c":12.18,"h":12.385,"l":12.1,"n":1391,"o":12.25,"t":"2025-07-30T04:00:00Z","v":59593,"vw":12.238935},{"c":12.15,"h":12.25,"l":12.0665,"n":1388,"o":12.25,"t":"2025-07-31T04:00:00Z","v":68129,"vw":12.145415},{"c":11.87,"h":12.13,"l":11.69,"n":1505,"o":12,"t":"2025-08-01T04:00:00Z","v":74673,"vw":11.844151},{"c":12.08,"h":12.3334,"l":12.03,"n":1605,"o":12.1,"t":"2025-08-04T04:00:00Z","v":82899,"vw":12.124987},{"c":12.04,"h":12.18,"l":11.98,"n":975,"o":12.05,"t":"2025-08-05T04:00:00Z","v":63422,"vw":12.081725},{"c":12.09,"h":12.17,"l":11.91,"n":1488,"o":11.91,"t":"2025-08-06T04:00:00Z","v":82199,"vw":12.058418},{"c":12.2,"h":12.3069,"l":12.15,"n":1772,"o":12.21,"t":"2025-08-07T04:00:00Z","v":86200,"vw":12.17638},{"c":12.18,"h":12.29,"l":12.07,"n":1074,"o":12.26,"t":"2025-08-08T04:00:00Z","v":49715,"vw":12.13935},{"c":11.7,"h":12.22,"l":11.67,"n":1670,"o":12.2,"t":"2025-08-11T04:00:00Z","v":65286,"vw":11.86234},{"c":11.62,"h":11.99,"l":11.59,"n":1462,"o":11.84,"t":"2025-08-12T04:00:00Z","v":68685,"vw":11.687918},{"c":11.76,"h":11.9,"l":11.611,"n":1560,"o":11.85,"t":"2025-08-13T04:00:00Z","v":146311,"vw":11.730195},{"c":11.95,"h":12,"l":11.5196,"n":1764,"o":11.54,"t":"2025-08-14T04:00:00Z","v":113761,"vw":11.830126},{"c":11.8,"h":11.91,"l":11.31,"n":1661,"o":11.46,"t":"2025-08-15T04:00:00Z","v":125024,"vw":11.696202},{"c":12.08,"h":12.16,"l":11.72,"n":2426,"o":11.72,"t":"2025-08-18T04:00:00Z","v":185140,"vw":12.036059},{"c":11.96,"h":12.18,"l":11.81,"n":2276,"o":12.06,"t":"2025-08-19T04:00:00Z","v":158831,"vw":12.018626},{"c":11.8,"h":12.03,"l":11.7146,"n":1569,"o":12.03,"t":"2025-08-20T04:00:00Z","v":81807,"vw":11.792533},{"c":11.87,"h":11.92,"l":11.7,"n":1687,"o":11.74,"t":"2025-08-21T04:00:00Z","v":65278,"vw":11.866366},{"c":12.55,"h":12.575,"l":11.94,"n":3072,"o":12,"t":"2025-08-22T04:00:00Z","v":158739,"vw":12.414197},{"c":12.24,"h":12.52,"l":12.2,"n":3964,"o":12.34,"t":"2025-08-25T04:00:00Z","v":207351,"vw":12.338665},{"c":12.09,"h":12.33,"l":11.88,"n":3122,"o":12.25,"t":"2025-08-26T04:00:00Z","v":177500,"vw":12.042981},{"c":12.33,"h":12.33,"l":11.875,"n":3529,"o":12.08,"t":"2025-08-27T04:00:00Z","v":218524,"vw":12.117754},{"c":11.81,"h":12.56,"l":11.74,"n":4201,"o":12.56,"t":"2025-08-28T04:00:00Z","v":200013,"vw":11.978971},{"c":12.45,"h":12.64,"l":11.525,"n":6380,"o":11.63,"t":"2025-08-29T04:00:00Z","v":327329,"vw":12.297323},{"c":12.26,"h":12.66,"l":12.03,"n":5964,"o":12.19,"t":"2025-09-02T04:00:00Z","v":1838138,"vw":12.221157},{"c":12.27,"h":12.45,"l":12.21,"n":5145,"o":12.21,"t":"2025-09-03T04:00:00Z","v":619736,"vw":12.313827},{"c":12.38,"h":12.84,"l":12.17,"n":7198,"o":12.2,"t":"2025-09-04T04:00:00Z","v":821777,"vw":12.491717},{"c":12.04,"h":12.5,"l":12.02,"n":2337,"o":12.5,"t":"2025-09-05T04:00:00Z","v":211708,"vw":12.224959},{"c":11.89,"h":12.24,"l":11.77,"n":4345,"o":12.05,"t":"2025-09-08T04:00:00Z","v":490348,"vw":11.927626},{"c":12,"h":12.23,"l":11.89,"n":5122,"o":11.89,"t":"2025-09-09T04:00:00Z","v":595271,"vw":12.031204},{"c":11.9,"h":12.2186,"l":11.77,"n":3072,"o":11.99,"t":"2025-09-10T04:00:00Z","v":196191,"vw":11.880905},{"c":11.99,"h":12.115,"l":11.91,"n":3242,"o":11.98,"t":"2025-09-11T04:00:00Z","v":183693,"vw":12.015532},{"c":11.8,"h":12.095,"l":11.77,"n":2912,"o":11.98,"t":"2025-09-12T04:00:00Z","v":171909,"vw":11.860086},{"c":11.65,"h":11.94,"l":11.64,"n":1847,"o":11.85,"t":"2025-09-15T04:00:00Z","v":144849,"vw":11.785344},{"c":11.56,"h":11.74,"l":11.52,"n":2471,"o":11.72,"t":"2025-09-16T04:00:00Z","v":198948,"vw":11.596829},{"c":11.65,"h":11.9,"l":11.53,"n":3291,"o":11.65,"t":"2025-09-17T04:00:00Z","v":203626,"vw":11.632345},{"c":11.81,"h":11.91,"l":11.51,"n":3609,"o":11.66,"t":"2025-09-18T04:00:00Z","v":296944,"vw":11.72509},{"c":11.67,"h":11.81,"l":11.58,"n":2709,"o":11.81,"t":"2025-09-19T04:00:00Z","v":208631,"vw":11.650355},{"c":11.12,"h":11.72,"l":11.005,"n":3119,"o":11.67,"t":"2025-09-22T04:00:00Z","v":201621,"vw":11.20902},{"c":11.18,"h":11.358,"l":11.0746,"n":3299,"o":11.11,"t":"2025-09-23T04:00:00Z","v":179694,"vw":11.234984},{"c":11.49,"h":11.6,"l":11.21,"n":3030,"o":11.21,"t":"2025-09-24T04:00:00Z","v":195822,"vw":11.478635},{"c":11.24,"h":11.48,"l":11.07,"n":3155,"o":11.39,"t":"2025-09-25T04:00:00Z","v":110681,"vw":11.241047},{"c":11.25,"h":11.34,"l":11.01,"n":1932,"o":11.25,"t":"2025-09-26T04:00:00Z","v":107536,"vw":11.189878},{"c":11.49,"h":11.5,"l":11.22,"n":4024,"o":11.4,"t":"2025-09-29T04:00:00Z","v":246830,"vw":11.409728},{"c":11.59,"h":11.74,"l":11.37,"n":4532,"o":11.65,"t":"2025-09-30T04:00:00Z","v":433601,"vw":11.556326},{"c":12.16,"h":12.25,"l":11.54,"n":4291,"o":11.58,"t":"2025-10-01T04:00:00Z","v":717762,"vw":11.765913},{"c":12.24,"h":12.43,"l":12.2,"n":2639,"o":12.21,"t":"2025-10-02T04:00:00Z","v":155033,"vw":12.31075},{"c":11.96,"h":12.365,"l":11.87,"n":2235,"o":12.33,"t":"2025-10-03T04:00:00Z","v":115181,"vw":12.025709},{"c":12.07,"h":12.14,"l":11.87,"n":2140,"o":11.99,"t":"2025-10-06T04:00:00Z","v":117108,"vw":12.03945},{"c":11.87,"h":12.24,"l":11.84,"n":2205,"o":12.05,"t":"2025-10-07T04:00:00Z","v":96556,"vw":11.934388},{"c":11.92,"h":12.16,"l":11.82,"n":2367,"o":11.95,"t":"2025-10-08T04:00:00Z","v":170761,"vw":12.012138},{"c":11.86,"h":11.98,"l":11.78,"n":1870,"o":11.92,"t":"2025-10-09T04:00:00Z","v":112814,"vw":11.870409},{"c":11.01,"h":12.0693,"l":10.89,"n":2381,"o":11.87,"t":"2025-10-10T04:00:00Z","v":187757,"vw":11.294016},{"c":11.57,"h":11.59,"l":11.09,"n":2246,"o":11.09,"t":"2025-10-13T04:00:00Z","v":124143,"vw":11.459377},{"c":11.5,"h":11.58,"l":11.185,"n":2094,"o":11.36,"t":"2025-10-14T04:00:00Z","v":95679,"vw":11.475837},{"c":11.57,"h":11.79,"l":11.45,"n":2261,"o":11.53,"t":"2025-10-15T04:00:00Z","v":105854,"vw":11.615826},{"c":11.35,"h":11.54,"l":11.3,"n":1479,"o":11.53,"t":"2025-10-16T04:00:00Z","v":84400,"vw":11.399633},{"c":11.32,"h":11.475,"l":11.27,"n":1578,"o":11.28,"t":"2025-10-17T04:00:00Z","v":91652,"vw":11.364422},{"c":11.56,"h":11.6,"l":11.28,"n":1836,"o":11.28,"t":"2025-10-20T04:00:00Z","v":87529,"vw":11.508303},{"c":11.33,"h":11.6,"l":11.33,"n":1362,"o":11.54,"t":"2025-10-21T04:00:00Z","v":70624,"vw":11.411907},{"c":11.41,"h":11.47,"l":11.28,"n":2453,"o":11.4,"t":"2025-10-22T04:00:00Z","v":89577,"vw":11.37359},{"c":11.56,"h":11.65,"l":11.435,"n":873,"o":11.54,"t":"2025-10-23T04:00:00Z","v":35491,"vw":11.582822},{"c":11.57,"h":11.8,"l":11.55,"n":1293,"o":11.71,"t":"2025-10-24T04:00:00Z","v":66684,"vw":11.621634},{"c":11.76,"h":11.915,"l":11.73,"n":1017,"o":11.79,"t":"2025-10-27T04:00:00Z","v":35953,"vw":11.79744},{"c":11.57,"h":11.76,"l":11.55,"n":2163,"o":11.76,"t":"2025-10-28T04:00:00Z","v":58283,"vw":11.626305},{"c":11.35,"h":11.61,"l":11.29,"n":1239,"o":11.56,"t":"2025-10-29T04:00:00Z","v":102093,"vw":11.470594},{"c":11.29,"h":11.545,"l":11.2,"n":1387,"o":11.2,"t":"2025-10-30T04:00:00Z","v":68404,"vw":11.362271},{"c":11.29,"h":11.55,"l":11.27,"n":1456,"o":11.29,"t":"2025-10-31T04:00:00Z","v":96552,"vw":11.379911},{"c":11.23,"h":11.29,"l":11.09,"n":1533,"o":11.28,"t":"2025-11-03T05:00:00Z","v":80246,"vw":11.191421},{"c":11.04,"h":11.125,"l":10.99,"n":1351,"o":11.07,"t":"2025-11-04T05:00:00Z","v":61066,"vw":11.031705},{"c":11.17,"h":11.2175,"l":11.06,"n":1048,"o":11.06,"t":"2025-11-05T05:00:00Z","v":33811,"vw":11.156552},{"c":11.14,"h":11.24,"l":11.08,"n":2147,"o":11.21,"t":"2025-11-06T05:00:00Z","v":103717,"vw":11.135069},{"c":11.12,"h":11.18,"l":10.96,"n":856,"o":11.01,"t":"2025-11-07T05:00:00Z","v":51891,"vw":11.0853},{"c":11.31,"h":11.39,"l":11.21,"n":2189,"o":11.3,"t":"2025-11-10T05:00:00Z","v":96896,"vw":11.280533},{"c":11.34,"h":11.4,"l":11.265,"n":1993,"o":11.39,"t":"2025-11-11T05:00:00Z","v":83021,"vw":11.335745},{"c":11.21,"h":11.4,"l":11.17,"n":1876,"o":11.31,"t":"2025-11-12T05:00:00Z","v":62298,"vw":11.227739},{"c":11.07,"h":11.2916,"l":10.95,"n":2513,"o":11.16,"t":"2025-11-13T05:00:00Z","v":129089,"vw":11.104995},{"c":10.86,"h":11.06,"l":10.8,"n":1572,"o":10.96,"t":"2025-11-14T05:00:00Z","v":59938,"vw":10.922423},{"c":10.67,"h":10.835,"l":10.6,"n":1773,"o":10.8,"t":"2025-11-17T05:00:00Z","v":118442,"vw":10.671898},{"c":10.7,"h":10.77,"l":10.5245,"n":1749,"o":10.62,"t":"2025-11-18T05:00:00Z","v":94365,"vw":10.669138},{"c":10.75,"h":10.77,"l":10.57,"n":1557,"o":10.57,"t":"2025-11-19T05:00:00Z","v":79954,"vw":10.683218},{"c":10.52,"h":10.865,"l":10.485,"n":1654,"o":10.78,"t":"2025-11-20T05:00:00Z","v":78569,"vw":10.597019},{"c":10.3,"h":10.5329,"l":10.14,"n":2318,"o":10.5329,"t":"2025-11-21T05:00:00Z","v":119470,"vw":10.29223},{"c":10.44,"h":10.52,"l":10.28,"n":2655,"o":10.44,"t":"2025-11-24T05:00:00Z","v":99809,"vw":10.398695},{"c":10.44,"h":10.59,"l":10.34,"n":1363,"o":10.5,"t":"2025-11-25T05:00:00Z","v":60907,"vw":10.422714},{"c":10.37,"h":10.46,"l":10.15,"n":1473,"o":10.32,"t":"2025-11-26T05:00:00Z","v":99228,"vw":10.35254},{"c":10.16,"h":10.37,"l":10.14,"n":1563,"o":10.33,"t":"2025-11-28T05:00:00Z","v":93633,"vw":10.247863},{"c":10.42,"h":10.62,"l":10.18,"n":2081,"o":10.18,"t":"2025-12-01T05:00:00Z","v":95765,"vw":10.494633},{"c":10.48,"h":10.6,"l":10.3297,"n":1916,"o":10.42,"t":"2025-12-02T05:00:00Z","v":81167,"vw":10.476193},{"c":10.62,"h":10.63,"l":10.41,"n":1191,"o":10.41,"t":"2025-12-03T05:00:00Z","v":40035,"vw":10.567919},{"c":10.37,"h":10.55,"l":10.3,"n":3218,"o":10.3,"t":"2025-12-04T05:00:00Z","v":535185,"vw":10.416731},{"c":10.51,"h":10.68,"l":10.32,"n":1511,"o":10.58,"t":"2025-12-05T05:00:00Z","v":65359,"vw":10.575754},{"c":10.46,"h":10.605,"l":10.322,"n":1755,"o":10.49,"t":"2025-12-08T05:00:00Z","v":138542,"vw":10.492288},{"c":10.23,"h":10.35,"l":10.174,"n":2458,"o":10.33,"t":"2025-12-09T05:00:00Z","v":110947,"vw":10.234924},{"c":10.27,"h":10.63,"l":10.2301,"n":1571,"o":10.28,"t":"2025-12-10T05:00:00Z","v":65030,"vw":10.291119},{"c":10.09,"h":10.25,"l":10.04,"n":1863,"o":10.25,"t":"2025-12-11T05:00:00Z","v":90060,"vw":10.091564},{"c":10.08,"h":10.285,"l":10.01,"n":1935,"o":10.11,"t":"2025-12-12T05:00:00Z","v":100079,"vw":10.120011},{"c":9.74,"h":10.19,"l":9.68,"n":1872,"o":10.08,"t":"2025-12-15T05:00:00Z","v":100116,"vw":9.852947},{"c":9.64,"h":9.915,"l":9.6,"n":1607,"o":9.74,"t":"2025-12-16T05:00:00Z","v":109903,"vw":9.673918},{"c":9.61,"h":9.8,"l":9.585,"n":1583,"o":9.67,"t":"2025-12-17T05:00:00Z","v":89501,"vw":9.680765},{"c":9.89,"h":9.98,"l":9.74,"n":1717,"o":9.74,"t":"2025-12-18T05:00:00Z","v":126469,"vw":9.903665},{"c":9.82,"h":10,"l":9.79,"n":1234,"o":9.93,"t":"2025-12-19T05:00:00Z","v":56010,"vw":9.84546},{"c":9.63,"h":9.85,"l":9.53,"n":1784,"o":9.78,"t":"2025-12-22T05:00:00Z","v":131025,"vw":9.660798},{"c":9.94,"h":10,"l":9.63,"n":1785,"o":9.64,"t":"2025-12-23T05:00:00Z","v":109868,"vw":9.887704},{"c":10.05,"h":10.11,"l":9.96,"n":1051,"o":10.01,"t":"2025-12-24T05:00:00Z","v":93900,"vw":10.031848},{"c":10.03,"h":10.14,"l":9.96,"n":1521,"o":10.03,"t":"2025-12-26T05:00:00Z","v":72364,"vw":10.02082},{"c":10.02,"h":10.05,"l":9.96,"n":1858,"o":9.98,"t":"2025-12-29T05:00:00Z","v":106555,"vw":10.000777},{"c":10.16,"h":10.23,"l":10,"n":1916,"o":10.03,"t":"2025-12-30T05:00:00Z","v":132540,"vw":10.18807},{"c":10.04,"h":10.4388,"l":10.01,"n":887,"o":10.17,"t":"2025-12-31T05:00:00Z","v":58946,"vw":10.072722},{"c":10.63,"h":10.665,"l":10.22,"n":1971,"o":10.28,"t":"2026-01-02T05:00:00Z","v":87681,"vw":10.518574},{"c":11.21,"h":11.34,"l":10.59,"n":2568,"o":10.59,"t":"2026-01-05T05:00:00Z","v":126076,"vw":11.143364},{"c":10.94,"h":11.28,"l":10.89,"n":2385,"o":11.14,"t":"2026-01-06T05:00:00Z","v":100180,"vw":11.053955},{"c":11.18,"h":11.275,"l":10.92,"n":2070,"o":10.93,"t":"2026-01-07T05:00:00Z","v":100557,"vw":11.133241},{"c":11.04,"h":11.2599,"l":10.97,"n":2410,"o":10.97,"t":"2026-01-08T05:00:00Z","v":127318,"vw":11.067766},{"c":10.85,"h":11.1,"l":10.81,"n":2762,"o":10.99,"t":"2026-01-09T05:00:00Z","v":111296,"vw":10.904784},{"c":11.21,"h":11.293,"l":10.81,"n":3110,"o":10.85,"t":"2026-01-12T05:00:00Z","v":165446,"vw":11.19183},{"c":11.18,"h":11.31,"l":11,"n":2812,"o":11.12,"t":"2026-01-13T05:00:00Z","v":175318,"vw":11.152065},{"c":11.21,"h":11.285,"l":10.97,"n":2667,"o":11.07,"t":"2026-01-14T05:00:00Z","v":120204,"vw":11.20273},{"c":11.18,"h":11.36,"l":11.06,"n":2620,"o":11.16,"t":"2026-01-15T05:00:00Z","v":122138,"vw":11.196575},{"c":11.24,"h":11.34,"l":11.12,"n":1815,"o":11.12,"t":"2026-01-16T05:00:00Z","v":75442,"vw":11.271414},{"c":11.22,"h":11.36,"l":11.165,"n":3386,"o":11.17,"t":"2026-01-20T05:00:00Z","v":117161,"vw":11.273875},{"c":11.36,"h":11.54,"l":11.24,"n":2643,"o":11.41,"t":"2026-01-21T05:00:00Z","v":121781,"vw":11.385461},{"c":11.45,"h":11.69,"l":11.27,"n":2317,"o":11.36,"t":"2026-01-22T05:00:00Z","v":103404,"vw":11.544868},{"c":11.67,"h":11.81,"l":11.44,"n":2795,"o":11.58,"t":"2026-01-23T05:00:00Z","v":130719,"vw":11.702629},{"c":11.55,"h":11.77,"l":11.435,"n":2914,"o":11.62,"t":"2026-01-26T05:00:00Z","v":124242,"vw":11.542644},{"c":11.51,"h":11.72,"l":11.48,"n":2732,"o":11.66,"t":"2026-01-27T05:00:00Z","v":104699,"vw":11.554166},{"c":11.45,"h":11.79,"l":11.43,"n":2448,"o":11.55,"t":"2026-01-28T05:00:00Z","v":110118,"vw":11.554443},{"c":11.9,"h":11.93,"l":11.32,"n":2266,"o":11.53,"t":"2026-01-29T05:00:00Z","v":127682,"vw":11.636571},{"c":11.86,"h":12.18,"l":11.6887,"n":3534,"o":11.86,"t":"2026-01-30T05:00:00Z","v":149367,"vw":11.894833},{"c":11.84,"h":12.02,"l":11.5,"n":3140,"o":11.6,"t":"2026-02-02T05:00:00Z","v":162357,"vw":11.817288},{"c":11.64,"h":12.0101,"l":11.38,"n":3620,"o":11.85,"t":"2026-02-03T05:00:00Z","v":126510,"vw":11.629671},{"c":11.49,"h":11.71,"l":11.4,"n":3219,"o":11.62,"t":"2026-02-04T05:00:00Z","v":117918,"vw":11.520108},{"c":11.26,"h":11.7,"l":11.17,"n":3665,"o":11.63,"t":"2026-02-05T05:00:00Z","v":151998,"vw":11.334663},{"c":11.71,"h":11.86,"l":11.4,"n":2293,"o":11.42,"t":"2026-02-06T05:00:00Z","v":95583,"vw":11.589473},{"c":12.04,"h":12.12,"l":11.55,"n":3167,"o":11.55,"t":"2026-02-09T05:00:00Z","v":160772,"vw":12.008607},{"c":12.04,"h":12.13,"l":11.83,"n":1497,"o":12.13,"t":"2026-02-10T05:00:00Z","v":73955,"vw":11.989356},{"c":12.01,"h":12.1,"l":11.94,"n":2145,"o":12.07,"t":"2026-02-11T05:00:00Z","v":113280,"vw":12.004226},{"c":12,"h":12.12,"l":11.88,"n":3110,"o":12.12,"t":"2026-02-12T05:00:00Z","v":205322,"vw":11.981674},{"c":12,"h":12.115,"l":11.87,"n":4949,"o":12,"t":"2026-02-13T05:00:00Z","v":234939,"vw":11.980512},{"c":12.15,"h":12.155,"l":11.82,"n":1592,"o":12.04,"t":"2026-02-17T05:00:00Z","v":112384,"vw":12.032771},{"c":12.32,"h":12.445,"l":12.1,"n":1893,"o":12.2,"t":"2026-02-18T05:00:00Z","v":116011,"vw":12.290312},{"c":12.02,"h":12.2799,"l":11.8719,"n":2502,"o":12.18,"t":"2026-02-19T05:00:00Z","v":177502,"vw":12.014967},{"c":12.05,"h":12.115,"l":11.72,"n":1156,"o":11.8,"t":"2026-02-20T05:00:00Z","v":61173,"vw":12.003406},{"c":11.88,"h":12.17,"l":11.8,"n":3069,"o":12.06,"t":"2026-02-23T05:00:00Z","v":242624,"vw":11.920065},{"c":12.16,"h":12.21,"l":11.73,"n":2836,"o":11.8,"t":"2026-02-24T05:00:00Z","v":145994,"vw":12.087161},{"c":12.24,"h":12.26,"l":12,"n":2418,"o":12.04,"t":"2026-02-25T05:00:00Z","v":98267,"vw":12.127828},{"c":12.08,"h":12.1707,"l":11.93,"n":1774,"o":12.11,"t":"2026-02-26T05:00:00Z","v":88881,"vw":12.025569},{"c":11.82,"h":12.1089,"l":11.81,"n":1744,"o":11.95,"t":"2026-02-27T05:00:00Z","v":90740,"vw":11.938035},{"c":11.86,"h":11.9,"l":11.2,"n":3652,"o":11.32,"t":"2026-03-02T05:00:00Z","v":183226,"vw":11.696338},{"c":11.33,"h":11.651,"l":11.2,"n":2793,"o":11.5,"t":"2026-03-03T05:00:00Z","v":134285,"vw":11.331587},{"c":11.48,"h":11.74,"l":11.2,"n":2319,"o":11.2,"t":"2026-03-04T05:00:00Z","v":135796,"vw":11.460614},{"c":11.52,"h":11.6,"l":11.2789,"n":1717,"o":11.4,"t":"2026-03-05T05:00:00Z","v":112579,"vw":11.449964},{"c":11.54,"h":11.62,"l":11.39,"n":1977,"o":11.42,"t":"2026-03-06T05:00:00Z","v":106292,"vw":11.514881},{"c":11.54,"h":11.62,"l":11.3,"n":2151,"o":11.5,"t":"2026-03-09T04:00:00Z","v":125155,"vw":11.477858},{"c":11.79,"h":11.9999,"l":11.47,"n":3042,"o":11.47,"t":"2026-03-10T04:00:00Z","v":138114,"vw":11.804792},{"c":11.78,"h":11.925,"l":11.625,"n":2066,"o":11.72,"t":"2026-03-11T04:00:00Z","v":131055,"vw":11.740832},{"c":11.37,"h":11.83,"l":11.32,"n":2324,"o":11.77,"t":"2026-03-12T04:00:00Z","v":151041,"vw":11.512161},{"c":11.41,"h":11.61,"l":11.33,"n":2008,"o":11.51,"t":"2026-03-13T04:00:00Z","v":119328,"vw":11.442548},{"c":11.41,"h":11.5,"l":11.33,"n":1931,"o":11.41,"t":"2026-03-16T04:00:00Z","v":96835,"vw":11.425861},{"c":11.67,"h":11.75,"l":11.43,"n":2222,"o":11.43,"t":"2026-03-17T04:00:00Z","v":132117,"vw":11.660023},{"c":11.44,"h":11.78,"l":11.3542,"n":2136,"o":11.64,"t":"2026-03-18T04:00:00Z","v":113429,"vw":11.532217},{"c":11.44,"h":11.5,"l":11.2,"n":1980,"o":11.3,"t":"2026-03-19T04:00:00Z","v":104771,"vw":11.38822},{"c":11.37,"h":11.47,"l":11.21,"n":1437,"o":11.21,"t":"2026-03-20T04:00:00Z","v":94997,"vw":11.38666},{"c":11.49,"h":11.5,"l":11.35,"n":2128,"o":11.35,"t":"2026-03-23T04:00:00Z","v":147338,"vw":11.466091},{"c":11.45,"h":11.57,"l":11.37,"n":3002,"o":11.37,"t":"2026-03-24T04:00:00Z","v":438528,"vw":11.502196},{"c":11.33,"h":11.68,"l":10.92,"n":3207,"o":11.68,"t":"2026-03-25T04:00:00Z","v":335381,"vw":11.285024},{"c":9.89,"h":11.01,"l":9.75,"n":5097,"o":10.95,"t":"2026-03-26T04:00:00Z","v":451033,"vw":10.102378},{"c":10.1,"h":10.33,"l":9.92,"n":3843,"o":9.92,"t":"2026-03-27T04:00:00Z","v":360598,"vw":10.088597},{"c":10,"h":10.2553,"l":9.91,"n":3637,"o":10.1,"t":"2026-03-30T04:00:00Z","v":273344,"vw":9.993594},{"c":9.9,"h":10.09,"l":9.79,"n":4141,"o":10.09,"t":"2026-03-31T04:00:00Z","v":239702,"vw":9.939256},{"c":9.96,"h":10.37,"l":9.94,"n":2880,"o":10,"t":"2026-04-01T04:00:00Z","v":128762,"vw":10.087555},{"c":10.02,"h":10.17,"l":9.855,"n":2471,"o":9.9,"t":"2026-04-02T04:00:00Z","v":146874,"vw":9.984098},{"c":10.03,"h":10.09,"l":9.8999,"n":2055,"o":10,"t":"2026-04-06T04:00:00Z","v":92578,"vw":9.994469},{"c":9.98,"h":10.06,"l":9.85,"n":3206,"o":9.99,"t":"2026-04-07T04:00:00Z","v":137352,"vw":9.935339},{"c":10.17,"h":10.75,"l":9.98,"n":2124,"o":10.28,"t":"2026-04-08T04:00:00Z","v":158900,"vw":10.10253},{"c":9.94,"h":10.17,"l":9.94,"n":2891,"o":10.07,"t":"2026-04-09T04:00:00Z","v":136557,"vw":10.003878},{"c":10.02,"h":10.12,"l":9.91,"n":2355,"o":10.04,"t":"2026-04-10T04:00:00Z","v":117338,"vw":9.986855},{"c":10.11,"h":10.14,"l":9.92,"n":2477,"o":9.92,"t":"2026-04-13T04:00:00Z","v":115815,"vw":10.04183},{"c":10.01,"h":10.24,"l":9.99,"n":2223,"o":10.11,"t":"2026-04-14T04:00:00Z","v":103615,"vw":10.070239},{"c":10.12,"h":10.161,"l":9.94,"n":1370,"o":9.94,"t":"2026-04-15T04:00:00Z","v":60034,"vw":10.100495},{"c":10.11,"h":10.4,"l":10.07,"n":1177,"o":10.3,"t":"2026-04-16T04:00:00Z","v":46385,"vw":10.137658},{"c":10.21,"h":10.31,"l":10.15,"n":1461,"o":10.15,"t":"2026-04-17T04:00:00Z","v":41473,"vw":10.236478},{"c":10.28,"h":10.41,"l":10.02,"n":2480,"o":10.08,"t":"2026-04-20T04:00:00Z","v":100047,"vw":10.221896},{"c":10.08,"h":10.37,"l":10.03,"n":962,"o":10.37,"t":"2026-04-21T04:00:00Z","v":55194,"vw":10.102638},{"c":10.22,"h":10.25,"l":10.08,"n":1087,"o":10.08,"t":"2026-04-22T04:00:00Z","v":55671,"vw":10.206021},{"c":10.07,"h":10.18,"l":10.015,"n":907,"o":10.18,"t":"2026-04-23T04:00:00Z","v":52855,"vw":10.114951},{"c":10.4,"h":10.48,"l":10.1,"n":1792,"o":10.1,"t":"2026-04-24T04:00:00Z","v":70115,"vw":10.377183},{"c":10.44,"h":10.625,"l":10.38,"n":747,"o":10.4,"t":"2026-04-27T04:00:00Z","v":35145,"vw":10.467044},{"c":10.72,"h":10.73,"l":10.29,"n":1500,"o":10.29,"t":"2026-04-28T04:00:00Z","v":66301,"vw":10.583289},{"c":10.25,"h":10.69,"l":10.15,"n":933,"o":10.38,"t":"2026-04-29T04:00:00Z","v":36032,"vw":10.359963},{"c":10.41,"h":10.46,"l":10.26,"n":700,"o":10.33,"t":"2026-04-30T04:00:00Z","v":25977,"vw":10.387918},{"c":10.65,"h":10.67,"l":10.35,"n":637,"o":10.35,"t":"2026-05-01T04:00:00Z","v":33042,"vw":10.597431},{"c":10.69,"h":10.775,"l":10.57,"n":990,"o":10.69,"t":"2026-05-04T04:00:00Z","v":46434,"vw":10.682837},{"c":10.68,"h":10.73,"l":10.5918,"n":982,"o":10.7,"t":"2026-05-05T04:00:00Z","v":36027,"vw":10.676799},{"c":10.94,"h":11.05,"l":10.6,"n":1091,"o":10.83,"t":"2026-05-06T04:00:00Z","v":60199,"vw":10.771148},{"c":10.82,"h":11.01,"l":10.71,"n":504,"o":10.89,"t":"2026-05-07T04:00:00Z","v":23991,"vw":10.810684},{"c":10.84,"h":11.02,"l":10.68,"n":561,"o":10.87,"t":"2026-05-08T04:00:00Z","v":37073,"vw":10.815153},{"c":10.62,"h":10.84,"l":10.61,"n":692,"o":10.84,"t":"2026-05-11T04:00:00Z","v":35262,"vw":10.685108},{"c":10.63,"h":10.71,"l":10.57,"n":1094,"o":10.67,"t":"2026-05-12T04:00:00Z","v":55953,"vw":10.622317},{"c":10.65,"h":10.7734,"l":10.59,"n":1849,"o":10.59,"t":"2026-05-13T04:00:00Z","v":93638,"vw":10.66587},{"c":10.47,"h":10.645,"l":10.4,"n":581,"o":10.49,"t":"2026-05-14T04:00:00Z","v":26553,"vw":10.502297},{"c":10.4,"h":10.485,"l":10.31,"n":470,"o":10.41,"t":"2026-05-15T04:00:00Z","v":22941,"vw":10.399222},{"c":10.28,"h":10.5,"l":10.21,"n":964,"o":10.45,"t":"2026-05-18T04:00:00Z","v":67108,"vw":10.322127},{"c":10.22,"h":10.4,"l":10.12,"n":1312,"o":10.37,"t":"2026-05-19T04:00:00Z","v":71800,"vw":10.239915},{"c":10.24,"h":10.35,"l":10.07,"n":1509,"o":10.19,"t":"2026-05-20T04:00:00Z","v":165768,"vw":10.152616},{"c":10.48,"h":10.6,"l":10.16,"n":1043,"o":10.16,"t":"2026-05-21T04:00:00Z","v":69616,"vw":10.446416},{"c":10.01,"h":10.39,"l":9.985,"n":1164,"o":10.39,"t":"2026-05-22T04:00:00Z","v":89059,"vw":10.042554},{"c":10.02,"h":10.1779,"l":9.97,"n":1105,"o":10.08,"t":"2026-05-26T04:00:00Z","v":54703,"vw":10.032181},{"c":10.1,"h":10.275,"l":9.98,"n":985,"o":10.02,"t":"2026-05-27T04:00:00Z","v":72946,"vw":10.133439},{"c":10.38,"h":10.62,"l":10.1,"n":2438,"o":10.1,"t":"2026-05-28T04:00:00Z","v":148328,"vw":10.367844},{"c":10.57,"h":10.7,"l":10.3891,"n":1623,"o":10.46,"t":"2026-05-29T04:00:00Z","v":117902,"vw":10.589435},{"c":10.65,"h":10.88,"l":10.54,"n":3615,"o":10.56,"t":"2026-06-01T04:00:00Z","v":170081,"vw":10.656205},{"c":10.61,"h":10.67,"l":10.49,"n":1410,"o":10.5,"t":"2026-06-02T04:00:00Z","v":79194,"vw":10.579063},{"c":10.34,"h":10.525,"l":10.24,"n":1434,"o":10.5,"t":"2026-06-03T04:00:00Z","v":113791,"vw":10.331489},{"c":10.44,"h":10.5,"l":10.29,"n":1279,"o":10.29,"t":"2026-06-04T04:00:00Z","v":65020,"vw":10.414822},{"c":10.3,"h":10.44,"l":10.15,"n":1809,"o":10.32,"t":"2026-06-05T04:00:00Z","v":95327,"vw":10.283827},{"c":10.17,"h":10.43,"l":10.14,"n":1148,"o":10.3,"t":"2026-06-08T04:00:00Z","v":59847,"vw":10.251761},{"c":10.07,"h":10.38,"l":10.02,"n":1142,"o":10.3,"t":"2026-06-09T04:00:00Z","v":55738,"vw":10.162635},{"c":10.1,"h":10.41,"l":10.02,"n":1041,"o":10.09,"t":"2026-06-10T04:00:00Z","v":52488,"vw":10.205965},{"c":10.12,"h":10.276,"l":9.9,"n":1331,"o":10.09,"t":"2026-06-11T04:00:00Z","v":57054,"vw":10.054535},{"c":10.32,"h":10.43,"l":10.08,"n":1006,"o":10.12,"t":"2026-06-12T04:00:00Z","v":53821,"vw":10.298628},{"c":10.52,"h":10.55,"l":10.39,"n":1219,"o":10.4,"t":"2026-06-15T04:00:00Z","v":94300,"vw":10.47986},{"c":10.5,"h":10.585,"l":10.422,"n":1398,"o":10.5,"t":"2026-06-16T04:00:00Z","v":97454,"vw":10.491856},{"c":10.36,"h":10.57,"l":10.3,"n":957,"o":10.49,"t":"2026-06-17T04:00:00Z","v":32707,"vw":10.436381},{"c":10.19,"h":10.47,"l":10.19,"n":589,"o":10.35,"t":"2026-06-18T04:00:00Z","v":28860,"vw":10.252427},{"c":10.3,"h":10.33,"l":10.15,"n":1106,"o":10.23,"t":"2026-06-22T04:00:00Z","v":69233,"vw":10.235743},{"c":10.33,"h":10.4204,"l":10.1,"n":862,"o":10.19,"t":"2026-06-23T04:00:00Z","v":46672,"vw":10.284206},{"c":10.14,"h":10.34,"l":10.1,"n":951,"o":10.34,"t":"2026-06-24T04:00:00Z","v":48471,"vw":10.194211},{"c":9.94,"h":10.1999,"l":9.92,"n":971,"o":10.17,"t":"2026-06-25T04:00:00Z","v":59825,"vw":10.062886},{"c":9.98,"h":10.035,"l":9.9,"n":920,"o":9.9,"t":"2026-06-26T04:00:00Z","v":82444,"vw":9.944422},{"c":10.06,"h":10.395,"l":10,"n":1479,"o":10.08,"t":"2026-06-29T04:00:00Z","v":152002,"vw":10.057773},{"c":9.99,"h":10.105,"l":9.94,"n":1296,"o":10.08,"t":"2026-06-30T04:00:00Z","v":113362,"vw":10.007902},{"c":9.97,"h":10.19,"l":9.92,"n":1687,"o":9.99,"t":"2026-07-01T04:00:00Z","v":131703,"vw":10.008236},{"c":10.03,"h":10.1958,"l":9.93,"n":1846,"o":10.11,"t":"2026-07-02T04:00:00Z","v":95002,"vw":10.005408},{"c":10.34,"h":10.35,"l":10.12,"n":2406,"o":10.2,"t":"2026-07-06T04:00:00Z","v":154921,"vw":10.215833},{"c":10.31,"h":10.7357,"l":10.28,"n":1021,"o":10.33,"t":"2026-07-07T04:00:00Z","v":76131,"vw":10.386122},{"c":10.25,"h":10.51,"l":10.25,"n":2087,"o":10.37,"t":"2026-07-08T04:00:00Z","v":170216,"vw":10.366964},{"c":8.9,"h":9.0464,"l":8.75,"n":2121,"o":8.96,"t":"2026-07-09T04:00:00Z","v":100312,"vw":8.898021},{"c":8.88,"h":9.015,"l":8.84,"n":1470,"o":8.9,"t":"2026-07-10T04:00:00Z","v":82070,"vw":8.906542},{"c":8.7,"h":8.9792,"l":8.6316,"n":752,"o":8.81,"t":"2026-07-13T04:00:00Z","v":65357,"vw":8.750543},{"c":8.77,"h":8.85,"l":8.7,"n":1010,"o":8.7,"t":"2026-07-14T04:00:00Z","v":68228,"vw":8.785189},{"c":8.98,"h":9.0351,"l":8.835,"n":1453,"o":8.87,"t":"2026-07-15T04:00:00Z","v":125853,"vw":8.949037},{"c":8.98,"h":9.08,"l":8.8801,"n":1847,"o":9.02,"t":"2026-07-16T04:00:00Z","v":152684,"vw":8.990399},{"c":8.89,"h":8.9,"l":8.7501,"n":1243,"o":8.9,"t":"2026-07-17T04:00:00Z","v":76392,"vw":8.85098},{"c":8.87,"h":8.95,"l":8.86,"n":924,"o":8.92,"t":"2026-07-20T04:00:00Z","v":59569,"vw":8.912706},{"c":8.87,"h":8.9139,"l":8.81,"n":2232,"o":8.91,"t":"2026-07-21T04:00:00Z","v":56485,"vw":8.868023},{"c":8.84,"h":8.89,"l":8.76,"n":1267,"o":8.83,"t":"2026-07-22T04:00:00Z","v":98132,"vw":8.837099},{"c":8.64,"h":8.85,"l":8.6,"n":1751,"o":8.85,"t":"2026-07-23T04:00:00Z","v":85454,"vw":8.672736},{"c":8.57,"h":8.695,"l":8.47,"n":2021,"o":8.59,"t":"2026-07-24T04:00:00Z","v":93558,"vw":8.556104},{"c":8.67,"h":8.755,"l":8.55,"n":1716,"o":8.55,"t":"2026-07-27T04:00:00Z","v":76625,"vw":8.642559},{"c":8.65,"h":8.74,"l":8.5532,"n":1694,"o":8.74,"t":"2026-07-28T04:00:00Z","v":93159,"vw":8.632149},{"c":8.6,"h":8.73,"l":8.55,"n":1721,"o":8.62,"t":"2026-07-29T04:00:00Z","v":110575,"vw":8.646051},{"c":8.49,"h":8.73,"l":8.4,"n":1834,"o":8.67,"t":"2026-07-30T04:00:00Z","v":69988,"vw":8.462739},{"c":8.45,"h":8.61,"l":8.365,"n":1882,"o":8.53,"t":"2026-07-31T04:00:00Z","v":90408,"vw":8.436964},{"c":8.51,"h":8.66,"l":8.4,"n":2482,"o":8.43,"t":"2026-08-03T04:00:00Z","v":123397,"vw":8.478781},{"c":8.4,"h":8.54,"l":8.4,"n":2160,"o":8.53,"t":"2026-08-04T04:00:00Z","v":94849,"vw":8.443795},{"c":8.27,"h":8.47,"l":8.14,"n":2097,"o":8.47,"t":"2026-08-05T04:00:00Z","v":110439,"vw":8.258201},{"c":8.66,"h":8.89,"l":8.575,"n":2724,"o":8.63,"t":"2026-08-06T04:00:00Z","v":277273,"vw":8.665595},{"c":8.78,"h":8.79,"l":8.54,"n":3185,"o":8.64,"t":"2026-08-07T04:00:00Z","v":187243,"vw":8.7143},{"c":8.82,"h":8.92,"l":8.74,"n":1429,"o":8.8,"t":"2026-08-10T04:00:00Z","v":115150,"vw":8.822201},{"c":8.61,"h":8.7846,"l":8.57,"n":2133,"o":8.78,"t":"2026-08-11T04:00:00Z","v":93421,"vw":8.619458},{"c":8.57,"h":8.59,"l":8.415,"n":1654,"o":8.59,"t":"2026-08-12T04:00:00Z","v":95599,"vw":8.503066},{"c":8.61,"h":8.63,"l":8.4957,"n":1396,"o":8.6,"t":"2026-08-13T04:00:00Z","v":108194,"vw":8.577838},{"c":8.63,"h":8.66,"l":8.4385,"n":1363,"o":8.55,"t":"2026-08-14T04:00:00Z","v":99701,"vw":8.572542},{"c":8.54,"h":8.63,"l":8.53,"n":1544,"o":8.6,"t":"2026-08-17T04:00:00Z","v":137898,"vw":8.562762},{"c":8.69,"h":8.71,"l":8.51,"n":3020,"o":8.51,"t":"2026-08-18T04:00:00Z","v":122923,"vw":8.604926},{"c":8.84,"h":8.8999,"l":8.61,"n":2432,"o":8.64,"t":"2026-08-19T04:00:00Z","v":207402,"vw":8.789751},{"c":8.78,"h":8.85,"l":8.69,"n":1506,"o":8.81,"t":"2026-08-20T04:00:00Z","v":91466,"vw":8.759318},{"c":8.8,"h":8.9,"l":8.79,"n":1424,"o":8.79,"t":"2026-08-21T04:00:00Z","v":89189,"vw":8.836077},{"c":8.7,"h":8.83,"l":8.64,"n":1809,"o":8.79,"t":"2026-08-24T04:00:00Z","v":77786,"vw":8.731922},{"c":8.77,"h":8.86,"l":8.56,"n":2140,"o":8.7,"t":"2026-08-25T04:00:00Z","v":111008,"vw":8.748139},{"c":8.71,"h":8.95,"l":8.55,"n":2966,"o":8.8,"t":"2026-08-26T04:00:00Z","v":127538,"vw":8.777385},{"c":8.48,"h":8.7797,"l":8.4424,"n":1606,"o":8.66,"t":"2026-08-27T04:00:00Z","v":104933,"vw":8.528479},{"c":8.58,"h":8.73,"l":8.55,"n":1278,"o":8.55,"t":"2026-08-28T04:00:00Z","v":58603,"vw":8.616319},{"c":8.57,"h":8.7,"l":8.53,"n":1218,"o":8.62,"t":"2026-08-31T04:00:00Z","v":105751,"vw":8.581784},{"c":8.3,"h":8.6315,"l":8.25,"n":1707,"o":8.54,"t":"2026-09-01T04:00:00Z","v":115506,"vw":8.370325},{"c":8.34,"h":8.4199,"l":8.27,"n":923,"o":8.27,"t":"2026-09-02T04:00:00Z","v":83395,"vw":8.366706},{"c":8.32,"h":8.4,"l":8.24,"n":3021,"o":8.3,"t":"2026-09-03T04:00:00Z","v":144362,"vw":8.323744},{"c":8.43,"h":8.47,"l":8.26,"n":1451,"o":8.27,"t":"2026-09-04T04:00:00Z","v":60685,"vw":8.405598},{"c":8.29,"h":8.3409,"l":8.24,"n":1349,"o":8.32,"t":"2026-09-08T04:00:00Z","v":102584,"vw":8.281329},{"c":8.23,"h":8.2662,"l":8.2,"n":2329,"o":8.25,"t":"2026-09-09T04:00:00Z","v":122566,"vw":8.23279},{"c":8.17,"h":8.296,"l":8.02,"n":1459,"o":8.23,"t":"2026-09-10T04:00:00Z","v":95050,"vw":8.16175},{"c":8.14,"h":8.19,"l":8.01,"n":1851,"o":8.15,"t":"2026-09-11T04:00:00Z","v":125405,"vw":8.123177},{"c":8.04,"h":8.18,"l":8.04,"n":1520,"o":8.13,"t":"2026-09-14T04:00:00Z","v":53642,"vw":8.069437},{"c":8.14,"h":8.16,"l":8,"n":1798,"o":8.05,"t":"2026-09-15T04:00:00Z","v":105531,"vw":8.091017},{"c":8.02,"h":8.13,"l":7.97,"n":1489,"o":8.11,"t":"2026-09-16T04:00:00Z","v":91932,"vw":8.026763},{"c":8.1,"h":8.21,"l":8.05,"n":1697,"o":8.05,"t":"2026-09-17T04:00:00Z","v":92807,"vw":8.156998},{"c":8.1,"h":8.24,"l":8.04,"n":1323,"o":8.16,"t":"2026-09-18T04:00:00Z","v":104615,"vw":8.116833},{"c":8.18,"h":8.2141,"l":8.08,"n":1259,"o":8.15,"t":"2026-09-21T04:00:00Z","v":51964,"vw":8.156442},{"c":8.21,"h":8.235,"l":8.1,"n":1907,"o":8.22,"t":"2026-09-22T04:00:00Z","v":115570,"vw":8.165946},{"c":8,"h":8.16,"l":8,"n":1436,"o":8.16,"t":"2026-09-23T04:00:00Z","v":67562,"vw":8.061318},{"c":8,"h":8.09,"l":7.94,"n":1812,"o":8,"t":"2026-09-24T04:00:00Z","v":110467,"vw":7.996721},{"c":7.92,"h":8.0799,"l":7.85,"n":1312,"o":7.98,"t":"2026-09-25T04:00:00Z","v":74556,"vw":7.919423},{"c":7.96,"h":7.99,"l":7.9,"n":1318,"o":7.92,"t":"2026-09-28T04:00:00Z","v":120786,"vw":7.938704},{"c":7.82,"h":7.93,"l":7.8,"n":1262,"o":7.9,"t":"2026-09-29T04:00:00Z","v":75226,"vw":7.856482},{"c":7.91,"h":7.95,"l":7.82,"n":2123,"o":7.84,"t":"2026-09-30T04:00:00Z","v":119095,"vw":7.894894},{"c":7.78,"h":8.11,"l":7.77,"n":1240,"o":7.95,"t":"2026-10-01T04:00:00Z","v":93528,"vw":7.884021},{"c":7.79,"h":7.98,"l":7.76,"n":1325,"o":7.81,"t":"2026-10-02T04:00:00Z","v":100835,"vw":7.813131},{"c":7.7,"h":7.86,"l":7.64,"n":2095,"o":7.84,"t":"2026-10-05T04:00:00Z","v":118197,"vw":7.736735},{"c":7.76,"h":7.85,"l":7.66,"n":2537,"o":7.74,"t":"2026-10-06T04:00:00Z","v":254453,"vw":7.733125},{"c":7.73,"h":7.82,"l":7.7,"n":1130,"o":7.71,"t":"2026-10-07T04:00:00Z","v":79442,"vw":7.729879},{"c":7.62,"h":7.76,"l":7.6,"n":1938,"o":7.73,"t":"2026-10-08T04:00:00Z","v":79734,"vw":7.634548},{"c":7.57,"h":7.67,"l":7.55,"n":1022,"o":7.65,"t":"2026-10-09T04:00:00Z","v":70976,"vw":7.59226},{"c":7.54,"h":7.58,"l":7.46,"n":1736,"o":7.53,"t":"2026-10-12T04:00:00Z","v":190133,"vw":7.512822},{"c":7.48,"h":7.5742,"l":7.4501,"n":1312,"o":7.53,"t":"2026-10-13T04:00:00Z","v":100826,"vw":7.481726},{"c":7.36,"h":7.5,"l":7.32,"n":1733,"o":7.48,"t":"2026-10-14T04:00:00Z","v":112683,"vw":7.393564},{"c":7.35,"h":7.47,"l":7.31,"n":1968,"o":7.37,"t":"2026-10-15T04:00:00Z","v":116717,"vw":7.352722},{"c":7.22,"h":7.3903,"l":7.21,"n":1042,"o":7.3,"t":"2026-10-16T04:00:00Z","v":71378,"vw":7.274217},{"c":7.07,"h":7.24,"l":7,"n":2517,"o":7.23,"t":"2026-10-19T04:00:00Z","v":133663,"vw":7.106212},{"c":7.09,"h":7.185,"l":7.05,"n":1854,"o":7.05,"t":"2026-10-20T04:00:00Z","v":141123,"vw":7.125459},{"c":6.92,"h":7.11,"l":6.9,"n":1959,"o":7.09,"t":"2026-10-21T04:00:00Z","v":143948,"vw":6.962076},{"c":7.01,"h":7.03,"l":6.85,"n":1835,"o":6.91,"t":"2026-10-22T04:00:00Z","v":177062,"vw":6.954317},{"c":6.78,"h":6.985,"l":6.78,"n":856,"o":6.94,"t":"2026-10-23T04:00:00Z","v":122810,"vw":6.8622}],"volatilityBars":[{"c":10.2758,"h":10.2758,"l":10.23,"n":11,"o":10.23,"t":"2026-06-22T13:30:00Z","v":702,"vw":10.237827},{"c":10.29,"h":10.29,"l":10.235,"n":198,"o":10.235,"t":"2026-06-22T13:45:00Z","v":4893,"vw":10.267018},{"c":10.285,"h":10.31,"l":10.24,"n":47,"o":10.285,"t":"2026-06-22T14:00:00Z","v":14621,"vw":10.268583},{"c":10.175,"h":10.28,"l":10.15,"n":44,"o":10.28,"t":"2026-06-22T14:15:00Z","v":12044,"vw":10.200452},{"c":10.2,"h":10.2,"l":10.175,"n":19,"o":10.175,"t":"2026-06-22T14:30:00Z","v":1126,"vw":10.1925},{"c":10.165,"h":10.19,"l":10.165,"n":9,"o":10.19,"t":"2026-06-22T14:45:00Z","v":354,"vw":10.1775},{"c":10.175,"h":10.175,"l":10.175,"n":2,"o":10.175,"t":"2026-06-22T15:15:00Z","v":152,"vw":10.175},{"c":10.22,"h":10.25,"l":10.22,"n":3,"o":10.25,"t":"2026-06-22T15:30:00Z","v":229,"vw":10.235},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-06-22T15:45:00Z","v":112,"vw":10.23},{"c":10.23,"h":10.24,"l":10.23,"n":3,"o":10.24,"t":"2026-06-22T16:00:00Z","v":304,"vw":10.233333},{"c":10.23,"h":10.23,"l":10.185,"n":32,"o":10.2,"t":"2026-06-22T16:30:00Z","v":3985,"vw":10.217265},{"c":10.23,"h":10.23,"l":10.23,"n":11,"o":10.23,"t":"2026-06-22T16:45:00Z","v":578,"vw":10.23},{"c":10.205,"h":10.215,"l":10.205,"n":4,"o":10.215,"t":"2026-06-22T17:00:00Z","v":380,"vw":10.211667},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-06-22T17:15:00Z","v":234,"vw":10.17},{"c":10.22,"h":10.22,"l":10.195,"n":3,"o":10.195,"t":"2026-06-22T17:30:00Z","v":480,"vw":10.21375},{"c":10.19,"h":10.19,"l":10.19,"n":5,"o":10.19,"t":"2026-06-22T17:45:00Z","v":613,"vw":10.19},{"c":10.19,"h":10.22,"l":10.19,"n":15,"o":10.22,"t":"2026-06-22T18:00:00Z","v":5379,"vw":10.210792},{"c":10.21,"h":10.23,"l":10.21,"n":17,"o":10.22,"t":"2026-06-22T18:30:00Z","v":3815,"vw":10.2275},{"c":10.235,"h":10.235,"l":10.2,"n":30,"o":10.205,"t":"2026-06-22T19:15:00Z","v":1610,"vw":10.212064},{"c":10.24,"h":10.24,"l":10.21,"n":32,"o":10.235,"t":"2026-06-22T19:30:00Z","v":1615,"vw":10.220667},{"c":10.3,"h":10.33,"l":10.27,"n":223,"o":10.27,"t":"2026-06-22T19:45:00Z","v":5817,"vw":10.293641},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2026-06-22T20:00:00Z","v":1769,"vw":10.3},{"c":10.185,"h":10.19,"l":10.1,"n":24,"o":10.19,"t":"2026-06-23T13:30:00Z","v":2605,"vw":10.167037},{"c":10.26,"h":10.26,"l":10.22,"n":12,"o":10.26,"t":"2026-06-23T13:45:00Z","v":1007,"vw":10.230389},{"c":10.245,"h":10.26,"l":10.245,"n":6,"o":10.26,"t":"2026-06-23T14:00:00Z","v":545,"vw":10.25496},{"c":10.245,"h":10.28,"l":10.205,"n":39,"o":10.23,"t":"2026-06-23T14:15:00Z","v":3967,"vw":10.222977},{"c":10.32,"h":10.4204,"l":10.29,"n":43,"o":10.29,"t":"2026-06-23T14:30:00Z","v":8253,"vw":10.308409},{"c":10.285,"h":10.345,"l":10.285,"n":14,"o":10.345,"t":"2026-06-23T14:45:00Z","v":512,"vw":10.30775},{"c":10.3,"h":10.305,"l":10.3,"n":16,"o":10.305,"t":"2026-06-23T15:15:00Z","v":1144,"vw":10.300455},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-06-23T15:30:00Z","v":329,"vw":10.33},{"c":10.285,"h":10.285,"l":10.28,"n":15,"o":10.28,"t":"2026-06-23T15:45:00Z","v":387,"vw":10.2825},{"c":10.28,"h":10.3,"l":10.28,"n":9,"o":10.3,"t":"2026-06-23T16:00:00Z","v":446,"vw":10.286667},{"c":10.295,"h":10.31,"l":10.28,"n":24,"o":10.29,"t":"2026-06-23T16:15:00Z","v":1854,"vw":10.289844},{"c":10.295,"h":10.295,"l":10.295,"n":3,"o":10.295,"t":"2026-06-23T16:30:00Z","v":973,"vw":10.295},{"c":10.2701,"h":10.295,"l":10.2701,"n":3,"o":10.2701,"t":"2026-06-23T16:45:00Z","v":1354,"vw":10.273778},{"c":10.31,"h":10.31,"l":10.285,"n":2,"o":10.285,"t":"2026-06-23T17:00:00Z","v":200,"vw":10.2975},{"c":10.285,"h":10.285,"l":10.285,"n":1,"o":10.285,"t":"2026-06-23T17:15:00Z","v":103,"vw":10.285},{"c":10.265,"h":10.29,"l":10.265,"n":3,"o":10.29,"t":"2026-06-23T17:30:00Z","v":302,"vw":10.281667},{"c":10.31,"h":10.31,"l":10.29,"n":10,"o":10.3055,"t":"2026-06-23T17:45:00Z","v":662,"vw":10.301253},{"c":10.275,"h":10.275,"l":10.275,"n":1,"o":10.275,"t":"2026-06-23T18:30:00Z","v":226,"vw":10.275},{"c":10.29,"h":10.29,"l":10.275,"n":5,"o":10.275,"t":"2026-06-23T18:45:00Z","v":307,"vw":10.28},{"c":10.335,"h":10.335,"l":10.29,"n":20,"o":10.3,"t":"2026-06-23T19:00:00Z","v":2200,"vw":10.32209},{"c":10.29,"h":10.335,"l":10.29,"n":5,"o":10.335,"t":"2026-06-23T19:15:00Z","v":222,"vw":10.312941},{"c":10.27,"h":10.33,"l":10.27,"n":96,"o":10.29,"t":"2026-06-23T19:30:00Z","v":7173,"vw":10.284672},{"c":10.33,"h":10.34,"l":10.285,"n":140,"o":10.285,"t":"2026-06-23T19:45:00Z","v":4564,"vw":10.319179},{"c":10.33,"h":10.33,"l":10.33,"n":5,"o":10.33,"t":"2026-06-23T20:00:00Z","v":2579,"vw":10.33},{"c":10.34,"h":10.34,"l":10.34,"n":3,"o":10.34,"t":"2026-06-24T13:30:00Z","v":222,"vw":10.34},{"c":10.28,"h":10.28,"l":10.22,"n":15,"o":10.23,"t":"2026-06-24T13:45:00Z","v":3599,"vw":10.248529},{"c":10.3,"h":10.3,"l":10.2255,"n":11,"o":10.24,"t":"2026-06-24T14:00:00Z","v":5292,"vw":10.232812},{"c":10.23,"h":10.23,"l":10.23,"n":6,"o":10.23,"t":"2026-06-24T14:15:00Z","v":1017,"vw":10.23},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-06-24T14:30:00Z","v":200,"vw":10.26},{"c":10.31,"h":10.32,"l":10.26,"n":16,"o":10.26,"t":"2026-06-24T14:45:00Z","v":1372,"vw":10.293505},{"c":10.27,"h":10.27,"l":10.24,"n":47,"o":10.24,"t":"2026-06-24T15:00:00Z","v":4519,"vw":10.257804},{"c":10.21,"h":10.28,"l":10.21,"n":24,"o":10.25,"t":"2026-06-24T15:15:00Z","v":1618,"vw":10.24125},{"c":10.2,"h":10.235,"l":10.2,"n":24,"o":10.235,"t":"2026-06-24T15:30:00Z","v":3029,"vw":10.228639},{"c":10.185,"h":10.215,"l":10.13,"n":17,"o":10.2,"t":"2026-06-24T15:45:00Z","v":2220,"vw":10.188235},{"c":10.1793,"h":10.1793,"l":10.13,"n":21,"o":10.16,"t":"2026-06-24T16:00:00Z","v":2248,"vw":10.15978},{"c":10.155,"h":10.199,"l":10.155,"n":10,"o":10.155,"t":"2026-06-24T16:15:00Z","v":1031,"vw":10.163744},{"c":10.16,"h":10.165,"l":10.155,"n":18,"o":10.16,"t":"2026-06-24T16:30:00Z","v":1182,"vw":10.162},{"c":10.13,"h":10.155,"l":10.1,"n":23,"o":10.155,"t":"2026-06-24T16:45:00Z","v":1080,"vw":10.116875},{"c":10.12,"h":10.19,"l":10.12,"n":17,"o":10.19,"t":"2026-06-24T17:00:00Z","v":1026,"vw":10.155879},{"c":10.12,"h":10.12,"l":10.12,"n":5,"o":10.12,"t":"2026-06-24T17:15:00Z","v":211,"vw":10.12},{"c":10.145,"h":10.145,"l":10.1001,"n":11,"o":10.12,"t":"2026-06-24T17:30:00Z","v":902,"vw":10.111925},{"c":10.145,"h":10.145,"l":10.1,"n":9,"o":10.1,"t":"2026-06-24T17:45:00Z","v":387,"vw":10.118333},{"c":10.1899,"h":10.1899,"l":10.1899,"n":2,"o":10.1899,"t":"2026-06-24T18:15:00Z","v":103,"vw":10.1899},{"c":10.12,"h":10.12,"l":10.1,"n":7,"o":10.1,"t":"2026-06-24T18:30:00Z","v":1079,"vw":10.102222},{"c":10.1792,"h":10.1792,"l":10.1792,"n":4,"o":10.1792,"t":"2026-06-24T18:45:00Z","v":727,"vw":10.1792},{"c":10.11,"h":10.12,"l":10.11,"n":10,"o":10.12,"t":"2026-06-24T19:00:00Z","v":534,"vw":10.115951},{"c":10.105,"h":10.12,"l":10.1,"n":58,"o":10.12,"t":"2026-06-24T19:15:00Z","v":3186,"vw":10.102316},{"c":10.1,"h":10.105,"l":10.1,"n":52,"o":10.105,"t":"2026-06-24T19:30:00Z","v":1294,"vw":10.104444},{"c":10.12,"h":10.14,"l":10.105,"n":130,"o":10.105,"t":"2026-06-24T19:45:00Z","v":3456,"vw":10.119041},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-06-24T20:00:00Z","v":2007,"vw":10.14},{"c":10.34,"h":10.34,"l":10.34,"n":5,"o":10.34,"t":"2026-06-25T12:15:00Z","v":227,"vw":10.34},{"c":10.155,"h":10.1999,"l":10.15,"n":20,"o":10.17,"t":"2026-06-25T13:30:00Z","v":2436,"vw":10.181901},{"c":10.1,"h":10.15,"l":10.1,"n":25,"o":10.15,"t":"2026-06-25T13:45:00Z","v":1423,"vw":10.112025},{"c":10.1,"h":10.125,"l":10.1,"n":43,"o":10.1,"t":"2026-06-25T14:00:00Z","v":3678,"vw":10.110011},{"c":10.165,"h":10.165,"l":10.125,"n":36,"o":10.125,"t":"2026-06-25T14:15:00Z","v":4156,"vw":10.147698},{"c":10.1,"h":10.165,"l":10.1,"n":40,"o":10.122,"t":"2026-06-25T14:30:00Z","v":7394,"vw":10.129178},{"c":10.11,"h":10.11,"l":10.1,"n":31,"o":10.1,"t":"2026-06-25T14:45:00Z","v":2875,"vw":10.101125},{"c":10.1,"h":10.11,"l":10.1,"n":45,"o":10.1,"t":"2026-06-25T15:00:00Z","v":3541,"vw":10.101171},{"c":10.103,"h":10.105,"l":10.1,"n":28,"o":10.1,"t":"2026-06-25T15:15:00Z","v":1661,"vw":10.10189},{"c":10.075,"h":10.105,"l":10.075,"n":21,"o":10.1,"t":"2026-06-25T15:30:00Z","v":1333,"vw":10.093901},{"c":10.03,"h":10.03,"l":10.03,"n":4,"o":10.03,"t":"2026-06-25T16:00:00Z","v":208,"vw":10.03},{"c":10.065,"h":10.065,"l":10.0309,"n":8,"o":10.065,"t":"2026-06-25T16:15:00Z","v":820,"vw":10.044908},{"c":10.055,"h":10.055,"l":10.055,"n":4,"o":10.055,"t":"2026-06-25T16:30:00Z","v":206,"vw":10.055},{"c":10.05,"h":10.06,"l":10.035,"n":6,"o":10.055,"t":"2026-06-25T16:45:00Z","v":698,"vw":10.049167},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-06-25T17:15:00Z","v":111,"vw":10.06},{"c":10.06,"h":10.06,"l":10.045,"n":14,"o":10.045,"t":"2026-06-25T17:30:00Z","v":844,"vw":10.0575},{"c":10.075,"h":10.075,"l":10.075,"n":3,"o":10.075,"t":"2026-06-25T17:45:00Z","v":167,"vw":10.075},{"c":10.065,"h":10.0802,"l":10.065,"n":3,"o":10.08,"t":"2026-06-25T18:00:00Z","v":413,"vw":10.076471},{"c":10.04,"h":10.09,"l":10.04,"n":4,"o":10.09,"t":"2026-06-25T18:15:00Z","v":357,"vw":10.075549},{"c":10.03,"h":10.0677,"l":10.03,"n":16,"o":10.0677,"t":"2026-06-25T18:30:00Z","v":1735,"vw":10.054813},{"c":9.98,"h":10.015,"l":9.96,"n":54,"o":10.015,"t":"2026-06-25T18:45:00Z","v":4489,"vw":9.997051},{"c":9.96,"h":9.96,"l":9.96,"n":15,"o":9.96,"t":"2026-06-25T19:15:00Z","v":907,"vw":9.96},{"c":9.96,"h":9.96,"l":9.96,"n":14,"o":9.96,"t":"2026-06-25T19:30:00Z","v":1404,"vw":9.96},{"c":9.92,"h":9.99,"l":9.92,"n":160,"o":9.96,"t":"2026-06-25T19:45:00Z","v":11947,"vw":9.964201},{"c":9.94,"h":9.94,"l":9.94,"n":6,"o":9.94,"t":"2026-06-25T20:00:00Z","v":1510,"vw":9.94},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-06-26T13:15:00Z","v":200,"vw":9.97},{"c":9.9,"h":9.9,"l":9.9,"n":18,"o":9.9,"t":"2026-06-26T13:30:00Z","v":1865,"vw":9.9},{"c":9.9,"h":9.98,"l":9.9,"n":21,"o":9.94,"t":"2026-06-26T13:45:00Z","v":2338,"vw":9.943164},{"c":9.99,"h":10.0299,"l":9.9,"n":25,"o":9.945,"t":"2026-06-26T14:00:00Z","v":2444,"vw":9.980831},{"c":9.99,"h":10.035,"l":9.99,"n":14,"o":9.99,"t":"2026-06-26T14:15:00Z","v":927,"vw":9.997895},{"c":10,"h":10.02,"l":10,"n":10,"o":10,"t":"2026-06-26T14:30:00Z","v":1589,"vw":10.015714},{"c":10.015,"h":10.015,"l":10.015,"n":1,"o":10.015,"t":"2026-06-26T15:00:00Z","v":100,"vw":10.015},{"c":9.9684,"h":9.9684,"l":9.9684,"n":1,"o":9.9684,"t":"2026-06-26T15:15:00Z","v":147,"vw":9.9684},{"c":10.02,"h":10.02,"l":9.9715,"n":12,"o":9.9715,"t":"2026-06-26T15:30:00Z","v":2658,"vw":9.993852},{"c":9.96,"h":10.02,"l":9.96,"n":39,"o":10,"t":"2026-06-26T15:45:00Z","v":8544,"vw":9.991252},{"c":9.975,"h":9.975,"l":9.975,"n":5,"o":9.975,"t":"2026-06-26T16:00:00Z","v":114,"vw":9.975},{"c":9.975,"h":9.99,"l":9.97,"n":10,"o":9.97,"t":"2026-06-26T16:15:00Z","v":2467,"vw":9.971057},{"c":9.95,"h":9.9715,"l":9.95,"n":4,"o":9.9715,"t":"2026-06-26T16:30:00Z","v":379,"vw":9.965101},{"c":9.91,"h":9.95,"l":9.91,"n":18,"o":9.95,"t":"2026-06-26T16:45:00Z","v":7371,"vw":9.946296},{"c":9.9,"h":9.92,"l":9.9,"n":61,"o":9.92,"t":"2026-06-26T17:00:00Z","v":12727,"vw":9.908429},{"c":9.91,"h":9.915,"l":9.9,"n":27,"o":9.915,"t":"2026-06-26T17:15:00Z","v":1479,"vw":9.907476},{"c":9.92,"h":9.92,"l":9.92,"n":15,"o":9.92,"t":"2026-06-26T17:30:00Z","v":783,"vw":9.92},{"c":9.935,"h":9.935,"l":9.92,"n":5,"o":9.92,"t":"2026-06-26T17:45:00Z","v":976,"vw":9.921545},{"c":9.94,"h":9.965,"l":9.92,"n":17,"o":9.92,"t":"2026-06-26T18:00:00Z","v":1242,"vw":9.952},{"c":9.93,"h":9.9799,"l":9.92,"n":7,"o":9.9501,"t":"2026-06-26T18:15:00Z","v":2383,"vw":9.954282},{"c":9.94,"h":9.96,"l":9.92,"n":16,"o":9.96,"t":"2026-06-26T18:30:00Z","v":1421,"vw":9.945762},{"c":9.92,"h":9.94,"l":9.92,"n":18,"o":9.92,"t":"2026-06-26T18:45:00Z","v":1606,"vw":9.924314},{"c":9.91,"h":9.935,"l":9.91,"n":37,"o":9.935,"t":"2026-06-26T19:00:00Z","v":2292,"vw":9.916227},{"c":9.91,"h":9.94,"l":9.91,"n":98,"o":9.91,"t":"2026-06-26T19:15:00Z","v":12151,"vw":9.915004},{"c":9.94,"h":9.94,"l":9.91,"n":28,"o":9.925,"t":"2026-06-26T19:30:00Z","v":1873,"vw":9.926154},{"c":9.955,"h":9.98,"l":9.94,"n":100,"o":9.95,"t":"2026-06-26T19:45:00Z","v":5210,"vw":9.96609},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-06-26T20:00:00Z","v":2429,"vw":9.98},{"c":10.17,"h":10.17,"l":10.17,"n":4,"o":10.17,"t":"2026-06-29T13:15:00Z","v":500,"vw":10.17},{"c":10.15,"h":10.395,"l":10,"n":64,"o":10.08,"t":"2026-06-29T13:30:00Z","v":13706,"vw":10.085827},{"c":10,"h":10.08,"l":10,"n":35,"o":10.08,"t":"2026-06-29T13:45:00Z","v":6935,"vw":10.020759},{"c":10.01,"h":10.04,"l":10,"n":20,"o":10,"t":"2026-06-29T14:00:00Z","v":3878,"vw":10.023386},{"c":10.05,"h":10.07,"l":10,"n":32,"o":10.01,"t":"2026-06-29T14:15:00Z","v":3529,"vw":10.027802},{"c":10.07,"h":10.13,"l":10.05,"n":49,"o":10.05,"t":"2026-06-29T14:30:00Z","v":4669,"vw":10.099933},{"c":10.07,"h":10.1099,"l":10.06,"n":71,"o":10.085,"t":"2026-06-29T14:45:00Z","v":8077,"vw":10.080947},{"c":10.01,"h":10.055,"l":10,"n":40,"o":10.05,"t":"2026-06-29T15:00:00Z","v":23355,"vw":10.01621},{"c":10,"h":10,"l":10,"n":23,"o":10,"t":"2026-06-29T15:15:00Z","v":1885,"vw":10},{"c":10.025,"h":10.025,"l":10,"n":8,"o":10,"t":"2026-06-29T15:30:00Z","v":1915,"vw":10.001902},{"c":10.025,"h":10.039,"l":10,"n":16,"o":10,"t":"2026-06-29T15:45:00Z","v":1916,"vw":10.014667},{"c":10.035,"h":10.035,"l":10.025,"n":46,"o":10.025,"t":"2026-06-29T16:00:00Z","v":2366,"vw":10.032642},{"c":10.015,"h":10.035,"l":10.015,"n":31,"o":10.035,"t":"2026-06-29T16:15:00Z","v":2631,"vw":10.023917},{"c":10.02,"h":10.04,"l":10.015,"n":54,"o":10.015,"t":"2026-06-29T16:30:00Z","v":5701,"vw":10.027784},{"c":10.04,"h":10.07,"l":10.02,"n":44,"o":10.02,"t":"2026-06-29T16:45:00Z","v":6338,"vw":10.042124},{"c":10.08,"h":10.1,"l":10.04,"n":35,"o":10.04,"t":"2026-06-29T17:00:00Z","v":2623,"vw":10.070942},{"c":10.105,"h":10.12,"l":10.08,"n":51,"o":10.08,"t":"2026-06-29T17:15:00Z","v":12944,"vw":10.100075},{"c":10.09,"h":10.11,"l":10.08,"n":50,"o":10.105,"t":"2026-06-29T17:30:00Z","v":3974,"vw":10.103511},{"c":10.08,"h":10.09,"l":10.07,"n":40,"o":10.07,"t":"2026-06-29T17:45:00Z","v":1600,"vw":10.082857},{"c":10.08,"h":10.08,"l":10.08,"n":33,"o":10.08,"t":"2026-06-29T18:00:00Z","v":1707,"vw":10.08},{"c":10.08,"h":10.08,"l":10.07,"n":41,"o":10.08,"t":"2026-06-29T18:15:00Z","v":3745,"vw":10.074638},{"c":10.08,"h":10.08,"l":10.075,"n":43,"o":10.08,"t":"2026-06-29T18:30:00Z","v":2187,"vw":10.079474},{"c":10.085,"h":10.1,"l":10.08,"n":35,"o":10.08,"t":"2026-06-29T18:45:00Z","v":2723,"vw":10.084192},{"c":10.075,"h":10.1,"l":10.07,"n":48,"o":10.085,"t":"2026-06-29T19:00:00Z","v":2061,"vw":10.084474},{"c":10.12,"h":10.12,"l":10.075,"n":40,"o":10.075,"t":"2026-06-29T19:15:00Z","v":6633,"vw":10.091757},{"c":10.095,"h":10.12,"l":10.095,"n":57,"o":10.095,"t":"2026-06-29T19:30:00Z","v":3016,"vw":10.096},{"c":10.09,"h":10.095,"l":10.05,"n":241,"o":10.095,"t":"2026-06-29T19:45:00Z","v":15483,"vw":10.05967},{"c":10.06,"h":10.08,"l":10.06,"n":5,"o":10.08,"t":"2026-06-29T20:00:00Z","v":3150,"vw":10.06064},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-06-30T08:00:00Z","v":200,"vw":10.06},{"c":10,"h":10.08,"l":10,"n":42,"o":10.08,"t":"2026-06-30T13:30:00Z","v":10674,"vw":10.022144},{"c":10.04,"h":10.05,"l":10,"n":40,"o":10.0413,"t":"2026-06-30T13:45:00Z","v":10242,"vw":10.037162},{"c":10.01,"h":10.074,"l":10.01,"n":39,"o":10.074,"t":"2026-06-30T14:00:00Z","v":10311,"vw":10.042126},{"c":10.025,"h":10.025,"l":10.025,"n":4,"o":10.025,"t":"2026-06-30T14:15:00Z","v":112,"vw":10.025},{"c":10.03,"h":10.03,"l":10.03,"n":7,"o":10.03,"t":"2026-06-30T14:30:00Z","v":387,"vw":10.03},{"c":10,"h":10,"l":10,"n":26,"o":10,"t":"2026-06-30T14:45:00Z","v":937,"vw":10},{"c":10.0015,"h":10.0015,"l":9.995,"n":5,"o":9.995,"t":"2026-06-30T15:00:00Z","v":504,"vw":10.000176},{"c":10.01,"h":10.01,"l":9.99,"n":12,"o":9.99,"t":"2026-06-30T15:15:00Z","v":2415,"vw":10.008623},{"c":10.01,"h":10.02,"l":10.01,"n":14,"o":10.02,"t":"2026-06-30T15:30:00Z","v":357,"vw":10.015},{"c":10.01,"h":10.01,"l":9.98,"n":43,"o":10,"t":"2026-06-30T15:45:00Z","v":5133,"vw":9.992254},{"c":9.955,"h":10.01,"l":9.95,"n":63,"o":10.01,"t":"2026-06-30T16:00:00Z","v":10557,"vw":9.965549},{"c":10.05,"h":10.05,"l":9.94,"n":59,"o":9.9508,"t":"2026-06-30T16:15:00Z","v":9080,"vw":9.991368},{"c":10.04,"h":10.04,"l":10.01,"n":13,"o":10.01,"t":"2026-06-30T16:30:00Z","v":597,"vw":10.023333},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-06-30T16:45:00Z","v":103,"vw":10.03},{"c":10.07,"h":10.07,"l":10.06,"n":19,"o":10.06,"t":"2026-06-30T17:00:00Z","v":714,"vw":10.063333},{"c":10.08,"h":10.08,"l":10.07,"n":25,"o":10.07,"t":"2026-06-30T17:15:00Z","v":1623,"vw":10.079167},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-06-30T17:30:00Z","v":103,"vw":10.09},{"c":10.02,"h":10.105,"l":10,"n":70,"o":10.105,"t":"2026-06-30T17:45:00Z","v":8672,"vw":10.025801},{"c":9.99,"h":10.02,"l":9.95,"n":66,"o":10.02,"t":"2026-06-30T18:00:00Z","v":5074,"vw":9.991242},{"c":9.975,"h":9.9772,"l":9.975,"n":6,"o":9.9772,"t":"2026-06-30T18:15:00Z","v":1314,"vw":9.976793},{"c":9.985,"h":9.985,"l":9.95,"n":22,"o":9.95,"t":"2026-06-30T18:30:00Z","v":997,"vw":9.971979},{"c":9.97,"h":9.9899,"l":9.97,"n":23,"o":9.9899,"t":"2026-06-30T18:45:00Z","v":1389,"vw":9.972488},{"c":9.97,"h":9.975,"l":9.97,"n":10,"o":9.975,"t":"2026-06-30T19:00:00Z","v":657,"vw":9.973125},{"c":9.97,"h":9.9959,"l":9.97,"n":15,"o":9.9959,"t":"2026-06-30T19:15:00Z","v":614,"vw":9.981761},{"c":9.985,"h":9.99,"l":9.985,"n":48,"o":9.99,"t":"2026-06-30T19:30:00Z","v":2040,"vw":9.986148},{"c":10.03,"h":10.04,"l":9.97,"n":169,"o":10,"t":"2026-06-30T19:45:00Z","v":11199,"vw":10.002893},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-06-30T20:00:00Z","v":8811,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-07-01T11:45:00Z","v":100,"vw":9.99},{"c":9.975,"h":10.07,"l":9.975,"n":56,"o":9.99,"t":"2026-07-01T13:30:00Z","v":7933,"vw":10.014981},{"c":9.94,"h":10.03,"l":9.92,"n":52,"o":10.015,"t":"2026-07-01T13:45:00Z","v":4705,"vw":9.959443},{"c":10.02,"h":10.06,"l":9.98,"n":33,"o":9.98,"t":"2026-07-01T14:00:00Z","v":3059,"vw":9.998255},{"c":10.14,"h":10.19,"l":10.05,"n":36,"o":10.05,"t":"2026-07-01T14:15:00Z","v":4845,"vw":10.131252},{"c":10.07,"h":10.115,"l":10.0642,"n":28,"o":10.085,"t":"2026-07-01T14:30:00Z","v":4286,"vw":10.089327},{"c":10,"h":10.1,"l":9.96,"n":51,"o":10.1,"t":"2026-07-01T14:45:00Z","v":5655,"vw":10.019571},{"c":9.99,"h":10,"l":9.95,"n":90,"o":9.95,"t":"2026-07-01T15:00:00Z","v":4076,"vw":9.979855},{"c":9.99,"h":10,"l":9.985,"n":36,"o":10,"t":"2026-07-01T15:15:00Z","v":3217,"vw":9.988939},{"c":9.995,"h":10.02,"l":9.98,"n":53,"o":9.995,"t":"2026-07-01T15:30:00Z","v":9775,"vw":9.999109},{"c":9.99,"h":9.995,"l":9.99,"n":15,"o":9.995,"t":"2026-07-01T15:45:00Z","v":1055,"vw":9.993889},{"c":10.0225,"h":10.0225,"l":9.99,"n":45,"o":9.99,"t":"2026-07-01T16:00:00Z","v":2292,"vw":10.011176},{"c":10.065,"h":10.065,"l":10.01,"n":32,"o":10.015,"t":"2026-07-01T16:15:00Z","v":3293,"vw":10.035601},{"c":10.02,"h":10.05,"l":10.01,"n":41,"o":10.05,"t":"2026-07-01T16:30:00Z","v":4682,"vw":10.022183},{"c":10,"h":10.03,"l":9.995,"n":19,"o":10.03,"t":"2026-07-01T16:45:00Z","v":2273,"vw":10.002158},{"c":9.99,"h":10,"l":9.99,"n":12,"o":10,"t":"2026-07-01T17:00:00Z","v":667,"vw":9.994545},{"c":10.03,"h":10.03,"l":9.97,"n":49,"o":9.99,"t":"2026-07-01T17:15:00Z","v":3907,"vw":9.995526},{"c":10.03,"h":10.03,"l":10.025,"n":29,"o":10.025,"t":"2026-07-01T17:30:00Z","v":2997,"vw":10.026201},{"c":10.025,"h":10.05,"l":9.995,"n":55,"o":10.03,"t":"2026-07-01T17:45:00Z","v":9472,"vw":10.015755},{"c":10.025,"h":10.025,"l":10.02,"n":2,"o":10.02,"t":"2026-07-01T18:00:00Z","v":200,"vw":10.0225},{"c":10,"h":10.02,"l":10,"n":6,"o":10.02,"t":"2026-07-01T18:15:00Z","v":311,"vw":10.011111},{"c":10.02,"h":10.0392,"l":10.02,"n":13,"o":10.02,"t":"2026-07-01T18:30:00Z","v":4667,"vw":10.020838},{"c":10,"h":10.0257,"l":10,"n":9,"o":10.0257,"t":"2026-07-01T18:45:00Z","v":814,"vw":10.014597},{"c":10.02,"h":10.02,"l":10,"n":16,"o":10.02,"t":"2026-07-01T19:00:00Z","v":1066,"vw":10.017778},{"c":9.98,"h":10.03,"l":9.965,"n":76,"o":10.015,"t":"2026-07-01T19:15:00Z","v":8824,"vw":9.995392},{"c":9.9739,"h":10.015,"l":9.97,"n":63,"o":9.99,"t":"2026-07-01T19:30:00Z","v":14390,"vw":9.989082},{"c":9.98,"h":10,"l":9.96,"n":325,"o":9.99,"t":"2026-07-01T19:45:00Z","v":14297,"vw":9.981745},{"c":9.97,"h":9.97,"l":9.97,"n":11,"o":9.97,"t":"2026-07-01T20:00:00Z","v":2569,"vw":9.97},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-07-01T21:15:00Z","v":102,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":4,"o":9.85,"t":"2026-07-01T21:30:00Z","v":136,"vw":9.85},{"c":10.08,"h":10.1958,"l":10.03,"n":58,"o":10.11,"t":"2026-07-02T13:30:00Z","v":6633,"vw":10.091541},{"c":10.03,"h":10.09,"l":10,"n":38,"o":10.09,"t":"2026-07-02T13:45:00Z","v":5079,"vw":10.049398},{"c":10,"h":10.05,"l":9.99,"n":36,"o":10.03,"t":"2026-07-02T14:00:00Z","v":3036,"vw":10.029301},{"c":10.035,"h":10.07,"l":10.035,"n":16,"o":10.06,"t":"2026-07-02T14:15:00Z","v":1349,"vw":10.040455},{"c":10.0359,"h":10.045,"l":9.98,"n":141,"o":10.045,"t":"2026-07-02T14:30:00Z","v":9715,"vw":10.001776},{"c":10.04,"h":10.04,"l":9.98,"n":10,"o":9.98,"t":"2026-07-02T14:45:00Z","v":1600,"vw":9.986433},{"c":9.98,"h":10.04,"l":9.98,"n":33,"o":10.03,"t":"2026-07-02T15:00:00Z","v":1243,"vw":10.014789},{"c":10.0199,"h":10.02,"l":9.96,"n":70,"o":9.9801,"t":"2026-07-02T15:15:00Z","v":8963,"vw":9.983988},{"c":10.04,"h":10.04,"l":10,"n":32,"o":10.01,"t":"2026-07-02T15:30:00Z","v":1816,"vw":10.021298},{"c":10.01,"h":10.02,"l":10.01,"n":32,"o":10.01,"t":"2026-07-02T15:45:00Z","v":2726,"vw":10.017071},{"c":10.02,"h":10.02,"l":10,"n":23,"o":10.0031,"t":"2026-07-02T16:00:00Z","v":1329,"vw":10.00598},{"c":10.03,"h":10.06,"l":10,"n":52,"o":10.03,"t":"2026-07-02T16:15:00Z","v":5087,"vw":10.005298},{"c":9.98,"h":10.03,"l":9.98,"n":20,"o":10.03,"t":"2026-07-02T16:30:00Z","v":1202,"vw":10.01392},{"c":9.975,"h":9.9999,"l":9.975,"n":17,"o":9.9999,"t":"2026-07-02T16:45:00Z","v":1541,"vw":9.991963},{"c":9.965,"h":9.98,"l":9.95,"n":40,"o":9.98,"t":"2026-07-02T17:00:00Z","v":3000,"vw":9.958822},{"c":9.96,"h":9.96,"l":9.96,"n":4,"o":9.96,"t":"2026-07-02T17:15:00Z","v":103,"vw":9.96},{"c":9.98,"h":9.98,"l":9.95,"n":46,"o":9.9702,"t":"2026-07-02T17:30:00Z","v":5454,"vw":9.962226},{"c":9.955,"h":9.955,"l":9.955,"n":9,"o":9.955,"t":"2026-07-02T17:45:00Z","v":127,"vw":9.955},{"c":9.955,"h":9.955,"l":9.93,"n":2,"o":9.93,"t":"2026-07-02T18:00:00Z","v":1393,"vw":9.931795},{"c":9.96,"h":9.98,"l":9.93,"n":69,"o":9.955,"t":"2026-07-02T18:15:00Z","v":2574,"vw":9.950851},{"c":9.96,"h":9.96,"l":9.95,"n":29,"o":9.955,"t":"2026-07-02T18:30:00Z","v":2222,"vw":9.95518},{"c":9.9542,"h":9.98,"l":9.9542,"n":32,"o":9.96,"t":"2026-07-02T18:45:00Z","v":1149,"vw":9.9643},{"c":9.9599,"h":9.97,"l":9.945,"n":29,"o":9.97,"t":"2026-07-02T19:00:00Z","v":976,"vw":9.956733},{"c":9.945,"h":9.945,"l":9.93,"n":10,"o":9.93,"t":"2026-07-02T19:15:00Z","v":358,"vw":9.935515},{"c":9.96,"h":9.96,"l":9.94,"n":32,"o":9.96,"t":"2026-07-02T19:30:00Z","v":947,"vw":9.952481},{"c":10.01,"h":10.04,"l":9.94,"n":240,"o":9.95,"t":"2026-07-02T19:45:00Z","v":12304,"vw":10.002621},{"c":10.03,"h":10.03,"l":10.03,"n":6,"o":10.03,"t":"2026-07-02T20:00:00Z","v":3386,"vw":10.03},{"c":10.12,"h":10.12,"l":10.05,"n":5,"o":10.05,"t":"2026-07-02T23:00:00Z","v":2040,"vw":10.083918},{"c":10.7039,"h":10.7039,"l":10.19,"n":4,"o":10.21,"t":"2026-07-06T11:45:00Z","v":5073,"vw":10.20256},{"c":10.18,"h":10.2,"l":10.13,"n":97,"o":10.2,"t":"2026-07-06T13:30:00Z","v":7626,"vw":10.173565},{"c":10.17,"h":10.27,"l":10.17,"n":68,"o":10.2,"t":"2026-07-06T13:45:00Z","v":7000,"vw":10.217359},{"c":10.16,"h":10.2778,"l":10.15,"n":121,"o":10.18,"t":"2026-07-06T14:00:00Z","v":11100,"vw":10.180537},{"c":10.15,"h":10.16,"l":10.14,"n":36,"o":10.1537,"t":"2026-07-06T14:15:00Z","v":4298,"vw":10.149366},{"c":10.13,"h":10.165,"l":10.12,"n":15,"o":10.165,"t":"2026-07-06T14:30:00Z","v":2468,"vw":10.129792},{"c":10.145,"h":10.1699,"l":10.12,"n":51,"o":10.13,"t":"2026-07-06T14:45:00Z","v":4739,"vw":10.139816},{"c":10.18,"h":10.25,"l":10.145,"n":68,"o":10.145,"t":"2026-07-06T15:00:00Z","v":4701,"vw":10.165431},{"c":10.195,"h":10.195,"l":10.15,"n":72,"o":10.18,"t":"2026-07-06T15:15:00Z","v":7139,"vw":10.167946},{"c":10.2,"h":10.29,"l":10.2,"n":114,"o":10.2358,"t":"2026-07-06T15:30:00Z","v":6882,"vw":10.221812},{"c":10.235,"h":10.2614,"l":10.21,"n":14,"o":10.246,"t":"2026-07-06T15:45:00Z","v":1587,"vw":10.244796},{"c":10.2,"h":10.23,"l":10.18,"n":26,"o":10.23,"t":"2026-07-06T16:00:00Z","v":3245,"vw":10.201379},{"c":10.255,"h":10.255,"l":10.2,"n":28,"o":10.2,"t":"2026-07-06T16:15:00Z","v":2009,"vw":10.213681},{"c":10.23,"h":10.255,"l":10.22,"n":66,"o":10.255,"t":"2026-07-06T16:30:00Z","v":9376,"vw":10.237046},{"c":10.21,"h":10.24,"l":10.205,"n":43,"o":10.24,"t":"2026-07-06T16:45:00Z","v":3340,"vw":10.211344},{"c":10.22,"h":10.23,"l":10.195,"n":27,"o":10.2219,"t":"2026-07-06T17:00:00Z","v":3550,"vw":10.216124},{"c":10.23,"h":10.24,"l":10.22,"n":22,"o":10.22,"t":"2026-07-06T17:15:00Z","v":3713,"vw":10.237682},{"c":10.225,"h":10.2408,"l":10.21,"n":84,"o":10.2408,"t":"2026-07-06T17:30:00Z","v":7322,"vw":10.214253},{"c":10.225,"h":10.25,"l":10.2,"n":57,"o":10.2,"t":"2026-07-06T17:45:00Z","v":7277,"vw":10.213585},{"c":10.225,"h":10.225,"l":10.2,"n":14,"o":10.225,"t":"2026-07-06T18:00:00Z","v":2583,"vw":10.222819},{"c":10.2498,"h":10.25,"l":10.225,"n":18,"o":10.225,"t":"2026-07-06T18:15:00Z","v":2097,"vw":10.243503},{"c":10.25,"h":10.27,"l":10.225,"n":40,"o":10.235,"t":"2026-07-06T18:30:00Z","v":2707,"vw":10.251383},{"c":10.22,"h":10.25,"l":10.22,"n":59,"o":10.2201,"t":"2026-07-06T18:45:00Z","v":5368,"vw":10.223951},{"c":10.24,"h":10.27,"l":10.23,"n":128,"o":10.235,"t":"2026-07-06T19:00:00Z","v":3585,"vw":10.236885},{"c":10.285,"h":10.325,"l":10.22,"n":115,"o":10.2445,"t":"2026-07-06T19:15:00Z","v":10344,"vw":10.263035},{"c":10.26,"h":10.2962,"l":10.25,"n":124,"o":10.2932,"t":"2026-07-06T19:30:00Z","v":8657,"vw":10.265891},{"c":10.35,"h":10.35,"l":10.24,"n":244,"o":10.25,"t":"2026-07-06T19:45:00Z","v":8439,"vw":10.281475},{"c":10.34,"h":10.34,"l":10.34,"n":5,"o":10.34,"t":"2026-07-06T20:00:00Z","v":3081,"vw":10.34},{"c":10.35,"h":10.35,"l":10.35,"n":4,"o":10.35,"t":"2026-07-07T13:00:00Z","v":134,"vw":10.35},{"c":10.28,"h":10.7357,"l":10.28,"n":35,"o":10.33,"t":"2026-07-07T13:30:00Z","v":7838,"vw":10.369368},{"c":10.41,"h":10.43,"l":10.33,"n":39,"o":10.42,"t":"2026-07-07T13:45:00Z","v":5239,"vw":10.398894},{"c":10.49,"h":10.49,"l":10.41,"n":12,"o":10.41,"t":"2026-07-07T14:00:00Z","v":2375,"vw":10.439578},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-07-07T14:15:00Z","v":102,"vw":10.48},{"c":10.49,"h":10.49,"l":10.38,"n":62,"o":10.445,"t":"2026-07-07T14:30:00Z","v":5004,"vw":10.414491},{"c":10.425,"h":10.49,"l":10.4,"n":114,"o":10.49,"t":"2026-07-07T14:45:00Z","v":14412,"vw":10.424498},{"c":10.4599,"h":10.4599,"l":10.4327,"n":4,"o":10.4327,"t":"2026-07-07T15:15:00Z","v":216,"vw":10.44541},{"c":10.4357,"h":10.4357,"l":10.39,"n":17,"o":10.43,"t":"2026-07-07T15:30:00Z","v":1752,"vw":10.418004},{"c":10.395,"h":10.4399,"l":10.395,"n":11,"o":10.4399,"t":"2026-07-07T15:45:00Z","v":3041,"vw":10.41248},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-07-07T16:00:00Z","v":221,"vw":10.4},{"c":10.3999,"h":10.3999,"l":10.39,"n":4,"o":10.39,"t":"2026-07-07T16:15:00Z","v":1102,"vw":10.3909},{"c":10.385,"h":10.385,"l":10.385,"n":5,"o":10.385,"t":"2026-07-07T16:30:00Z","v":737,"vw":10.385},{"c":10.35,"h":10.385,"l":10.34,"n":52,"o":10.385,"t":"2026-07-07T16:45:00Z","v":9630,"vw":10.364207},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-07-07T17:00:00Z","v":330,"vw":10.35},{"c":10.36,"h":10.39,"l":10.36,"n":20,"o":10.37,"t":"2026-07-07T17:30:00Z","v":1981,"vw":10.377261},{"c":10.3581,"h":10.365,"l":10.3581,"n":16,"o":10.365,"t":"2026-07-07T17:45:00Z","v":2372,"vw":10.364104},{"c":10.341,"h":10.38,"l":10.341,"n":13,"o":10.36,"t":"2026-07-07T18:00:00Z","v":1072,"vw":10.351233},{"c":10.3627,"h":10.38,"l":10.34,"n":11,"o":10.38,"t":"2026-07-07T18:15:00Z","v":1124,"vw":10.347065},{"c":10.32,"h":10.37,"l":10.32,"n":29,"o":10.37,"t":"2026-07-07T18:30:00Z","v":1164,"vw":10.344167},{"c":10.33,"h":10.33,"l":10.33,"n":6,"o":10.33,"t":"2026-07-07T18:45:00Z","v":219,"vw":10.33},{"c":10.35,"h":10.35,"l":10.34,"n":11,"o":10.34,"t":"2026-07-07T19:00:00Z","v":512,"vw":10.345146},{"c":10.33,"h":10.3499,"l":10.33,"n":24,"o":10.3477,"t":"2026-07-07T19:15:00Z","v":1631,"vw":10.347053},{"c":10.3296,"h":10.34,"l":10.3296,"n":26,"o":10.33,"t":"2026-07-07T19:30:00Z","v":1363,"vw":10.331067},{"c":10.3,"h":10.37,"l":10.3,"n":88,"o":10.34,"t":"2026-07-07T19:45:00Z","v":3197,"vw":10.334881},{"c":10.31,"h":10.315,"l":10.31,"n":4,"o":10.315,"t":"2026-07-07T20:00:00Z","v":3493,"vw":10.310146},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-07-08T11:45:00Z","v":302,"vw":10.45},{"c":10.33,"h":10.51,"l":10.3,"n":64,"o":10.37,"t":"2026-07-08T13:30:00Z","v":9080,"vw":10.349379},{"c":10.405,"h":10.45,"l":10.325,"n":71,"o":10.3857,"t":"2026-07-08T13:45:00Z","v":7218,"vw":10.369572},{"c":10.3102,"h":10.42,"l":10.3001,"n":36,"o":10.36,"t":"2026-07-08T14:00:00Z","v":5832,"vw":10.356972},{"c":10.41,"h":10.41,"l":10.31,"n":53,"o":10.3101,"t":"2026-07-08T14:15:00Z","v":5872,"vw":10.344343},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-07-08T14:30:00Z","v":2302,"vw":10.35},{"c":10.39,"h":10.39,"l":10.34,"n":53,"o":10.37,"t":"2026-07-08T14:45:00Z","v":11741,"vw":10.363081},{"c":10.36,"h":10.385,"l":10.36,"n":36,"o":10.385,"t":"2026-07-08T15:00:00Z","v":3686,"vw":10.376589},{"c":10.35,"h":10.38,"l":10.35,"n":36,"o":10.35,"t":"2026-07-08T15:15:00Z","v":7804,"vw":10.358117},{"c":10.39,"h":10.39,"l":10.36,"n":20,"o":10.36,"t":"2026-07-08T15:30:00Z","v":2398,"vw":10.36225},{"c":10.4391,"h":10.4391,"l":10.3606,"n":27,"o":10.3606,"t":"2026-07-08T15:45:00Z","v":2400,"vw":10.406269},{"c":10.41,"h":10.44,"l":10.41,"n":45,"o":10.415,"t":"2026-07-08T16:00:00Z","v":3893,"vw":10.423206},{"c":10.405,"h":10.42,"l":10.38,"n":122,"o":10.42,"t":"2026-07-08T16:15:00Z","v":10117,"vw":10.387526},{"c":10.4003,"h":10.4003,"l":10.3671,"n":5,"o":10.3671,"t":"2026-07-08T16:30:00Z","v":526,"vw":10.385188},{"c":10.4298,"h":10.4298,"l":10.38,"n":37,"o":10.4,"t":"2026-07-08T16:45:00Z","v":9491,"vw":10.401368},{"c":10.42,"h":10.43,"l":10.42,"n":40,"o":10.42,"t":"2026-07-08T17:00:00Z","v":3085,"vw":10.42045},{"c":10.41,"h":10.41,"l":10.4,"n":72,"o":10.41,"t":"2026-07-08T17:15:00Z","v":5437,"vw":10.401305},{"c":10.4,"h":10.43,"l":10.4,"n":22,"o":10.42,"t":"2026-07-08T17:30:00Z","v":1715,"vw":10.406614},{"c":10.415,"h":10.42,"l":10.4,"n":17,"o":10.42,"t":"2026-07-08T17:45:00Z","v":765,"vw":10.408333},{"c":10.4,"h":10.44,"l":10.38,"n":74,"o":10.4171,"t":"2026-07-08T18:00:00Z","v":12736,"vw":10.396552},{"c":10.4499,"h":10.4499,"l":10.41,"n":31,"o":10.41,"t":"2026-07-08T18:15:00Z","v":6054,"vw":10.418025},{"c":10.42,"h":10.45,"l":10.415,"n":21,"o":10.45,"t":"2026-07-08T18:30:00Z","v":2177,"vw":10.433933},{"c":10.42,"h":10.42,"l":10.4001,"n":22,"o":10.42,"t":"2026-07-08T18:45:00Z","v":2652,"vw":10.411838},{"c":10.365,"h":10.42,"l":10.365,"n":79,"o":10.42,"t":"2026-07-08T19:00:00Z","v":7017,"vw":10.392182},{"c":10.38,"h":10.38,"l":10.35,"n":26,"o":10.365,"t":"2026-07-08T19:15:00Z","v":2046,"vw":10.368606},{"c":10.335,"h":10.366,"l":10.3,"n":106,"o":10.35,"t":"2026-07-08T19:30:00Z","v":11769,"vw":10.333805},{"c":10.25,"h":10.3499,"l":10.25,"n":215,"o":10.335,"t":"2026-07-08T19:45:00Z","v":18098,"vw":10.303097},{"c":10.25,"h":10.25,"l":10.25,"n":11,"o":10.25,"t":"2026-07-08T20:00:00Z","v":2782,"vw":10.25},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-07-09T09:30:00Z","v":414,"vw":8.82},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-07-09T12:00:00Z","v":319,"vw":8.9},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-07-09T13:15:00Z","v":100,"vw":9.15},{"c":8.77,"h":9.0464,"l":8.75,"n":184,"o":8.96,"t":"2026-07-09T13:30:00Z","v":15976,"vw":8.888736},{"c":8.81,"h":8.92,"l":8.7515,"n":125,"o":8.7515,"t":"2026-07-09T13:45:00Z","v":6578,"vw":8.82582},{"c":8.8658,"h":8.87,"l":8.79,"n":51,"o":8.8,"t":"2026-07-09T14:00:00Z","v":6676,"vw":8.813856},{"c":8.9,"h":8.95,"l":8.8588,"n":24,"o":8.8588,"t":"2026-07-09T14:15:00Z","v":1876,"vw":8.900794},{"c":8.91,"h":8.94,"l":8.86,"n":38,"o":8.86,"t":"2026-07-09T14:30:00Z","v":3602,"vw":8.925617},{"c":8.895,"h":8.9054,"l":8.895,"n":17,"o":8.9028,"t":"2026-07-09T14:45:00Z","v":716,"vw":8.9024},{"c":8.93,"h":8.93,"l":8.93,"n":6,"o":8.93,"t":"2026-07-09T15:00:00Z","v":208,"vw":8.93},{"c":8.905,"h":8.93,"l":8.905,"n":35,"o":8.9213,"t":"2026-07-09T15:15:00Z","v":4161,"vw":8.924012},{"c":8.92,"h":8.98,"l":8.905,"n":23,"o":8.905,"t":"2026-07-09T15:30:00Z","v":909,"vw":8.933049},{"c":8.92,"h":8.94,"l":8.915,"n":19,"o":8.94,"t":"2026-07-09T15:45:00Z","v":1057,"vw":8.928027},{"c":8.92,"h":8.94,"l":8.9,"n":44,"o":8.91,"t":"2026-07-09T16:00:00Z","v":3725,"vw":8.922552},{"c":8.9137,"h":8.94,"l":8.9,"n":45,"o":8.9,"t":"2026-07-09T16:15:00Z","v":3604,"vw":8.921743},{"c":8.93,"h":8.96,"l":8.91,"n":30,"o":8.945,"t":"2026-07-09T16:30:00Z","v":1986,"vw":8.933533},{"c":8.9,"h":8.9,"l":8.885,"n":24,"o":8.9,"t":"2026-07-09T16:45:00Z","v":1345,"vw":8.898636},{"c":8.895,"h":8.93,"l":8.895,"n":14,"o":8.895,"t":"2026-07-09T17:00:00Z","v":667,"vw":8.901944},{"c":8.945,"h":8.9729,"l":8.92,"n":42,"o":8.93,"t":"2026-07-09T17:15:00Z","v":2950,"vw":8.940119},{"c":8.94,"h":8.98,"l":8.94,"n":34,"o":8.97,"t":"2026-07-09T17:30:00Z","v":3767,"vw":8.957304},{"c":8.98,"h":8.98,"l":8.96,"n":17,"o":8.96,"t":"2026-07-09T17:45:00Z","v":847,"vw":8.973333},{"c":8.92,"h":8.95,"l":8.92,"n":6,"o":8.95,"t":"2026-07-09T18:00:00Z","v":611,"vw":8.938816},{"c":8.92,"h":8.96,"l":8.92,"n":65,"o":8.94,"t":"2026-07-09T18:15:00Z","v":7150,"vw":8.945754},{"c":8.9316,"h":8.94,"l":8.9,"n":29,"o":8.91,"t":"2026-07-09T18:30:00Z","v":874,"vw":8.921086},{"c":8.92,"h":8.94,"l":8.88,"n":17,"o":8.94,"t":"2026-07-09T18:45:00Z","v":641,"vw":8.92157},{"c":8.9,"h":8.9,"l":8.9,"n":8,"o":8.9,"t":"2026-07-09T19:00:00Z","v":198,"vw":8.9},{"c":8.88,"h":8.9,"l":8.88,"n":63,"o":8.9,"t":"2026-07-09T19:15:00Z","v":2824,"vw":8.886507},{"c":8.91,"h":8.91,"l":8.88,"n":18,"o":8.88,"t":"2026-07-09T19:30:00Z","v":909,"vw":8.899286},{"c":8.89,"h":8.93,"l":8.855,"n":220,"o":8.8824,"t":"2026-07-09T19:45:00Z","v":12920,"vw":8.893651},{"c":8.9,"h":8.9,"l":8.9,"n":21,"o":8.9,"t":"2026-07-09T20:00:00Z","v":4217,"vw":8.9},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-07-09T21:30:00Z","v":199,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-07-09T22:00:00Z","v":125,"vw":8.86},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-07-10T09:30:00Z","v":138,"vw":8.89},{"c":8.97,"h":8.99,"l":8.855,"n":76,"o":8.9,"t":"2026-07-10T13:30:00Z","v":17559,"vw":8.895917},{"c":8.99,"h":8.99,"l":8.97,"n":13,"o":8.97,"t":"2026-07-10T13:45:00Z","v":717,"vw":8.978},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-07-10T14:00:00Z","v":303,"vw":8.98},{"c":8.99,"h":9,"l":8.91,"n":56,"o":8.98,"t":"2026-07-10T14:15:00Z","v":5337,"vw":8.959681},{"c":9.015,"h":9.015,"l":8.995,"n":19,"o":9,"t":"2026-07-10T14:30:00Z","v":1068,"vw":9.001096},{"c":9.015,"h":9.015,"l":9.015,"n":2,"o":9.015,"t":"2026-07-10T14:45:00Z","v":101,"vw":9.015},{"c":9,"h":9.01,"l":8.99,"n":30,"o":8.9909,"t":"2026-07-10T15:00:00Z","v":1995,"vw":8.998333},{"c":8.99,"h":9.005,"l":8.99,"n":8,"o":9.005,"t":"2026-07-10T15:15:00Z","v":305,"vw":8.998333},{"c":8.97,"h":8.98,"l":8.97,"n":3,"o":8.98,"t":"2026-07-10T15:30:00Z","v":202,"vw":8.975},{"c":8.97,"h":8.97,"l":8.96,"n":13,"o":8.96,"t":"2026-07-10T15:45:00Z","v":372,"vw":8.965},{"c":8.91,"h":8.97,"l":8.91,"n":54,"o":8.97,"t":"2026-07-10T16:15:00Z","v":7008,"vw":8.945248},{"c":8.9,"h":8.9,"l":8.9,"n":17,"o":8.9,"t":"2026-07-10T16:30:00Z","v":954,"vw":8.9},{"c":8.885,"h":8.9,"l":8.88,"n":20,"o":8.9,"t":"2026-07-10T16:45:00Z","v":1083,"vw":8.891785},{"c":8.91,"h":8.91,"l":8.87,"n":43,"o":8.8702,"t":"2026-07-10T17:00:00Z","v":6177,"vw":8.876389},{"c":8.91,"h":8.92,"l":8.91,"n":27,"o":8.91,"t":"2026-07-10T17:15:00Z","v":2225,"vw":8.91539},{"c":8.895,"h":8.895,"l":8.895,"n":3,"o":8.895,"t":"2026-07-10T17:30:00Z","v":108,"vw":8.895},{"c":8.87,"h":8.9,"l":8.87,"n":26,"o":8.9,"t":"2026-07-10T17:45:00Z","v":1928,"vw":8.881441},{"c":8.895,"h":8.895,"l":8.895,"n":7,"o":8.895,"t":"2026-07-10T18:00:00Z","v":210,"vw":8.895},{"c":8.895,"h":8.9,"l":8.89,"n":10,"o":8.9,"t":"2026-07-10T18:15:00Z","v":1778,"vw":8.893405},{"c":8.9,"h":8.92,"l":8.89,"n":32,"o":8.895,"t":"2026-07-10T18:30:00Z","v":3383,"vw":8.900165},{"c":8.88,"h":8.88,"l":8.88,"n":9,"o":8.88,"t":"2026-07-10T18:45:00Z","v":372,"vw":8.88},{"c":8.905,"h":8.9187,"l":8.86,"n":17,"o":8.86,"t":"2026-07-10T19:00:00Z","v":1245,"vw":8.900253},{"c":8.905,"h":8.905,"l":8.905,"n":10,"o":8.905,"t":"2026-07-10T19:15:00Z","v":235,"vw":8.905},{"c":8.865,"h":8.935,"l":8.865,"n":93,"o":8.905,"t":"2026-07-10T19:30:00Z","v":7741,"vw":8.896188},{"c":8.88,"h":8.9,"l":8.84,"n":169,"o":8.87,"t":"2026-07-10T19:45:00Z","v":8761,"vw":8.875273},{"c":8.88,"h":8.88,"l":8.88,"n":16,"o":8.88,"t":"2026-07-10T20:00:00Z","v":6036,"vw":8.88},{"c":8.8508,"h":8.9587,"l":8.81,"n":22,"o":8.81,"t":"2026-07-13T13:30:00Z","v":4822,"vw":8.829982},{"c":8.81,"h":8.9792,"l":8.8,"n":37,"o":8.9792,"t":"2026-07-13T14:00:00Z","v":7735,"vw":8.82811},{"c":8.76,"h":8.8399,"l":8.76,"n":21,"o":8.81,"t":"2026-07-13T14:15:00Z","v":3813,"vw":8.799661},{"c":8.76,"h":8.78,"l":8.705,"n":15,"o":8.78,"t":"2026-07-13T14:30:00Z","v":3579,"vw":8.748569},{"c":8.73,"h":8.7668,"l":8.73,"n":20,"o":8.76,"t":"2026-07-13T14:45:00Z","v":4159,"vw":8.757367},{"c":8.75,"h":8.75,"l":8.715,"n":50,"o":8.75,"t":"2026-07-13T15:00:00Z","v":5902,"vw":8.726852},{"c":8.7799,"h":8.7799,"l":8.74,"n":8,"o":8.77,"t":"2026-07-13T15:15:00Z","v":2591,"vw":8.764581},{"c":8.74,"h":8.74,"l":8.74,"n":6,"o":8.74,"t":"2026-07-13T15:45:00Z","v":221,"vw":8.74},{"c":8.745,"h":8.7699,"l":8.74,"n":19,"o":8.7424,"t":"2026-07-13T16:15:00Z","v":3962,"vw":8.756487},{"c":8.73,"h":8.75,"l":8.72,"n":21,"o":8.745,"t":"2026-07-13T16:30:00Z","v":1495,"vw":8.733917},{"c":8.715,"h":8.75,"l":8.7109,"n":19,"o":8.73,"t":"2026-07-13T16:45:00Z","v":2389,"vw":8.725263},{"c":8.685,"h":8.685,"l":8.68,"n":4,"o":8.68,"t":"2026-07-13T17:15:00Z","v":1303,"vw":8.681152},{"c":8.685,"h":8.71,"l":8.685,"n":2,"o":8.71,"t":"2026-07-13T17:30:00Z","v":200,"vw":8.6975},{"c":8.69,"h":8.71,"l":8.68,"n":14,"o":8.68,"t":"2026-07-13T17:45:00Z","v":945,"vw":8.69336},{"c":8.665,"h":8.74,"l":8.6316,"n":28,"o":8.74,"t":"2026-07-13T18:00:00Z","v":2978,"vw":8.695293},{"c":8.695,"h":8.7,"l":8.665,"n":17,"o":8.665,"t":"2026-07-13T18:15:00Z","v":1770,"vw":8.693078},{"c":8.7,"h":8.7245,"l":8.695,"n":7,"o":8.695,"t":"2026-07-13T18:30:00Z","v":2731,"vw":8.709865},{"c":8.665,"h":8.67,"l":8.65,"n":19,"o":8.67,"t":"2026-07-13T18:45:00Z","v":1333,"vw":8.665722},{"c":8.695,"h":8.695,"l":8.665,"n":10,"o":8.6841,"t":"2026-07-13T19:00:00Z","v":1447,"vw":8.686442},{"c":8.68,"h":8.7,"l":8.68,"n":7,"o":8.7,"t":"2026-07-13T19:30:00Z","v":264,"vw":8.69},{"c":8.67,"h":8.72,"l":8.67,"n":70,"o":8.68,"t":"2026-07-13T19:45:00Z","v":3184,"vw":8.694814},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-07-13T20:00:00Z","v":4253,"vw":8.7},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-07-14T12:30:00Z","v":1527,"vw":8.75},{"c":8.785,"h":8.785,"l":8.7,"n":18,"o":8.7,"t":"2026-07-14T13:30:00Z","v":3221,"vw":8.778754},{"c":8.8,"h":8.8,"l":8.78,"n":27,"o":8.7987,"t":"2026-07-14T14:00:00Z","v":2111,"vw":8.791651},{"c":8.77,"h":8.77,"l":8.77,"n":5,"o":8.77,"t":"2026-07-14T14:15:00Z","v":184,"vw":8.77},{"c":8.79,"h":8.8,"l":8.78,"n":18,"o":8.8,"t":"2026-07-14T15:00:00Z","v":1553,"vw":8.783274},{"c":8.7775,"h":8.8,"l":8.775,"n":76,"o":8.78,"t":"2026-07-14T15:15:00Z","v":5115,"vw":8.785645},{"c":8.735,"h":8.77,"l":8.735,"n":15,"o":8.77,"t":"2026-07-14T15:30:00Z","v":840,"vw":8.752857},{"c":8.765,"h":8.765,"l":8.75,"n":60,"o":8.75,"t":"2026-07-14T15:45:00Z","v":805,"vw":8.7575},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-07-14T16:00:00Z","v":183,"vw":8.75},{"c":8.75,"h":8.79,"l":8.75,"n":3,"o":8.79,"t":"2026-07-14T16:15:00Z","v":4247,"vw":8.789055},{"c":8.78,"h":8.85,"l":8.7631,"n":93,"o":8.7631,"t":"2026-07-14T16:45:00Z","v":7277,"vw":8.810204},{"c":8.775,"h":8.775,"l":8.73,"n":17,"o":8.775,"t":"2026-07-14T17:00:00Z","v":1528,"vw":8.764872},{"c":8.765,"h":8.8084,"l":8.7301,"n":23,"o":8.775,"t":"2026-07-14T17:15:00Z","v":3798,"vw":8.767227},{"c":8.7559,"h":8.775,"l":8.7559,"n":3,"o":8.775,"t":"2026-07-14T17:30:00Z","v":355,"vw":8.761357},{"c":8.775,"h":8.78,"l":8.775,"n":8,"o":8.78,"t":"2026-07-14T17:45:00Z","v":566,"vw":8.77875},{"c":8.77,"h":8.775,"l":8.7501,"n":24,"o":8.775,"t":"2026-07-14T18:00:00Z","v":2673,"vw":8.767087},{"c":8.82,"h":8.83,"l":8.78,"n":29,"o":8.78,"t":"2026-07-14T18:30:00Z","v":2607,"vw":8.809002},{"c":8.82,"h":8.82,"l":8.82,"n":9,"o":8.82,"t":"2026-07-14T18:45:00Z","v":749,"vw":8.82},{"c":8.79,"h":8.82,"l":8.76,"n":41,"o":8.82,"t":"2026-07-14T19:00:00Z","v":6102,"vw":8.809098},{"c":8.83,"h":8.83,"l":8.79,"n":19,"o":8.79,"t":"2026-07-14T19:15:00Z","v":1669,"vw":8.823567},{"c":8.785,"h":8.81,"l":8.785,"n":18,"o":8.7894,"t":"2026-07-14T19:30:00Z","v":1063,"vw":8.797677},{"c":8.76,"h":8.785,"l":8.76,"n":145,"o":8.785,"t":"2026-07-14T19:45:00Z","v":8722,"vw":8.76348},{"c":8.77,"h":8.77,"l":8.77,"n":12,"o":8.77,"t":"2026-07-14T20:00:00Z","v":6313,"vw":8.77},{"c":8.87,"h":8.9117,"l":8.87,"n":10,"o":8.87,"t":"2026-07-15T13:30:00Z","v":1304,"vw":8.880738},{"c":8.93,"h":8.93,"l":8.835,"n":25,"o":8.835,"t":"2026-07-15T13:45:00Z","v":3137,"vw":8.882595},{"c":8.965,"h":8.965,"l":8.91,"n":30,"o":8.955,"t":"2026-07-15T14:00:00Z","v":3303,"vw":8.934294},{"c":8.97,"h":9,"l":8.95,"n":42,"o":8.99,"t":"2026-07-15T14:15:00Z","v":5947,"vw":8.993091},{"c":8.97,"h":9.02,"l":8.97,"n":47,"o":8.97,"t":"2026-07-15T14:30:00Z","v":6894,"vw":8.982608},{"c":8.95,"h":8.9501,"l":8.94,"n":24,"o":8.9501,"t":"2026-07-15T14:45:00Z","v":2151,"vw":8.949025},{"c":8.96,"h":8.96,"l":8.94,"n":20,"o":8.94,"t":"2026-07-15T15:30:00Z","v":1680,"vw":8.945226},{"c":9.02,"h":9.02,"l":8.94,"n":45,"o":8.95,"t":"2026-07-15T15:45:00Z","v":4820,"vw":8.978555},{"c":8.97,"h":8.995,"l":8.94,"n":20,"o":8.97,"t":"2026-07-15T16:00:00Z","v":1432,"vw":8.972205},{"c":8.97,"h":8.99,"l":8.97,"n":5,"o":8.99,"t":"2026-07-15T16:15:00Z","v":313,"vw":8.983333},{"c":9,"h":9,"l":8.97,"n":20,"o":8.97,"t":"2026-07-15T16:30:00Z","v":3726,"vw":8.982412},{"c":8.94,"h":9.0351,"l":8.93,"n":107,"o":8.985,"t":"2026-07-15T16:45:00Z","v":13055,"vw":8.963672},{"c":9.0265,"h":9.0265,"l":8.95,"n":19,"o":8.9648,"t":"2026-07-15T17:00:00Z","v":1576,"vw":8.983563},{"c":8.94,"h":9,"l":8.94,"n":23,"o":8.975,"t":"2026-07-15T17:15:00Z","v":6733,"vw":8.973047},{"c":8.95,"h":8.9599,"l":8.93,"n":31,"o":8.94,"t":"2026-07-15T17:30:00Z","v":3567,"vw":8.938401},{"c":8.96,"h":8.96,"l":8.93,"n":16,"o":8.96,"t":"2026-07-15T17:45:00Z","v":720,"vw":8.9525},{"c":8.9,"h":8.96,"l":8.885,"n":141,"o":8.95,"t":"2026-07-15T18:00:00Z","v":12250,"vw":8.91383},{"c":8.9,"h":8.9,"l":8.8913,"n":80,"o":8.9,"t":"2026-07-15T18:15:00Z","v":8616,"vw":8.897714},{"c":8.91,"h":8.92,"l":8.9,"n":39,"o":8.9,"t":"2026-07-15T18:30:00Z","v":2032,"vw":8.9025},{"c":8.92,"h":8.9299,"l":8.8901,"n":43,"o":8.91,"t":"2026-07-15T18:45:00Z","v":4516,"vw":8.908455},{"c":8.91,"h":8.92,"l":8.9,"n":35,"o":8.92,"t":"2026-07-15T19:00:00Z","v":2096,"vw":8.912013},{"c":8.91,"h":8.91,"l":8.9,"n":24,"o":8.91,"t":"2026-07-15T19:15:00Z","v":1153,"vw":8.908827},{"c":8.945,"h":8.95,"l":8.88,"n":115,"o":8.91,"t":"2026-07-15T19:30:00Z","v":7566,"vw":8.91529},{"c":8.99,"h":9,"l":8.94,"n":222,"o":8.95,"t":"2026-07-15T19:45:00Z","v":17903,"vw":8.977036},{"c":8.98,"h":8.98,"l":8.98,"n":12,"o":8.98,"t":"2026-07-15T20:00:00Z","v":5003,"vw":8.98},{"c":9.05,"h":9.07,"l":9.02,"n":21,"o":9.02,"t":"2026-07-16T13:30:00Z","v":972,"vw":9.030322},{"c":8.98,"h":9.02,"l":8.98,"n":43,"o":9.02,"t":"2026-07-16T13:45:00Z","v":4114,"vw":9.01115},{"c":8.8801,"h":8.925,"l":8.8801,"n":9,"o":8.925,"t":"2026-07-16T14:00:00Z","v":1609,"vw":8.882906},{"c":8.8901,"h":8.8901,"l":8.8901,"n":11,"o":8.8901,"t":"2026-07-16T14:30:00Z","v":1087,"vw":8.8901},{"c":8.99,"h":9.02,"l":8.99,"n":17,"o":9,"t":"2026-07-16T14:45:00Z","v":926,"vw":9.000298},{"c":8.975,"h":8.99,"l":8.935,"n":49,"o":8.97,"t":"2026-07-16T15:00:00Z","v":32608,"vw":8.950362},{"c":9,"h":9.01,"l":8.97,"n":44,"o":8.97,"t":"2026-07-16T15:15:00Z","v":29761,"vw":9.000919},{"c":9.0162,"h":9.035,"l":8.98,"n":135,"o":9.01,"t":"2026-07-16T15:30:00Z","v":18676,"vw":9.004376},{"c":9.02,"h":9.02,"l":9.02,"n":5,"o":9.02,"t":"2026-07-16T15:45:00Z","v":207,"vw":9.02},{"c":9.055,"h":9.08,"l":9.02,"n":43,"o":9.02,"t":"2026-07-16T16:00:00Z","v":4473,"vw":9.053116},{"c":9.04,"h":9.07,"l":9.02,"n":61,"o":9.05,"t":"2026-07-16T16:15:00Z","v":7472,"vw":9.041951},{"c":9.03,"h":9.06,"l":9,"n":104,"o":9.05,"t":"2026-07-16T16:30:00Z","v":8757,"vw":9.011412},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-07-16T17:00:00Z","v":203,"vw":9.03},{"c":9.035,"h":9.05,"l":9.03,"n":16,"o":9.03,"t":"2026-07-16T17:15:00Z","v":1960,"vw":9.031511},{"c":9.01,"h":9.05,"l":9.01,"n":36,"o":9.035,"t":"2026-07-16T17:30:00Z","v":2954,"vw":9.0343},{"c":9,"h":9.01,"l":8.965,"n":18,"o":9,"t":"2026-07-16T18:00:00Z","v":890,"vw":8.995336},{"c":9.01,"h":9.01,"l":8.9893,"n":29,"o":8.99,"t":"2026-07-16T18:15:00Z","v":1955,"vw":8.994028},{"c":8.99,"h":9.01,"l":8.99,"n":35,"o":9,"t":"2026-07-16T19:00:00Z","v":1447,"vw":9.004792},{"c":9,"h":9,"l":8.965,"n":20,"o":8.9725,"t":"2026-07-16T19:15:00Z","v":2029,"vw":8.976214},{"c":9.03,"h":9.05,"l":8.9772,"n":85,"o":9,"t":"2026-07-16T19:30:00Z","v":4282,"vw":9.018385},{"c":8.98,"h":9.04,"l":8.94,"n":218,"o":9.02,"t":"2026-07-16T19:45:00Z","v":16164,"vw":8.983958},{"c":8.98,"h":8.98,"l":8.98,"n":9,"o":8.98,"t":"2026-07-16T20:00:00Z","v":3423,"vw":8.98},{"c":8.82,"h":8.9,"l":8.82,"n":16,"o":8.9,"t":"2026-07-17T13:30:00Z","v":1138,"vw":8.847778},{"c":8.81,"h":8.89,"l":8.81,"n":18,"o":8.89,"t":"2026-07-17T13:45:00Z","v":3465,"vw":8.880969},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-07-17T14:00:00Z","v":101,"vw":8.85},{"c":8.805,"h":8.84,"l":8.805,"n":19,"o":8.83,"t":"2026-07-17T14:15:00Z","v":1475,"vw":8.833572},{"c":8.795,"h":8.81,"l":8.79,"n":26,"o":8.81,"t":"2026-07-17T14:30:00Z","v":1995,"vw":8.8},{"c":8.82,"h":8.82,"l":8.78,"n":19,"o":8.8,"t":"2026-07-17T14:45:00Z","v":2146,"vw":8.801721},{"c":8.815,"h":8.815,"l":8.815,"n":2,"o":8.815,"t":"2026-07-17T15:00:00Z","v":117,"vw":8.815},{"c":8.795,"h":8.795,"l":8.78,"n":13,"o":8.78,"t":"2026-07-17T15:15:00Z","v":872,"vw":8.785319},{"c":8.7801,"h":8.81,"l":8.76,"n":65,"o":8.81,"t":"2026-07-17T15:30:00Z","v":5229,"vw":8.777725},{"c":8.78,"h":8.8,"l":8.7501,"n":7,"o":8.8,"t":"2026-07-17T15:45:00Z","v":1433,"vw":8.762803},{"c":8.79,"h":8.79,"l":8.76,"n":23,"o":8.76,"t":"2026-07-17T16:00:00Z","v":1261,"vw":8.779167},{"c":8.835,"h":8.85,"l":8.79,"n":23,"o":8.81,"t":"2026-07-17T16:15:00Z","v":2326,"vw":8.832826},{"c":8.865,"h":8.8749,"l":8.855,"n":34,"o":8.855,"t":"2026-07-17T16:30:00Z","v":4605,"vw":8.863786},{"c":8.865,"h":8.865,"l":8.865,"n":4,"o":8.865,"t":"2026-07-17T16:45:00Z","v":134,"vw":8.865},{"c":8.89,"h":8.89,"l":8.8788,"n":14,"o":8.8788,"t":"2026-07-17T17:00:00Z","v":515,"vw":8.882175},{"c":8.9,"h":8.9,"l":8.89,"n":4,"o":8.9,"t":"2026-07-17T17:15:00Z","v":319,"vw":8.896667},{"c":8.89,"h":8.9,"l":8.8663,"n":32,"o":8.89,"t":"2026-07-17T17:30:00Z","v":2140,"vw":8.881813},{"c":8.87,"h":8.88,"l":8.87,"n":15,"o":8.88,"t":"2026-07-17T17:45:00Z","v":509,"vw":8.873333},{"c":8.86,"h":8.88,"l":8.84,"n":56,"o":8.86,"t":"2026-07-17T18:00:00Z","v":12069,"vw":8.855096},{"c":8.85,"h":8.8598,"l":8.85,"n":8,"o":8.8598,"t":"2026-07-17T18:15:00Z","v":709,"vw":8.85805},{"c":8.85,"h":8.88,"l":8.84,"n":37,"o":8.85,"t":"2026-07-17T18:30:00Z","v":7470,"vw":8.852558},{"c":8.88,"h":8.9,"l":8.87,"n":78,"o":8.88,"t":"2026-07-17T18:45:00Z","v":3964,"vw":8.878641},{"c":8.85,"h":8.88,"l":8.85,"n":24,"o":8.88,"t":"2026-07-17T19:00:00Z","v":2531,"vw":8.86093},{"c":8.865,"h":8.865,"l":8.85,"n":9,"o":8.85,"t":"2026-07-17T19:15:00Z","v":505,"vw":8.859596},{"c":8.885,"h":8.89,"l":8.87,"n":43,"o":8.88,"t":"2026-07-17T19:30:00Z","v":3131,"vw":8.882498},{"c":8.86,"h":8.9,"l":8.85,"n":98,"o":8.9,"t":"2026-07-17T19:45:00Z","v":5237,"vw":8.878716},{"c":8.89,"h":8.89,"l":8.89,"n":8,"o":8.89,"t":"2026-07-17T20:00:00Z","v":5831,"vw":8.89},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-07-17T20:45:00Z","v":100,"vw":8.74},{"c":8.9,"h":8.92,"l":8.9,"n":17,"o":8.92,"t":"2026-07-20T13:30:00Z","v":4214,"vw":8.904107},{"c":8.93,"h":8.93,"l":8.895,"n":4,"o":8.895,"t":"2026-07-20T13:45:00Z","v":2100,"vw":8.896667},{"c":8.94,"h":8.94,"l":8.91,"n":19,"o":8.91,"t":"2026-07-20T14:00:00Z","v":1241,"vw":8.91929},{"c":8.91,"h":8.95,"l":8.91,"n":5,"o":8.95,"t":"2026-07-20T14:15:00Z","v":429,"vw":8.929802},{"c":8.95,"h":8.95,"l":8.92,"n":23,"o":8.92,"t":"2026-07-20T14:30:00Z","v":1545,"vw":8.930455},{"c":8.9499,"h":8.9499,"l":8.9499,"n":2,"o":8.9499,"t":"2026-07-20T14:45:00Z","v":528,"vw":8.9499},{"c":8.94,"h":8.95,"l":8.935,"n":28,"o":8.95,"t":"2026-07-20T15:00:00Z","v":1875,"vw":8.947727},{"c":8.93,"h":8.935,"l":8.93,"n":24,"o":8.93,"t":"2026-07-20T15:15:00Z","v":1734,"vw":8.930343},{"c":8.94,"h":8.95,"l":8.94,"n":8,"o":8.945,"t":"2026-07-20T15:30:00Z","v":601,"vw":8.947},{"c":8.925,"h":8.95,"l":8.92,"n":52,"o":8.95,"t":"2026-07-20T15:45:00Z","v":3073,"vw":8.935487},{"c":8.925,"h":8.93,"l":8.91,"n":24,"o":8.93,"t":"2026-07-20T16:00:00Z","v":2720,"vw":8.91797},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-07-20T16:30:00Z","v":188,"vw":8.93},{"c":8.95,"h":8.95,"l":8.9212,"n":33,"o":8.93,"t":"2026-07-20T16:45:00Z","v":3050,"vw":8.934766},{"c":8.9399,"h":8.9399,"l":8.91,"n":50,"o":8.9371,"t":"2026-07-20T17:00:00Z","v":7663,"vw":8.922813},{"c":8.93,"h":8.93,"l":8.93,"n":6,"o":8.93,"t":"2026-07-20T17:15:00Z","v":206,"vw":8.93},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-07-20T17:30:00Z","v":150,"vw":8.93},{"c":8.95,"h":8.95,"l":8.93,"n":10,"o":8.93,"t":"2026-07-20T18:00:00Z","v":2695,"vw":8.940474},{"c":8.95,"h":8.95,"l":8.945,"n":8,"o":8.95,"t":"2026-07-20T18:15:00Z","v":593,"vw":8.948333},{"c":8.92,"h":8.935,"l":8.92,"n":34,"o":8.93,"t":"2026-07-20T18:30:00Z","v":2336,"vw":8.9294},{"c":8.9,"h":8.93,"l":8.9,"n":40,"o":8.92,"t":"2026-07-20T18:45:00Z","v":3376,"vw":8.911272},{"c":8.895,"h":8.9099,"l":8.895,"n":12,"o":8.9099,"t":"2026-07-20T19:15:00Z","v":784,"vw":8.90404},{"c":8.89,"h":8.89,"l":8.89,"n":10,"o":8.89,"t":"2026-07-20T19:30:00Z","v":312,"vw":8.89},{"c":8.89,"h":8.905,"l":8.86,"n":148,"o":8.89,"t":"2026-07-20T19:45:00Z","v":8741,"vw":8.87717},{"c":8.87,"h":8.87,"l":8.87,"n":4,"o":8.87,"t":"2026-07-20T20:00:00Z","v":3399,"vw":8.87},{"c":8.81,"h":8.91,"l":8.81,"n":53,"o":8.91,"t":"2026-07-21T13:30:00Z","v":9559,"vw":8.84615},{"c":8.88,"h":8.88,"l":8.845,"n":34,"o":8.845,"t":"2026-07-21T14:00:00Z","v":1304,"vw":8.853127},{"c":8.895,"h":8.9,"l":8.89,"n":20,"o":8.89,"t":"2026-07-21T14:15:00Z","v":1417,"vw":8.891923},{"c":8.84,"h":8.84,"l":8.84,"n":6,"o":8.84,"t":"2026-07-21T15:00:00Z","v":172,"vw":8.84},{"c":8.87,"h":8.88,"l":8.855,"n":27,"o":8.88,"t":"2026-07-21T15:30:00Z","v":2837,"vw":8.857182},{"c":8.875,"h":8.88,"l":8.85,"n":85,"o":8.865,"t":"2026-07-21T15:45:00Z","v":3636,"vw":8.863397},{"c":8.875,"h":8.88,"l":8.875,"n":18,"o":8.875,"t":"2026-07-21T16:00:00Z","v":1127,"vw":8.87675},{"c":8.89,"h":8.89,"l":8.875,"n":23,"o":8.875,"t":"2026-07-21T16:15:00Z","v":1254,"vw":8.885455},{"c":8.88,"h":8.89,"l":8.88,"n":37,"o":8.89,"t":"2026-07-21T16:30:00Z","v":1388,"vw":8.886369},{"c":8.885,"h":8.9,"l":8.88,"n":42,"o":8.88,"t":"2026-07-21T16:45:00Z","v":1515,"vw":8.888314},{"c":8.87,"h":8.89,"l":8.87,"n":9,"o":8.89,"t":"2026-07-21T17:00:00Z","v":211,"vw":8.88},{"c":8.885,"h":8.885,"l":8.875,"n":9,"o":8.875,"t":"2026-07-21T17:15:00Z","v":213,"vw":8.88},{"c":8.88,"h":8.88,"l":8.88,"n":11,"o":8.88,"t":"2026-07-21T17:30:00Z","v":190,"vw":8.88},{"c":8.905,"h":8.9139,"l":8.88,"n":20,"o":8.89,"t":"2026-07-21T17:45:00Z","v":979,"vw":8.899943},{"c":8.91,"h":8.91,"l":8.91,"n":6,"o":8.91,"t":"2026-07-21T18:00:00Z","v":234,"vw":8.91},{"c":8.9,"h":8.91,"l":8.9,"n":37,"o":8.91,"t":"2026-07-21T18:15:00Z","v":1063,"vw":8.906},{"c":8.9,"h":8.9,"l":8.8824,"n":21,"o":8.885,"t":"2026-07-21T18:30:00Z","v":674,"vw":8.886548},{"c":8.875,"h":8.88,"l":8.875,"n":16,"o":8.88,"t":"2026-07-21T18:45:00Z","v":416,"vw":8.876667},{"c":8.855,"h":8.8978,"l":8.855,"n":72,"o":8.855,"t":"2026-07-21T19:00:00Z","v":2306,"vw":8.873792},{"c":8.88,"h":8.89,"l":8.855,"n":21,"o":8.855,"t":"2026-07-21T19:15:00Z","v":555,"vw":8.875482},{"c":8.86,"h":8.88,"l":8.86,"n":25,"o":8.8649,"t":"2026-07-21T19:30:00Z","v":928,"vw":8.870449},{"c":8.865,"h":8.9,"l":8.86,"n":208,"o":8.87,"t":"2026-07-21T19:45:00Z","v":7360,"vw":8.880685},{"c":8.87,"h":8.87,"l":8.87,"n":4,"o":8.87,"t":"2026-07-21T20:00:00Z","v":2047,"vw":8.87},{"c":8.87,"h":8.89,"l":8.82,"n":8,"o":8.83,"t":"2026-07-22T13:30:00Z","v":1174,"vw":8.858097},{"c":8.8,"h":8.82,"l":8.76,"n":18,"o":8.82,"t":"2026-07-22T13:45:00Z","v":4341,"vw":8.810315},{"c":8.83,"h":8.84,"l":8.8,"n":26,"o":8.8,"t":"2026-07-22T14:00:00Z","v":1476,"vw":8.821667},{"c":8.82,"h":8.875,"l":8.82,"n":17,"o":8.875,"t":"2026-07-22T14:15:00Z","v":1095,"vw":8.85245},{"c":8.845,"h":8.85,"l":8.84,"n":11,"o":8.85,"t":"2026-07-22T14:30:00Z","v":741,"vw":8.845833},{"c":8.86,"h":8.87,"l":8.85,"n":14,"o":8.85,"t":"2026-07-22T14:45:00Z","v":818,"vw":8.861429},{"c":8.82,"h":8.86,"l":8.82,"n":98,"o":8.86,"t":"2026-07-22T15:00:00Z","v":20050,"vw":8.839497},{"c":8.83,"h":8.83,"l":8.82,"n":14,"o":8.82,"t":"2026-07-22T15:15:00Z","v":776,"vw":8.823333},{"c":8.83,"h":8.8358,"l":8.83,"n":11,"o":8.8358,"t":"2026-07-22T15:30:00Z","v":2663,"vw":8.835072},{"c":8.85,"h":8.85,"l":8.83,"n":49,"o":8.83,"t":"2026-07-22T15:45:00Z","v":13759,"vw":8.835002},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-07-22T16:00:00Z","v":206,"vw":8.85},{"c":8.83,"h":8.86,"l":8.83,"n":16,"o":8.86,"t":"2026-07-22T16:15:00Z","v":1012,"vw":8.85},{"c":8.845,"h":8.86,"l":8.845,"n":24,"o":8.86,"t":"2026-07-22T16:30:00Z","v":1794,"vw":8.847813},{"c":8.87,"h":8.87,"l":8.84,"n":52,"o":8.85,"t":"2026-07-22T16:45:00Z","v":10404,"vw":8.849323},{"c":8.86,"h":8.885,"l":8.86,"n":22,"o":8.87,"t":"2026-07-22T17:00:00Z","v":1431,"vw":8.8675},{"c":8.83,"h":8.85,"l":8.81,"n":47,"o":8.85,"t":"2026-07-22T17:15:00Z","v":4409,"vw":8.821378},{"c":8.83,"h":8.83,"l":8.82,"n":3,"o":8.82,"t":"2026-07-22T17:30:00Z","v":210,"vw":8.825},{"c":8.835,"h":8.835,"l":8.835,"n":5,"o":8.835,"t":"2026-07-22T17:45:00Z","v":161,"vw":8.835},{"c":8.835,"h":8.835,"l":8.835,"n":9,"o":8.835,"t":"2026-07-22T18:00:00Z","v":835,"vw":8.835},{"c":8.835,"h":8.8455,"l":8.835,"n":5,"o":8.835,"t":"2026-07-22T18:15:00Z","v":347,"vw":8.839175},{"c":8.835,"h":8.835,"l":8.835,"n":5,"o":8.835,"t":"2026-07-22T18:30:00Z","v":326,"vw":8.835},{"c":8.85,"h":8.85,"l":8.835,"n":17,"o":8.835,"t":"2026-07-22T18:45:00Z","v":1046,"vw":8.843038},{"c":8.85,"h":8.86,"l":8.84,"n":35,"o":8.84,"t":"2026-07-22T19:00:00Z","v":1840,"vw":8.85},{"c":8.84,"h":8.8663,"l":8.82,"n":53,"o":8.845,"t":"2026-07-22T19:15:00Z","v":5695,"vw":8.835928},{"c":8.83,"h":8.83,"l":8.805,"n":64,"o":8.82,"t":"2026-07-22T19:30:00Z","v":4383,"vw":8.81973},{"c":8.84,"h":8.85,"l":8.8145,"n":236,"o":8.8145,"t":"2026-07-22T19:45:00Z","v":6585,"vw":8.831185},{"c":8.84,"h":8.84,"l":8.84,"n":4,"o":8.84,"t":"2026-07-22T20:00:00Z","v":1693,"vw":8.84},{"c":8.83,"h":8.85,"l":8.76,"n":36,"o":8.85,"t":"2026-07-23T13:30:00Z","v":3640,"vw":8.810421},{"c":8.82,"h":8.84,"l":8.8024,"n":18,"o":8.8024,"t":"2026-07-23T13:45:00Z","v":1614,"vw":8.812578},{"c":8.8,"h":8.82,"l":8.8,"n":6,"o":8.82,"t":"2026-07-23T14:00:00Z","v":324,"vw":8.81},{"c":8.82,"h":8.82,"l":8.77,"n":24,"o":8.8,"t":"2026-07-23T14:15:00Z","v":2048,"vw":8.794171},{"c":8.77,"h":8.78,"l":8.77,"n":30,"o":8.78,"t":"2026-07-23T14:30:00Z","v":3704,"vw":8.779671},{"c":8.75,"h":8.775,"l":8.75,"n":9,"o":8.775,"t":"2026-07-23T14:45:00Z","v":446,"vw":8.765},{"c":8.72,"h":8.75,"l":8.72,"n":25,"o":8.75,"t":"2026-07-23T15:00:00Z","v":1665,"vw":8.742327},{"c":8.715,"h":8.76,"l":8.7,"n":55,"o":8.71,"t":"2026-07-23T15:15:00Z","v":6992,"vw":8.722959},{"c":8.72,"h":8.72,"l":8.7,"n":17,"o":8.7,"t":"2026-07-23T15:30:00Z","v":605,"vw":8.70875},{"c":8.7,"h":8.715,"l":8.7,"n":25,"o":8.715,"t":"2026-07-23T15:45:00Z","v":700,"vw":8.710976},{"c":8.6995,"h":8.71,"l":8.69,"n":19,"o":8.69,"t":"2026-07-23T16:00:00Z","v":809,"vw":8.699866},{"c":8.715,"h":8.72,"l":8.7,"n":14,"o":8.7,"t":"2026-07-23T16:15:00Z","v":973,"vw":8.711894},{"c":8.645,"h":8.7299,"l":8.645,"n":68,"o":8.7255,"t":"2026-07-23T16:30:00Z","v":7628,"vw":8.683042},{"c":8.66,"h":8.66,"l":8.645,"n":10,"o":8.645,"t":"2026-07-23T16:45:00Z","v":353,"vw":8.655},{"c":8.635,"h":8.635,"l":8.61,"n":86,"o":8.62,"t":"2026-07-23T17:00:00Z","v":9524,"vw":8.620886},{"c":8.6524,"h":8.66,"l":8.61,"n":15,"o":8.635,"t":"2026-07-23T17:15:00Z","v":855,"vw":8.634842},{"c":8.61,"h":8.63,"l":8.61,"n":10,"o":8.61,"t":"2026-07-23T17:30:00Z","v":553,"vw":8.614},{"c":8.63,"h":8.63,"l":8.61,"n":20,"o":8.63,"t":"2026-07-23T17:45:00Z","v":1120,"vw":8.624286},{"c":8.61,"h":8.62,"l":8.61,"n":32,"o":8.62,"t":"2026-07-23T18:00:00Z","v":2852,"vw":8.6108},{"c":8.61,"h":8.63,"l":8.61,"n":48,"o":8.61,"t":"2026-07-23T18:15:00Z","v":2698,"vw":8.619062},{"c":8.63,"h":8.63,"l":8.62,"n":10,"o":8.62,"t":"2026-07-23T18:30:00Z","v":1040,"vw":8.628974},{"c":8.63,"h":8.63,"l":8.6,"n":51,"o":8.62,"t":"2026-07-23T18:45:00Z","v":2872,"vw":8.624323},{"c":8.62,"h":8.66,"l":8.6,"n":51,"o":8.6,"t":"2026-07-23T19:00:00Z","v":6754,"vw":8.627426},{"c":8.6,"h":8.62,"l":8.6,"n":33,"o":8.61,"t":"2026-07-23T19:15:00Z","v":1631,"vw":8.609455},{"c":8.62,"h":8.63,"l":8.6,"n":61,"o":8.63,"t":"2026-07-23T19:30:00Z","v":3201,"vw":8.613983},{"c":8.64,"h":8.66,"l":8.61,"n":162,"o":8.61,"t":"2026-07-23T19:45:00Z","v":7736,"vw":8.624646},{"c":8.64,"h":8.64,"l":8.64,"n":10,"o":8.64,"t":"2026-07-23T20:00:00Z","v":2192,"vw":8.64},{"c":8.695,"h":8.695,"l":8.59,"n":25,"o":8.59,"t":"2026-07-24T13:30:00Z","v":2206,"vw":8.635185},{"c":8.58,"h":8.6,"l":8.58,"n":45,"o":8.6,"t":"2026-07-24T13:45:00Z","v":2905,"vw":8.599166},{"c":8.56,"h":8.63,"l":8.56,"n":26,"o":8.625,"t":"2026-07-24T14:00:00Z","v":1728,"vw":8.606129},{"c":8.47,"h":8.58,"l":8.47,"n":174,"o":8.56,"t":"2026-07-24T14:15:00Z","v":13890,"vw":8.524901},{"c":8.53,"h":8.53,"l":8.505,"n":27,"o":8.5197,"t":"2026-07-24T14:30:00Z","v":1585,"vw":8.512434},{"c":8.48,"h":8.51,"l":8.48,"n":10,"o":8.51,"t":"2026-07-24T14:45:00Z","v":454,"vw":8.5},{"c":8.52,"h":8.52,"l":8.48,"n":23,"o":8.49,"t":"2026-07-24T15:00:00Z","v":1109,"vw":8.502841},{"c":8.55,"h":8.55,"l":8.5,"n":62,"o":8.505,"t":"2026-07-24T15:15:00Z","v":5329,"vw":8.520795},{"c":8.565,"h":8.565,"l":8.565,"n":15,"o":8.565,"t":"2026-07-24T15:30:00Z","v":1023,"vw":8.565},{"c":8.5857,"h":8.5857,"l":8.54,"n":43,"o":8.565,"t":"2026-07-24T15:45:00Z","v":9517,"vw":8.564299},{"c":8.55,"h":8.565,"l":8.54,"n":8,"o":8.54,"t":"2026-07-24T16:00:00Z","v":564,"vw":8.555196},{"c":8.59,"h":8.62,"l":8.55,"n":109,"o":8.565,"t":"2026-07-24T16:15:00Z","v":5349,"vw":8.598497},{"c":8.61,"h":8.615,"l":8.59,"n":58,"o":8.615,"t":"2026-07-24T16:30:00Z","v":1328,"vw":8.61},{"c":8.61,"h":8.61,"l":8.6,"n":11,"o":8.6,"t":"2026-07-24T16:45:00Z","v":606,"vw":8.6025},{"c":8.605,"h":8.64,"l":8.6,"n":77,"o":8.62,"t":"2026-07-24T17:00:00Z","v":2746,"vw":8.620981},{"c":8.54,"h":8.585,"l":8.54,"n":33,"o":8.58,"t":"2026-07-24T17:15:00Z","v":2135,"vw":8.556267},{"c":8.565,"h":8.58,"l":8.54,"n":20,"o":8.57,"t":"2026-07-24T17:30:00Z","v":1145,"vw":8.56375},{"c":8.61,"h":8.61,"l":8.565,"n":35,"o":8.61,"t":"2026-07-24T17:45:00Z","v":2520,"vw":8.584261},{"c":8.6099,"h":8.6099,"l":8.575,"n":11,"o":8.575,"t":"2026-07-24T18:00:00Z","v":563,"vw":8.591864},{"c":8.54,"h":8.575,"l":8.54,"n":8,"o":8.575,"t":"2026-07-24T18:15:00Z","v":429,"vw":8.563333},{"c":8.565,"h":8.575,"l":8.54,"n":26,"o":8.55,"t":"2026-07-24T18:30:00Z","v":2825,"vw":8.564192},{"c":8.54,"h":8.5664,"l":8.54,"n":45,"o":8.54,"t":"2026-07-24T18:45:00Z","v":2314,"vw":8.556612},{"c":8.56,"h":8.56,"l":8.54,"n":7,"o":8.54,"t":"2026-07-24T19:00:00Z","v":230,"vw":8.55},{"c":8.555,"h":8.5592,"l":8.555,"n":20,"o":8.555,"t":"2026-07-24T19:15:00Z","v":679,"vw":8.556639},{"c":8.535,"h":8.55,"l":8.53,"n":34,"o":8.55,"t":"2026-07-24T19:30:00Z","v":1715,"vw":8.539275},{"c":8.57,"h":8.57,"l":8.51,"n":295,"o":8.52,"t":"2026-07-24T19:45:00Z","v":15373,"vw":8.534665},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-07-24T20:00:00Z","v":2177,"vw":8.57},{"c":8.64,"h":8.65,"l":8.55,"n":21,"o":8.55,"t":"2026-07-27T13:30:00Z","v":1727,"vw":8.599615},{"c":8.755,"h":8.755,"l":8.645,"n":20,"o":8.645,"t":"2026-07-27T13:45:00Z","v":3097,"vw":8.656651},{"c":8.565,"h":8.6297,"l":8.565,"n":5,"o":8.6297,"t":"2026-07-27T14:30:00Z","v":262,"vw":8.59735},{"c":8.62,"h":8.64,"l":8.55,"n":33,"o":8.55,"t":"2026-07-27T14:45:00Z","v":3289,"vw":8.5954},{"c":8.66,"h":8.68,"l":8.65,"n":47,"o":8.65,"t":"2026-07-27T15:00:00Z","v":8769,"vw":8.661637},{"c":8.69,"h":8.69,"l":8.69,"n":11,"o":8.69,"t":"2026-07-27T15:15:00Z","v":414,"vw":8.69},{"c":8.66,"h":8.675,"l":8.66,"n":32,"o":8.675,"t":"2026-07-27T15:30:00Z","v":1444,"vw":8.66451},{"c":8.64,"h":8.64,"l":8.62,"n":14,"o":8.64,"t":"2026-07-27T15:45:00Z","v":1766,"vw":8.638518},{"c":8.575,"h":8.66,"l":8.565,"n":59,"o":8.646,"t":"2026-07-27T16:00:00Z","v":6396,"vw":8.595474},{"c":8.63,"h":8.63,"l":8.63,"n":3,"o":8.63,"t":"2026-07-27T16:15:00Z","v":246,"vw":8.63},{"c":8.65,"h":8.65,"l":8.62,"n":17,"o":8.6201,"t":"2026-07-27T16:30:00Z","v":1067,"vw":8.630236},{"c":8.615,"h":8.62,"l":8.59,"n":21,"o":8.62,"t":"2026-07-27T16:45:00Z","v":1001,"vw":8.614182},{"c":8.62,"h":8.62,"l":8.59,"n":4,"o":8.59,"t":"2026-07-27T17:00:00Z","v":264,"vw":8.605},{"c":8.59,"h":8.62,"l":8.59,"n":12,"o":8.6,"t":"2026-07-27T17:15:00Z","v":489,"vw":8.603333},{"c":8.63,"h":8.63,"l":8.6,"n":55,"o":8.6101,"t":"2026-07-27T17:30:00Z","v":3369,"vw":8.613471},{"c":8.65,"h":8.65,"l":8.635,"n":9,"o":8.635,"t":"2026-07-27T17:45:00Z","v":343,"vw":8.6425},{"c":8.65,"h":8.65,"l":8.64,"n":22,"o":8.64,"t":"2026-07-27T18:15:00Z","v":1354,"vw":8.643},{"c":8.645,"h":8.645,"l":8.645,"n":3,"o":8.645,"t":"2026-07-27T18:30:00Z","v":109,"vw":8.645},{"c":8.63,"h":8.6594,"l":8.63,"n":38,"o":8.65,"t":"2026-07-27T18:45:00Z","v":2831,"vw":8.639088},{"c":8.66,"h":8.66,"l":8.645,"n":11,"o":8.645,"t":"2026-07-27T19:00:00Z","v":352,"vw":8.65},{"c":8.645,"h":8.6539,"l":8.64,"n":22,"o":8.6539,"t":"2026-07-27T19:15:00Z","v":705,"vw":8.647836},{"c":8.67,"h":8.675,"l":8.645,"n":81,"o":8.645,"t":"2026-07-27T19:30:00Z","v":4306,"vw":8.666596},{"c":8.66,"h":8.69,"l":8.62,"n":289,"o":8.67,"t":"2026-07-27T19:45:00Z","v":16673,"vw":8.66129},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-07-27T20:00:00Z","v":4372,"vw":8.67},{"c":8.66,"h":8.74,"l":8.65,"n":14,"o":8.74,"t":"2026-07-28T13:30:00Z","v":1839,"vw":8.66411},{"c":8.5532,"h":8.68,"l":8.5532,"n":188,"o":8.64,"t":"2026-07-28T13:45:00Z","v":18315,"vw":8.611264},{"c":8.69,"h":8.69,"l":8.67,"n":36,"o":8.67,"t":"2026-07-28T14:00:00Z","v":1917,"vw":8.685721},{"c":8.74,"h":8.74,"l":8.715,"n":23,"o":8.715,"t":"2026-07-28T14:15:00Z","v":2140,"vw":8.732851},{"c":8.715,"h":8.73,"l":8.715,"n":26,"o":8.73,"t":"2026-07-28T14:30:00Z","v":729,"vw":8.72},{"c":8.7,"h":8.7,"l":8.6201,"n":9,"o":8.665,"t":"2026-07-28T14:45:00Z","v":923,"vw":8.641555},{"c":8.71,"h":8.72,"l":8.67,"n":27,"o":8.67,"t":"2026-07-28T15:00:00Z","v":1110,"vw":8.692975},{"c":8.74,"h":8.74,"l":8.68,"n":31,"o":8.72,"t":"2026-07-28T15:15:00Z","v":2312,"vw":8.720147},{"c":8.695,"h":8.71,"l":8.65,"n":86,"o":8.69,"t":"2026-07-28T15:30:00Z","v":6181,"vw":8.681898},{"c":8.65,"h":8.7,"l":8.64,"n":34,"o":8.66,"t":"2026-07-28T15:45:00Z","v":2397,"vw":8.661929},{"c":8.6306,"h":8.6811,"l":8.6,"n":66,"o":8.6811,"t":"2026-07-28T16:00:00Z","v":8128,"vw":8.611569},{"c":8.64,"h":8.64,"l":8.6,"n":12,"o":8.61,"t":"2026-07-28T16:15:00Z","v":851,"vw":8.63},{"c":8.5901,"h":8.63,"l":8.5901,"n":17,"o":8.61,"t":"2026-07-28T16:30:00Z","v":926,"vw":8.614495},{"c":8.615,"h":8.615,"l":8.6,"n":16,"o":8.6,"t":"2026-07-28T16:45:00Z","v":590,"vw":8.608789},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-07-28T17:00:00Z","v":130,"vw":8.58},{"c":8.58,"h":8.6,"l":8.58,"n":8,"o":8.6,"t":"2026-07-28T17:15:00Z","v":528,"vw":8.586667},{"c":8.62,"h":8.62,"l":8.58,"n":5,"o":8.62,"t":"2026-07-28T17:30:00Z","v":496,"vw":8.609873},{"c":8.625,"h":8.625,"l":8.57,"n":42,"o":8.58,"t":"2026-07-28T17:45:00Z","v":4628,"vw":8.588144},{"c":8.58,"h":8.6665,"l":8.58,"n":39,"o":8.6665,"t":"2026-07-28T18:00:00Z","v":2005,"vw":8.619536},{"c":8.62,"h":8.62,"l":8.58,"n":63,"o":8.58,"t":"2026-07-28T18:15:00Z","v":4990,"vw":8.610328},{"c":8.62,"h":8.62,"l":8.58,"n":37,"o":8.58,"t":"2026-07-28T18:30:00Z","v":2511,"vw":8.59375},{"c":8.62,"h":8.62,"l":8.62,"n":8,"o":8.62,"t":"2026-07-28T18:45:00Z","v":470,"vw":8.62},{"c":8.61,"h":8.61,"l":8.59,"n":17,"o":8.59,"t":"2026-07-28T19:00:00Z","v":1119,"vw":8.607462},{"c":8.605,"h":8.6136,"l":8.58,"n":28,"o":8.61,"t":"2026-07-28T19:15:00Z","v":1571,"vw":8.598881},{"c":8.6078,"h":8.62,"l":8.605,"n":22,"o":8.605,"t":"2026-07-28T19:30:00Z","v":1064,"vw":8.608842},{"c":8.66,"h":8.69,"l":8.59,"n":249,"o":8.59,"t":"2026-07-28T19:45:00Z","v":12785,"vw":8.630461},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-07-28T20:00:00Z","v":2965,"vw":8.65},{"c":8.69,"h":8.695,"l":8.62,"n":32,"o":8.62,"t":"2026-07-29T13:30:00Z","v":10501,"vw":8.649725},{"c":8.69,"h":8.69,"l":8.69,"n":8,"o":8.69,"t":"2026-07-29T13:45:00Z","v":449,"vw":8.69},{"c":8.69,"h":8.72,"l":8.69,"n":16,"o":8.69,"t":"2026-07-29T14:00:00Z","v":2052,"vw":8.692713},{"c":8.69,"h":8.69,"l":8.69,"n":8,"o":8.69,"t":"2026-07-29T14:15:00Z","v":426,"vw":8.69},{"c":8.695,"h":8.695,"l":8.695,"n":2,"o":8.695,"t":"2026-07-29T14:30:00Z","v":184,"vw":8.695},{"c":8.695,"h":8.73,"l":8.67,"n":26,"o":8.69,"t":"2026-07-29T14:45:00Z","v":3193,"vw":8.695242},{"c":8.68,"h":8.695,"l":8.65,"n":61,"o":8.665,"t":"2026-07-29T15:00:00Z","v":7211,"vw":8.662834},{"c":8.66,"h":8.66,"l":8.66,"n":13,"o":8.66,"t":"2026-07-29T15:15:00Z","v":609,"vw":8.66},{"c":8.645,"h":8.675,"l":8.63,"n":45,"o":8.63,"t":"2026-07-29T15:30:00Z","v":4487,"vw":8.6625},{"c":8.705,"h":8.73,"l":8.645,"n":62,"o":8.6572,"t":"2026-07-29T15:45:00Z","v":15334,"vw":8.698844},{"c":8.63,"h":8.705,"l":8.63,"n":141,"o":8.705,"t":"2026-07-29T16:00:00Z","v":12797,"vw":8.65849},{"c":8.61,"h":8.6356,"l":8.61,"n":71,"o":8.63,"t":"2026-07-29T16:15:00Z","v":1968,"vw":8.621484},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-07-29T16:30:00Z","v":217,"vw":8.6},{"c":8.61,"h":8.625,"l":8.59,"n":28,"o":8.6,"t":"2026-07-29T16:45:00Z","v":3607,"vw":8.600699},{"c":8.595,"h":8.595,"l":8.59,"n":36,"o":8.59,"t":"2026-07-29T17:00:00Z","v":2702,"vw":8.5934},{"c":8.55,"h":8.595,"l":8.55,"n":21,"o":8.56,"t":"2026-07-29T17:15:00Z","v":1403,"vw":8.580857},{"c":8.56,"h":8.595,"l":8.56,"n":4,"o":8.595,"t":"2026-07-29T17:30:00Z","v":327,"vw":8.571667},{"c":8.5883,"h":8.6,"l":8.57,"n":21,"o":8.595,"t":"2026-07-29T17:45:00Z","v":1375,"vw":8.588186},{"c":8.62,"h":8.71,"l":8.6,"n":35,"o":8.64,"t":"2026-07-29T18:00:00Z","v":1301,"vw":8.646634},{"c":8.615,"h":8.62,"l":8.5963,"n":27,"o":8.62,"t":"2026-07-29T18:15:00Z","v":1099,"vw":8.609229},{"c":8.615,"h":8.615,"l":8.5902,"n":22,"o":8.615,"t":"2026-07-29T18:30:00Z","v":823,"vw":8.603234},{"c":8.655,"h":8.655,"l":8.615,"n":156,"o":8.615,"t":"2026-07-29T18:45:00Z","v":8895,"vw":8.621592},{"c":8.655,"h":8.655,"l":8.655,"n":11,"o":8.655,"t":"2026-07-29T19:00:00Z","v":915,"vw":8.655},{"c":8.655,"h":8.6742,"l":8.62,"n":26,"o":8.6742,"t":"2026-07-29T19:15:00Z","v":1809,"vw":8.651183},{"c":8.6,"h":8.63,"l":8.59,"n":52,"o":8.63,"t":"2026-07-29T19:30:00Z","v":4410,"vw":8.606173},{"c":8.585,"h":8.62,"l":8.56,"n":174,"o":8.6,"t":"2026-07-29T19:45:00Z","v":11235,"vw":8.589995},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-07-29T20:00:00Z","v":1771,"vw":8.6},{"c":8.55,"h":8.73,"l":8.55,"n":9,"o":8.67,"t":"2026-07-30T13:30:00Z","v":506,"vw":8.627606},{"c":8.5,"h":8.575,"l":8.5,"n":20,"o":8.56,"t":"2026-07-30T13:45:00Z","v":1645,"vw":8.548933},{"c":8.46,"h":8.515,"l":8.46,"n":23,"o":8.5,"t":"2026-07-30T14:00:00Z","v":1870,"vw":8.490144},{"c":8.48,"h":8.48,"l":8.48,"n":8,"o":8.48,"t":"2026-07-30T14:15:00Z","v":215,"vw":8.48},{"c":8.5263,"h":8.5263,"l":8.43,"n":10,"o":8.43,"t":"2026-07-30T14:30:00Z","v":342,"vw":8.467038},{"c":8.48,"h":8.48,"l":8.48,"n":12,"o":8.48,"t":"2026-07-30T14:45:00Z","v":424,"vw":8.48},{"c":8.43,"h":8.48,"l":8.43,"n":4,"o":8.48,"t":"2026-07-30T15:00:00Z","v":236,"vw":8.455},{"c":8.485,"h":8.52,"l":8.44,"n":28,"o":8.44,"t":"2026-07-30T15:15:00Z","v":1209,"vw":8.475},{"c":8.47,"h":8.47,"l":8.45,"n":12,"o":8.45,"t":"2026-07-30T15:30:00Z","v":362,"vw":8.46},{"c":8.5281,"h":8.5281,"l":8.46,"n":12,"o":8.46,"t":"2026-07-30T15:45:00Z","v":310,"vw":8.4827},{"c":8.46,"h":8.495,"l":8.46,"n":6,"o":8.495,"t":"2026-07-30T16:00:00Z","v":204,"vw":8.4775},{"c":8.52,"h":8.52,"l":8.48,"n":22,"o":8.5177,"t":"2026-07-30T16:15:00Z","v":846,"vw":8.501241},{"c":8.51,"h":8.51,"l":8.49,"n":35,"o":8.51,"t":"2026-07-30T16:30:00Z","v":1502,"vw":8.503275},{"c":8.42,"h":8.49,"l":8.42,"n":96,"o":8.48,"t":"2026-07-30T16:45:00Z","v":3736,"vw":8.473276},{"c":8.42,"h":8.45,"l":8.42,"n":26,"o":8.45,"t":"2026-07-30T17:00:00Z","v":1801,"vw":8.433964},{"c":8.44,"h":8.44,"l":8.44,"n":9,"o":8.44,"t":"2026-07-30T17:15:00Z","v":375,"vw":8.44},{"c":8.41,"h":8.435,"l":8.41,"n":10,"o":8.41,"t":"2026-07-30T17:30:00Z","v":421,"vw":8.422952},{"c":8.41,"h":8.435,"l":8.4,"n":25,"o":8.4,"t":"2026-07-30T17:45:00Z","v":838,"vw":8.419064},{"c":8.445,"h":8.4699,"l":8.41,"n":56,"o":8.41,"t":"2026-07-30T18:00:00Z","v":4490,"vw":8.457524},{"c":8.445,"h":8.445,"l":8.42,"n":24,"o":8.445,"t":"2026-07-30T18:15:00Z","v":1127,"vw":8.430745},{"c":8.445,"h":8.445,"l":8.42,"n":61,"o":8.42,"t":"2026-07-30T18:30:00Z","v":3398,"vw":8.442522},{"c":8.445,"h":8.445,"l":8.43,"n":25,"o":8.43,"t":"2026-07-30T18:45:00Z","v":640,"vw":8.439},{"c":8.46,"h":8.46,"l":8.43,"n":55,"o":8.445,"t":"2026-07-30T19:00:00Z","v":4458,"vw":8.449625},{"c":8.43,"h":8.4755,"l":8.43,"n":30,"o":8.455,"t":"2026-07-30T19:15:00Z","v":3395,"vw":8.460361},{"c":8.47,"h":8.4706,"l":8.43,"n":67,"o":8.455,"t":"2026-07-30T19:30:00Z","v":3127,"vw":8.458551},{"c":8.48,"h":8.5,"l":8.43,"n":307,"o":8.47,"t":"2026-07-30T19:45:00Z","v":20998,"vw":8.455209},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-07-30T20:00:00Z","v":3216,"vw":8.49},{"c":8.5,"h":8.61,"l":8.5,"n":29,"o":8.53,"t":"2026-07-31T13:30:00Z","v":1960,"vw":8.523984},{"c":8.51,"h":8.55,"l":8.45,"n":61,"o":8.5,"t":"2026-07-31T13:45:00Z","v":11332,"vw":8.492955},{"c":8.41,"h":8.45,"l":8.41,"n":17,"o":8.45,"t":"2026-07-31T14:00:00Z","v":5746,"vw":8.428764},{"c":8.4,"h":8.41,"l":8.4,"n":13,"o":8.41,"t":"2026-07-31T14:15:00Z","v":681,"vw":8.408038},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-07-31T14:30:00Z","v":1157,"vw":8.41},{"c":8.4375,"h":8.4375,"l":8.43,"n":22,"o":8.43,"t":"2026-07-31T15:00:00Z","v":926,"vw":8.431989},{"c":8.41,"h":8.41,"l":8.41,"n":8,"o":8.41,"t":"2026-07-31T15:15:00Z","v":486,"vw":8.41},{"c":8.3922,"h":8.415,"l":8.37,"n":15,"o":8.415,"t":"2026-07-31T15:30:00Z","v":800,"vw":8.404477},{"c":8.415,"h":8.4574,"l":8.38,"n":25,"o":8.38,"t":"2026-07-31T15:45:00Z","v":2666,"vw":8.414345},{"c":8.42,"h":8.46,"l":8.365,"n":13,"o":8.46,"t":"2026-07-31T16:00:00Z","v":4182,"vw":8.413208},{"c":8.4,"h":8.42,"l":8.4,"n":33,"o":8.41,"t":"2026-07-31T16:15:00Z","v":1455,"vw":8.410908},{"c":8.4,"h":8.44,"l":8.4,"n":14,"o":8.4,"t":"2026-07-31T16:45:00Z","v":793,"vw":8.425866},{"c":8.43,"h":8.43,"l":8.43,"n":11,"o":8.43,"t":"2026-07-31T17:00:00Z","v":417,"vw":8.43},{"c":8.43,"h":8.43,"l":8.4,"n":11,"o":8.4,"t":"2026-07-31T17:15:00Z","v":1038,"vw":8.403333},{"c":8.43,"h":8.43,"l":8.4,"n":42,"o":8.4,"t":"2026-07-31T17:45:00Z","v":1996,"vw":8.418861},{"c":8.44,"h":8.465,"l":8.42,"n":73,"o":8.43,"t":"2026-07-31T18:00:00Z","v":5287,"vw":8.433782},{"c":8.41,"h":8.445,"l":8.41,"n":5,"o":8.445,"t":"2026-07-31T18:15:00Z","v":322,"vw":8.433333},{"c":8.42,"h":8.435,"l":8.42,"n":10,"o":8.435,"t":"2026-07-31T18:30:00Z","v":609,"vw":8.4324},{"c":8.41,"h":8.4546,"l":8.41,"n":9,"o":8.43,"t":"2026-07-31T18:45:00Z","v":1672,"vw":8.447186},{"c":8.41,"h":8.44,"l":8.41,"n":39,"o":8.43,"t":"2026-07-31T19:00:00Z","v":3589,"vw":8.428155},{"c":8.4038,"h":8.435,"l":8.4038,"n":31,"o":8.42,"t":"2026-07-31T19:15:00Z","v":3828,"vw":8.424884},{"c":8.41,"h":8.435,"l":8.4,"n":144,"o":8.41,"t":"2026-07-31T19:30:00Z","v":11987,"vw":8.403192},{"c":8.42,"h":8.46,"l":8.41,"n":239,"o":8.45,"t":"2026-07-31T19:45:00Z","v":10773,"vw":8.430732},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-07-31T20:00:00Z","v":4157,"vw":8.45},{"c":8.66,"h":8.66,"l":8.43,"n":8,"o":8.43,"t":"2026-08-03T13:30:00Z","v":503,"vw":8.503737},{"c":8.52,"h":8.65,"l":8.5086,"n":20,"o":8.5086,"t":"2026-08-03T13:45:00Z","v":1152,"vw":8.526705},{"c":8.45,"h":8.56,"l":8.45,"n":74,"o":8.56,"t":"2026-08-03T14:00:00Z","v":8404,"vw":8.479082},{"c":8.45,"h":8.505,"l":8.42,"n":116,"o":8.45,"t":"2026-08-03T14:15:00Z","v":13198,"vw":8.447937},{"c":8.45,"h":8.48,"l":8.435,"n":49,"o":8.44,"t":"2026-08-03T14:30:00Z","v":1627,"vw":8.455425},{"c":8.45,"h":8.465,"l":8.45,"n":32,"o":8.465,"t":"2026-08-03T14:45:00Z","v":924,"vw":8.4575},{"c":8.42,"h":8.465,"l":8.42,"n":38,"o":8.465,"t":"2026-08-03T15:00:00Z","v":1412,"vw":8.4495},{"c":8.42,"h":8.448,"l":8.4,"n":88,"o":8.42,"t":"2026-08-03T15:15:00Z","v":11055,"vw":8.414281},{"c":8.48,"h":8.495,"l":8.42,"n":64,"o":8.435,"t":"2026-08-03T15:30:00Z","v":3796,"vw":8.448556},{"c":8.48,"h":8.495,"l":8.47,"n":18,"o":8.48,"t":"2026-08-03T15:45:00Z","v":926,"vw":8.48125},{"c":8.496,"h":8.52,"l":8.485,"n":23,"o":8.52,"t":"2026-08-03T16:00:00Z","v":1900,"vw":8.49487},{"c":8.505,"h":8.56,"l":8.5,"n":109,"o":8.5,"t":"2026-08-03T16:15:00Z","v":5223,"vw":8.523781},{"c":8.5,"h":8.515,"l":8.5,"n":36,"o":8.515,"t":"2026-08-03T16:30:00Z","v":1663,"vw":8.514},{"c":8.515,"h":8.53,"l":8.5,"n":45,"o":8.515,"t":"2026-08-03T16:45:00Z","v":3015,"vw":8.515559},{"c":8.505,"h":8.54,"l":8.5,"n":80,"o":8.5,"t":"2026-08-03T17:00:00Z","v":4779,"vw":8.519857},{"c":8.505,"h":8.52,"l":8.505,"n":33,"o":8.505,"t":"2026-08-03T17:15:00Z","v":1435,"vw":8.5085},{"c":8.5,"h":8.5,"l":8.49,"n":15,"o":8.49,"t":"2026-08-03T17:30:00Z","v":750,"vw":8.497508},{"c":8.5,"h":8.5,"l":8.4901,"n":65,"o":8.5,"t":"2026-08-03T17:45:00Z","v":3670,"vw":8.4967},{"c":8.505,"h":8.53,"l":8.49,"n":97,"o":8.5,"t":"2026-08-03T18:00:00Z","v":6715,"vw":8.506482},{"c":8.49,"h":8.525,"l":8.49,"n":116,"o":8.505,"t":"2026-08-03T18:15:00Z","v":6212,"vw":8.510767},{"c":8.48,"h":8.495,"l":8.48,"n":45,"o":8.49,"t":"2026-08-03T18:30:00Z","v":3145,"vw":8.489078},{"c":8.4835,"h":8.495,"l":8.48,"n":24,"o":8.48,"t":"2026-08-03T18:45:00Z","v":752,"vw":8.487993},{"c":8.49,"h":8.495,"l":8.48,"n":57,"o":8.495,"t":"2026-08-03T19:00:00Z","v":2068,"vw":8.491256},{"c":8.48,"h":8.495,"l":8.48,"n":70,"o":8.49,"t":"2026-08-03T19:15:00Z","v":2005,"vw":8.49},{"c":8.49,"h":8.495,"l":8.48,"n":45,"o":8.495,"t":"2026-08-03T19:30:00Z","v":1337,"vw":8.489444},{"c":8.51,"h":8.51,"l":8.46,"n":362,"o":8.49,"t":"2026-08-03T19:45:00Z","v":17275,"vw":8.479697},{"c":8.51,"h":8.51,"l":8.51,"n":13,"o":8.51,"t":"2026-08-03T20:00:00Z","v":8897,"vw":8.51},{"c":8.54,"h":8.54,"l":8.53,"n":12,"o":8.53,"t":"2026-08-04T13:30:00Z","v":1044,"vw":8.531334},{"c":8.51,"h":8.54,"l":8.51,"n":51,"o":8.54,"t":"2026-08-04T13:45:00Z","v":7402,"vw":8.539523},{"c":8.51,"h":8.53,"l":8.51,"n":76,"o":8.52,"t":"2026-08-04T14:00:00Z","v":5445,"vw":8.513577},{"c":8.47,"h":8.53,"l":8.46,"n":37,"o":8.53,"t":"2026-08-04T14:15:00Z","v":1350,"vw":8.497391},{"c":8.47,"h":8.47,"l":8.47,"n":10,"o":8.47,"t":"2026-08-04T14:30:00Z","v":405,"vw":8.47},{"c":8.48,"h":8.48,"l":8.44,"n":18,"o":8.44,"t":"2026-08-04T14:45:00Z","v":782,"vw":8.473151},{"c":8.455,"h":8.46,"l":8.44,"n":27,"o":8.44,"t":"2026-08-04T15:00:00Z","v":1261,"vw":8.453125},{"c":8.435,"h":8.485,"l":8.42,"n":149,"o":8.46,"t":"2026-08-04T15:15:00Z","v":12442,"vw":8.454764},{"c":8.46,"h":8.46,"l":8.44,"n":24,"o":8.46,"t":"2026-08-04T15:30:00Z","v":2834,"vw":8.458062},{"c":8.455,"h":8.48,"l":8.455,"n":35,"o":8.46,"t":"2026-08-04T15:45:00Z","v":1388,"vw":8.466429},{"c":8.48,"h":8.48,"l":8.46,"n":7,"o":8.46,"t":"2026-08-04T16:00:00Z","v":373,"vw":8.472},{"c":8.43,"h":8.44,"l":8.43,"n":5,"o":8.44,"t":"2026-08-04T16:15:00Z","v":229,"vw":8.435},{"c":8.43,"h":8.45,"l":8.43,"n":16,"o":8.43,"t":"2026-08-04T16:30:00Z","v":670,"vw":8.442},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-08-04T16:45:00Z","v":125,"vw":8.42},{"c":8.42,"h":8.44,"l":8.42,"n":28,"o":8.43,"t":"2026-08-04T17:00:00Z","v":2269,"vw":8.430496},{"c":8.435,"h":8.47,"l":8.43,"n":44,"o":8.43,"t":"2026-08-04T17:15:00Z","v":5622,"vw":8.432575},{"c":8.4417,"h":8.4417,"l":8.435,"n":9,"o":8.435,"t":"2026-08-04T17:30:00Z","v":660,"vw":8.436226},{"c":8.43,"h":8.43,"l":8.41,"n":6,"o":8.41,"t":"2026-08-04T17:45:00Z","v":273,"vw":8.42},{"c":8.41,"h":8.42,"l":8.41,"n":86,"o":8.42,"t":"2026-08-04T18:00:00Z","v":5625,"vw":8.411025},{"c":8.405,"h":8.42,"l":8.405,"n":154,"o":8.41,"t":"2026-08-04T18:15:00Z","v":3912,"vw":8.410251},{"c":8.4,"h":8.415,"l":8.4,"n":50,"o":8.415,"t":"2026-08-04T18:30:00Z","v":1197,"vw":8.410556},{"c":8.41,"h":8.41,"l":8.4,"n":43,"o":8.4,"t":"2026-08-04T18:45:00Z","v":2454,"vw":8.404757},{"c":8.41,"h":8.41,"l":8.41,"n":19,"o":8.41,"t":"2026-08-04T19:00:00Z","v":1047,"vw":8.41},{"c":8.405,"h":8.4171,"l":8.405,"n":16,"o":8.4171,"t":"2026-08-04T19:15:00Z","v":297,"vw":8.41105},{"c":8.405,"h":8.42,"l":8.4,"n":123,"o":8.405,"t":"2026-08-04T19:30:00Z","v":11221,"vw":8.405297},{"c":8.41,"h":8.425,"l":8.4,"n":154,"o":8.41,"t":"2026-08-04T19:45:00Z","v":11323,"vw":8.409193},{"c":8.4,"h":8.4,"l":8.4,"n":8,"o":8.4,"t":"2026-08-04T20:00:00Z","v":1954,"vw":8.4},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-08-05T12:30:00Z","v":120,"vw":8.55},{"c":8.47,"h":8.47,"l":8.47,"n":11,"o":8.47,"t":"2026-08-05T13:30:00Z","v":819,"vw":8.47},{"c":8.375,"h":8.4,"l":8.36,"n":35,"o":8.4,"t":"2026-08-05T13:45:00Z","v":11323,"vw":8.397609},{"c":8.31,"h":8.31,"l":8.255,"n":18,"o":8.31,"t":"2026-08-05T14:00:00Z","v":3176,"vw":8.3065},{"c":8.3,"h":8.31,"l":8.26,"n":122,"o":8.27,"t":"2026-08-05T14:15:00Z","v":3143,"vw":8.283636},{"c":8.305,"h":8.305,"l":8.3,"n":16,"o":8.3,"t":"2026-08-05T14:30:00Z","v":785,"vw":8.300853},{"c":8.28,"h":8.305,"l":8.28,"n":51,"o":8.305,"t":"2026-08-05T14:45:00Z","v":1420,"vw":8.285883},{"c":8.295,"h":8.295,"l":8.27,"n":17,"o":8.28,"t":"2026-08-05T15:00:00Z","v":833,"vw":8.285714},{"c":8.27,"h":8.295,"l":8.27,"n":17,"o":8.295,"t":"2026-08-05T15:15:00Z","v":898,"vw":8.290667},{"c":8.33,"h":8.33,"l":8.29,"n":49,"o":8.3,"t":"2026-08-05T15:30:00Z","v":3397,"vw":8.313789},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-08-05T15:45:00Z","v":166,"vw":8.3},{"c":8.23,"h":8.31,"l":8.2,"n":54,"o":8.31,"t":"2026-08-05T16:00:00Z","v":7654,"vw":8.253305},{"c":8.225,"h":8.23,"l":8.2,"n":39,"o":8.23,"t":"2026-08-05T16:15:00Z","v":1814,"vw":8.218461},{"c":8.195,"h":8.225,"l":8.195,"n":26,"o":8.225,"t":"2026-08-05T16:30:00Z","v":1813,"vw":8.198114},{"c":8.2,"h":8.2,"l":8.1501,"n":20,"o":8.1501,"t":"2026-08-05T16:45:00Z","v":1624,"vw":8.172936},{"c":8.17,"h":8.2266,"l":8.15,"n":42,"o":8.2,"t":"2026-08-05T17:00:00Z","v":2541,"vw":8.190537},{"c":8.16,"h":8.185,"l":8.16,"n":37,"o":8.17,"t":"2026-08-05T17:15:00Z","v":1109,"vw":8.170882},{"c":8.185,"h":8.185,"l":8.17,"n":23,"o":8.17,"t":"2026-08-05T17:30:00Z","v":591,"vw":8.1775},{"c":8.17,"h":8.17,"l":8.17,"n":5,"o":8.17,"t":"2026-08-05T17:45:00Z","v":253,"vw":8.17},{"c":8.165,"h":8.17,"l":8.14,"n":25,"o":8.16,"t":"2026-08-05T18:00:00Z","v":1865,"vw":8.161202},{"c":8.19,"h":8.19,"l":8.17,"n":53,"o":8.17,"t":"2026-08-05T18:15:00Z","v":5490,"vw":8.17383},{"c":8.18,"h":8.205,"l":8.18,"n":61,"o":8.19,"t":"2026-08-05T18:30:00Z","v":5772,"vw":8.195932},{"c":8.24,"h":8.2565,"l":8.18,"n":42,"o":8.18,"t":"2026-08-05T18:45:00Z","v":5869,"vw":8.198379},{"c":8.2465,"h":8.2465,"l":8.2101,"n":13,"o":8.24,"t":"2026-08-05T19:00:00Z","v":2566,"vw":8.239067},{"c":8.255,"h":8.255,"l":8.23,"n":24,"o":8.25,"t":"2026-08-05T19:15:00Z","v":1362,"vw":8.248362},{"c":8.24,"h":8.2438,"l":8.24,"n":25,"o":8.2438,"t":"2026-08-05T19:30:00Z","v":921,"vw":8.24152},{"c":8.3,"h":8.31,"l":8.195,"n":347,"o":8.24,"t":"2026-08-05T19:45:00Z","v":24951,"vw":8.234816},{"c":8.27,"h":8.27,"l":8.27,"n":10,"o":8.27,"t":"2026-08-05T20:00:00Z","v":4886,"vw":8.27},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-08-06T12:15:00Z","v":4000,"vw":8.6},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-08-06T12:30:00Z","v":100,"vw":8.61},{"c":8.64,"h":8.64,"l":8.64,"n":11,"o":8.64,"t":"2026-08-06T12:45:00Z","v":643,"vw":8.64},{"c":8.64,"h":8.74,"l":8.64,"n":3,"o":8.74,"t":"2026-08-06T13:00:00Z","v":265,"vw":8.682966},{"c":8.74,"h":8.77,"l":8.74,"n":4,"o":8.77,"t":"2026-08-06T13:15:00Z","v":2000,"vw":8.749},{"c":8.65,"h":8.89,"l":8.6,"n":139,"o":8.63,"t":"2026-08-06T13:30:00Z","v":22206,"vw":8.675098},{"c":8.61,"h":8.71,"l":8.61,"n":84,"o":8.61,"t":"2026-08-06T13:45:00Z","v":15377,"vw":8.649811},{"c":8.58,"h":8.63,"l":8.575,"n":57,"o":8.595,"t":"2026-08-06T14:00:00Z","v":9665,"vw":8.590474},{"c":8.625,"h":8.635,"l":8.58,"n":82,"o":8.585,"t":"2026-08-06T14:15:00Z","v":6128,"vw":8.607219},{"c":8.665,"h":8.68,"l":8.5995,"n":94,"o":8.5995,"t":"2026-08-06T14:30:00Z","v":8171,"vw":8.634188},{"c":8.655,"h":8.665,"l":8.65,"n":16,"o":8.665,"t":"2026-08-06T14:45:00Z","v":1568,"vw":8.659278},{"c":8.63,"h":8.655,"l":8.63,"n":14,"o":8.655,"t":"2026-08-06T15:00:00Z","v":518,"vw":8.6425},{"c":8.6099,"h":8.62,"l":8.58,"n":81,"o":8.62,"t":"2026-08-06T15:15:00Z","v":9253,"vw":8.604882},{"c":8.615,"h":8.615,"l":8.615,"n":23,"o":8.615,"t":"2026-08-06T15:30:00Z","v":2151,"vw":8.615},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-08-06T15:45:00Z","v":126,"vw":8.58},{"c":8.635,"h":8.64,"l":8.575,"n":110,"o":8.61,"t":"2026-08-06T16:00:00Z","v":11833,"vw":8.615342},{"c":8.6,"h":8.635,"l":8.6,"n":94,"o":8.635,"t":"2026-08-06T16:15:00Z","v":1696,"vw":8.626839},{"c":8.725,"h":8.74,"l":8.63,"n":117,"o":8.63,"t":"2026-08-06T16:30:00Z","v":16194,"vw":8.663687},{"c":8.705,"h":8.725,"l":8.6952,"n":44,"o":8.71,"t":"2026-08-06T16:45:00Z","v":3447,"vw":8.713105},{"c":8.65,"h":8.705,"l":8.65,"n":40,"o":8.6823,"t":"2026-08-06T17:00:00Z","v":2556,"vw":8.659799},{"c":8.71,"h":8.71,"l":8.655,"n":35,"o":8.655,"t":"2026-08-06T17:15:00Z","v":1744,"vw":8.69875},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-08-06T17:30:00Z","v":200,"vw":8.68},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-08-06T17:45:00Z","v":100,"vw":8.68},{"c":8.71,"h":8.71,"l":8.675,"n":4,"o":8.675,"t":"2026-08-06T18:00:00Z","v":400,"vw":8.69875},{"c":8.7,"h":8.705,"l":8.66,"n":120,"o":8.705,"t":"2026-08-06T18:15:00Z","v":13471,"vw":8.673385},{"c":8.67,"h":8.7,"l":8.65,"n":84,"o":8.675,"t":"2026-08-06T18:30:00Z","v":4752,"vw":8.66017},{"c":8.735,"h":8.735,"l":8.67,"n":95,"o":8.67,"t":"2026-08-06T18:45:00Z","v":17410,"vw":8.679892},{"c":8.695,"h":8.75,"l":8.695,"n":11,"o":8.73,"t":"2026-08-06T19:00:00Z","v":1303,"vw":8.710983},{"c":8.69,"h":8.695,"l":8.69,"n":9,"o":8.695,"t":"2026-08-06T19:15:00Z","v":740,"vw":8.692869},{"c":8.74,"h":8.74,"l":8.66,"n":39,"o":8.7,"t":"2026-08-06T19:30:00Z","v":4341,"vw":8.682403},{"c":8.67,"h":8.72,"l":8.64,"n":615,"o":8.69,"t":"2026-08-06T19:45:00Z","v":102258,"vw":8.685463},{"c":8.66,"h":8.66,"l":8.66,"n":13,"o":8.66,"t":"2026-08-06T20:00:00Z","v":4298,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-08-07T08:00:00Z","v":500,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-08-07T09:30:00Z","v":120,"vw":8.66},{"c":8.54,"h":8.7339,"l":8.54,"n":117,"o":8.64,"t":"2026-08-07T13:30:00Z","v":7153,"vw":8.629016},{"c":8.545,"h":8.605,"l":8.54,"n":30,"o":8.575,"t":"2026-08-07T13:45:00Z","v":1437,"vw":8.56913},{"c":8.58,"h":8.605,"l":8.565,"n":46,"o":8.605,"t":"2026-08-07T14:00:00Z","v":5941,"vw":8.595775},{"c":8.605,"h":8.605,"l":8.605,"n":5,"o":8.605,"t":"2026-08-07T14:15:00Z","v":271,"vw":8.605},{"c":8.75,"h":8.75,"l":8.605,"n":176,"o":8.605,"t":"2026-08-07T14:30:00Z","v":11329,"vw":8.685158},{"c":8.715,"h":8.77,"l":8.715,"n":90,"o":8.7525,"t":"2026-08-07T14:45:00Z","v":6943,"vw":8.725341},{"c":8.715,"h":8.73,"l":8.7,"n":43,"o":8.715,"t":"2026-08-07T15:00:00Z","v":2384,"vw":8.710016},{"c":8.73,"h":8.73,"l":8.71,"n":33,"o":8.715,"t":"2026-08-07T15:15:00Z","v":1935,"vw":8.718652},{"c":8.695,"h":8.7,"l":8.67,"n":56,"o":8.7,"t":"2026-08-07T15:30:00Z","v":3236,"vw":8.689909},{"c":8.71,"h":8.72,"l":8.68,"n":60,"o":8.7,"t":"2026-08-07T15:45:00Z","v":5203,"vw":8.699805},{"c":8.705,"h":8.705,"l":8.7,"n":25,"o":8.7,"t":"2026-08-07T16:00:00Z","v":1480,"vw":8.702939},{"c":8.705,"h":8.72,"l":8.705,"n":90,"o":8.705,"t":"2026-08-07T16:15:00Z","v":6078,"vw":8.706485},{"c":8.71,"h":8.72,"l":8.6939,"n":93,"o":8.705,"t":"2026-08-07T16:30:00Z","v":6131,"vw":8.708863},{"c":8.75,"h":8.75,"l":8.715,"n":24,"o":8.715,"t":"2026-08-07T16:45:00Z","v":2937,"vw":8.736565},{"c":8.745,"h":8.755,"l":8.74,"n":65,"o":8.75,"t":"2026-08-07T17:00:00Z","v":12917,"vw":8.747219},{"c":8.7,"h":8.74,"l":8.7,"n":124,"o":8.73,"t":"2026-08-07T17:15:00Z","v":16203,"vw":8.706475},{"c":8.71,"h":8.72,"l":8.7,"n":198,"o":8.71,"t":"2026-08-07T17:30:00Z","v":3648,"vw":8.706879},{"c":8.705,"h":8.72,"l":8.7,"n":35,"o":8.71,"t":"2026-08-07T17:45:00Z","v":2921,"vw":8.70567},{"c":8.705,"h":8.72,"l":8.705,"n":53,"o":8.72,"t":"2026-08-07T18:00:00Z","v":2179,"vw":8.707793},{"c":8.705,"h":8.72,"l":8.705,"n":9,"o":8.705,"t":"2026-08-07T18:15:00Z","v":3185,"vw":8.705977},{"c":8.705,"h":8.72,"l":8.69,"n":39,"o":8.69,"t":"2026-08-07T18:30:00Z","v":6221,"vw":8.703429},{"c":8.705,"h":8.705,"l":8.705,"n":9,"o":8.705,"t":"2026-08-07T18:45:00Z","v":3052,"vw":8.705},{"c":8.74,"h":8.74,"l":8.71,"n":17,"o":8.72,"t":"2026-08-07T19:00:00Z","v":1798,"vw":8.720606},{"c":8.72,"h":8.72,"l":8.7,"n":41,"o":8.72,"t":"2026-08-07T19:15:00Z","v":6169,"vw":8.712965},{"c":8.715,"h":8.75,"l":8.715,"n":181,"o":8.73,"t":"2026-08-07T19:30:00Z","v":10629,"vw":8.726877},{"c":8.79,"h":8.79,"l":8.72,"n":633,"o":8.72,"t":"2026-08-07T19:45:00Z","v":33495,"vw":8.750502},{"c":8.78,"h":8.78,"l":8.78,"n":4,"o":8.78,"t":"2026-08-07T20:00:00Z","v":7675,"vw":8.78},{"c":8.87,"h":8.92,"l":8.7597,"n":88,"o":8.8,"t":"2026-08-10T13:30:00Z","v":12585,"vw":8.865681},{"c":8.8,"h":8.875,"l":8.8,"n":19,"o":8.86,"t":"2026-08-10T13:45:00Z","v":1860,"vw":8.848574},{"c":8.79,"h":8.79,"l":8.77,"n":17,"o":8.77,"t":"2026-08-10T14:00:00Z","v":2856,"vw":8.772647},{"c":8.8,"h":8.87,"l":8.74,"n":110,"o":8.74,"t":"2026-08-10T14:15:00Z","v":12237,"vw":8.805916},{"c":8.81,"h":8.82,"l":8.8,"n":17,"o":8.82,"t":"2026-08-10T14:30:00Z","v":2840,"vw":8.803959},{"c":8.82,"h":8.83,"l":8.805,"n":15,"o":8.81,"t":"2026-08-10T14:45:00Z","v":1490,"vw":8.810659},{"c":8.7901,"h":8.82,"l":8.7901,"n":19,"o":8.82,"t":"2026-08-10T15:00:00Z","v":746,"vw":8.810257},{"c":8.82,"h":8.83,"l":8.82,"n":11,"o":8.83,"t":"2026-08-10T15:15:00Z","v":424,"vw":8.826633},{"c":8.83,"h":8.83,"l":8.79,"n":59,"o":8.8,"t":"2026-08-10T15:30:00Z","v":3175,"vw":8.806134},{"c":8.83,"h":8.84,"l":8.82,"n":25,"o":8.8393,"t":"2026-08-10T15:45:00Z","v":2417,"vw":8.827188},{"c":8.82,"h":8.835,"l":8.775,"n":43,"o":8.83,"t":"2026-08-10T16:15:00Z","v":3935,"vw":8.806987},{"c":8.82,"h":8.83,"l":8.81,"n":51,"o":8.82,"t":"2026-08-10T16:30:00Z","v":3537,"vw":8.819479},{"c":8.815,"h":8.82,"l":8.81,"n":8,"o":8.81,"t":"2026-08-10T16:45:00Z","v":751,"vw":8.8175},{"c":8.815,"h":8.815,"l":8.815,"n":4,"o":8.815,"t":"2026-08-10T17:00:00Z","v":125,"vw":8.815},{"c":8.81,"h":8.815,"l":8.785,"n":44,"o":8.815,"t":"2026-08-10T17:15:00Z","v":1751,"vw":8.801346},{"c":8.79,"h":8.81,"l":8.775,"n":10,"o":8.775,"t":"2026-08-10T17:30:00Z","v":542,"vw":8.785},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-08-10T17:45:00Z","v":137,"vw":8.79},{"c":8.82,"h":8.82,"l":8.79,"n":21,"o":8.79,"t":"2026-08-10T18:00:00Z","v":1007,"vw":8.808333},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-08-10T18:15:00Z","v":100,"vw":8.81},{"c":8.81,"h":8.82,"l":8.81,"n":15,"o":8.81,"t":"2026-08-10T19:00:00Z","v":1801,"vw":8.811256},{"c":8.82,"h":8.82,"l":8.7505,"n":48,"o":8.81,"t":"2026-08-10T19:15:00Z","v":5327,"vw":8.785119},{"c":8.86,"h":8.87,"l":8.795,"n":47,"o":8.8,"t":"2026-08-10T19:30:00Z","v":13302,"vw":8.819952},{"c":8.81,"h":8.865,"l":8.8,"n":407,"o":8.83,"t":"2026-08-10T19:45:00Z","v":33963,"vw":8.828855},{"c":8.82,"h":8.82,"l":8.82,"n":6,"o":8.82,"t":"2026-08-10T20:00:00Z","v":2501,"vw":8.82},{"c":8.78,"h":8.7846,"l":8.765,"n":34,"o":8.78,"t":"2026-08-11T13:30:00Z","v":1209,"vw":8.779987},{"c":8.72,"h":8.74,"l":8.72,"n":17,"o":8.74,"t":"2026-08-11T13:45:00Z","v":507,"vw":8.73},{"c":8.65,"h":8.6639,"l":8.65,"n":25,"o":8.6639,"t":"2026-08-11T14:00:00Z","v":516,"vw":8.660123},{"c":8.62,"h":8.65,"l":8.6,"n":89,"o":8.65,"t":"2026-08-11T14:15:00Z","v":4786,"vw":8.622247},{"c":8.6,"h":8.61,"l":8.59,"n":26,"o":8.61,"t":"2026-08-11T14:30:00Z","v":1237,"vw":8.605},{"c":8.59,"h":8.61,"l":8.59,"n":14,"o":8.61,"t":"2026-08-11T14:45:00Z","v":1611,"vw":8.603927},{"c":8.62,"h":8.62,"l":8.6,"n":57,"o":8.6,"t":"2026-08-11T15:00:00Z","v":2109,"vw":8.614},{"c":8.65,"h":8.65,"l":8.62,"n":38,"o":8.64,"t":"2026-08-11T15:15:00Z","v":4128,"vw":8.640115},{"c":8.64,"h":8.66,"l":8.6354,"n":6,"o":8.66,"t":"2026-08-11T15:30:00Z","v":959,"vw":8.64143},{"c":8.63,"h":8.66,"l":8.63,"n":10,"o":8.66,"t":"2026-08-11T15:45:00Z","v":1357,"vw":8.632389},{"c":8.62,"h":8.65,"l":8.62,"n":48,"o":8.63,"t":"2026-08-11T16:00:00Z","v":3646,"vw":8.642292},{"c":8.625,"h":8.625,"l":8.62,"n":13,"o":8.62,"t":"2026-08-11T16:15:00Z","v":679,"vw":8.621475},{"c":8.61,"h":8.625,"l":8.61,"n":16,"o":8.625,"t":"2026-08-11T16:30:00Z","v":1748,"vw":8.612},{"c":8.62,"h":8.625,"l":8.62,"n":4,"o":8.625,"t":"2026-08-11T16:45:00Z","v":432,"vw":8.623667},{"c":8.61,"h":8.62,"l":8.6,"n":22,"o":8.62,"t":"2026-08-11T17:00:00Z","v":1071,"vw":8.614286},{"c":8.6,"h":8.6399,"l":8.6,"n":89,"o":8.62,"t":"2026-08-11T17:15:00Z","v":6486,"vw":8.616768},{"c":8.64,"h":8.6499,"l":8.6,"n":68,"o":8.61,"t":"2026-08-11T17:45:00Z","v":5462,"vw":8.635852},{"c":8.64,"h":8.64,"l":8.6128,"n":34,"o":8.625,"t":"2026-08-11T18:00:00Z","v":2823,"vw":8.620998},{"c":8.65,"h":8.65,"l":8.625,"n":38,"o":8.625,"t":"2026-08-11T18:15:00Z","v":1336,"vw":8.635669},{"c":8.61,"h":8.6364,"l":8.57,"n":233,"o":8.6364,"t":"2026-08-11T18:30:00Z","v":10750,"vw":8.601684},{"c":8.64,"h":8.64,"l":8.59,"n":18,"o":8.64,"t":"2026-08-11T18:45:00Z","v":1178,"vw":8.620556},{"c":8.615,"h":8.615,"l":8.615,"n":1,"o":8.615,"t":"2026-08-11T19:00:00Z","v":100,"vw":8.615},{"c":8.5862,"h":8.605,"l":8.5862,"n":16,"o":8.605,"t":"2026-08-11T19:15:00Z","v":634,"vw":8.590938},{"c":8.62,"h":8.625,"l":8.6,"n":147,"o":8.625,"t":"2026-08-11T19:30:00Z","v":8442,"vw":8.60566},{"c":8.62,"h":8.64,"l":8.59,"n":395,"o":8.625,"t":"2026-08-11T19:45:00Z","v":18844,"vw":8.605452},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-08-11T20:00:00Z","v":2734,"vw":8.61},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-08-11T22:15:00Z","v":100,"vw":8.58},{"c":8.48,"h":8.59,"l":8.48,"n":75,"o":8.59,"t":"2026-08-12T13:30:00Z","v":8551,"vw":8.53473},{"c":8.44,"h":8.5,"l":8.415,"n":75,"o":8.49,"t":"2026-08-12T13:45:00Z","v":17820,"vw":8.454121},{"c":8.48,"h":8.48,"l":8.4473,"n":12,"o":8.48,"t":"2026-08-12T14:00:00Z","v":1029,"vw":8.472805},{"c":8.46,"h":8.465,"l":8.44,"n":7,"o":8.44,"t":"2026-08-12T14:15:00Z","v":482,"vw":8.4575},{"c":8.475,"h":8.49,"l":8.475,"n":33,"o":8.49,"t":"2026-08-12T14:30:00Z","v":1514,"vw":8.4775},{"c":8.475,"h":8.475,"l":8.475,"n":6,"o":8.475,"t":"2026-08-12T14:45:00Z","v":319,"vw":8.475},{"c":8.46,"h":8.46,"l":8.46,"n":25,"o":8.46,"t":"2026-08-12T15:00:00Z","v":815,"vw":8.46},{"c":8.47,"h":8.47,"l":8.46,"n":28,"o":8.46,"t":"2026-08-12T15:15:00Z","v":1709,"vw":8.469197},{"c":8.46,"h":8.46,"l":8.46,"n":10,"o":8.46,"t":"2026-08-12T15:30:00Z","v":796,"vw":8.46},{"c":8.47,"h":8.47,"l":8.43,"n":56,"o":8.45,"t":"2026-08-12T15:45:00Z","v":4684,"vw":8.449265},{"c":8.54,"h":8.54,"l":8.46,"n":69,"o":8.47,"t":"2026-08-12T16:00:00Z","v":4113,"vw":8.501192},{"c":8.505,"h":8.55,"l":8.505,"n":61,"o":8.52,"t":"2026-08-12T16:15:00Z","v":3398,"vw":8.5288},{"c":8.53,"h":8.54,"l":8.5,"n":52,"o":8.53,"t":"2026-08-12T16:30:00Z","v":2188,"vw":8.529286},{"c":8.52,"h":8.53,"l":8.52,"n":7,"o":8.53,"t":"2026-08-12T16:45:00Z","v":238,"vw":8.525},{"c":8.53,"h":8.53,"l":8.515,"n":15,"o":8.52,"t":"2026-08-12T17:00:00Z","v":534,"vw":8.521667},{"c":8.52,"h":8.53,"l":8.51,"n":19,"o":8.51,"t":"2026-08-12T17:15:00Z","v":1435,"vw":8.524085},{"c":8.53,"h":8.53,"l":8.52,"n":8,"o":8.52,"t":"2026-08-12T17:45:00Z","v":709,"vw":8.527364},{"c":8.505,"h":8.52,"l":8.5,"n":33,"o":8.5,"t":"2026-08-12T18:00:00Z","v":3022,"vw":8.504697},{"c":8.53,"h":8.53,"l":8.52,"n":33,"o":8.52,"t":"2026-08-12T18:15:00Z","v":1276,"vw":8.52375},{"c":8.55,"h":8.55,"l":8.55,"n":4,"o":8.55,"t":"2026-08-12T18:45:00Z","v":214,"vw":8.55},{"c":8.53,"h":8.57,"l":8.495,"n":62,"o":8.57,"t":"2026-08-12T19:00:00Z","v":9295,"vw":8.529583},{"c":8.53,"h":8.54,"l":8.52,"n":78,"o":8.53,"t":"2026-08-12T19:15:00Z","v":5256,"vw":8.528037},{"c":8.53,"h":8.57,"l":8.53,"n":73,"o":8.545,"t":"2026-08-12T19:30:00Z","v":3829,"vw":8.546959},{"c":8.56,"h":8.57,"l":8.54,"n":175,"o":8.54,"t":"2026-08-12T19:45:00Z","v":7574,"vw":8.556166},{"c":8.57,"h":8.57,"l":8.57,"n":5,"o":8.57,"t":"2026-08-12T20:00:00Z","v":2419,"vw":8.57},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-08-12T22:45:00Z","v":130,"vw":8.61},{"c":8.6,"h":8.6,"l":8.58,"n":31,"o":8.6,"t":"2026-08-13T13:30:00Z","v":2162,"vw":8.595263},{"c":8.4957,"h":8.615,"l":8.4957,"n":6,"o":8.615,"t":"2026-08-13T13:45:00Z","v":2002,"vw":8.501992},{"c":8.625,"h":8.625,"l":8.625,"n":2,"o":8.625,"t":"2026-08-13T14:00:00Z","v":120,"vw":8.625},{"c":8.565,"h":8.565,"l":8.565,"n":2,"o":8.565,"t":"2026-08-13T14:15:00Z","v":400,"vw":8.565},{"c":8.57,"h":8.61,"l":8.57,"n":43,"o":8.57,"t":"2026-08-13T14:45:00Z","v":6687,"vw":8.583936},{"c":8.525,"h":8.595,"l":8.51,"n":60,"o":8.595,"t":"2026-08-13T15:00:00Z","v":4456,"vw":8.560442},{"c":8.52,"h":8.55,"l":8.51,"n":42,"o":8.53,"t":"2026-08-13T15:15:00Z","v":5411,"vw":8.529363},{"c":8.545,"h":8.545,"l":8.51,"n":51,"o":8.53,"t":"2026-08-13T15:30:00Z","v":3143,"vw":8.52314},{"c":8.51,"h":8.53,"l":8.5,"n":41,"o":8.53,"t":"2026-08-13T15:45:00Z","v":2344,"vw":8.517557},{"c":8.535,"h":8.535,"l":8.51,"n":31,"o":8.52,"t":"2026-08-13T16:00:00Z","v":2480,"vw":8.518953},{"c":8.53,"h":8.56,"l":8.52,"n":20,"o":8.56,"t":"2026-08-13T16:15:00Z","v":1749,"vw":8.533636},{"c":8.555,"h":8.56,"l":8.535,"n":19,"o":8.54,"t":"2026-08-13T16:30:00Z","v":1386,"vw":8.547591},{"c":8.57,"h":8.57,"l":8.555,"n":9,"o":8.555,"t":"2026-08-13T16:45:00Z","v":595,"vw":8.562467},{"c":8.555,"h":8.57,"l":8.53,"n":43,"o":8.55,"t":"2026-08-13T17:00:00Z","v":3451,"vw":8.554698},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-08-13T17:15:00Z","v":101,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":10,"o":8.55,"t":"2026-08-13T17:30:00Z","v":538,"vw":8.55},{"c":8.575,"h":8.575,"l":8.55,"n":29,"o":8.56,"t":"2026-08-13T17:45:00Z","v":1521,"vw":8.56112},{"c":8.575,"h":8.575,"l":8.56,"n":14,"o":8.57,"t":"2026-08-13T18:00:00Z","v":558,"vw":8.56881},{"c":8.575,"h":8.575,"l":8.575,"n":6,"o":8.575,"t":"2026-08-13T18:15:00Z","v":182,"vw":8.575},{"c":8.615,"h":8.615,"l":8.56,"n":73,"o":8.575,"t":"2026-08-13T18:30:00Z","v":7332,"vw":8.579573},{"c":8.62,"h":8.63,"l":8.58,"n":69,"o":8.605,"t":"2026-08-13T18:45:00Z","v":20621,"vw":8.601744},{"c":8.595,"h":8.61,"l":8.58,"n":35,"o":8.61,"t":"2026-08-13T19:00:00Z","v":1820,"vw":8.597613},{"c":8.605,"h":8.61,"l":8.58,"n":38,"o":8.595,"t":"2026-08-13T19:15:00Z","v":2826,"vw":8.587742},{"c":8.595,"h":8.6,"l":8.565,"n":111,"o":8.6,"t":"2026-08-13T19:30:00Z","v":7381,"vw":8.585842},{"c":8.6,"h":8.63,"l":8.57,"n":295,"o":8.595,"t":"2026-08-13T19:45:00Z","v":19779,"vw":8.594036},{"c":8.61,"h":8.61,"l":8.61,"n":6,"o":8.61,"t":"2026-08-13T20:00:00Z","v":3705,"vw":8.61},{"c":8.55,"h":8.55,"l":8.55,"n":8,"o":8.55,"t":"2026-08-14T13:30:00Z","v":107,"vw":8.55},{"c":8.47,"h":8.56,"l":8.47,"n":21,"o":8.5501,"t":"2026-08-14T13:45:00Z","v":5614,"vw":8.531114},{"c":8.54,"h":8.54,"l":8.4385,"n":25,"o":8.4385,"t":"2026-08-14T14:00:00Z","v":1441,"vw":8.513239},{"c":8.56,"h":8.59,"l":8.51,"n":37,"o":8.53,"t":"2026-08-14T14:15:00Z","v":4805,"vw":8.538653},{"c":8.56,"h":8.565,"l":8.54,"n":9,"o":8.565,"t":"2026-08-14T14:30:00Z","v":583,"vw":8.553},{"c":8.585,"h":8.585,"l":8.585,"n":5,"o":8.585,"t":"2026-08-14T14:45:00Z","v":203,"vw":8.585},{"c":8.52,"h":8.52,"l":8.51,"n":7,"o":8.51,"t":"2026-08-14T15:00:00Z","v":386,"vw":8.515},{"c":8.56,"h":8.56,"l":8.52,"n":51,"o":8.55,"t":"2026-08-14T15:15:00Z","v":2813,"vw":8.545412},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-08-14T15:30:00Z","v":201,"vw":8.54},{"c":8.54,"h":8.5401,"l":8.54,"n":3,"o":8.5401,"t":"2026-08-14T15:45:00Z","v":532,"vw":8.540081},{"c":8.53,"h":8.58,"l":8.51,"n":77,"o":8.58,"t":"2026-08-14T16:00:00Z","v":5706,"vw":8.537535},{"c":8.52,"h":8.55,"l":8.52,"n":24,"o":8.53,"t":"2026-08-14T16:15:00Z","v":1934,"vw":8.533484},{"c":8.53,"h":8.53,"l":8.505,"n":40,"o":8.53,"t":"2026-08-14T16:30:00Z","v":2505,"vw":8.520165},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-08-14T16:45:00Z","v":115,"vw":8.53},{"c":8.55,"h":8.56,"l":8.53,"n":75,"o":8.53,"t":"2026-08-14T17:00:00Z","v":3514,"vw":8.541592},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-08-14T17:15:00Z","v":140,"vw":8.54},{"c":8.545,"h":8.55,"l":8.535,"n":34,"o":8.55,"t":"2026-08-14T17:30:00Z","v":5158,"vw":8.543603},{"c":8.56,"h":8.58,"l":8.555,"n":61,"o":8.56,"t":"2026-08-14T17:45:00Z","v":3700,"vw":8.557},{"c":8.585,"h":8.605,"l":8.56,"n":117,"o":8.56,"t":"2026-08-14T18:00:00Z","v":10369,"vw":8.565155},{"c":8.57,"h":8.605,"l":8.57,"n":23,"o":8.57,"t":"2026-08-14T18:15:00Z","v":1793,"vw":8.585386},{"c":8.62,"h":8.62,"l":8.57,"n":54,"o":8.59,"t":"2026-08-14T18:30:00Z","v":5076,"vw":8.597313},{"c":8.6,"h":8.64,"l":8.6,"n":22,"o":8.62,"t":"2026-08-14T18:45:00Z","v":1350,"vw":8.623636},{"c":8.645,"h":8.66,"l":8.6,"n":42,"o":8.6,"t":"2026-08-14T19:00:00Z","v":5929,"vw":8.62785},{"c":8.6,"h":8.645,"l":8.595,"n":74,"o":8.645,"t":"2026-08-14T19:15:00Z","v":5485,"vw":8.618203},{"c":8.58,"h":8.6,"l":8.58,"n":31,"o":8.59,"t":"2026-08-14T19:30:00Z","v":1806,"vw":8.588333},{"c":8.63,"h":8.63,"l":8.57,"n":255,"o":8.59,"t":"2026-08-14T19:45:00Z","v":17192,"vw":8.59823},{"c":8.63,"h":8.63,"l":8.63,"n":11,"o":8.63,"t":"2026-08-14T20:00:00Z","v":2200,"vw":8.63},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-08-14T20:15:00Z","v":5087,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-08-17T08:00:00Z","v":100,"vw":8.55},{"c":8.63,"h":8.63,"l":8.6,"n":24,"o":8.6,"t":"2026-08-17T13:30:00Z","v":6452,"vw":8.620242},{"c":8.53,"h":8.605,"l":8.53,"n":27,"o":8.6,"t":"2026-08-17T13:45:00Z","v":4456,"vw":8.560063},{"c":8.56,"h":8.56,"l":8.53,"n":17,"o":8.53,"t":"2026-08-17T14:00:00Z","v":2162,"vw":8.534657},{"c":8.595,"h":8.61,"l":8.57,"n":58,"o":8.57,"t":"2026-08-17T14:15:00Z","v":2880,"vw":8.588436},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-08-17T14:30:00Z","v":100,"vw":8.59},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-08-17T14:45:00Z","v":159,"vw":8.6},{"c":8.595,"h":8.595,"l":8.55,"n":46,"o":8.57,"t":"2026-08-17T15:30:00Z","v":3681,"vw":8.571537},{"c":8.595,"h":8.595,"l":8.595,"n":10,"o":8.595,"t":"2026-08-17T16:00:00Z","v":669,"vw":8.595},{"c":8.595,"h":8.595,"l":8.595,"n":3,"o":8.595,"t":"2026-08-17T16:15:00Z","v":218,"vw":8.595},{"c":8.595,"h":8.6,"l":8.58,"n":15,"o":8.595,"t":"2026-08-17T16:30:00Z","v":850,"vw":8.593296},{"c":8.6,"h":8.6,"l":8.59,"n":30,"o":8.6,"t":"2026-08-17T17:00:00Z","v":1310,"vw":8.597863},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-08-17T17:15:00Z","v":107,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-08-17T17:30:00Z","v":588,"vw":8.6},{"c":8.6,"h":8.6,"l":8.591,"n":3,"o":8.591,"t":"2026-08-17T17:45:00Z","v":613,"vw":8.592473},{"c":8.615,"h":8.615,"l":8.6,"n":37,"o":8.6,"t":"2026-08-17T18:15:00Z","v":1408,"vw":8.605062},{"c":8.6,"h":8.6,"l":8.58,"n":79,"o":8.6,"t":"2026-08-17T18:30:00Z","v":3320,"vw":8.59347},{"c":8.615,"h":8.615,"l":8.58,"n":23,"o":8.58,"t":"2026-08-17T18:45:00Z","v":1310,"vw":8.599303},{"c":8.59,"h":8.605,"l":8.53,"n":153,"o":8.605,"t":"2026-08-17T19:00:00Z","v":23807,"vw":8.550292},{"c":8.585,"h":8.59,"l":8.58,"n":14,"o":8.58,"t":"2026-08-17T19:15:00Z","v":1898,"vw":8.586365},{"c":8.56,"h":8.58,"l":8.535,"n":170,"o":8.57,"t":"2026-08-17T19:30:00Z","v":12947,"vw":8.554914},{"c":8.54,"h":8.58,"l":8.535,"n":364,"o":8.57,"t":"2026-08-17T19:45:00Z","v":36715,"vw":8.555534},{"c":8.57,"h":8.57,"l":8.54,"n":4,"o":8.54,"t":"2026-08-17T20:00:00Z","v":27614,"vw":8.567173},{"c":8.53,"h":8.53,"l":8.51,"n":43,"o":8.51,"t":"2026-08-18T13:30:00Z","v":1267,"vw":8.515051},{"c":8.545,"h":8.545,"l":8.545,"n":2,"o":8.545,"t":"2026-08-18T14:00:00Z","v":132,"vw":8.545},{"c":8.58,"h":8.58,"l":8.52,"n":39,"o":8.53,"t":"2026-08-18T14:15:00Z","v":3133,"vw":8.530178},{"c":8.6,"h":8.6,"l":8.575,"n":54,"o":8.575,"t":"2026-08-18T14:45:00Z","v":2002,"vw":8.581637},{"c":8.6,"h":8.6,"l":8.58,"n":54,"o":8.59,"t":"2026-08-18T15:00:00Z","v":3118,"vw":8.591185},{"c":8.59,"h":8.6,"l":8.585,"n":24,"o":8.6,"t":"2026-08-18T15:15:00Z","v":563,"vw":8.594027},{"c":8.59,"h":8.6,"l":8.56,"n":114,"o":8.591,"t":"2026-08-18T15:30:00Z","v":7729,"vw":8.577545},{"c":8.605,"h":8.605,"l":8.59,"n":40,"o":8.59,"t":"2026-08-18T15:45:00Z","v":1597,"vw":8.602901},{"c":8.605,"h":8.61,"l":8.58,"n":22,"o":8.58,"t":"2026-08-18T16:00:00Z","v":1167,"vw":8.59327},{"c":8.615,"h":8.615,"l":8.59,"n":11,"o":8.59,"t":"2026-08-18T16:15:00Z","v":265,"vw":8.6025},{"c":8.61,"h":8.619,"l":8.595,"n":36,"o":8.6,"t":"2026-08-18T16:30:00Z","v":1247,"vw":8.605313},{"c":8.62,"h":8.62,"l":8.58,"n":88,"o":8.61,"t":"2026-08-18T16:45:00Z","v":8236,"vw":8.592097},{"c":8.61,"h":8.615,"l":8.59,"n":43,"o":8.6,"t":"2026-08-18T17:00:00Z","v":2072,"vw":8.607723},{"c":8.61,"h":8.61,"l":8.61,"n":7,"o":8.61,"t":"2026-08-18T17:15:00Z","v":318,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":33,"o":8.61,"t":"2026-08-18T17:45:00Z","v":729,"vw":8.61},{"c":8.615,"h":8.615,"l":8.585,"n":67,"o":8.59,"t":"2026-08-18T18:00:00Z","v":4583,"vw":8.593148},{"c":8.595,"h":8.62,"l":8.585,"n":428,"o":8.62,"t":"2026-08-18T18:15:00Z","v":29835,"vw":8.603243},{"c":8.63,"h":8.63,"l":8.54,"n":124,"o":8.6,"t":"2026-08-18T18:30:00Z","v":21983,"vw":8.58781},{"c":8.65,"h":8.65,"l":8.622,"n":92,"o":8.628,"t":"2026-08-18T18:45:00Z","v":3513,"vw":8.640994},{"c":8.6,"h":8.63,"l":8.59,"n":38,"o":8.63,"t":"2026-08-18T19:00:00Z","v":2111,"vw":8.611489},{"c":8.605,"h":8.61,"l":8.6,"n":19,"o":8.61,"t":"2026-08-18T19:15:00Z","v":645,"vw":8.60625},{"c":8.63,"h":8.63,"l":8.62,"n":73,"o":8.625,"t":"2026-08-18T19:30:00Z","v":2327,"vw":8.622105},{"c":8.69,"h":8.71,"l":8.635,"n":262,"o":8.64,"t":"2026-08-18T19:45:00Z","v":11793,"vw":8.676323},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-08-18T20:00:00Z","v":4678,"vw":8.69},{"c":8.51,"h":8.61,"l":8.51,"n":6,"o":8.61,"t":"2026-08-19T08:30:00Z","v":5944,"vw":8.556152},{"c":8.8,"h":8.8,"l":8.625,"n":64,"o":8.64,"t":"2026-08-19T13:30:00Z","v":15839,"vw":8.701838},{"c":8.75,"h":8.8999,"l":8.73,"n":78,"o":8.73,"t":"2026-08-19T13:45:00Z","v":26165,"vw":8.810295},{"c":8.7473,"h":8.775,"l":8.61,"n":332,"o":8.77,"t":"2026-08-19T14:00:00Z","v":34355,"vw":8.736636},{"c":8.76,"h":8.7968,"l":8.76,"n":45,"o":8.7968,"t":"2026-08-19T14:15:00Z","v":3835,"vw":8.793853},{"c":8.84,"h":8.84,"l":8.75,"n":62,"o":8.77,"t":"2026-08-19T14:30:00Z","v":4007,"vw":8.783582},{"c":8.795,"h":8.85,"l":8.78,"n":339,"o":8.85,"t":"2026-08-19T14:45:00Z","v":22150,"vw":8.803165},{"c":8.82,"h":8.8428,"l":8.82,"n":17,"o":8.82,"t":"2026-08-19T15:00:00Z","v":913,"vw":8.82415},{"c":8.82,"h":8.82,"l":8.79,"n":9,"o":8.82,"t":"2026-08-19T15:15:00Z","v":594,"vw":8.806},{"c":8.83,"h":8.83,"l":8.79,"n":23,"o":8.82,"t":"2026-08-19T15:30:00Z","v":1086,"vw":8.812857},{"c":8.795,"h":8.82,"l":8.79,"n":111,"o":8.82,"t":"2026-08-19T15:45:00Z","v":9833,"vw":8.79866},{"c":8.85,"h":8.85,"l":8.795,"n":55,"o":8.795,"t":"2026-08-19T16:00:00Z","v":3983,"vw":8.808143},{"c":8.85,"h":8.85,"l":8.8,"n":210,"o":8.82,"t":"2026-08-19T16:15:00Z","v":12985,"vw":8.817231},{"c":8.815,"h":8.865,"l":8.8,"n":102,"o":8.8623,"t":"2026-08-19T16:30:00Z","v":11744,"vw":8.813504},{"c":8.81,"h":8.8216,"l":8.81,"n":39,"o":8.8216,"t":"2026-08-19T16:45:00Z","v":3594,"vw":8.820506},{"c":8.83,"h":8.83,"l":8.83,"n":7,"o":8.83,"t":"2026-08-19T17:00:00Z","v":357,"vw":8.83},{"c":8.8639,"h":8.8639,"l":8.8639,"n":1,"o":8.8639,"t":"2026-08-19T17:15:00Z","v":400,"vw":8.8639},{"c":8.82,"h":8.83,"l":8.81,"n":21,"o":8.83,"t":"2026-08-19T17:30:00Z","v":3419,"vw":8.815558},{"c":8.825,"h":8.825,"l":8.825,"n":3,"o":8.825,"t":"2026-08-19T17:45:00Z","v":205,"vw":8.825},{"c":8.8,"h":8.82,"l":8.8,"n":16,"o":8.82,"t":"2026-08-19T18:00:00Z","v":1793,"vw":8.812156},{"c":8.84,"h":8.84,"l":8.84,"n":5,"o":8.84,"t":"2026-08-19T18:15:00Z","v":400,"vw":8.84},{"c":8.86,"h":8.86,"l":8.83,"n":37,"o":8.83,"t":"2026-08-19T18:30:00Z","v":3324,"vw":8.846749},{"c":8.845,"h":8.86,"l":8.845,"n":15,"o":8.86,"t":"2026-08-19T18:45:00Z","v":3027,"vw":8.85644},{"c":8.83,"h":8.85,"l":8.805,"n":136,"o":8.85,"t":"2026-08-19T19:00:00Z","v":14135,"vw":8.813601},{"c":8.81,"h":8.83,"l":8.8,"n":67,"o":8.83,"t":"2026-08-19T19:30:00Z","v":4571,"vw":8.807871},{"c":8.82,"h":8.87,"l":8.82,"n":287,"o":8.83,"t":"2026-08-19T19:45:00Z","v":11561,"vw":8.841247},{"c":8.84,"h":8.84,"l":8.84,"n":5,"o":8.84,"t":"2026-08-19T20:00:00Z","v":3035,"vw":8.84},{"c":8.85,"h":8.85,"l":8.81,"n":43,"o":8.81,"t":"2026-08-20T13:30:00Z","v":1961,"vw":8.842767},{"c":8.815,"h":8.815,"l":8.815,"n":4,"o":8.815,"t":"2026-08-20T14:15:00Z","v":327,"vw":8.815},{"c":8.72,"h":8.815,"l":8.69,"n":103,"o":8.815,"t":"2026-08-20T14:45:00Z","v":14396,"vw":8.738494},{"c":8.75,"h":8.765,"l":8.71,"n":246,"o":8.72,"t":"2026-08-20T15:00:00Z","v":13910,"vw":8.729679},{"c":8.74,"h":8.74,"l":8.73,"n":12,"o":8.74,"t":"2026-08-20T15:15:00Z","v":452,"vw":8.736667},{"c":8.72,"h":8.73,"l":8.72,"n":16,"o":8.73,"t":"2026-08-20T15:30:00Z","v":1371,"vw":8.721878},{"c":8.73,"h":8.73,"l":8.72,"n":17,"o":8.72,"t":"2026-08-20T15:45:00Z","v":760,"vw":8.7275},{"c":8.75,"h":8.75,"l":8.74,"n":17,"o":8.74,"t":"2026-08-20T16:00:00Z","v":1608,"vw":8.745604},{"c":8.7219,"h":8.745,"l":8.72,"n":40,"o":8.745,"t":"2026-08-20T16:30:00Z","v":2357,"vw":8.736192},{"c":8.73,"h":8.74,"l":8.73,"n":5,"o":8.74,"t":"2026-08-20T16:45:00Z","v":306,"vw":8.735},{"c":8.73,"h":8.73,"l":8.73,"n":4,"o":8.73,"t":"2026-08-20T17:00:00Z","v":1227,"vw":8.73},{"c":8.73,"h":8.74,"l":8.72,"n":33,"o":8.73,"t":"2026-08-20T17:15:00Z","v":3015,"vw":8.727495},{"c":8.765,"h":8.765,"l":8.73,"n":90,"o":8.73,"t":"2026-08-20T17:30:00Z","v":6261,"vw":8.733901},{"c":8.82,"h":8.82,"l":8.77,"n":42,"o":8.78,"t":"2026-08-20T17:45:00Z","v":1798,"vw":8.797583},{"c":8.81,"h":8.81,"l":8.8,"n":7,"o":8.8,"t":"2026-08-20T18:00:00Z","v":321,"vw":8.803333},{"c":8.81,"h":8.81,"l":8.81,"n":4,"o":8.81,"t":"2026-08-20T18:15:00Z","v":242,"vw":8.81},{"c":8.8,"h":8.8,"l":8.8,"n":34,"o":8.8,"t":"2026-08-20T18:30:00Z","v":1953,"vw":8.8},{"c":8.78,"h":8.8,"l":8.78,"n":5,"o":8.8,"t":"2026-08-20T18:45:00Z","v":310,"vw":8.79},{"c":8.795,"h":8.8,"l":8.78,"n":27,"o":8.795,"t":"2026-08-20T19:00:00Z","v":6439,"vw":8.79758},{"c":8.82,"h":8.82,"l":8.795,"n":11,"o":8.81,"t":"2026-08-20T19:15:00Z","v":552,"vw":8.806429},{"c":8.81,"h":8.81,"l":8.77,"n":38,"o":8.795,"t":"2026-08-20T19:30:00Z","v":2917,"vw":8.795389},{"c":8.77,"h":8.82,"l":8.77,"n":215,"o":8.82,"t":"2026-08-20T19:45:00Z","v":13240,"vw":8.789936},{"c":8.78,"h":8.78,"l":8.78,"n":19,"o":8.78,"t":"2026-08-20T20:00:00Z","v":3258,"vw":8.78},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-08-21T09:00:00Z","v":6000,"vw":8.78},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-08-21T13:30:00Z","v":173,"vw":8.79},{"c":8.8306,"h":8.85,"l":8.8306,"n":43,"o":8.85,"t":"2026-08-21T13:45:00Z","v":1698,"vw":8.842782},{"c":8.835,"h":8.835,"l":8.835,"n":4,"o":8.835,"t":"2026-08-21T14:00:00Z","v":384,"vw":8.835},{"c":8.85,"h":8.88,"l":8.835,"n":71,"o":8.84,"t":"2026-08-21T14:15:00Z","v":2678,"vw":8.849322},{"c":8.845,"h":8.845,"l":8.81,"n":14,"o":8.83,"t":"2026-08-21T14:30:00Z","v":1219,"vw":8.827721},{"c":8.825,"h":8.83,"l":8.81,"n":26,"o":8.83,"t":"2026-08-21T14:45:00Z","v":2132,"vw":8.823529},{"c":8.87,"h":8.9,"l":8.84,"n":76,"o":8.84,"t":"2026-08-21T15:00:00Z","v":5301,"vw":8.877924},{"c":8.85,"h":8.87,"l":8.85,"n":33,"o":8.87,"t":"2026-08-21T15:15:00Z","v":1937,"vw":8.855882},{"c":8.87,"h":8.87,"l":8.84,"n":27,"o":8.8402,"t":"2026-08-21T15:30:00Z","v":2654,"vw":8.846},{"c":8.8538,"h":8.87,"l":8.84,"n":95,"o":8.87,"t":"2026-08-21T15:45:00Z","v":4927,"vw":8.852539},{"c":8.88,"h":8.89,"l":8.88,"n":10,"o":8.88,"t":"2026-08-21T16:00:00Z","v":1864,"vw":8.880569},{"c":8.88,"h":8.88,"l":8.87,"n":23,"o":8.88,"t":"2026-08-21T16:15:00Z","v":1283,"vw":8.878895},{"c":8.88,"h":8.88,"l":8.88,"n":12,"o":8.88,"t":"2026-08-21T16:30:00Z","v":590,"vw":8.88},{"c":8.865,"h":8.87,"l":8.85,"n":28,"o":8.87,"t":"2026-08-21T16:45:00Z","v":2867,"vw":8.855417},{"c":8.855,"h":8.865,"l":8.85,"n":14,"o":8.865,"t":"2026-08-21T17:00:00Z","v":805,"vw":8.853876},{"c":8.8662,"h":8.8662,"l":8.8662,"n":1,"o":8.8662,"t":"2026-08-21T17:15:00Z","v":106,"vw":8.8662},{"c":8.855,"h":8.855,"l":8.855,"n":1,"o":8.855,"t":"2026-08-21T17:30:00Z","v":100,"vw":8.855},{"c":8.85,"h":8.865,"l":8.8336,"n":12,"o":8.84,"t":"2026-08-21T18:00:00Z","v":963,"vw":8.853358},{"c":8.87,"h":8.87,"l":8.8351,"n":13,"o":8.85,"t":"2026-08-21T18:15:00Z","v":1235,"vw":8.848472},{"c":8.845,"h":8.855,"l":8.84,"n":27,"o":8.85,"t":"2026-08-21T18:30:00Z","v":1655,"vw":8.847158},{"c":8.835,"h":8.8532,"l":8.82,"n":115,"o":8.85,"t":"2026-08-21T19:00:00Z","v":11369,"vw":8.831484},{"c":8.84,"h":8.84,"l":8.83,"n":52,"o":8.84,"t":"2026-08-21T19:15:00Z","v":2050,"vw":8.837326},{"c":8.82,"h":8.84,"l":8.82,"n":45,"o":8.84,"t":"2026-08-21T19:30:00Z","v":2270,"vw":8.832087},{"c":8.8,"h":8.85,"l":8.79,"n":261,"o":8.84,"t":"2026-08-21T19:45:00Z","v":14845,"vw":8.815728},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-08-21T20:00:00Z","v":7512,"vw":8.8},{"c":8.76,"h":8.8,"l":8.76,"n":70,"o":8.79,"t":"2026-08-24T13:30:00Z","v":5121,"vw":8.777443},{"c":8.745,"h":8.75,"l":8.74,"n":73,"o":8.7441,"t":"2026-08-24T13:45:00Z","v":1332,"vw":8.745995},{"c":8.79,"h":8.79,"l":8.745,"n":38,"o":8.745,"t":"2026-08-24T14:00:00Z","v":2349,"vw":8.763492},{"c":8.795,"h":8.81,"l":8.77,"n":60,"o":8.8,"t":"2026-08-24T14:15:00Z","v":4122,"vw":8.800332},{"c":8.82,"h":8.83,"l":8.795,"n":50,"o":8.795,"t":"2026-08-24T14:30:00Z","v":4282,"vw":8.816351},{"c":8.81,"h":8.81,"l":8.7901,"n":20,"o":8.81,"t":"2026-08-24T14:45:00Z","v":639,"vw":8.80602},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-08-24T15:00:00Z","v":110,"vw":8.81},{"c":8.77,"h":8.805,"l":8.76,"n":14,"o":8.805,"t":"2026-08-24T15:15:00Z","v":1190,"vw":8.782948},{"c":8.76,"h":8.76,"l":8.72,"n":84,"o":8.76,"t":"2026-08-24T15:30:00Z","v":7166,"vw":8.736384},{"c":8.755,"h":8.77,"l":8.72,"n":36,"o":8.77,"t":"2026-08-24T15:45:00Z","v":1093,"vw":8.749},{"c":8.75,"h":8.75,"l":8.73,"n":11,"o":8.75,"t":"2026-08-24T16:00:00Z","v":555,"vw":8.743},{"c":8.755,"h":8.76,"l":8.745,"n":17,"o":8.76,"t":"2026-08-24T16:15:00Z","v":812,"vw":8.754238},{"c":8.7411,"h":8.77,"l":8.73,"n":36,"o":8.77,"t":"2026-08-24T16:30:00Z","v":3229,"vw":8.749612},{"c":8.745,"h":8.76,"l":8.745,"n":8,"o":8.75,"t":"2026-08-24T16:45:00Z","v":463,"vw":8.75},{"c":8.76,"h":8.76,"l":8.745,"n":9,"o":8.75,"t":"2026-08-24T17:00:00Z","v":435,"vw":8.751667},{"c":8.74,"h":8.7598,"l":8.74,"n":8,"o":8.75,"t":"2026-08-24T17:15:00Z","v":860,"vw":8.754504},{"c":8.71,"h":8.76,"l":8.71,"n":25,"o":8.7598,"t":"2026-08-24T17:30:00Z","v":1147,"vw":8.736267},{"c":8.71,"h":8.725,"l":8.71,"n":91,"o":8.725,"t":"2026-08-24T17:45:00Z","v":3271,"vw":8.713947},{"c":8.725,"h":8.725,"l":8.71,"n":48,"o":8.71,"t":"2026-08-24T18:00:00Z","v":1978,"vw":8.715769},{"c":8.715,"h":8.73,"l":8.71,"n":16,"o":8.72,"t":"2026-08-24T18:15:00Z","v":784,"vw":8.7175},{"c":8.705,"h":8.71,"l":8.705,"n":21,"o":8.71,"t":"2026-08-24T18:30:00Z","v":702,"vw":8.70625},{"c":8.71,"h":8.71,"l":8.71,"n":6,"o":8.71,"t":"2026-08-24T18:45:00Z","v":245,"vw":8.71},{"c":8.71,"h":8.71,"l":8.7,"n":98,"o":8.7,"t":"2026-08-24T19:15:00Z","v":5290,"vw":8.707706},{"c":8.67,"h":8.71,"l":8.64,"n":181,"o":8.71,"t":"2026-08-24T19:30:00Z","v":11075,"vw":8.674837},{"c":8.66,"h":8.7,"l":8.66,"n":309,"o":8.685,"t":"2026-08-24T19:45:00Z","v":11685,"vw":8.688352},{"c":8.7,"h":8.7,"l":8.7,"n":11,"o":8.7,"t":"2026-08-24T20:00:00Z","v":2010,"vw":8.7},{"c":9.1835,"h":9.1835,"l":8.2772,"n":4,"o":8.2772,"t":"2026-08-25T08:00:00Z","v":936,"vw":8.73035},{"c":8.75,"h":8.75,"l":8.7,"n":41,"o":8.7,"t":"2026-08-25T13:30:00Z","v":2307,"vw":8.736354},{"c":8.86,"h":8.86,"l":8.8,"n":40,"o":8.8,"t":"2026-08-25T13:45:00Z","v":4361,"vw":8.819353},{"c":8.85,"h":8.85,"l":8.835,"n":15,"o":8.835,"t":"2026-08-25T14:00:00Z","v":2066,"vw":8.848199},{"c":8.78,"h":8.845,"l":8.77,"n":85,"o":8.845,"t":"2026-08-25T14:15:00Z","v":10535,"vw":8.790972},{"c":8.765,"h":8.78,"l":8.74,"n":19,"o":8.78,"t":"2026-08-25T14:30:00Z","v":3889,"vw":8.747967},{"c":8.77,"h":8.78,"l":8.77,"n":21,"o":8.77,"t":"2026-08-25T14:45:00Z","v":1896,"vw":8.772009},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-08-25T15:00:00Z","v":105,"vw":8.78},{"c":8.7616,"h":8.785,"l":8.74,"n":25,"o":8.785,"t":"2026-08-25T15:15:00Z","v":1694,"vw":8.768446},{"c":8.75,"h":8.75,"l":8.75,"n":8,"o":8.75,"t":"2026-08-25T15:30:00Z","v":566,"vw":8.75},{"c":8.755,"h":8.755,"l":8.755,"n":7,"o":8.755,"t":"2026-08-25T15:45:00Z","v":437,"vw":8.755},{"c":8.759,"h":8.759,"l":8.71,"n":45,"o":8.755,"t":"2026-08-25T16:00:00Z","v":7317,"vw":8.738469},{"c":8.735,"h":8.74,"l":8.735,"n":10,"o":8.74,"t":"2026-08-25T16:15:00Z","v":730,"vw":8.737463},{"c":8.725,"h":8.75,"l":8.72,"n":40,"o":8.748,"t":"2026-08-25T16:30:00Z","v":4314,"vw":8.742319},{"c":8.73,"h":8.73,"l":8.73,"n":5,"o":8.73,"t":"2026-08-25T16:45:00Z","v":224,"vw":8.73},{"c":8.75,"h":8.75,"l":8.73,"n":27,"o":8.73,"t":"2026-08-25T17:00:00Z","v":1538,"vw":8.744545},{"c":8.7581,"h":8.7581,"l":8.7581,"n":3,"o":8.7581,"t":"2026-08-25T17:15:00Z","v":290,"vw":8.7581},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-08-25T17:30:00Z","v":235,"vw":8.75},{"c":8.745,"h":8.75,"l":8.745,"n":13,"o":8.745,"t":"2026-08-25T17:45:00Z","v":680,"vw":8.746782},{"c":8.75,"h":8.75,"l":8.75,"n":22,"o":8.75,"t":"2026-08-25T18:00:00Z","v":684,"vw":8.75},{"c":8.755,"h":8.7662,"l":8.755,"n":6,"o":8.755,"t":"2026-08-25T18:15:00Z","v":382,"vw":8.759429},{"c":8.77,"h":8.81,"l":8.76,"n":62,"o":8.76,"t":"2026-08-25T18:45:00Z","v":3330,"vw":8.782364},{"c":8.73,"h":8.765,"l":8.72,"n":44,"o":8.765,"t":"2026-08-25T19:00:00Z","v":3386,"vw":8.747586},{"c":8.755,"h":8.76,"l":8.755,"n":16,"o":8.76,"t":"2026-08-25T19:15:00Z","v":682,"vw":8.757403},{"c":8.76,"h":8.76,"l":8.74,"n":39,"o":8.75,"t":"2026-08-25T19:30:00Z","v":1587,"vw":8.753085},{"c":8.56,"h":8.78,"l":8.56,"n":839,"o":8.76,"t":"2026-08-25T19:45:00Z","v":35665,"vw":8.697631},{"c":8.77,"h":8.77,"l":8.77,"n":17,"o":8.77,"t":"2026-08-25T20:00:00Z","v":4964,"vw":8.77},{"c":8.61,"h":8.61,"l":8.5,"n":14,"o":8.58,"t":"2026-08-25T20:30:00Z","v":1300,"vw":8.564264},{"c":8.04,"h":8.48,"l":7.5,"n":44,"o":8.48,"t":"2026-08-25T20:45:00Z","v":5295,"vw":7.849161},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-08-25T21:00:00Z","v":300,"vw":8.28},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-08-25T21:30:00Z","v":900,"vw":8.4},{"c":8.44,"h":8.44,"l":8.44,"n":3,"o":8.44,"t":"2026-08-25T21:45:00Z","v":104,"vw":8.44},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-08-26T12:15:00Z","v":200,"vw":8.6},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-08-26T13:15:00Z","v":200,"vw":8.67},{"c":8.64,"h":8.8,"l":8.55,"n":178,"o":8.8,"t":"2026-08-26T13:30:00Z","v":14698,"vw":8.622296},{"c":8.7,"h":8.76,"l":8.66,"n":73,"o":8.67,"t":"2026-08-26T13:45:00Z","v":3715,"vw":8.69931},{"c":8.895,"h":8.9,"l":8.8,"n":66,"o":8.8,"t":"2026-08-26T14:15:00Z","v":6853,"vw":8.870075},{"c":8.95,"h":8.95,"l":8.89,"n":72,"o":8.9,"t":"2026-08-26T14:30:00Z","v":5628,"vw":8.903711},{"c":8.83,"h":8.95,"l":8.83,"n":95,"o":8.895,"t":"2026-08-26T14:45:00Z","v":4154,"vw":8.906293},{"c":8.85,"h":8.855,"l":8.83,"n":27,"o":8.83,"t":"2026-08-26T15:00:00Z","v":1146,"vw":8.847693},{"c":8.85,"h":8.85,"l":8.82,"n":52,"o":8.85,"t":"2026-08-26T15:15:00Z","v":2414,"vw":8.825376},{"c":8.85,"h":8.85,"l":8.8,"n":81,"o":8.82,"t":"2026-08-26T15:30:00Z","v":2748,"vw":8.831993},{"c":8.85,"h":8.903,"l":8.8,"n":207,"o":8.86,"t":"2026-08-26T15:45:00Z","v":14375,"vw":8.814415},{"c":8.83,"h":8.85,"l":8.8,"n":15,"o":8.83,"t":"2026-08-26T16:00:00Z","v":874,"vw":8.831307},{"c":8.8,"h":8.83,"l":8.785,"n":142,"o":8.83,"t":"2026-08-26T16:15:00Z","v":11667,"vw":8.801235},{"c":8.8,"h":8.8,"l":8.78,"n":72,"o":8.78,"t":"2026-08-26T16:30:00Z","v":1931,"vw":8.79625},{"c":8.785,"h":8.8,"l":8.77,"n":34,"o":8.8,"t":"2026-08-26T16:45:00Z","v":1167,"vw":8.786349},{"c":8.79,"h":8.815,"l":8.79,"n":81,"o":8.7962,"t":"2026-08-26T17:00:00Z","v":7241,"vw":8.802355},{"c":8.78,"h":8.79,"l":8.78,"n":12,"o":8.79,"t":"2026-08-26T17:15:00Z","v":242,"vw":8.785},{"c":8.79,"h":8.808,"l":8.78,"n":56,"o":8.8,"t":"2026-08-26T17:30:00Z","v":2776,"vw":8.796301},{"c":8.79,"h":8.825,"l":8.79,"n":31,"o":8.81,"t":"2026-08-26T17:45:00Z","v":1160,"vw":8.810833},{"c":8.805,"h":8.805,"l":8.77,"n":23,"o":8.77,"t":"2026-08-26T18:00:00Z","v":857,"vw":8.794461},{"c":8.82,"h":8.82,"l":8.79,"n":82,"o":8.805,"t":"2026-08-26T18:15:00Z","v":2931,"vw":8.802333},{"c":8.775,"h":8.79,"l":8.775,"n":37,"o":8.79,"t":"2026-08-26T18:30:00Z","v":1109,"vw":8.784239},{"c":8.74,"h":8.8,"l":8.7,"n":85,"o":8.79,"t":"2026-08-26T18:45:00Z","v":4321,"vw":8.745691},{"c":8.75,"h":8.775,"l":8.745,"n":36,"o":8.77,"t":"2026-08-26T19:00:00Z","v":2014,"vw":8.759708},{"c":8.72,"h":8.745,"l":8.72,"n":18,"o":8.745,"t":"2026-08-26T19:15:00Z","v":652,"vw":8.728865},{"c":8.76,"h":8.76,"l":8.745,"n":25,"o":8.745,"t":"2026-08-26T19:30:00Z","v":1198,"vw":8.755071},{"c":8.87,"h":8.87,"l":8.69,"n":311,"o":8.745,"t":"2026-08-26T19:45:00Z","v":12232,"vw":8.733292},{"c":8.71,"h":8.71,"l":8.71,"n":10,"o":8.71,"t":"2026-08-26T20:00:00Z","v":3193,"vw":8.71},{"c":8.65,"h":8.7797,"l":8.58,"n":233,"o":8.66,"t":"2026-08-27T13:30:00Z","v":6946,"vw":8.628568},{"c":8.675,"h":8.675,"l":8.64,"n":24,"o":8.65,"t":"2026-08-27T13:45:00Z","v":1539,"vw":8.649054},{"c":8.67,"h":8.67,"l":8.64,"n":13,"o":8.64,"t":"2026-08-27T14:00:00Z","v":696,"vw":8.652397},{"c":8.66,"h":8.6903,"l":8.66,"n":4,"o":8.6903,"t":"2026-08-27T14:15:00Z","v":377,"vw":8.6802},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-08-27T15:15:00Z","v":291,"vw":8.67},{"c":8.64,"h":8.65,"l":8.62,"n":29,"o":8.6453,"t":"2026-08-27T15:30:00Z","v":3382,"vw":8.643565},{"c":8.635,"h":8.65,"l":8.635,"n":6,"o":8.65,"t":"2026-08-27T15:45:00Z","v":461,"vw":8.63875},{"c":8.635,"h":8.635,"l":8.61,"n":35,"o":8.61,"t":"2026-08-27T16:00:00Z","v":6327,"vw":8.623086},{"c":8.6,"h":8.6,"l":8.6,"n":16,"o":8.6,"t":"2026-08-27T16:15:00Z","v":1429,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":27,"o":8.6,"t":"2026-08-27T16:30:00Z","v":639,"vw":8.6},{"c":8.575,"h":8.59,"l":8.575,"n":13,"o":8.59,"t":"2026-08-27T16:45:00Z","v":845,"vw":8.58125},{"c":8.55,"h":8.56,"l":8.55,"n":5,"o":8.55,"t":"2026-08-27T17:00:00Z","v":3297,"vw":8.550607},{"c":8.5048,"h":8.55,"l":8.49,"n":84,"o":8.55,"t":"2026-08-27T17:15:00Z","v":5251,"vw":8.513701},{"c":8.455,"h":8.4878,"l":8.455,"n":44,"o":8.4878,"t":"2026-08-27T17:30:00Z","v":1295,"vw":8.4738},{"c":8.455,"h":8.455,"l":8.4424,"n":10,"o":8.4424,"t":"2026-08-27T17:45:00Z","v":898,"vw":8.443997},{"c":8.55,"h":8.58,"l":8.455,"n":162,"o":8.455,"t":"2026-08-27T18:00:00Z","v":22100,"vw":8.523173},{"c":8.51,"h":8.52,"l":8.51,"n":16,"o":8.51,"t":"2026-08-27T18:15:00Z","v":679,"vw":8.512},{"c":8.51,"h":8.51,"l":8.51,"n":31,"o":8.51,"t":"2026-08-27T18:30:00Z","v":519,"vw":8.51},{"c":8.51,"h":8.51,"l":8.48,"n":12,"o":8.51,"t":"2026-08-27T18:45:00Z","v":5227,"vw":8.49625},{"c":8.4701,"h":8.51,"l":8.4514,"n":50,"o":8.51,"t":"2026-08-27T19:00:00Z","v":8286,"vw":8.466188},{"c":8.5,"h":8.51,"l":8.5,"n":10,"o":8.51,"t":"2026-08-27T19:15:00Z","v":591,"vw":8.503899},{"c":8.51,"h":8.5145,"l":8.5,"n":33,"o":8.5,"t":"2026-08-27T19:30:00Z","v":1219,"vw":8.508584},{"c":8.49,"h":8.545,"l":8.465,"n":300,"o":8.515,"t":"2026-08-27T19:45:00Z","v":24393,"vw":8.485311},{"c":8.48,"h":8.48,"l":8.48,"n":16,"o":8.48,"t":"2026-08-27T20:00:00Z","v":3118,"vw":8.48},{"c":8.63,"h":8.66,"l":8.55,"n":82,"o":8.55,"t":"2026-08-28T13:30:00Z","v":4211,"vw":8.60516},{"c":8.62,"h":8.73,"l":8.62,"n":29,"o":8.64,"t":"2026-08-28T13:45:00Z","v":3539,"vw":8.647264},{"c":8.6,"h":8.655,"l":8.6,"n":55,"o":8.655,"t":"2026-08-28T14:00:00Z","v":1808,"vw":8.6127},{"c":8.63,"h":8.63,"l":8.58,"n":29,"o":8.59,"t":"2026-08-28T14:15:00Z","v":1286,"vw":8.596791},{"c":8.64,"h":8.66,"l":8.64,"n":6,"o":8.65,"t":"2026-08-28T14:30:00Z","v":1162,"vw":8.65707},{"c":8.675,"h":8.675,"l":8.66,"n":14,"o":8.66,"t":"2026-08-28T14:45:00Z","v":780,"vw":8.670714},{"c":8.665,"h":8.665,"l":8.665,"n":9,"o":8.665,"t":"2026-08-28T15:00:00Z","v":357,"vw":8.665},{"c":8.64,"h":8.665,"l":8.61,"n":140,"o":8.665,"t":"2026-08-28T15:15:00Z","v":7290,"vw":8.622337},{"c":8.66,"h":8.66,"l":8.6587,"n":9,"o":8.6587,"t":"2026-08-28T15:30:00Z","v":1106,"vw":8.658843},{"c":8.64,"h":8.67,"l":8.64,"n":11,"o":8.665,"t":"2026-08-28T15:45:00Z","v":637,"vw":8.65375},{"c":8.635,"h":8.635,"l":8.635,"n":4,"o":8.635,"t":"2026-08-28T16:00:00Z","v":186,"vw":8.635},{"c":8.63,"h":8.65,"l":8.61,"n":35,"o":8.62,"t":"2026-08-28T16:15:00Z","v":2654,"vw":8.621583},{"c":8.62,"h":8.64,"l":8.6037,"n":15,"o":8.62,"t":"2026-08-28T16:30:00Z","v":2739,"vw":8.612598},{"c":8.625,"h":8.6367,"l":8.625,"n":14,"o":8.625,"t":"2026-08-28T17:00:00Z","v":930,"vw":8.632313},{"c":8.64,"h":8.64,"l":8.64,"n":20,"o":8.64,"t":"2026-08-28T17:15:00Z","v":800,"vw":8.64},{"c":8.64,"h":8.7,"l":8.64,"n":57,"o":8.65,"t":"2026-08-28T17:30:00Z","v":4237,"vw":8.649286},{"c":8.63,"h":8.63,"l":8.63,"n":5,"o":8.63,"t":"2026-08-28T17:45:00Z","v":203,"vw":8.63},{"c":8.625,"h":8.64,"l":8.625,"n":5,"o":8.64,"t":"2026-08-28T18:00:00Z","v":237,"vw":8.6325},{"c":8.58,"h":8.62,"l":8.58,"n":47,"o":8.62,"t":"2026-08-28T18:15:00Z","v":4134,"vw":8.605326},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-08-28T18:30:00Z","v":210,"vw":8.6},{"c":8.625,"h":8.625,"l":8.582,"n":54,"o":8.59,"t":"2026-08-28T18:45:00Z","v":1970,"vw":8.591408},{"c":8.61,"h":8.61,"l":8.61,"n":10,"o":8.61,"t":"2026-08-28T19:00:00Z","v":278,"vw":8.61},{"c":8.615,"h":8.615,"l":8.615,"n":4,"o":8.615,"t":"2026-08-28T19:15:00Z","v":234,"vw":8.615},{"c":8.615,"h":8.615,"l":8.6,"n":53,"o":8.6,"t":"2026-08-28T19:30:00Z","v":2771,"vw":8.601649},{"c":8.58,"h":8.61,"l":8.565,"n":132,"o":8.6,"t":"2026-08-28T19:45:00Z","v":6285,"vw":8.589185},{"c":8.58,"h":8.58,"l":8.58,"n":8,"o":8.58,"t":"2026-08-28T20:00:00Z","v":3420,"vw":8.58},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-08-31T08:15:00Z","v":100,"vw":8.7},{"c":8.655,"h":8.7,"l":8.62,"n":70,"o":8.62,"t":"2026-08-31T13:30:00Z","v":1157,"vw":8.653193},{"c":8.645,"h":8.6728,"l":8.62,"n":13,"o":8.62,"t":"2026-08-31T13:45:00Z","v":388,"vw":8.651133},{"c":8.66,"h":8.66,"l":8.635,"n":29,"o":8.635,"t":"2026-08-31T14:00:00Z","v":1018,"vw":8.648643},{"c":8.66,"h":8.7,"l":8.655,"n":49,"o":8.69,"t":"2026-08-31T14:15:00Z","v":3615,"vw":8.683909},{"c":8.63,"h":8.67,"l":8.63,"n":46,"o":8.665,"t":"2026-08-31T14:30:00Z","v":1625,"vw":8.6455},{"c":8.61,"h":8.63,"l":8.6,"n":14,"o":8.6,"t":"2026-08-31T14:45:00Z","v":544,"vw":8.62},{"c":8.63,"h":8.66,"l":8.61,"n":15,"o":8.66,"t":"2026-08-31T15:00:00Z","v":5096,"vw":8.631401},{"c":8.54,"h":8.628,"l":8.53,"n":78,"o":8.61,"t":"2026-08-31T15:15:00Z","v":7776,"vw":8.565345},{"c":8.53,"h":8.57,"l":8.53,"n":9,"o":8.5335,"t":"2026-08-31T15:30:00Z","v":1455,"vw":8.545074},{"c":8.64,"h":8.64,"l":8.555,"n":80,"o":8.555,"t":"2026-08-31T15:45:00Z","v":9986,"vw":8.578416},{"c":8.615,"h":8.62,"l":8.615,"n":4,"o":8.62,"t":"2026-08-31T16:00:00Z","v":306,"vw":8.618333},{"c":8.56,"h":8.59,"l":8.53,"n":64,"o":8.59,"t":"2026-08-31T16:15:00Z","v":6830,"vw":8.568718},{"c":8.565,"h":8.565,"l":8.565,"n":1,"o":8.565,"t":"2026-08-31T16:30:00Z","v":100,"vw":8.565},{"c":8.565,"h":8.565,"l":8.55,"n":9,"o":8.55,"t":"2026-08-31T16:45:00Z","v":959,"vw":8.557928},{"c":8.5651,"h":8.5651,"l":8.565,"n":5,"o":8.565,"t":"2026-08-31T17:00:00Z","v":464,"vw":8.565077},{"c":8.56,"h":8.56,"l":8.5437,"n":8,"o":8.56,"t":"2026-08-31T17:15:00Z","v":1229,"vw":8.546417},{"c":8.54,"h":8.56,"l":8.54,"n":23,"o":8.56,"t":"2026-08-31T17:30:00Z","v":3319,"vw":8.548519},{"c":8.56,"h":8.56,"l":8.54,"n":7,"o":8.54,"t":"2026-08-31T17:45:00Z","v":1320,"vw":8.543309},{"c":8.56,"h":8.5697,"l":8.55,"n":10,"o":8.56,"t":"2026-08-31T18:00:00Z","v":1016,"vw":8.562727},{"c":8.565,"h":8.5787,"l":8.55,"n":11,"o":8.56,"t":"2026-08-31T18:15:00Z","v":1016,"vw":8.570516},{"c":8.54,"h":8.565,"l":8.54,"n":6,"o":8.565,"t":"2026-08-31T18:30:00Z","v":486,"vw":8.55875},{"c":8.55,"h":8.5692,"l":8.55,"n":19,"o":8.56,"t":"2026-08-31T18:45:00Z","v":2050,"vw":8.555076},{"c":8.565,"h":8.565,"l":8.55,"n":17,"o":8.55,"t":"2026-08-31T19:00:00Z","v":649,"vw":8.556667},{"c":8.54,"h":8.5765,"l":8.54,"n":33,"o":8.5765,"t":"2026-08-31T19:15:00Z","v":1248,"vw":8.551833},{"c":8.565,"h":8.565,"l":8.54,"n":55,"o":8.55,"t":"2026-08-31T19:30:00Z","v":3782,"vw":8.558673},{"c":8.57,"h":8.61,"l":8.57,"n":167,"o":8.57,"t":"2026-08-31T19:45:00Z","v":9299,"vw":8.589845},{"c":8.57,"h":8.57,"l":8.57,"n":10,"o":8.57,"t":"2026-08-31T20:00:00Z","v":33486,"vw":8.57},{"c":8.6,"h":8.6315,"l":8.54,"n":90,"o":8.54,"t":"2026-09-01T13:30:00Z","v":4074,"vw":8.572446},{"c":8.54,"h":8.54,"l":8.54,"n":5,"o":8.54,"t":"2026-09-01T13:45:00Z","v":112,"vw":8.54},{"c":8.48,"h":8.525,"l":8.47,"n":76,"o":8.525,"t":"2026-09-01T14:00:00Z","v":4889,"vw":8.494103},{"c":8.46,"h":8.52,"l":8.46,"n":93,"o":8.46,"t":"2026-09-01T14:15:00Z","v":10193,"vw":8.501113},{"c":8.5,"h":8.5,"l":8.4962,"n":11,"o":8.4962,"t":"2026-09-01T14:30:00Z","v":421,"vw":8.4981},{"c":8.4,"h":8.485,"l":8.4,"n":58,"o":8.485,"t":"2026-09-01T14:45:00Z","v":6469,"vw":8.457173},{"c":8.365,"h":8.405,"l":8.35,"n":113,"o":8.405,"t":"2026-09-01T15:00:00Z","v":9459,"vw":8.381396},{"c":8.395,"h":8.395,"l":8.3501,"n":17,"o":8.365,"t":"2026-09-01T15:15:00Z","v":1076,"vw":8.377636},{"c":8.37,"h":8.395,"l":8.37,"n":10,"o":8.395,"t":"2026-09-01T15:30:00Z","v":1583,"vw":8.383426},{"c":8.37,"h":8.3899,"l":8.37,"n":9,"o":8.38,"t":"2026-09-01T15:45:00Z","v":611,"vw":8.37995},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-09-01T16:00:00Z","v":109,"vw":8.38},{"c":8.37,"h":8.3897,"l":8.35,"n":58,"o":8.3897,"t":"2026-09-01T16:15:00Z","v":5838,"vw":8.373899},{"c":8.355,"h":8.355,"l":8.32,"n":51,"o":8.35,"t":"2026-09-01T16:30:00Z","v":3072,"vw":8.339502},{"c":8.32,"h":8.355,"l":8.32,"n":102,"o":8.355,"t":"2026-09-01T16:45:00Z","v":6551,"vw":8.344421},{"c":8.335,"h":8.335,"l":8.335,"n":2,"o":8.335,"t":"2026-09-01T17:00:00Z","v":110,"vw":8.335},{"c":8.33,"h":8.34,"l":8.3,"n":112,"o":8.335,"t":"2026-09-01T17:15:00Z","v":23356,"vw":8.32927},{"c":8.31,"h":8.355,"l":8.3,"n":74,"o":8.34,"t":"2026-09-01T17:30:00Z","v":5519,"vw":8.322017},{"c":8.31,"h":8.33,"l":8.31,"n":32,"o":8.33,"t":"2026-09-01T17:45:00Z","v":5759,"vw":8.325011},{"c":8.295,"h":8.32,"l":8.27,"n":24,"o":8.32,"t":"2026-09-01T18:00:00Z","v":2380,"vw":8.29977},{"c":8.295,"h":8.295,"l":8.295,"n":5,"o":8.295,"t":"2026-09-01T18:15:00Z","v":321,"vw":8.295},{"c":8.27,"h":8.3087,"l":8.27,"n":39,"o":8.295,"t":"2026-09-01T18:30:00Z","v":2270,"vw":8.29323},{"c":8.28,"h":8.28,"l":8.25,"n":33,"o":8.27,"t":"2026-09-01T18:45:00Z","v":3155,"vw":8.266568},{"c":8.3027,"h":8.3149,"l":8.285,"n":20,"o":8.285,"t":"2026-09-01T19:00:00Z","v":1471,"vw":8.294422},{"c":8.3,"h":8.3,"l":8.28,"n":9,"o":8.3,"t":"2026-09-01T19:15:00Z","v":3262,"vw":8.297538},{"c":8.305,"h":8.305,"l":8.28,"n":47,"o":8.28,"t":"2026-09-01T19:30:00Z","v":2279,"vw":8.28974},{"c":8.31,"h":8.31,"l":8.29,"n":138,"o":8.305,"t":"2026-09-01T19:45:00Z","v":5005,"vw":8.30258},{"c":8.3,"h":8.3,"l":8.3,"n":12,"o":8.3,"t":"2026-09-01T20:00:00Z","v":1977,"vw":8.3},{"c":8.3034,"h":8.3799,"l":8.27,"n":11,"o":8.27,"t":"2026-09-02T13:30:00Z","v":1432,"vw":8.350511},{"c":8.375,"h":8.375,"l":8.37,"n":5,"o":8.37,"t":"2026-09-02T13:45:00Z","v":307,"vw":8.371667},{"c":8.375,"h":8.39,"l":8.34,"n":21,"o":8.34,"t":"2026-09-02T14:00:00Z","v":1138,"vw":8.372143},{"c":8.375,"h":8.375,"l":8.375,"n":2,"o":8.375,"t":"2026-09-02T14:15:00Z","v":300,"vw":8.375},{"c":8.395,"h":8.41,"l":8.38,"n":16,"o":8.4029,"t":"2026-09-02T14:30:00Z","v":1031,"vw":8.3983},{"c":8.4199,"h":8.4199,"l":8.395,"n":3,"o":8.395,"t":"2026-09-02T14:45:00Z","v":344,"vw":8.41015},{"c":8.39,"h":8.39,"l":8.37,"n":17,"o":8.37,"t":"2026-09-02T15:00:00Z","v":4552,"vw":8.38899},{"c":8.345,"h":8.41,"l":8.345,"n":22,"o":8.39,"t":"2026-09-02T15:15:00Z","v":1954,"vw":8.390625},{"c":8.32,"h":8.35,"l":8.32,"n":18,"o":8.35,"t":"2026-09-02T15:45:00Z","v":2304,"vw":8.34448},{"c":8.31,"h":8.355,"l":8.31,"n":28,"o":8.33,"t":"2026-09-02T16:00:00Z","v":2714,"vw":8.329644},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-09-02T16:15:00Z","v":202,"vw":8.33},{"c":8.335,"h":8.35,"l":8.335,"n":26,"o":8.346,"t":"2026-09-02T16:30:00Z","v":2739,"vw":8.347539},{"c":8.39,"h":8.4,"l":8.33,"n":76,"o":8.332,"t":"2026-09-02T16:45:00Z","v":11321,"vw":8.369448},{"c":8.365,"h":8.37,"l":8.365,"n":11,"o":8.37,"t":"2026-09-02T17:00:00Z","v":793,"vw":8.366667},{"c":8.365,"h":8.365,"l":8.365,"n":1,"o":8.365,"t":"2026-09-02T17:15:00Z","v":100,"vw":8.365},{"c":8.35,"h":8.365,"l":8.335,"n":27,"o":8.365,"t":"2026-09-02T17:30:00Z","v":2072,"vw":8.349469},{"c":8.355,"h":8.3795,"l":8.355,"n":13,"o":8.355,"t":"2026-09-02T18:00:00Z","v":2049,"vw":8.369728},{"c":8.37,"h":8.38,"l":8.355,"n":20,"o":8.355,"t":"2026-09-02T18:15:00Z","v":1159,"vw":8.376277},{"c":8.38,"h":8.385,"l":8.35,"n":42,"o":8.37,"t":"2026-09-02T18:30:00Z","v":8228,"vw":8.366143},{"c":8.39,"h":8.405,"l":8.36,"n":74,"o":8.36,"t":"2026-09-02T18:45:00Z","v":11816,"vw":8.372253},{"c":8.37,"h":8.39,"l":8.37,"n":28,"o":8.39,"t":"2026-09-02T19:00:00Z","v":2433,"vw":8.383964},{"c":8.355,"h":8.39,"l":8.34,"n":57,"o":8.39,"t":"2026-09-02T19:15:00Z","v":9885,"vw":8.373944},{"c":8.365,"h":8.38,"l":8.35,"n":42,"o":8.36,"t":"2026-09-02T19:30:00Z","v":1777,"vw":8.365806},{"c":8.35,"h":8.38,"l":8.32,"n":144,"o":8.38,"t":"2026-09-02T19:45:00Z","v":6811,"vw":8.350423},{"c":8.34,"h":8.34,"l":8.34,"n":12,"o":8.34,"t":"2026-09-02T20:00:00Z","v":2190,"vw":8.34},{"c":8.35,"h":8.4,"l":8.3,"n":94,"o":8.3,"t":"2026-09-03T13:30:00Z","v":2862,"vw":8.318603},{"c":8.31,"h":8.365,"l":8.31,"n":64,"o":8.33,"t":"2026-09-03T13:45:00Z","v":3319,"vw":8.348308},{"c":8.31,"h":8.335,"l":8.31,"n":36,"o":8.335,"t":"2026-09-03T14:00:00Z","v":1558,"vw":8.31625},{"c":8.31,"h":8.355,"l":8.3,"n":97,"o":8.325,"t":"2026-09-03T14:15:00Z","v":10505,"vw":8.302207},{"c":8.32,"h":8.36,"l":8.31,"n":138,"o":8.34,"t":"2026-09-03T14:30:00Z","v":8577,"vw":8.34797},{"c":8.37,"h":8.37,"l":8.31,"n":376,"o":8.32,"t":"2026-09-03T14:45:00Z","v":6668,"vw":8.332288},{"c":8.36,"h":8.4,"l":8.36,"n":70,"o":8.38,"t":"2026-09-03T15:00:00Z","v":7121,"vw":8.381197},{"c":8.32,"h":8.375,"l":8.32,"n":174,"o":8.37,"t":"2026-09-03T15:15:00Z","v":9015,"vw":8.348681},{"c":8.24,"h":8.34,"l":8.24,"n":207,"o":8.34,"t":"2026-09-03T15:30:00Z","v":12641,"vw":8.277899},{"c":8.26,"h":8.27,"l":8.25,"n":54,"o":8.26,"t":"2026-09-03T15:45:00Z","v":1883,"vw":8.262392},{"c":8.27,"h":8.27,"l":8.24,"n":122,"o":8.25,"t":"2026-09-03T16:00:00Z","v":8285,"vw":8.262063},{"c":8.325,"h":8.34,"l":8.27,"n":110,"o":8.28,"t":"2026-09-03T16:15:00Z","v":4257,"vw":8.303743},{"c":8.325,"h":8.325,"l":8.3,"n":31,"o":8.325,"t":"2026-09-03T16:30:00Z","v":1968,"vw":8.310618},{"c":8.36,"h":8.36,"l":8.33,"n":9,"o":8.33,"t":"2026-09-03T16:45:00Z","v":631,"vw":8.338},{"c":8.36,"h":8.36,"l":8.32,"n":26,"o":8.32,"t":"2026-09-03T17:00:00Z","v":1126,"vw":8.344393},{"c":8.36,"h":8.37,"l":8.35,"n":37,"o":8.36,"t":"2026-09-03T17:15:00Z","v":2231,"vw":8.365},{"c":8.36,"h":8.37,"l":8.355,"n":23,"o":8.36,"t":"2026-09-03T17:30:00Z","v":2195,"vw":8.359148},{"c":8.355,"h":8.37,"l":8.355,"n":13,"o":8.37,"t":"2026-09-03T17:45:00Z","v":705,"vw":8.359847},{"c":8.3475,"h":8.36,"l":8.33,"n":40,"o":8.34,"t":"2026-09-03T18:15:00Z","v":2774,"vw":8.341079},{"c":8.345,"h":8.3583,"l":8.325,"n":46,"o":8.3415,"t":"2026-09-03T18:30:00Z","v":4057,"vw":8.342753},{"c":8.3,"h":8.33,"l":8.29,"n":41,"o":8.33,"t":"2026-09-03T18:45:00Z","v":5043,"vw":8.317249},{"c":8.325,"h":8.325,"l":8.3,"n":24,"o":8.315,"t":"2026-09-03T19:00:00Z","v":2678,"vw":8.309634},{"c":8.35,"h":8.35,"l":8.33,"n":37,"o":8.33,"t":"2026-09-03T19:15:00Z","v":2352,"vw":8.341004},{"c":8.35,"h":8.35,"l":8.35,"n":41,"o":8.35,"t":"2026-09-03T19:30:00Z","v":1899,"vw":8.35},{"c":8.315,"h":8.36,"l":8.3,"n":523,"o":8.35,"t":"2026-09-03T19:45:00Z","v":29562,"vw":8.335161},{"c":8.32,"h":8.32,"l":8.32,"n":7,"o":8.32,"t":"2026-09-03T20:00:00Z","v":2625,"vw":8.32},{"c":8.32,"h":8.32,"l":8.27,"n":9,"o":8.27,"t":"2026-09-04T13:30:00Z","v":3066,"vw":8.271635},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-09-04T13:45:00Z","v":506,"vw":8.3},{"c":8.2929,"h":8.3,"l":8.26,"n":19,"o":8.3,"t":"2026-09-04T14:45:00Z","v":1952,"vw":8.274576},{"c":8.28,"h":8.295,"l":8.26,"n":43,"o":8.295,"t":"2026-09-04T15:00:00Z","v":1478,"vw":8.276915},{"c":8.325,"h":8.325,"l":8.3,"n":12,"o":8.31,"t":"2026-09-04T15:15:00Z","v":711,"vw":8.311637},{"c":8.34,"h":8.3553,"l":8.34,"n":14,"o":8.3553,"t":"2026-09-04T15:30:00Z","v":858,"vw":8.349392},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-09-04T15:45:00Z","v":109,"vw":8.34},{"c":8.4,"h":8.4,"l":8.35,"n":119,"o":8.35,"t":"2026-09-04T16:00:00Z","v":4519,"vw":8.388612},{"c":8.38,"h":8.395,"l":8.38,"n":15,"o":8.395,"t":"2026-09-04T16:15:00Z","v":733,"vw":8.392143},{"c":8.3747,"h":8.39,"l":8.3747,"n":6,"o":8.39,"t":"2026-09-04T16:45:00Z","v":754,"vw":8.379835},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-09-04T17:00:00Z","v":215,"vw":8.38},{"c":8.41,"h":8.41,"l":8.39,"n":25,"o":8.41,"t":"2026-09-04T17:15:00Z","v":1694,"vw":8.404166},{"c":8.42,"h":8.42,"l":8.41,"n":73,"o":8.42,"t":"2026-09-04T17:30:00Z","v":5610,"vw":8.413871},{"c":8.43,"h":8.43,"l":8.42,"n":6,"o":8.43,"t":"2026-09-04T17:45:00Z","v":359,"vw":8.426079},{"c":8.455,"h":8.47,"l":8.43,"n":34,"o":8.43,"t":"2026-09-04T18:00:00Z","v":3030,"vw":8.457606},{"c":8.45,"h":8.45,"l":8.45,"n":12,"o":8.45,"t":"2026-09-04T18:15:00Z","v":420,"vw":8.45},{"c":8.46,"h":8.46,"l":8.45,"n":15,"o":8.46,"t":"2026-09-04T18:30:00Z","v":2857,"vw":8.450793},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-09-04T18:45:00Z","v":112,"vw":8.45},{"c":8.445,"h":8.47,"l":8.44,"n":150,"o":8.445,"t":"2026-09-04T19:00:00Z","v":7673,"vw":8.451034},{"c":8.45,"h":8.45,"l":8.44,"n":39,"o":8.45,"t":"2026-09-04T19:15:00Z","v":1195,"vw":8.44875},{"c":8.45,"h":8.45,"l":8.3901,"n":52,"o":8.445,"t":"2026-09-04T19:30:00Z","v":2760,"vw":8.434947},{"c":8.43,"h":8.46,"l":8.41,"n":269,"o":8.45,"t":"2026-09-04T19:45:00Z","v":11160,"vw":8.439711},{"c":8.43,"h":8.43,"l":8.43,"n":13,"o":8.43,"t":"2026-09-04T20:00:00Z","v":2867,"vw":8.43},{"c":8.0829,"h":8.0829,"l":8.0829,"n":1,"o":8.0829,"t":"2026-09-08T08:00:00Z","v":200,"vw":8.0829},{"c":8.28,"h":8.3409,"l":8.27,"n":81,"o":8.32,"t":"2026-09-08T13:30:00Z","v":12043,"vw":8.294635},{"c":8.27,"h":8.3,"l":8.24,"n":136,"o":8.3,"t":"2026-09-08T13:45:00Z","v":18448,"vw":8.268602},{"c":8.28,"h":8.34,"l":8.26,"n":93,"o":8.262,"t":"2026-09-08T14:00:00Z","v":13753,"vw":8.287849},{"c":8.29,"h":8.29,"l":8.27,"n":19,"o":8.29,"t":"2026-09-08T14:15:00Z","v":1336,"vw":8.283238},{"c":8.29,"h":8.2999,"l":8.29,"n":4,"o":8.2999,"t":"2026-09-08T14:30:00Z","v":810,"vw":8.297446},{"c":8.28,"h":8.31,"l":8.27,"n":66,"o":8.29,"t":"2026-09-08T14:45:00Z","v":8586,"vw":8.286718},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-09-08T15:00:00Z","v":102,"vw":8.28},{"c":8.28,"h":8.2982,"l":8.26,"n":27,"o":8.2982,"t":"2026-09-08T15:15:00Z","v":1879,"vw":8.272447},{"c":8.28,"h":8.29,"l":8.28,"n":14,"o":8.29,"t":"2026-09-08T15:30:00Z","v":879,"vw":8.285523},{"c":8.2758,"h":8.2885,"l":8.27,"n":14,"o":8.28,"t":"2026-09-08T15:45:00Z","v":1900,"vw":8.282428},{"c":8.28,"h":8.28,"l":8.28,"n":15,"o":8.28,"t":"2026-09-08T16:00:00Z","v":758,"vw":8.28},{"c":8.285,"h":8.285,"l":8.285,"n":2,"o":8.285,"t":"2026-09-08T16:15:00Z","v":108,"vw":8.285},{"c":8.27,"h":8.28,"l":8.2605,"n":20,"o":8.28,"t":"2026-09-08T16:30:00Z","v":4665,"vw":8.274857},{"c":8.265,"h":8.265,"l":8.26,"n":23,"o":8.26,"t":"2026-09-08T16:45:00Z","v":2486,"vw":8.261045},{"c":8.265,"h":8.275,"l":8.26,"n":46,"o":8.265,"t":"2026-09-08T17:00:00Z","v":5574,"vw":8.265775},{"c":8.27,"h":8.275,"l":8.26,"n":20,"o":8.268,"t":"2026-09-08T17:15:00Z","v":4217,"vw":8.26853},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-09-08T17:30:00Z","v":104,"vw":8.27},{"c":8.275,"h":8.2799,"l":8.275,"n":14,"o":8.2799,"t":"2026-09-08T17:45:00Z","v":842,"vw":8.277119},{"c":8.275,"h":8.275,"l":8.275,"n":7,"o":8.275,"t":"2026-09-08T18:00:00Z","v":883,"vw":8.275},{"c":8.305,"h":8.32,"l":8.275,"n":47,"o":8.2778,"t":"2026-09-08T18:15:00Z","v":2340,"vw":8.294584},{"c":8.3,"h":8.3099,"l":8.3,"n":12,"o":8.3081,"t":"2026-09-08T18:30:00Z","v":989,"vw":8.306483},{"c":8.28,"h":8.29,"l":8.28,"n":13,"o":8.29,"t":"2026-09-08T18:45:00Z","v":1463,"vw":8.280986},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-09-08T19:00:00Z","v":200,"vw":8.28},{"c":8.285,"h":8.286,"l":8.285,"n":4,"o":8.286,"t":"2026-09-08T19:15:00Z","v":1250,"vw":8.285812},{"c":8.299,"h":8.299,"l":8.29,"n":13,"o":8.29,"t":"2026-09-08T19:30:00Z","v":659,"vw":8.293297},{"c":8.32,"h":8.325,"l":8.29,"n":166,"o":8.3,"t":"2026-09-08T19:45:00Z","v":4164,"vw":8.30315},{"c":8.27,"h":8.29,"l":8.27,"n":16,"o":8.29,"t":"2026-09-08T20:00:00Z","v":7209,"vw":8.278733},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-09-09T09:00:00Z","v":160,"vw":8.36},{"c":8.225,"h":8.25,"l":8.22,"n":41,"o":8.25,"t":"2026-09-09T13:30:00Z","v":4026,"vw":8.227983},{"c":8.23,"h":8.24,"l":8.23,"n":15,"o":8.24,"t":"2026-09-09T13:45:00Z","v":3351,"vw":8.231157},{"c":8.26,"h":8.266,"l":8.23,"n":42,"o":8.23,"t":"2026-09-09T14:00:00Z","v":3844,"vw":8.246854},{"c":8.24,"h":8.25,"l":8.24,"n":19,"o":8.24,"t":"2026-09-09T14:15:00Z","v":1079,"vw":8.245429},{"c":8.24,"h":8.2662,"l":8.2,"n":335,"o":8.251,"t":"2026-09-09T14:30:00Z","v":25283,"vw":8.236339},{"c":8.24,"h":8.24,"l":8.22,"n":275,"o":8.24,"t":"2026-09-09T14:45:00Z","v":13881,"vw":8.23644},{"c":8.23,"h":8.23,"l":8.22,"n":45,"o":8.23,"t":"2026-09-09T15:00:00Z","v":1709,"vw":8.227428},{"c":8.23,"h":8.23,"l":8.215,"n":20,"o":8.215,"t":"2026-09-09T15:15:00Z","v":550,"vw":8.219505},{"c":8.25,"h":8.25,"l":8.215,"n":37,"o":8.215,"t":"2026-09-09T15:30:00Z","v":1637,"vw":8.228889},{"c":8.2,"h":8.23,"l":8.2,"n":69,"o":8.23,"t":"2026-09-09T15:45:00Z","v":9589,"vw":8.210054},{"c":8.2299,"h":8.2349,"l":8.2,"n":30,"o":8.2,"t":"2026-09-09T16:00:00Z","v":1974,"vw":8.228434},{"c":8.2001,"h":8.25,"l":8.2001,"n":34,"o":8.24,"t":"2026-09-09T16:15:00Z","v":2118,"vw":8.23468},{"c":8.225,"h":8.225,"l":8.225,"n":10,"o":8.225,"t":"2026-09-09T16:30:00Z","v":255,"vw":8.225},{"c":8.255,"h":8.255,"l":8.235,"n":38,"o":8.24,"t":"2026-09-09T16:45:00Z","v":1680,"vw":8.245479},{"c":8.236,"h":8.236,"l":8.236,"n":4,"o":8.236,"t":"2026-09-09T17:00:00Z","v":360,"vw":8.236},{"c":8.24,"h":8.255,"l":8.24,"n":5,"o":8.255,"t":"2026-09-09T17:15:00Z","v":221,"vw":8.2475},{"c":8.24,"h":8.255,"l":8.24,"n":16,"o":8.255,"t":"2026-09-09T17:30:00Z","v":1551,"vw":8.245132},{"c":8.255,"h":8.255,"l":8.24,"n":46,"o":8.24,"t":"2026-09-09T17:45:00Z","v":1425,"vw":8.245714},{"c":8.252,"h":8.252,"l":8.2468,"n":12,"o":8.2468,"t":"2026-09-09T18:00:00Z","v":831,"vw":8.249945},{"c":8.24,"h":8.24,"l":8.23,"n":7,"o":8.23,"t":"2026-09-09T18:15:00Z","v":404,"vw":8.236667},{"c":8.2485,"h":8.2485,"l":8.23,"n":40,"o":8.2401,"t":"2026-09-09T18:30:00Z","v":12126,"vw":8.241243},{"c":8.215,"h":8.24,"l":8.215,"n":74,"o":8.2301,"t":"2026-09-09T18:45:00Z","v":4909,"vw":8.221322},{"c":8.215,"h":8.2232,"l":8.215,"n":23,"o":8.215,"t":"2026-09-09T19:00:00Z","v":1272,"vw":8.216095},{"c":8.2299,"h":8.2299,"l":8.2299,"n":7,"o":8.2299,"t":"2026-09-09T19:15:00Z","v":183,"vw":8.2299},{"c":8.235,"h":8.235,"l":8.215,"n":36,"o":8.215,"t":"2026-09-09T19:30:00Z","v":1683,"vw":8.225443},{"c":8.22,"h":8.25,"l":8.21,"n":209,"o":8.23,"t":"2026-09-09T19:45:00Z","v":11228,"vw":8.232116},{"c":8.23,"h":8.23,"l":8.23,"n":6,"o":8.23,"t":"2026-09-09T20:00:00Z","v":1555,"vw":8.23},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-09-10T08:00:00Z","v":150,"vw":7.98},{"c":8.14,"h":8.296,"l":8.02,"n":113,"o":8.23,"t":"2026-09-10T13:30:00Z","v":12877,"vw":8.126093},{"c":8.145,"h":8.18,"l":8.13,"n":17,"o":8.18,"t":"2026-09-10T13:45:00Z","v":5253,"vw":8.131347},{"c":8.14,"h":8.16,"l":8.14,"n":14,"o":8.16,"t":"2026-09-10T14:00:00Z","v":11841,"vw":8.14017},{"c":8.195,"h":8.195,"l":8.1509,"n":7,"o":8.1509,"t":"2026-09-10T14:15:00Z","v":396,"vw":8.1753},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-09-10T14:30:00Z","v":143,"vw":8.19},{"c":8.2,"h":8.2,"l":8.195,"n":8,"o":8.195,"t":"2026-09-10T14:45:00Z","v":498,"vw":8.196667},{"c":8.2,"h":8.225,"l":8.2,"n":28,"o":8.225,"t":"2026-09-10T15:00:00Z","v":1044,"vw":8.20533},{"c":8.2124,"h":8.2124,"l":8.2,"n":4,"o":8.2,"t":"2026-09-10T15:15:00Z","v":504,"vw":8.209762},{"c":8.19,"h":8.19,"l":8.18,"n":12,"o":8.18,"t":"2026-09-10T15:30:00Z","v":442,"vw":8.186667},{"c":8.19,"h":8.19,"l":8.19,"n":15,"o":8.19,"t":"2026-09-10T15:45:00Z","v":1264,"vw":8.19},{"c":8.19,"h":8.19,"l":8.19,"n":5,"o":8.19,"t":"2026-09-10T16:00:00Z","v":121,"vw":8.19},{"c":8.22,"h":8.22,"l":8.19,"n":15,"o":8.19,"t":"2026-09-10T16:15:00Z","v":2149,"vw":8.213766},{"c":8.23,"h":8.23,"l":8.21,"n":26,"o":8.21,"t":"2026-09-10T16:30:00Z","v":3024,"vw":8.22127},{"c":8.2001,"h":8.23,"l":8.2001,"n":4,"o":8.23,"t":"2026-09-10T17:00:00Z","v":1597,"vw":8.204313},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-09-10T17:15:00Z","v":1223,"vw":8.23},{"c":8.2,"h":8.2,"l":8.2,"n":5,"o":8.2,"t":"2026-09-10T17:30:00Z","v":660,"vw":8.2},{"c":8.1607,"h":8.21,"l":8.15,"n":324,"o":8.18,"t":"2026-09-10T17:45:00Z","v":22270,"vw":8.178575},{"c":8.16,"h":8.17,"l":8.15,"n":10,"o":8.17,"t":"2026-09-10T18:00:00Z","v":677,"vw":8.16},{"c":8.1662,"h":8.1662,"l":8.1662,"n":5,"o":8.1662,"t":"2026-09-10T18:15:00Z","v":211,"vw":8.1662},{"c":8.155,"h":8.17,"l":8.1401,"n":12,"o":8.1662,"t":"2026-09-10T18:30:00Z","v":1157,"vw":8.154811},{"c":8.16,"h":8.16,"l":8.15,"n":10,"o":8.15,"t":"2026-09-10T19:00:00Z","v":1355,"vw":8.154539},{"c":8.15,"h":8.17,"l":8.15,"n":21,"o":8.1662,"t":"2026-09-10T19:30:00Z","v":3647,"vw":8.153248},{"c":8.15,"h":8.18,"l":8.14,"n":194,"o":8.1685,"t":"2026-09-10T19:45:00Z","v":9661,"vw":8.162307},{"c":8.17,"h":8.17,"l":8.17,"n":10,"o":8.17,"t":"2026-09-10T20:00:00Z","v":2318,"vw":8.17},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-10T20:45:00Z","v":786,"vw":8.15},{"c":8.05,"h":8.19,"l":8.02,"n":222,"o":8.15,"t":"2026-09-11T13:30:00Z","v":34978,"vw":8.112788},{"c":8.065,"h":8.065,"l":8.01,"n":126,"o":8.06,"t":"2026-09-11T13:45:00Z","v":8177,"vw":8.040137},{"c":8.1,"h":8.1,"l":8.08,"n":13,"o":8.08,"t":"2026-09-11T14:00:00Z","v":719,"vw":8.085},{"c":8.1267,"h":8.1267,"l":8.085,"n":16,"o":8.085,"t":"2026-09-11T14:15:00Z","v":885,"vw":8.106037},{"c":8.155,"h":8.16,"l":8.07,"n":221,"o":8.08,"t":"2026-09-11T14:30:00Z","v":18243,"vw":8.115162},{"c":8.16,"h":8.16,"l":8.125,"n":79,"o":8.15,"t":"2026-09-11T14:45:00Z","v":4537,"vw":8.1419},{"c":8.15,"h":8.18,"l":8.15,"n":27,"o":8.17,"t":"2026-09-11T15:00:00Z","v":1509,"vw":8.155811},{"c":8.15,"h":8.17,"l":8.15,"n":27,"o":8.15,"t":"2026-09-11T15:15:00Z","v":935,"vw":8.156667},{"c":8.16,"h":8.18,"l":8.16,"n":12,"o":8.16,"t":"2026-09-11T15:30:00Z","v":1440,"vw":8.167157},{"c":8.14,"h":8.175,"l":8.14,"n":22,"o":8.175,"t":"2026-09-11T15:45:00Z","v":4104,"vw":8.158318},{"c":8.16,"h":8.16,"l":8.15,"n":4,"o":8.15,"t":"2026-09-11T16:00:00Z","v":1380,"vw":8.154985},{"c":8.15,"h":8.18,"l":8.15,"n":25,"o":8.18,"t":"2026-09-11T16:15:00Z","v":5363,"vw":8.173509},{"c":8.17,"h":8.17,"l":8.15,"n":4,"o":8.15,"t":"2026-09-11T16:30:00Z","v":258,"vw":8.161597},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-09-11T16:45:00Z","v":210,"vw":8.18},{"c":8.15,"h":8.19,"l":8.15,"n":27,"o":8.17,"t":"2026-09-11T17:00:00Z","v":1968,"vw":8.169339},{"c":8.15,"h":8.16,"l":8.15,"n":15,"o":8.15,"t":"2026-09-11T17:15:00Z","v":708,"vw":8.156},{"c":8.1101,"h":8.1699,"l":8.1101,"n":31,"o":8.1699,"t":"2026-09-11T17:30:00Z","v":3358,"vw":8.14784},{"c":8.14,"h":8.15,"l":8.14,"n":4,"o":8.15,"t":"2026-09-11T17:45:00Z","v":320,"vw":8.146667},{"c":8.12,"h":8.12,"l":8.12,"n":4,"o":8.12,"t":"2026-09-11T18:00:00Z","v":134,"vw":8.12},{"c":8.13,"h":8.1599,"l":8.13,"n":12,"o":8.1599,"t":"2026-09-11T18:15:00Z","v":590,"vw":8.146641},{"c":8.12,"h":8.14,"l":8.12,"n":54,"o":8.12,"t":"2026-09-11T18:30:00Z","v":2098,"vw":8.129231},{"c":8.125,"h":8.14,"l":8.125,"n":34,"o":8.14,"t":"2026-09-11T18:45:00Z","v":4455,"vw":8.130621},{"c":8.135,"h":8.15,"l":8.125,"n":60,"o":8.125,"t":"2026-09-11T19:00:00Z","v":2763,"vw":8.14},{"c":8.135,"h":8.14,"l":8.12,"n":25,"o":8.14,"t":"2026-09-11T19:15:00Z","v":3372,"vw":8.124757},{"c":8.14,"h":8.14,"l":8.1202,"n":11,"o":8.1202,"t":"2026-09-11T19:30:00Z","v":2356,"vw":8.126265},{"c":8.12,"h":8.145,"l":8.12,"n":179,"o":8.12,"t":"2026-09-11T19:45:00Z","v":9225,"vw":8.129792},{"c":8.14,"h":8.14,"l":8.14,"n":10,"o":8.14,"t":"2026-09-11T20:00:00Z","v":2836,"vw":8.14},{"c":8.13,"h":8.13,"l":8.13,"n":51,"o":8.13,"t":"2026-09-14T13:30:00Z","v":511,"vw":8.13},{"c":8.135,"h":8.18,"l":8.135,"n":10,"o":8.18,"t":"2026-09-14T14:00:00Z","v":422,"vw":8.161667},{"c":8.105,"h":8.105,"l":8.105,"n":3,"o":8.105,"t":"2026-09-14T14:45:00Z","v":280,"vw":8.105},{"c":8.13,"h":8.13,"l":8.105,"n":9,"o":8.105,"t":"2026-09-14T15:00:00Z","v":219,"vw":8.1175},{"c":8.08,"h":8.1,"l":8.06,"n":61,"o":8.1,"t":"2026-09-14T15:15:00Z","v":1679,"vw":8.077692},{"c":8.09,"h":8.09,"l":8.09,"n":16,"o":8.09,"t":"2026-09-14T15:30:00Z","v":367,"vw":8.09},{"c":8.08,"h":8.08,"l":8.08,"n":3,"o":8.08,"t":"2026-09-14T15:45:00Z","v":126,"vw":8.08},{"c":8.09,"h":8.0999,"l":8.09,"n":6,"o":8.09,"t":"2026-09-14T16:00:00Z","v":322,"vw":8.0933},{"c":8.09,"h":8.095,"l":8.09,"n":28,"o":8.09,"t":"2026-09-14T16:15:00Z","v":573,"vw":8.091667},{"c":8.09,"h":8.09,"l":8.09,"n":8,"o":8.09,"t":"2026-09-14T16:30:00Z","v":353,"vw":8.09},{"c":8.11,"h":8.11,"l":8.08,"n":23,"o":8.08,"t":"2026-09-14T16:45:00Z","v":837,"vw":8.0925},{"c":8.09,"h":8.09,"l":8.09,"n":13,"o":8.09,"t":"2026-09-14T17:00:00Z","v":338,"vw":8.09},{"c":8.0884,"h":8.0899,"l":8.065,"n":24,"o":8.07,"t":"2026-09-14T17:15:00Z","v":1160,"vw":8.073367},{"c":8.05,"h":8.089,"l":8.05,"n":29,"o":8.089,"t":"2026-09-14T17:30:00Z","v":1629,"vw":8.076577},{"c":8.08,"h":8.08,"l":8.06,"n":26,"o":8.06,"t":"2026-09-14T18:00:00Z","v":3187,"vw":8.066595},{"c":8.06,"h":8.07,"l":8.06,"n":20,"o":8.07,"t":"2026-09-14T18:15:00Z","v":795,"vw":8.063226},{"c":8.05,"h":8.05,"l":8.05,"n":19,"o":8.05,"t":"2026-09-14T18:30:00Z","v":1484,"vw":8.05},{"c":8.07,"h":8.07,"l":8.0501,"n":16,"o":8.06,"t":"2026-09-14T18:45:00Z","v":3242,"vw":8.065254},{"c":8.05,"h":8.07,"l":8.05,"n":21,"o":8.06,"t":"2026-09-14T19:00:00Z","v":1660,"vw":8.05951},{"c":8.07,"h":8.07,"l":8.07,"n":11,"o":8.07,"t":"2026-09-14T19:15:00Z","v":420,"vw":8.07},{"c":8.09,"h":8.09,"l":8.06,"n":69,"o":8.09,"t":"2026-09-14T19:30:00Z","v":5741,"vw":8.079441},{"c":8.05,"h":8.11,"l":8.04,"n":208,"o":8.09,"t":"2026-09-14T19:45:00Z","v":13596,"vw":8.074206},{"c":8.04,"h":8.04,"l":8.04,"n":6,"o":8.04,"t":"2026-09-14T20:00:00Z","v":5156,"vw":8.04},{"c":8.02,"h":8.05,"l":8,"n":55,"o":8.05,"t":"2026-09-15T13:30:00Z","v":11744,"vw":8.036215},{"c":8.06,"h":8.1,"l":8.01,"n":67,"o":8.01,"t":"2026-09-15T13:45:00Z","v":4845,"vw":8.070209},{"c":8.07,"h":8.07,"l":8.03,"n":64,"o":8.03,"t":"2026-09-15T14:00:00Z","v":5636,"vw":8.04811},{"c":8.085,"h":8.085,"l":8.0607,"n":23,"o":8.07,"t":"2026-09-15T14:30:00Z","v":2664,"vw":8.065846},{"c":8.07,"h":8.085,"l":8.07,"n":5,"o":8.085,"t":"2026-09-15T14:45:00Z","v":356,"vw":8.078333},{"c":8.08,"h":8.09,"l":8.08,"n":33,"o":8.09,"t":"2026-09-15T15:00:00Z","v":1059,"vw":8.088333},{"c":8.07,"h":8.07,"l":8.07,"n":7,"o":8.07,"t":"2026-09-15T15:15:00Z","v":240,"vw":8.07},{"c":8.06,"h":8.07,"l":8.06,"n":18,"o":8.0605,"t":"2026-09-15T16:00:00Z","v":1826,"vw":8.06076},{"c":8.05,"h":8.05,"l":8.05,"n":5,"o":8.05,"t":"2026-09-15T16:15:00Z","v":152,"vw":8.05},{"c":8.06,"h":8.06,"l":8.06,"n":2,"o":8.06,"t":"2026-09-15T16:30:00Z","v":101,"vw":8.06},{"c":8.065,"h":8.065,"l":8.06,"n":14,"o":8.06,"t":"2026-09-15T16:45:00Z","v":751,"vw":8.061582},{"c":8.065,"h":8.065,"l":8.065,"n":6,"o":8.065,"t":"2026-09-15T17:00:00Z","v":1017,"vw":8.065},{"c":8.0778,"h":8.0778,"l":8.07,"n":10,"o":8.07,"t":"2026-09-15T17:30:00Z","v":518,"vw":8.07232},{"c":8.08,"h":8.11,"l":8.0722,"n":57,"o":8.08,"t":"2026-09-15T17:45:00Z","v":3531,"vw":8.08865},{"c":8.08,"h":8.095,"l":8.08,"n":4,"o":8.095,"t":"2026-09-15T18:30:00Z","v":605,"vw":8.0925},{"c":8.09,"h":8.1,"l":8.08,"n":25,"o":8.095,"t":"2026-09-15T18:45:00Z","v":3807,"vw":8.096321},{"c":8.09,"h":8.1,"l":8.09,"n":60,"o":8.1,"t":"2026-09-15T19:00:00Z","v":2461,"vw":8.094517},{"c":8.095,"h":8.095,"l":8.095,"n":9,"o":8.095,"t":"2026-09-15T19:15:00Z","v":324,"vw":8.095},{"c":8.105,"h":8.125,"l":8.09,"n":155,"o":8.095,"t":"2026-09-15T19:30:00Z","v":24399,"vw":8.100144},{"c":8.15,"h":8.16,"l":8.11,"n":472,"o":8.115,"t":"2026-09-15T19:45:00Z","v":21829,"vw":8.134208},{"c":8.14,"h":8.14,"l":8.14,"n":10,"o":8.14,"t":"2026-09-15T20:00:00Z","v":6495,"vw":8.14},{"c":8.11,"h":8.11,"l":8.11,"n":4,"o":8.11,"t":"2026-09-16T13:30:00Z","v":255,"vw":8.11},{"c":8.045,"h":8.1,"l":8.045,"n":16,"o":8.1,"t":"2026-09-16T14:00:00Z","v":1811,"vw":8.077942},{"c":8.07,"h":8.09,"l":8.07,"n":11,"o":8.08,"t":"2026-09-16T14:15:00Z","v":522,"vw":8.08},{"c":8.115,"h":8.13,"l":8.1,"n":48,"o":8.1,"t":"2026-09-16T14:30:00Z","v":2167,"vw":8.118083},{"c":8.095,"h":8.13,"l":8.095,"n":22,"o":8.12,"t":"2026-09-16T15:00:00Z","v":1976,"vw":8.110438},{"c":8.11,"h":8.11,"l":8.095,"n":10,"o":8.095,"t":"2026-09-16T15:30:00Z","v":460,"vw":8.099702},{"c":8.1095,"h":8.1095,"l":8.095,"n":4,"o":8.095,"t":"2026-09-16T15:45:00Z","v":338,"vw":8.099503},{"c":8.09,"h":8.11,"l":8.09,"n":10,"o":8.11,"t":"2026-09-16T16:00:00Z","v":705,"vw":8.097},{"c":8.1,"h":8.1,"l":8.09,"n":22,"o":8.09,"t":"2026-09-16T16:45:00Z","v":623,"vw":8.0925},{"c":8.1,"h":8.1,"l":8.095,"n":4,"o":8.095,"t":"2026-09-16T17:00:00Z","v":588,"vw":8.098946},{"c":8.095,"h":8.095,"l":8.0914,"n":8,"o":8.0914,"t":"2026-09-16T17:15:00Z","v":517,"vw":8.094006},{"c":8.08,"h":8.1,"l":8.08,"n":64,"o":8.095,"t":"2026-09-16T17:30:00Z","v":3681,"vw":8.088398},{"c":8.065,"h":8.0899,"l":8.065,"n":109,"o":8.0899,"t":"2026-09-16T17:45:00Z","v":9327,"vw":8.079365},{"c":8.025,"h":8.065,"l":8.022,"n":33,"o":8.065,"t":"2026-09-16T18:00:00Z","v":2489,"vw":8.042763},{"c":8.04,"h":8.04,"l":8.02,"n":30,"o":8.03,"t":"2026-09-16T18:15:00Z","v":1839,"vw":8.032547},{"c":8.04,"h":8.04,"l":8.03,"n":10,"o":8.04,"t":"2026-09-16T18:30:00Z","v":495,"vw":8.036732},{"c":8.015,"h":8.03,"l":7.985,"n":124,"o":8.03,"t":"2026-09-16T18:45:00Z","v":20234,"vw":8.002358},{"c":7.99,"h":8.01,"l":7.98,"n":53,"o":8.01,"t":"2026-09-16T19:00:00Z","v":5867,"vw":7.987881},{"c":7.98,"h":8.015,"l":7.98,"n":85,"o":7.99,"t":"2026-09-16T19:15:00Z","v":5936,"vw":7.99116},{"c":7.985,"h":7.995,"l":7.97,"n":130,"o":7.985,"t":"2026-09-16T19:30:00Z","v":8467,"vw":7.984618},{"c":8.03,"h":8.04,"l":7.99,"n":210,"o":7.99,"t":"2026-09-16T19:45:00Z","v":12306,"vw":8.014214},{"c":8.02,"h":8.02,"l":8.02,"n":7,"o":8.02,"t":"2026-09-16T20:00:00Z","v":2334,"vw":8.02},{"c":8.2047,"h":8.2047,"l":8.05,"n":57,"o":8.05,"t":"2026-09-17T13:30:00Z","v":595,"vw":8.141358},{"c":8.19,"h":8.19,"l":8.14,"n":11,"o":8.14,"t":"2026-09-17T13:45:00Z","v":644,"vw":8.16},{"c":8.18,"h":8.1999,"l":8.15,"n":26,"o":8.19,"t":"2026-09-17T14:00:00Z","v":3115,"vw":8.188753},{"c":8.15,"h":8.19,"l":8.15,"n":36,"o":8.18,"t":"2026-09-17T14:15:00Z","v":2689,"vw":8.179569},{"c":8.16,"h":8.17,"l":8.14,"n":28,"o":8.145,"t":"2026-09-17T14:30:00Z","v":1538,"vw":8.153572},{"c":8.17,"h":8.17,"l":8.15,"n":37,"o":8.15,"t":"2026-09-17T14:45:00Z","v":1740,"vw":8.158252},{"c":8.18,"h":8.18,"l":8.165,"n":13,"o":8.18,"t":"2026-09-17T15:00:00Z","v":521,"vw":8.175},{"c":8.19,"h":8.19,"l":8.1637,"n":51,"o":8.18,"t":"2026-09-17T15:15:00Z","v":2600,"vw":8.175089},{"c":8.2,"h":8.2,"l":8.18,"n":32,"o":8.18,"t":"2026-09-17T15:30:00Z","v":1929,"vw":8.187695},{"c":8.195,"h":8.2,"l":8.17,"n":34,"o":8.19,"t":"2026-09-17T15:45:00Z","v":1915,"vw":8.187797},{"c":8.195,"h":8.21,"l":8.195,"n":20,"o":8.21,"t":"2026-09-17T16:00:00Z","v":919,"vw":8.207238},{"c":8.19,"h":8.21,"l":8.18,"n":51,"o":8.205,"t":"2026-09-17T16:15:00Z","v":3124,"vw":8.193701},{"c":8.19,"h":8.19,"l":8.19,"n":8,"o":8.19,"t":"2026-09-17T16:30:00Z","v":388,"vw":8.19},{"c":8.17,"h":8.2066,"l":8.17,"n":47,"o":8.195,"t":"2026-09-17T16:45:00Z","v":2759,"vw":8.178447},{"c":8.17,"h":8.19,"l":8.17,"n":53,"o":8.19,"t":"2026-09-17T17:00:00Z","v":6575,"vw":8.17381},{"c":8.165,"h":8.17,"l":8.15,"n":23,"o":8.15,"t":"2026-09-17T17:15:00Z","v":1406,"vw":8.161944},{"c":8.175,"h":8.175,"l":8.17,"n":11,"o":8.17,"t":"2026-09-17T17:30:00Z","v":375,"vw":8.1725},{"c":8.185,"h":8.185,"l":8.185,"n":16,"o":8.185,"t":"2026-09-17T17:45:00Z","v":491,"vw":8.185},{"c":8.175,"h":8.1928,"l":8.175,"n":25,"o":8.19,"t":"2026-09-17T18:00:00Z","v":1663,"vw":8.184936},{"c":8.145,"h":8.1799,"l":8.12,"n":78,"o":8.175,"t":"2026-09-17T18:15:00Z","v":5867,"vw":8.157437},{"c":8.14,"h":8.145,"l":8.13,"n":20,"o":8.145,"t":"2026-09-17T18:45:00Z","v":2143,"vw":8.142895},{"c":8.135,"h":8.17,"l":8.135,"n":108,"o":8.1436,"t":"2026-09-17T19:00:00Z","v":11483,"vw":8.158789},{"c":8.12,"h":8.16,"l":8.12,"n":144,"o":8.14,"t":"2026-09-17T19:15:00Z","v":11110,"vw":8.145423},{"c":8.13,"h":8.145,"l":8.12,"n":59,"o":8.135,"t":"2026-09-17T19:30:00Z","v":4624,"vw":8.132409},{"c":8.1,"h":8.14,"l":8.1,"n":193,"o":8.13,"t":"2026-09-17T19:45:00Z","v":10379,"vw":8.12418},{"c":8.1,"h":8.1,"l":8.1,"n":5,"o":8.1,"t":"2026-09-17T20:00:00Z","v":2613,"vw":8.1},{"c":8.175,"h":8.24,"l":8.16,"n":9,"o":8.16,"t":"2026-09-18T13:30:00Z","v":1008,"vw":8.178976},{"c":8.17,"h":8.17,"l":8.17,"n":5,"o":8.17,"t":"2026-09-18T14:00:00Z","v":499,"vw":8.17},{"c":8.125,"h":8.155,"l":8.11,"n":29,"o":8.12,"t":"2026-09-18T14:15:00Z","v":3034,"vw":8.139986},{"c":8.135,"h":8.135,"l":8.135,"n":2,"o":8.135,"t":"2026-09-18T14:30:00Z","v":112,"vw":8.135},{"c":8.18,"h":8.185,"l":8.1551,"n":17,"o":8.1551,"t":"2026-09-18T14:45:00Z","v":701,"vw":8.17085},{"c":8.14,"h":8.14,"l":8.14,"n":9,"o":8.14,"t":"2026-09-18T15:00:00Z","v":385,"vw":8.14},{"c":8.17,"h":8.17,"l":8.135,"n":11,"o":8.135,"t":"2026-09-18T15:15:00Z","v":371,"vw":8.1525},{"c":8.14,"h":8.17,"l":8.14,"n":11,"o":8.1479,"t":"2026-09-18T15:30:00Z","v":1690,"vw":8.142805},{"c":8.16,"h":8.1666,"l":8.14,"n":20,"o":8.14,"t":"2026-09-18T15:45:00Z","v":2297,"vw":8.147303},{"c":8.14,"h":8.16,"l":8.14,"n":18,"o":8.14,"t":"2026-09-18T16:00:00Z","v":1185,"vw":8.14379},{"c":8.14,"h":8.16,"l":8.14,"n":6,"o":8.14,"t":"2026-09-18T16:15:00Z","v":851,"vw":8.1425},{"c":8.14,"h":8.1666,"l":8.14,"n":3,"o":8.1666,"t":"2026-09-18T16:30:00Z","v":216,"vw":8.1533},{"c":8.14,"h":8.14,"l":8.14,"n":5,"o":8.14,"t":"2026-09-18T16:45:00Z","v":1214,"vw":8.14},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-09-18T17:00:00Z","v":153,"vw":8.14},{"c":8.13,"h":8.1548,"l":8.13,"n":17,"o":8.1548,"t":"2026-09-18T17:15:00Z","v":636,"vw":8.146107},{"c":8.145,"h":8.145,"l":8.145,"n":10,"o":8.145,"t":"2026-09-18T17:30:00Z","v":468,"vw":8.145},{"c":8.13,"h":8.145,"l":8.125,"n":35,"o":8.145,"t":"2026-09-18T17:45:00Z","v":2296,"vw":8.135561},{"c":8.13,"h":8.13,"l":8.12,"n":6,"o":8.12,"t":"2026-09-18T18:00:00Z","v":378,"vw":8.12723},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-09-18T18:15:00Z","v":118,"vw":8.11},{"c":8.15,"h":8.17,"l":8.1,"n":95,"o":8.1215,"t":"2026-09-18T18:30:00Z","v":12618,"vw":8.133257},{"c":8.11,"h":8.2,"l":8.11,"n":94,"o":8.15,"t":"2026-09-18T18:45:00Z","v":8783,"vw":8.15133},{"c":8.125,"h":8.1356,"l":8.1135,"n":12,"o":8.125,"t":"2026-09-18T19:00:00Z","v":1603,"vw":8.127603},{"c":8.125,"h":8.14,"l":8.11,"n":38,"o":8.125,"t":"2026-09-18T19:15:00Z","v":3238,"vw":8.123317},{"c":8.11,"h":8.125,"l":8.1,"n":84,"o":8.125,"t":"2026-09-18T19:30:00Z","v":4757,"vw":8.112816},{"c":8.04,"h":8.125,"l":8.04,"n":324,"o":8.11,"t":"2026-09-18T19:45:00Z","v":24440,"vw":8.087865},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-09-18T20:00:00Z","v":23767,"vw":8.1},{"c":8.15,"h":8.15,"l":8.15,"n":23,"o":8.15,"t":"2026-09-21T13:30:00Z","v":476,"vw":8.15},{"c":8.14,"h":8.14,"l":8.08,"n":21,"o":8.13,"t":"2026-09-21T13:45:00Z","v":4966,"vw":8.118182},{"c":8.12,"h":8.12,"l":8.12,"n":4,"o":8.12,"t":"2026-09-21T14:00:00Z","v":137,"vw":8.12},{"c":8.12,"h":8.135,"l":8.12,"n":7,"o":8.135,"t":"2026-09-21T14:15:00Z","v":232,"vw":8.1275},{"c":8.11,"h":8.13,"l":8.11,"n":17,"o":8.13,"t":"2026-09-21T14:45:00Z","v":3004,"vw":8.11931},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-09-21T15:00:00Z","v":172,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":3,"o":8.11,"t":"2026-09-21T15:15:00Z","v":109,"vw":8.11},{"c":8.1264,"h":8.1264,"l":8.1264,"n":1,"o":8.1264,"t":"2026-09-21T15:30:00Z","v":200,"vw":8.1264},{"c":8.13,"h":8.13,"l":8.12,"n":16,"o":8.13,"t":"2026-09-21T15:45:00Z","v":1328,"vw":8.127626},{"c":8.14,"h":8.14,"l":8.13,"n":10,"o":8.13,"t":"2026-09-21T16:00:00Z","v":856,"vw":8.132516},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-21T16:30:00Z","v":200,"vw":8.13},{"c":8.13,"h":8.15,"l":8.13,"n":42,"o":8.13,"t":"2026-09-21T16:45:00Z","v":3064,"vw":8.141219},{"c":8.15,"h":8.16,"l":8.13,"n":24,"o":8.15,"t":"2026-09-21T17:00:00Z","v":1952,"vw":8.15},{"c":8.14,"h":8.15,"l":8.14,"n":13,"o":8.15,"t":"2026-09-21T17:15:00Z","v":783,"vw":8.148127},{"c":8.14,"h":8.16,"l":8.14,"n":8,"o":8.16,"t":"2026-09-21T17:30:00Z","v":1340,"vw":8.154214},{"c":8.1663,"h":8.1663,"l":8.1663,"n":2,"o":8.1663,"t":"2026-09-21T17:45:00Z","v":142,"vw":8.1663},{"c":8.14,"h":8.15,"l":8.14,"n":14,"o":8.14,"t":"2026-09-21T18:15:00Z","v":1043,"vw":8.142556},{"c":8.16,"h":8.16,"l":8.15,"n":21,"o":8.155,"t":"2026-09-21T18:45:00Z","v":1435,"vw":8.158679},{"c":8.2141,"h":8.2141,"l":8.156,"n":29,"o":8.156,"t":"2026-09-21T19:00:00Z","v":1597,"vw":8.197998},{"c":8.185,"h":8.2111,"l":8.17,"n":33,"o":8.185,"t":"2026-09-21T19:15:00Z","v":2614,"vw":8.189321},{"c":8.175,"h":8.185,"l":8.16,"n":37,"o":8.185,"t":"2026-09-21T19:30:00Z","v":1556,"vw":8.171875},{"c":8.17,"h":8.2,"l":8.15,"n":506,"o":8.175,"t":"2026-09-21T19:45:00Z","v":17441,"vw":8.181192},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-09-21T20:00:00Z","v":2519,"vw":8.18},{"c":8.19,"h":8.235,"l":8.1,"n":46,"o":8.22,"t":"2026-09-22T13:30:00Z","v":4864,"vw":8.194213},{"c":8.22,"h":8.225,"l":8.205,"n":26,"o":8.205,"t":"2026-09-22T13:45:00Z","v":1845,"vw":8.219741},{"c":8.195,"h":8.22,"l":8.19,"n":33,"o":8.2,"t":"2026-09-22T14:00:00Z","v":2475,"vw":8.198646},{"c":8.16,"h":8.205,"l":8.16,"n":52,"o":8.205,"t":"2026-09-22T14:15:00Z","v":2038,"vw":8.178495},{"c":8.14,"h":8.17,"l":8.14,"n":28,"o":8.15,"t":"2026-09-22T14:30:00Z","v":1384,"vw":8.151458},{"c":8.14,"h":8.16,"l":8.13,"n":51,"o":8.14,"t":"2026-09-22T14:45:00Z","v":2844,"vw":8.143407},{"c":8.15,"h":8.15,"l":8.14,"n":10,"o":8.14,"t":"2026-09-22T15:00:00Z","v":585,"vw":8.147222},{"c":8.16,"h":8.16,"l":8.14,"n":28,"o":8.14,"t":"2026-09-22T15:15:00Z","v":1416,"vw":8.15125},{"c":8.13,"h":8.16,"l":8.12,"n":53,"o":8.16,"t":"2026-09-22T15:30:00Z","v":5761,"vw":8.136612},{"c":8.12,"h":8.12,"l":8.1,"n":19,"o":8.1,"t":"2026-09-22T15:45:00Z","v":985,"vw":8.113837},{"c":8.11,"h":8.125,"l":8.11,"n":16,"o":8.12,"t":"2026-09-22T16:00:00Z","v":787,"vw":8.117},{"c":8.11,"h":8.12,"l":8.11,"n":4,"o":8.12,"t":"2026-09-22T16:15:00Z","v":333,"vw":8.113333},{"c":8.14,"h":8.148,"l":8.11,"n":62,"o":8.11,"t":"2026-09-22T16:30:00Z","v":4959,"vw":8.131644},{"c":8.14,"h":8.14,"l":8.13,"n":36,"o":8.14,"t":"2026-09-22T16:45:00Z","v":2765,"vw":8.13825},{"c":8.135,"h":8.14,"l":8.13,"n":25,"o":8.13,"t":"2026-09-22T17:00:00Z","v":818,"vw":8.13375},{"c":8.145,"h":8.145,"l":8.12,"n":47,"o":8.135,"t":"2026-09-22T17:15:00Z","v":9254,"vw":8.132292},{"c":8.15,"h":8.16,"l":8.14,"n":63,"o":8.145,"t":"2026-09-22T17:30:00Z","v":4585,"vw":8.151589},{"c":8.165,"h":8.18,"l":8.15,"n":37,"o":8.15,"t":"2026-09-22T17:45:00Z","v":2236,"vw":8.167461},{"c":8.16,"h":8.165,"l":8.15,"n":28,"o":8.15,"t":"2026-09-22T18:00:00Z","v":1634,"vw":8.159729},{"c":8.16,"h":8.17,"l":8.15,"n":30,"o":8.15,"t":"2026-09-22T18:15:00Z","v":1530,"vw":8.162667},{"c":8.17,"h":8.1752,"l":8.165,"n":47,"o":8.17,"t":"2026-09-22T18:30:00Z","v":2503,"vw":8.169872},{"c":8.16,"h":8.18,"l":8.16,"n":38,"o":8.17,"t":"2026-09-22T18:45:00Z","v":2042,"vw":8.17},{"c":8.15,"h":8.16,"l":8.15,"n":56,"o":8.16,"t":"2026-09-22T19:00:00Z","v":10392,"vw":8.155333},{"c":8.15,"h":8.1586,"l":8.15,"n":67,"o":8.15,"t":"2026-09-22T19:15:00Z","v":2662,"vw":8.15266},{"c":8.18,"h":8.18,"l":8.15,"n":95,"o":8.15,"t":"2026-09-22T19:30:00Z","v":6086,"vw":8.16902},{"c":8.195,"h":8.21,"l":8.17,"n":388,"o":8.18,"t":"2026-09-22T19:45:00Z","v":24355,"vw":8.19406},{"c":8.21,"h":8.21,"l":8.21,"n":10,"o":8.21,"t":"2026-09-22T20:00:00Z","v":3397,"vw":8.21},{"c":8.11,"h":8.16,"l":8.11,"n":19,"o":8.16,"t":"2026-09-23T13:30:00Z","v":2020,"vw":8.15174},{"c":8.06,"h":8.12,"l":8.04,"n":129,"o":8.11,"t":"2026-09-23T13:45:00Z","v":13048,"vw":8.081735},{"c":8.06,"h":8.08,"l":8.06,"n":29,"o":8.08,"t":"2026-09-23T14:15:00Z","v":1611,"vw":8.0725},{"c":8.06,"h":8.09,"l":8.06,"n":37,"o":8.08,"t":"2026-09-23T14:30:00Z","v":4691,"vw":8.070732},{"c":8.11,"h":8.11,"l":8.07,"n":14,"o":8.1099,"t":"2026-09-23T14:45:00Z","v":685,"vw":8.100448},{"c":8.0961,"h":8.11,"l":8.0961,"n":6,"o":8.11,"t":"2026-09-23T15:15:00Z","v":342,"vw":8.105367},{"c":8.1,"h":8.1,"l":8.1,"n":14,"o":8.1,"t":"2026-09-23T15:30:00Z","v":2075,"vw":8.1},{"c":8.08,"h":8.1143,"l":8.08,"n":13,"o":8.1143,"t":"2026-09-23T15:45:00Z","v":2214,"vw":8.099249},{"c":8.07,"h":8.08,"l":8.06,"n":28,"o":8.08,"t":"2026-09-23T16:30:00Z","v":2704,"vw":8.07},{"c":8.07,"h":8.08,"l":8.07,"n":22,"o":8.08,"t":"2026-09-23T16:45:00Z","v":4139,"vw":8.077219},{"c":8.07,"h":8.07,"l":8.07,"n":5,"o":8.07,"t":"2026-09-23T17:00:00Z","v":133,"vw":8.07},{"c":8.07,"h":8.07,"l":8.07,"n":5,"o":8.07,"t":"2026-09-23T17:15:00Z","v":403,"vw":8.07},{"c":8.06,"h":8.06,"l":8.06,"n":19,"o":8.06,"t":"2026-09-23T17:30:00Z","v":371,"vw":8.06},{"c":8.0623,"h":8.0623,"l":8.0623,"n":2,"o":8.0623,"t":"2026-09-23T17:45:00Z","v":114,"vw":8.0623},{"c":8.02,"h":8.065,"l":8.02,"n":91,"o":8.065,"t":"2026-09-23T18:15:00Z","v":4818,"vw":8.047813},{"c":8.02,"h":8.02,"l":8.02,"n":14,"o":8.02,"t":"2026-09-23T18:30:00Z","v":351,"vw":8.02},{"c":8.01,"h":8.02,"l":8.01,"n":40,"o":8.02,"t":"2026-09-23T18:45:00Z","v":2234,"vw":8.018137},{"c":8.0166,"h":8.02,"l":8.0166,"n":5,"o":8.02,"t":"2026-09-23T19:00:00Z","v":567,"vw":8.017313},{"c":8.02,"h":8.02,"l":8.01,"n":2,"o":8.01,"t":"2026-09-23T19:15:00Z","v":200,"vw":8.015},{"c":8.01,"h":8.01,"l":8.01,"n":19,"o":8.01,"t":"2026-09-23T19:30:00Z","v":979,"vw":8.01},{"c":8,"h":8.04,"l":8,"n":291,"o":8.02,"t":"2026-09-23T19:45:00Z","v":11863,"vw":8.020197},{"c":8,"h":8,"l":8,"n":7,"o":8,"t":"2026-09-23T20:00:00Z","v":3310,"vw":8},{"c":8.09,"h":8.09,"l":8,"n":8,"o":8,"t":"2026-09-24T13:30:00Z","v":523,"vw":8.018789},{"c":7.98,"h":8.03,"l":7.98,"n":104,"o":8.02,"t":"2026-09-24T13:45:00Z","v":13809,"vw":8.006406},{"c":8,"h":8.01,"l":8,"n":69,"o":8,"t":"2026-09-24T14:00:00Z","v":1557,"vw":8.00125},{"c":7.97,"h":8,"l":7.95,"n":160,"o":7.995,"t":"2026-09-24T14:15:00Z","v":12093,"vw":7.971166},{"c":7.97,"h":7.98,"l":7.95,"n":39,"o":7.97,"t":"2026-09-24T14:30:00Z","v":1529,"vw":7.966865},{"c":7.96,"h":7.98,"l":7.94,"n":82,"o":7.97,"t":"2026-09-24T14:45:00Z","v":9525,"vw":7.959747},{"c":7.96,"h":7.96,"l":7.96,"n":6,"o":7.96,"t":"2026-09-24T15:00:00Z","v":406,"vw":7.96},{"c":7.955,"h":7.955,"l":7.955,"n":13,"o":7.955,"t":"2026-09-24T15:15:00Z","v":560,"vw":7.955},{"c":7.9593,"h":7.9593,"l":7.955,"n":18,"o":7.955,"t":"2026-09-24T15:30:00Z","v":890,"vw":7.95672},{"c":7.97,"h":7.97,"l":7.96,"n":39,"o":7.96,"t":"2026-09-24T15:45:00Z","v":1330,"vw":7.962143},{"c":7.97,"h":7.98,"l":7.96,"n":48,"o":7.975,"t":"2026-09-24T16:00:00Z","v":3679,"vw":7.970026},{"c":8.005,"h":8.0176,"l":7.99,"n":65,"o":7.99,"t":"2026-09-24T16:15:00Z","v":6373,"vw":8.002712},{"c":8.01,"h":8.01,"l":7.97,"n":33,"o":8.005,"t":"2026-09-24T16:30:00Z","v":2491,"vw":7.995939},{"c":7.99,"h":8,"l":7.99,"n":5,"o":8,"t":"2026-09-24T16:45:00Z","v":301,"vw":7.996441},{"c":8.01,"h":8.02,"l":8,"n":54,"o":8,"t":"2026-09-24T17:00:00Z","v":6303,"vw":8.007207},{"c":8.02,"h":8.03,"l":8.02,"n":45,"o":8.03,"t":"2026-09-24T17:15:00Z","v":3025,"vw":8.023101},{"c":8.035,"h":8.035,"l":8.01,"n":21,"o":8.02,"t":"2026-09-24T17:30:00Z","v":1482,"vw":8.026464},{"c":8.01,"h":8.03,"l":8.01,"n":25,"o":8.03,"t":"2026-09-24T17:45:00Z","v":1604,"vw":8.018962},{"c":8.02,"h":8.02,"l":8.01,"n":15,"o":8.0145,"t":"2026-09-24T18:00:00Z","v":527,"vw":8.014793},{"c":8.02,"h":8.03,"l":8.02,"n":30,"o":8.03,"t":"2026-09-24T18:15:00Z","v":1420,"vw":8.027361},{"c":8,"h":8.03,"l":8,"n":23,"o":8.03,"t":"2026-09-24T18:30:00Z","v":1579,"vw":8.014427},{"c":8.02,"h":8.02,"l":8.01,"n":22,"o":8.01,"t":"2026-09-24T18:45:00Z","v":1182,"vw":8.011605},{"c":8.01,"h":8.02,"l":8.01,"n":31,"o":8.01,"t":"2026-09-24T19:00:00Z","v":1588,"vw":8.014702},{"c":8.03,"h":8.04,"l":8.01,"n":41,"o":8.0285,"t":"2026-09-24T19:15:00Z","v":1077,"vw":8.030872},{"c":8.03,"h":8.0399,"l":8.01,"n":59,"o":8.03,"t":"2026-09-24T19:30:00Z","v":7219,"vw":8.027929},{"c":8,"h":8.03,"l":7.99,"n":195,"o":8.03,"t":"2026-09-24T19:45:00Z","v":12364,"vw":8.00523},{"c":8,"h":8,"l":8,"n":10,"o":8,"t":"2026-09-24T20:00:00Z","v":3190,"vw":8},{"c":7.98,"h":7.98,"l":7.98,"n":33,"o":7.98,"t":"2026-09-25T13:30:00Z","v":162,"vw":7.98},{"c":8.0799,"h":8.0799,"l":8.0799,"n":3,"o":8.0799,"t":"2026-09-25T13:45:00Z","v":104,"vw":8.0799},{"c":7.945,"h":7.9699,"l":7.94,"n":36,"o":7.94,"t":"2026-09-25T14:00:00Z","v":1183,"vw":7.94871},{"c":7.95,"h":7.95,"l":7.85,"n":156,"o":7.95,"t":"2026-09-25T14:15:00Z","v":26176,"vw":7.900807},{"c":7.925,"h":7.925,"l":7.91,"n":5,"o":7.91,"t":"2026-09-25T14:30:00Z","v":420,"vw":7.91375},{"c":7.925,"h":7.925,"l":7.9,"n":8,"o":7.9,"t":"2026-09-25T15:00:00Z","v":488,"vw":7.918421},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-09-25T15:30:00Z","v":102,"vw":7.9},{"c":7.9072,"h":7.9072,"l":7.9072,"n":2,"o":7.9072,"t":"2026-09-25T15:45:00Z","v":127,"vw":7.9072},{"c":7.92,"h":7.945,"l":7.91,"n":40,"o":7.91,"t":"2026-09-25T16:00:00Z","v":4481,"vw":7.918951},{"c":7.935,"h":7.95,"l":7.92,"n":22,"o":7.94,"t":"2026-09-25T16:15:00Z","v":740,"vw":7.93577},{"c":7.945,"h":7.945,"l":7.93,"n":9,"o":7.9304,"t":"2026-09-25T17:00:00Z","v":2409,"vw":7.939528},{"c":7.96,"h":7.96,"l":7.934,"n":20,"o":7.9599,"t":"2026-09-25T17:15:00Z","v":1597,"vw":7.949781},{"c":7.945,"h":7.96,"l":7.93,"n":23,"o":7.9325,"t":"2026-09-25T17:30:00Z","v":2955,"vw":7.93449},{"c":7.945,"h":7.945,"l":7.945,"n":3,"o":7.945,"t":"2026-09-25T17:45:00Z","v":201,"vw":7.945},{"c":7.94,"h":7.94,"l":7.92,"n":14,"o":7.93,"t":"2026-09-25T18:00:00Z","v":1683,"vw":7.932611},{"c":7.96,"h":7.96,"l":7.92,"n":8,"o":7.92,"t":"2026-09-25T18:15:00Z","v":319,"vw":7.94},{"c":7.94,"h":7.965,"l":7.94,"n":49,"o":7.955,"t":"2026-09-25T18:30:00Z","v":3061,"vw":7.952483},{"c":7.945,"h":7.945,"l":7.93,"n":10,"o":7.93,"t":"2026-09-25T18:45:00Z","v":494,"vw":7.941063},{"c":7.93,"h":7.945,"l":7.93,"n":16,"o":7.945,"t":"2026-09-25T19:00:00Z","v":699,"vw":7.934213},{"c":7.93,"h":7.93,"l":7.92,"n":7,"o":7.93,"t":"2026-09-25T19:15:00Z","v":816,"vw":7.92875},{"c":7.92,"h":7.95,"l":7.9,"n":105,"o":7.92,"t":"2026-09-25T19:30:00Z","v":9029,"vw":7.919042},{"c":7.93,"h":7.95,"l":7.92,"n":238,"o":7.95,"t":"2026-09-25T19:45:00Z","v":10632,"vw":7.936492},{"c":7.92,"h":7.92,"l":7.92,"n":5,"o":7.92,"t":"2026-09-25T20:00:00Z","v":1164,"vw":7.92},{"c":7.8,"h":7.86,"l":7.8,"n":2,"o":7.86,"t":"2026-09-28T08:00:00Z","v":2889,"vw":7.806231},{"c":7.99,"h":7.99,"l":7.9,"n":83,"o":7.92,"t":"2026-09-28T13:30:00Z","v":21274,"vw":7.918387},{"c":7.93,"h":7.93,"l":7.91,"n":42,"o":7.915,"t":"2026-09-28T13:45:00Z","v":3441,"vw":7.927781},{"c":7.94,"h":7.96,"l":7.93,"n":7,"o":7.93,"t":"2026-09-28T14:00:00Z","v":943,"vw":7.94125},{"c":7.91,"h":7.94,"l":7.91,"n":3,"o":7.94,"t":"2026-09-28T14:15:00Z","v":310,"vw":7.920645},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-09-28T14:45:00Z","v":200,"vw":7.91},{"c":7.9342,"h":7.9342,"l":7.91,"n":4,"o":7.91,"t":"2026-09-28T15:00:00Z","v":347,"vw":7.919965},{"c":7.93,"h":7.94,"l":7.9,"n":106,"o":7.91,"t":"2026-09-28T15:15:00Z","v":15422,"vw":7.915268},{"c":7.925,"h":7.94,"l":7.92,"n":69,"o":7.93,"t":"2026-09-28T15:30:00Z","v":4000,"vw":7.927569},{"c":7.93,"h":7.93,"l":7.925,"n":16,"o":7.925,"t":"2026-09-28T15:45:00Z","v":1634,"vw":7.929665},{"c":7.93,"h":7.93,"l":7.93,"n":11,"o":7.93,"t":"2026-09-28T16:00:00Z","v":504,"vw":7.93},{"c":7.96,"h":7.96,"l":7.925,"n":22,"o":7.9385,"t":"2026-09-28T16:15:00Z","v":2068,"vw":7.939924},{"c":7.93,"h":7.95,"l":7.93,"n":15,"o":7.95,"t":"2026-09-28T16:30:00Z","v":1147,"vw":7.94625},{"c":7.97,"h":7.98,"l":7.94,"n":66,"o":7.975,"t":"2026-09-28T16:45:00Z","v":6615,"vw":7.967411},{"c":7.98,"h":7.98,"l":7.95,"n":62,"o":7.95,"t":"2026-09-28T17:00:00Z","v":3823,"vw":7.962437},{"c":7.955,"h":7.98,"l":7.955,"n":11,"o":7.98,"t":"2026-09-28T17:15:00Z","v":672,"vw":7.970833},{"c":7.955,"h":7.96,"l":7.93,"n":23,"o":7.96,"t":"2026-09-28T17:45:00Z","v":7480,"vw":7.955928},{"c":7.97,"h":7.99,"l":7.96,"n":27,"o":7.965,"t":"2026-09-28T18:00:00Z","v":1349,"vw":7.97125},{"c":7.97,"h":7.97,"l":7.96,"n":7,"o":7.96,"t":"2026-09-28T18:15:00Z","v":239,"vw":7.965},{"c":7.945,"h":7.9676,"l":7.945,"n":15,"o":7.96,"t":"2026-09-28T18:45:00Z","v":1895,"vw":7.958389},{"c":7.945,"h":7.945,"l":7.92,"n":17,"o":7.945,"t":"2026-09-28T19:00:00Z","v":887,"vw":7.93875},{"c":7.94,"h":7.96,"l":7.94,"n":16,"o":7.94,"t":"2026-09-28T19:15:00Z","v":1732,"vw":7.941474},{"c":7.94,"h":7.945,"l":7.92,"n":85,"o":7.93,"t":"2026-09-28T19:30:00Z","v":10111,"vw":7.926727},{"c":7.97,"h":7.99,"l":7.91,"n":268,"o":7.91,"t":"2026-09-28T19:45:00Z","v":22625,"vw":7.963849},{"c":7.96,"h":7.96,"l":7.96,"n":7,"o":7.96,"t":"2026-09-28T20:00:00Z","v":2122,"vw":7.96},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-09-29T08:45:00Z","v":100,"vw":8.04},{"c":7.86,"h":7.93,"l":7.86,"n":48,"o":7.9,"t":"2026-09-29T13:30:00Z","v":12024,"vw":7.896911},{"c":7.9,"h":7.9,"l":7.85,"n":63,"o":7.85,"t":"2026-09-29T13:45:00Z","v":4158,"vw":7.88761},{"c":7.91,"h":7.91,"l":7.89,"n":19,"o":7.89,"t":"2026-09-29T14:00:00Z","v":1107,"vw":7.907468},{"c":7.91,"h":7.91,"l":7.91,"n":4,"o":7.91,"t":"2026-09-29T14:15:00Z","v":312,"vw":7.91},{"c":7.88,"h":7.88,"l":7.88,"n":25,"o":7.88,"t":"2026-09-29T14:30:00Z","v":1423,"vw":7.88},{"c":7.9,"h":7.9,"l":7.88,"n":15,"o":7.88,"t":"2026-09-29T14:45:00Z","v":1320,"vw":7.891538},{"c":7.85,"h":7.87,"l":7.85,"n":66,"o":7.87,"t":"2026-09-29T15:00:00Z","v":3271,"vw":7.867055},{"c":7.82,"h":7.85,"l":7.81,"n":79,"o":7.85,"t":"2026-09-29T15:15:00Z","v":4623,"vw":7.840282},{"c":7.835,"h":7.835,"l":7.82,"n":10,"o":7.82,"t":"2026-09-29T15:30:00Z","v":542,"vw":7.82375},{"c":7.8365,"h":7.8365,"l":7.82,"n":5,"o":7.82,"t":"2026-09-29T15:45:00Z","v":1031,"vw":7.832959},{"c":7.825,"h":7.84,"l":7.8,"n":63,"o":7.81,"t":"2026-09-29T16:00:00Z","v":3186,"vw":7.816799},{"c":7.84,"h":7.84,"l":7.83,"n":17,"o":7.83,"t":"2026-09-29T16:15:00Z","v":927,"vw":7.834608},{"c":7.82,"h":7.82,"l":7.82,"n":3,"o":7.82,"t":"2026-09-29T16:30:00Z","v":102,"vw":7.82},{"c":7.85,"h":7.86,"l":7.83,"n":37,"o":7.84,"t":"2026-09-29T16:45:00Z","v":10428,"vw":7.842346},{"c":7.8414,"h":7.85,"l":7.84,"n":5,"o":7.85,"t":"2026-09-29T17:00:00Z","v":451,"vw":7.844261},{"c":7.85,"h":7.85,"l":7.85,"n":5,"o":7.85,"t":"2026-09-29T17:15:00Z","v":170,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":3,"o":7.84,"t":"2026-09-29T17:30:00Z","v":113,"vw":7.84},{"c":7.86,"h":7.86,"l":7.84,"n":6,"o":7.85,"t":"2026-09-29T17:45:00Z","v":337,"vw":7.85},{"c":7.85,"h":7.87,"l":7.85,"n":21,"o":7.85,"t":"2026-09-29T18:00:00Z","v":2156,"vw":7.85592},{"c":7.86,"h":7.87,"l":7.86,"n":8,"o":7.87,"t":"2026-09-29T18:15:00Z","v":505,"vw":7.863859},{"c":7.86,"h":7.86,"l":7.84,"n":57,"o":7.85,"t":"2026-09-29T18:30:00Z","v":2378,"vw":7.852034},{"c":7.85,"h":7.85,"l":7.85,"n":11,"o":7.85,"t":"2026-09-29T18:45:00Z","v":782,"vw":7.85},{"c":7.84,"h":7.85,"l":7.84,"n":10,"o":7.8414,"t":"2026-09-29T19:00:00Z","v":765,"vw":7.842603},{"c":7.8479,"h":7.8479,"l":7.84,"n":6,"o":7.84,"t":"2026-09-29T19:15:00Z","v":1569,"vw":7.841918},{"c":7.83,"h":7.83,"l":7.83,"n":9,"o":7.83,"t":"2026-09-29T19:30:00Z","v":343,"vw":7.83},{"c":7.82,"h":7.84,"l":7.82,"n":212,"o":7.82,"t":"2026-09-29T19:45:00Z","v":9782,"vw":7.826873},{"c":7.82,"h":7.82,"l":7.82,"n":11,"o":7.82,"t":"2026-09-29T20:00:00Z","v":3313,"vw":7.82},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-09-29T21:45:00Z","v":1270,"vw":7.85},{"c":7.845,"h":7.845,"l":7.84,"n":10,"o":7.84,"t":"2026-09-30T13:30:00Z","v":289,"vw":7.842242},{"c":7.85,"h":7.85,"l":7.825,"n":12,"o":7.825,"t":"2026-09-30T13:45:00Z","v":535,"vw":7.833333},{"c":7.845,"h":7.87,"l":7.845,"n":7,"o":7.87,"t":"2026-09-30T14:00:00Z","v":285,"vw":7.857864},{"c":7.825,"h":7.825,"l":7.82,"n":17,"o":7.82,"t":"2026-09-30T14:15:00Z","v":1576,"vw":7.820862},{"c":7.86,"h":7.9,"l":7.84,"n":94,"o":7.84,"t":"2026-09-30T14:30:00Z","v":8332,"vw":7.876014},{"c":7.89,"h":7.89,"l":7.86,"n":51,"o":7.89,"t":"2026-09-30T14:45:00Z","v":3802,"vw":7.875705},{"c":7.85,"h":7.87,"l":7.85,"n":4,"o":7.87,"t":"2026-09-30T15:00:00Z","v":202,"vw":7.86},{"c":7.86,"h":7.87,"l":7.85,"n":18,"o":7.87,"t":"2026-09-30T15:15:00Z","v":981,"vw":7.865},{"c":7.88,"h":7.88,"l":7.87,"n":24,"o":7.87,"t":"2026-09-30T15:30:00Z","v":2947,"vw":7.875832},{"c":7.87,"h":7.87,"l":7.87,"n":4,"o":7.87,"t":"2026-09-30T15:45:00Z","v":211,"vw":7.87},{"c":7.89,"h":7.89,"l":7.875,"n":27,"o":7.875,"t":"2026-09-30T16:00:00Z","v":2029,"vw":7.889062},{"c":7.905,"h":7.91,"l":7.88,"n":127,"o":7.89,"t":"2026-09-30T16:30:00Z","v":13722,"vw":7.89448},{"c":7.93,"h":7.93,"l":7.88,"n":25,"o":7.905,"t":"2026-09-30T16:45:00Z","v":706,"vw":7.905348},{"c":7.91,"h":7.91,"l":7.91,"n":6,"o":7.91,"t":"2026-09-30T17:00:00Z","v":208,"vw":7.91},{"c":7.9,"h":7.91,"l":7.88,"n":28,"o":7.89,"t":"2026-09-30T17:15:00Z","v":4943,"vw":7.902912},{"c":7.88,"h":7.91,"l":7.88,"n":35,"o":7.91,"t":"2026-09-30T17:30:00Z","v":1272,"vw":7.90198},{"c":7.9,"h":7.94,"l":7.9,"n":41,"o":7.91,"t":"2026-09-30T17:45:00Z","v":1450,"vw":7.916247},{"c":7.915,"h":7.915,"l":7.9,"n":32,"o":7.91,"t":"2026-09-30T18:00:00Z","v":1494,"vw":7.909016},{"c":7.875,"h":7.915,"l":7.875,"n":54,"o":7.915,"t":"2026-09-30T18:15:00Z","v":4233,"vw":7.885742},{"c":7.91,"h":7.91,"l":7.866,"n":46,"o":7.875,"t":"2026-09-30T18:30:00Z","v":4203,"vw":7.887147},{"c":7.95,"h":7.95,"l":7.895,"n":19,"o":7.895,"t":"2026-09-30T18:45:00Z","v":817,"vw":7.921405},{"c":7.91,"h":7.9235,"l":7.895,"n":69,"o":7.915,"t":"2026-09-30T19:00:00Z","v":2620,"vw":7.905439},{"c":7.9,"h":7.92,"l":7.9,"n":38,"o":7.92,"t":"2026-09-30T19:15:00Z","v":1683,"vw":7.911521},{"c":7.89,"h":7.92,"l":7.89,"n":76,"o":7.91,"t":"2026-09-30T19:30:00Z","v":3392,"vw":7.897709},{"c":7.9,"h":7.92,"l":7.88,"n":442,"o":7.89,"t":"2026-09-30T19:45:00Z","v":24323,"vw":7.904037},{"c":7.91,"h":7.91,"l":7.91,"n":4,"o":7.91,"t":"2026-09-30T20:00:00Z","v":13232,"vw":7.91},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-01T08:00:00Z","v":150,"vw":7.6},{"c":8.015,"h":8.11,"l":7.94,"n":60,"o":7.95,"t":"2026-10-01T13:30:00Z","v":16799,"vw":7.998764},{"c":7.92,"h":8.0445,"l":7.92,"n":45,"o":8.015,"t":"2026-10-01T13:45:00Z","v":4621,"vw":8.009029},{"c":7.9,"h":7.945,"l":7.9,"n":55,"o":7.945,"t":"2026-10-01T14:00:00Z","v":3812,"vw":7.92353},{"c":7.885,"h":7.93,"l":7.84,"n":21,"o":7.93,"t":"2026-10-01T14:15:00Z","v":1893,"vw":7.870238},{"c":7.89,"h":7.89,"l":7.8475,"n":21,"o":7.86,"t":"2026-10-01T14:30:00Z","v":858,"vw":7.869167},{"c":7.87,"h":7.89,"l":7.85,"n":26,"o":7.87,"t":"2026-10-01T14:45:00Z","v":1298,"vw":7.867856},{"c":7.8378,"h":7.85,"l":7.83,"n":39,"o":7.85,"t":"2026-10-01T15:00:00Z","v":2452,"vw":7.846972},{"c":7.86,"h":7.86,"l":7.84,"n":14,"o":7.84,"t":"2026-10-01T15:15:00Z","v":1438,"vw":7.843885},{"c":7.9,"h":7.9,"l":7.82,"n":10,"o":7.9,"t":"2026-10-01T15:30:00Z","v":1932,"vw":7.87621},{"c":7.82,"h":7.8997,"l":7.82,"n":11,"o":7.8997,"t":"2026-10-01T15:45:00Z","v":1275,"vw":7.84511},{"c":7.845,"h":7.865,"l":7.83,"n":31,"o":7.835,"t":"2026-10-01T16:00:00Z","v":2908,"vw":7.854327},{"c":7.845,"h":7.845,"l":7.845,"n":12,"o":7.845,"t":"2026-10-01T16:30:00Z","v":1939,"vw":7.845},{"c":7.87,"h":7.88,"l":7.86,"n":31,"o":7.8799,"t":"2026-10-01T16:45:00Z","v":2998,"vw":7.876862},{"c":7.89,"h":7.89,"l":7.87,"n":10,"o":7.87,"t":"2026-10-01T17:00:00Z","v":1305,"vw":7.882658},{"c":7.8517,"h":7.89,"l":7.8517,"n":20,"o":7.87,"t":"2026-10-01T17:15:00Z","v":3950,"vw":7.869183},{"c":7.865,"h":7.91,"l":7.85,"n":39,"o":7.8797,"t":"2026-10-01T17:30:00Z","v":4145,"vw":7.879325},{"c":7.88,"h":7.88,"l":7.865,"n":23,"o":7.8799,"t":"2026-10-01T17:45:00Z","v":2372,"vw":7.878155},{"c":7.909,"h":7.909,"l":7.88,"n":10,"o":7.88,"t":"2026-10-01T18:00:00Z","v":1631,"vw":7.90344},{"c":7.88,"h":7.88,"l":7.88,"n":10,"o":7.88,"t":"2026-10-01T18:15:00Z","v":582,"vw":7.88},{"c":7.835,"h":7.87,"l":7.835,"n":30,"o":7.8614,"t":"2026-10-01T18:30:00Z","v":2805,"vw":7.853837},{"c":7.835,"h":7.835,"l":7.8103,"n":16,"o":7.835,"t":"2026-10-01T18:45:00Z","v":2484,"vw":7.81817},{"c":7.83,"h":7.84,"l":7.83,"n":12,"o":7.835,"t":"2026-10-01T19:00:00Z","v":1672,"vw":7.830951},{"c":7.84,"h":7.84,"l":7.81,"n":31,"o":7.82,"t":"2026-10-01T19:15:00Z","v":1815,"vw":7.825492},{"c":7.84,"h":7.84,"l":7.825,"n":26,"o":7.825,"t":"2026-10-01T19:30:00Z","v":2280,"vw":7.836592},{"c":7.77,"h":7.84,"l":7.77,"n":229,"o":7.82,"t":"2026-10-01T19:45:00Z","v":15341,"vw":7.789329},{"c":7.78,"h":7.78,"l":7.78,"n":8,"o":7.78,"t":"2026-10-01T20:00:00Z","v":4093,"vw":7.78},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-02T08:45:00Z","v":100,"vw":7.86},{"c":7.9247,"h":7.98,"l":7.79,"n":47,"o":7.81,"t":"2026-10-02T13:30:00Z","v":8138,"vw":7.858348},{"c":7.8939,"h":7.8939,"l":7.78,"n":47,"o":7.8,"t":"2026-10-02T13:45:00Z","v":4942,"vw":7.81322},{"c":7.87,"h":7.87,"l":7.77,"n":15,"o":7.77,"t":"2026-10-02T14:00:00Z","v":995,"vw":7.81878},{"c":7.815,"h":7.86,"l":7.7751,"n":28,"o":7.85,"t":"2026-10-02T14:15:00Z","v":3600,"vw":7.834276},{"c":7.8352,"h":7.86,"l":7.825,"n":11,"o":7.86,"t":"2026-10-02T14:30:00Z","v":919,"vw":7.839431},{"c":7.82,"h":7.82,"l":7.78,"n":12,"o":7.78,"t":"2026-10-02T14:45:00Z","v":586,"vw":7.81},{"c":7.78,"h":7.82,"l":7.77,"n":42,"o":7.82,"t":"2026-10-02T15:00:00Z","v":5755,"vw":7.816182},{"c":7.8,"h":7.83,"l":7.76,"n":55,"o":7.78,"t":"2026-10-02T15:15:00Z","v":4725,"vw":7.808363},{"c":7.81,"h":7.81,"l":7.79,"n":14,"o":7.8,"t":"2026-10-02T15:30:00Z","v":1779,"vw":7.799272},{"c":7.775,"h":7.81,"l":7.77,"n":61,"o":7.81,"t":"2026-10-02T15:45:00Z","v":8878,"vw":7.782105},{"c":7.78,"h":7.79,"l":7.775,"n":17,"o":7.7899,"t":"2026-10-02T16:00:00Z","v":2775,"vw":7.784336},{"c":7.805,"h":7.8368,"l":7.79,"n":47,"o":7.79,"t":"2026-10-02T16:15:00Z","v":3775,"vw":7.808269},{"c":7.795,"h":7.805,"l":7.795,"n":6,"o":7.805,"t":"2026-10-02T16:30:00Z","v":521,"vw":7.799474},{"c":7.82,"h":7.82,"l":7.79,"n":15,"o":7.795,"t":"2026-10-02T16:45:00Z","v":1178,"vw":7.794952},{"c":7.795,"h":7.81,"l":7.79,"n":16,"o":7.81,"t":"2026-10-02T17:00:00Z","v":1750,"vw":7.792602},{"c":7.85,"h":7.85,"l":7.79,"n":38,"o":7.79,"t":"2026-10-02T17:15:00Z","v":5045,"vw":7.812065},{"c":7.83,"h":7.85,"l":7.8,"n":14,"o":7.83,"t":"2026-10-02T17:30:00Z","v":2086,"vw":7.809115},{"c":7.84,"h":7.845,"l":7.84,"n":11,"o":7.845,"t":"2026-10-02T17:45:00Z","v":1313,"vw":7.840417},{"c":7.835,"h":7.84,"l":7.835,"n":9,"o":7.84,"t":"2026-10-02T18:00:00Z","v":520,"vw":7.838387},{"c":7.85,"h":7.85,"l":7.83,"n":8,"o":7.8479,"t":"2026-10-02T18:15:00Z","v":876,"vw":7.846474},{"c":7.83,"h":7.83,"l":7.8107,"n":12,"o":7.83,"t":"2026-10-02T18:30:00Z","v":1483,"vw":7.821504},{"c":7.83,"h":7.83,"l":7.83,"n":15,"o":7.83,"t":"2026-10-02T18:45:00Z","v":1057,"vw":7.83},{"c":7.84,"h":7.8499,"l":7.83,"n":15,"o":7.83,"t":"2026-10-02T19:00:00Z","v":1774,"vw":7.84003},{"c":7.84,"h":7.84,"l":7.83,"n":16,"o":7.83,"t":"2026-10-02T19:15:00Z","v":1172,"vw":7.836652},{"c":7.78,"h":7.84,"l":7.77,"n":182,"o":7.84,"t":"2026-10-02T19:30:00Z","v":12116,"vw":7.818098},{"c":7.81,"h":7.84,"l":7.79,"n":180,"o":7.8,"t":"2026-10-02T19:45:00Z","v":12016,"vw":7.800947},{"c":7.79,"h":7.79,"l":7.79,"n":6,"o":7.79,"t":"2026-10-02T20:00:00Z","v":3461,"vw":7.79},{"c":7.86,"h":7.86,"l":7.84,"n":66,"o":7.84,"t":"2026-10-05T13:30:00Z","v":863,"vw":7.843317},{"c":7.79,"h":7.8471,"l":7.79,"n":37,"o":7.83,"t":"2026-10-05T13:45:00Z","v":3286,"vw":7.819284},{"c":7.76,"h":7.785,"l":7.76,"n":27,"o":7.78,"t":"2026-10-05T14:00:00Z","v":1263,"vw":7.774583},{"c":7.7825,"h":7.785,"l":7.76,"n":332,"o":7.785,"t":"2026-10-05T14:15:00Z","v":2575,"vw":7.779202},{"c":7.75,"h":7.77,"l":7.75,"n":19,"o":7.76,"t":"2026-10-05T14:30:00Z","v":831,"vw":7.761429},{"c":7.75,"h":7.78,"l":7.75,"n":9,"o":7.75,"t":"2026-10-05T14:45:00Z","v":643,"vw":7.759939},{"c":7.78,"h":7.78,"l":7.78,"n":4,"o":7.78,"t":"2026-10-05T15:00:00Z","v":422,"vw":7.78},{"c":7.76,"h":7.78,"l":7.74,"n":31,"o":7.76,"t":"2026-10-05T15:15:00Z","v":4347,"vw":7.773174},{"c":7.76,"h":7.76,"l":7.75,"n":9,"o":7.76,"t":"2026-10-05T15:30:00Z","v":440,"vw":7.757143},{"c":7.76,"h":7.76,"l":7.75,"n":13,"o":7.75,"t":"2026-10-05T16:00:00Z","v":453,"vw":7.755614},{"c":7.765,"h":7.7799,"l":7.75,"n":9,"o":7.7799,"t":"2026-10-05T16:15:00Z","v":2340,"vw":7.770826},{"c":7.75,"h":7.76,"l":7.75,"n":6,"o":7.76,"t":"2026-10-05T16:30:00Z","v":345,"vw":7.755},{"c":7.755,"h":7.755,"l":7.75,"n":9,"o":7.75,"t":"2026-10-05T16:45:00Z","v":342,"vw":7.751667},{"c":7.74,"h":7.755,"l":7.74,"n":8,"o":7.755,"t":"2026-10-05T17:00:00Z","v":768,"vw":7.742013},{"c":7.74,"h":7.7678,"l":7.74,"n":21,"o":7.74,"t":"2026-10-05T17:15:00Z","v":1714,"vw":7.75164},{"c":7.74,"h":7.7655,"l":7.74,"n":12,"o":7.7435,"t":"2026-10-05T17:30:00Z","v":714,"vw":7.751767},{"c":7.7401,"h":7.77,"l":7.7401,"n":74,"o":7.75,"t":"2026-10-05T17:45:00Z","v":5573,"vw":7.762777},{"c":7.76,"h":7.77,"l":7.75,"n":112,"o":7.76,"t":"2026-10-05T18:00:00Z","v":17184,"vw":7.754331},{"c":7.75,"h":7.75,"l":7.75,"n":8,"o":7.75,"t":"2026-10-05T18:15:00Z","v":376,"vw":7.75},{"c":7.755,"h":7.755,"l":7.74,"n":29,"o":7.74,"t":"2026-10-05T18:30:00Z","v":3328,"vw":7.74859},{"c":7.77,"h":7.77,"l":7.746,"n":52,"o":7.75,"t":"2026-10-05T18:45:00Z","v":4241,"vw":7.755983},{"c":7.755,"h":7.77,"l":7.75,"n":104,"o":7.77,"t":"2026-10-05T19:00:00Z","v":3438,"vw":7.758992},{"c":7.725,"h":7.755,"l":7.725,"n":87,"o":7.75,"t":"2026-10-05T19:15:00Z","v":18357,"vw":7.748337},{"c":7.7,"h":7.725,"l":7.69,"n":143,"o":7.725,"t":"2026-10-05T19:30:00Z","v":9731,"vw":7.701862},{"c":7.7,"h":7.72,"l":7.64,"n":313,"o":7.705,"t":"2026-10-05T19:45:00Z","v":24333,"vw":7.685949},{"c":7.7,"h":7.7,"l":7.7,"n":8,"o":7.7,"t":"2026-10-05T20:00:00Z","v":4891,"vw":7.7},{"c":7.75,"h":7.85,"l":7.66,"n":48,"o":7.74,"t":"2026-10-06T13:30:00Z","v":14819,"vw":7.787136},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-06T14:00:00Z","v":101,"vw":7.75},{"c":7.75,"h":7.78,"l":7.73,"n":26,"o":7.74,"t":"2026-10-06T14:15:00Z","v":1692,"vw":7.761678},{"c":7.77,"h":7.8384,"l":7.7,"n":174,"o":7.765,"t":"2026-10-06T14:30:00Z","v":116169,"vw":7.707475},{"c":7.775,"h":7.78,"l":7.75,"n":61,"o":7.77,"t":"2026-10-06T14:45:00Z","v":6009,"vw":7.768783},{"c":7.75,"h":7.775,"l":7.75,"n":66,"o":7.76,"t":"2026-10-06T15:00:00Z","v":3590,"vw":7.77003},{"c":7.77,"h":7.775,"l":7.75,"n":80,"o":7.75,"t":"2026-10-06T15:15:00Z","v":5204,"vw":7.762506},{"c":7.75,"h":7.77,"l":7.75,"n":65,"o":7.75,"t":"2026-10-06T15:30:00Z","v":2843,"vw":7.761574},{"c":7.765,"h":7.765,"l":7.75,"n":30,"o":7.75,"t":"2026-10-06T15:45:00Z","v":1190,"vw":7.75755},{"c":7.765,"h":7.78,"l":7.75,"n":49,"o":7.75,"t":"2026-10-06T16:00:00Z","v":1695,"vw":7.763953},{"c":7.765,"h":7.765,"l":7.75,"n":16,"o":7.765,"t":"2026-10-06T16:15:00Z","v":613,"vw":7.756},{"c":7.765,"h":7.765,"l":7.75,"n":32,"o":7.75,"t":"2026-10-06T16:30:00Z","v":1322,"vw":7.760491},{"c":7.7501,"h":7.765,"l":7.75,"n":45,"o":7.75,"t":"2026-10-06T16:45:00Z","v":2329,"vw":7.758543},{"c":7.76,"h":7.78,"l":7.755,"n":131,"o":7.765,"t":"2026-10-06T17:00:00Z","v":9887,"vw":7.763086},{"c":7.74,"h":7.765,"l":7.74,"n":100,"o":7.765,"t":"2026-10-06T17:15:00Z","v":7961,"vw":7.750728},{"c":7.745,"h":7.746,"l":7.745,"n":19,"o":7.745,"t":"2026-10-06T17:30:00Z","v":708,"vw":7.745242},{"c":7.75,"h":7.76,"l":7.745,"n":98,"o":7.745,"t":"2026-10-06T17:45:00Z","v":4598,"vw":7.751295},{"c":7.75,"h":7.75,"l":7.748,"n":30,"o":7.75,"t":"2026-10-06T18:00:00Z","v":3763,"vw":7.749716},{"c":7.75,"h":7.75,"l":7.75,"n":24,"o":7.75,"t":"2026-10-06T18:15:00Z","v":1049,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":28,"o":7.75,"t":"2026-10-06T18:30:00Z","v":1970,"vw":7.75},{"c":7.7577,"h":7.7577,"l":7.75,"n":56,"o":7.75,"t":"2026-10-06T18:45:00Z","v":5852,"vw":7.750186},{"c":7.75,"h":7.75,"l":7.75,"n":32,"o":7.75,"t":"2026-10-06T19:00:00Z","v":1958,"vw":7.75},{"c":7.75,"h":7.7501,"l":7.74,"n":79,"o":7.75,"t":"2026-10-06T19:15:00Z","v":7587,"vw":7.748516},{"c":7.755,"h":7.76,"l":7.74,"n":139,"o":7.75,"t":"2026-10-06T19:30:00Z","v":9732,"vw":7.747158},{"c":7.73,"h":7.76,"l":7.73,"n":367,"o":7.75,"t":"2026-10-06T19:45:00Z","v":26117,"vw":7.752212},{"c":7.7,"h":7.76,"l":7.7,"n":8,"o":7.76,"t":"2026-10-06T20:00:00Z","v":6468,"vw":7.758715},{"c":7.82,"h":7.82,"l":7.71,"n":15,"o":7.71,"t":"2026-10-07T13:30:00Z","v":1176,"vw":7.721841},{"c":7.82,"h":7.82,"l":7.82,"n":3,"o":7.82,"t":"2026-10-07T13:45:00Z","v":238,"vw":7.82},{"c":7.72,"h":7.7528,"l":7.71,"n":58,"o":7.72,"t":"2026-10-07T14:00:00Z","v":6827,"vw":7.723379},{"c":7.75,"h":7.78,"l":7.72,"n":91,"o":7.72,"t":"2026-10-07T14:15:00Z","v":10972,"vw":7.744368},{"c":7.75,"h":7.775,"l":7.75,"n":30,"o":7.755,"t":"2026-10-07T14:30:00Z","v":4858,"vw":7.758587},{"c":7.75,"h":7.77,"l":7.75,"n":5,"o":7.77,"t":"2026-10-07T14:45:00Z","v":400,"vw":7.756667},{"c":7.74,"h":7.77,"l":7.74,"n":19,"o":7.77,"t":"2026-10-07T15:00:00Z","v":1115,"vw":7.748571},{"c":7.73,"h":7.76,"l":7.72,"n":30,"o":7.74,"t":"2026-10-07T15:15:00Z","v":2815,"vw":7.749682},{"c":7.725,"h":7.74,"l":7.72,"n":14,"o":7.73,"t":"2026-10-07T15:30:00Z","v":1369,"vw":7.730893},{"c":7.74,"h":7.74,"l":7.725,"n":4,"o":7.725,"t":"2026-10-07T15:45:00Z","v":320,"vw":7.7325},{"c":7.73,"h":7.74,"l":7.72,"n":9,"o":7.74,"t":"2026-10-07T16:15:00Z","v":810,"vw":7.731304},{"c":7.71,"h":7.7193,"l":7.7,"n":39,"o":7.715,"t":"2026-10-07T16:45:00Z","v":7048,"vw":7.712767},{"c":7.715,"h":7.72,"l":7.71,"n":43,"o":7.71,"t":"2026-10-07T17:00:00Z","v":4037,"vw":7.718248},{"c":7.71,"h":7.73,"l":7.71,"n":9,"o":7.72,"t":"2026-10-07T17:15:00Z","v":715,"vw":7.723333},{"c":7.725,"h":7.725,"l":7.725,"n":1,"o":7.725,"t":"2026-10-07T17:30:00Z","v":192,"vw":7.725},{"c":7.71,"h":7.725,"l":7.71,"n":60,"o":7.725,"t":"2026-10-07T17:45:00Z","v":2858,"vw":7.717054},{"c":7.73,"h":7.73,"l":7.7002,"n":15,"o":7.73,"t":"2026-10-07T18:15:00Z","v":3792,"vw":7.704518},{"c":7.72,"h":7.72,"l":7.7,"n":4,"o":7.7,"t":"2026-10-07T18:30:00Z","v":270,"vw":7.712366},{"c":7.72,"h":7.73,"l":7.72,"n":8,"o":7.72,"t":"2026-10-07T18:45:00Z","v":423,"vw":7.7225},{"c":7.741,"h":7.741,"l":7.725,"n":8,"o":7.725,"t":"2026-10-07T19:00:00Z","v":1533,"vw":7.731497},{"c":7.715,"h":7.74,"l":7.7033,"n":48,"o":7.73,"t":"2026-10-07T19:15:00Z","v":5689,"vw":7.722106},{"c":7.72,"h":7.72,"l":7.715,"n":31,"o":7.72,"t":"2026-10-07T19:30:00Z","v":2059,"vw":7.716054},{"c":7.73,"h":7.74,"l":7.72,"n":198,"o":7.72,"t":"2026-10-07T19:45:00Z","v":8914,"vw":7.733323},{"c":7.73,"h":7.73,"l":7.73,"n":16,"o":7.73,"t":"2026-10-07T20:00:00Z","v":4519,"vw":7.73},{"c":7.74,"h":7.76,"l":7.73,"n":38,"o":7.73,"t":"2026-10-08T13:30:00Z","v":1948,"vw":7.742119},{"c":7.735,"h":7.735,"l":7.735,"n":6,"o":7.735,"t":"2026-10-08T13:45:00Z","v":147,"vw":7.735},{"c":7.7,"h":7.71,"l":7.685,"n":36,"o":7.71,"t":"2026-10-08T14:00:00Z","v":1091,"vw":7.699721},{"c":7.695,"h":7.695,"l":7.695,"n":6,"o":7.695,"t":"2026-10-08T14:15:00Z","v":160,"vw":7.695},{"c":7.695,"h":7.695,"l":7.695,"n":3,"o":7.695,"t":"2026-10-08T14:30:00Z","v":139,"vw":7.695},{"c":7.68,"h":7.68,"l":7.68,"n":8,"o":7.68,"t":"2026-10-08T14:45:00Z","v":458,"vw":7.68},{"c":7.675,"h":7.685,"l":7.65,"n":75,"o":7.685,"t":"2026-10-08T15:00:00Z","v":6000,"vw":7.66409},{"c":7.64,"h":7.645,"l":7.64,"n":49,"o":7.645,"t":"2026-10-08T15:15:00Z","v":1806,"vw":7.640358},{"c":7.63,"h":7.63,"l":7.63,"n":6,"o":7.63,"t":"2026-10-08T15:30:00Z","v":111,"vw":7.63},{"c":7.6372,"h":7.64,"l":7.62,"n":19,"o":7.64,"t":"2026-10-08T15:45:00Z","v":683,"vw":7.634488},{"c":7.63,"h":7.63,"l":7.63,"n":7,"o":7.63,"t":"2026-10-08T16:00:00Z","v":331,"vw":7.63},{"c":7.635,"h":7.655,"l":7.62,"n":34,"o":7.63,"t":"2026-10-08T16:15:00Z","v":1112,"vw":7.638},{"c":7.66,"h":7.66,"l":7.66,"n":9,"o":7.66,"t":"2026-10-08T16:30:00Z","v":2088,"vw":7.66},{"c":7.61,"h":7.61,"l":7.61,"n":7,"o":7.61,"t":"2026-10-08T16:45:00Z","v":337,"vw":7.61},{"c":7.62,"h":7.62,"l":7.62,"n":9,"o":7.62,"t":"2026-10-08T17:00:00Z","v":1363,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":4,"o":7.62,"t":"2026-10-08T17:15:00Z","v":202,"vw":7.62},{"c":7.63,"h":7.63,"l":7.62,"n":26,"o":7.62,"t":"2026-10-08T17:30:00Z","v":1130,"vw":7.625429},{"c":7.635,"h":7.635,"l":7.62,"n":8,"o":7.62,"t":"2026-10-08T17:45:00Z","v":271,"vw":7.626579},{"c":7.65,"h":7.65,"l":7.635,"n":10,"o":7.635,"t":"2026-10-08T18:00:00Z","v":305,"vw":7.641608},{"c":7.64,"h":7.65,"l":7.64,"n":15,"o":7.6497,"t":"2026-10-08T18:15:00Z","v":1036,"vw":7.647578},{"c":7.66,"h":7.66,"l":7.6148,"n":52,"o":7.6499,"t":"2026-10-08T18:30:00Z","v":6566,"vw":7.643795},{"c":7.6393,"h":7.645,"l":7.63,"n":25,"o":7.64,"t":"2026-10-08T18:45:00Z","v":1062,"vw":7.639004},{"c":7.64,"h":7.64,"l":7.64,"n":28,"o":7.64,"t":"2026-10-08T19:00:00Z","v":2693,"vw":7.64},{"c":7.65,"h":7.66,"l":7.63,"n":38,"o":7.6486,"t":"2026-10-08T19:15:00Z","v":3638,"vw":7.646261},{"c":7.61,"h":7.64,"l":7.61,"n":143,"o":7.64,"t":"2026-10-08T19:30:00Z","v":8443,"vw":7.626656},{"c":7.62,"h":7.64,"l":7.6,"n":351,"o":7.61,"t":"2026-10-08T19:45:00Z","v":22498,"vw":7.61096},{"c":7.62,"h":7.62,"l":7.62,"n":10,"o":7.62,"t":"2026-10-08T20:00:00Z","v":6313,"vw":7.62},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-09T08:45:00Z","v":152,"vw":7.63},{"c":7.65,"h":7.67,"l":7.6,"n":65,"o":7.65,"t":"2026-10-09T13:30:00Z","v":8247,"vw":7.632509},{"c":7.61,"h":7.65,"l":7.61,"n":12,"o":7.65,"t":"2026-10-09T13:45:00Z","v":1293,"vw":7.627049},{"c":7.5899,"h":7.6,"l":7.55,"n":56,"o":7.6,"t":"2026-10-09T14:15:00Z","v":3389,"vw":7.581152},{"c":7.575,"h":7.5896,"l":7.55,"n":16,"o":7.5896,"t":"2026-10-09T14:30:00Z","v":2120,"vw":7.56969},{"c":7.5971,"h":7.6,"l":7.565,"n":20,"o":7.575,"t":"2026-10-09T14:45:00Z","v":3142,"vw":7.585396},{"c":7.6,"h":7.6,"l":7.575,"n":6,"o":7.5825,"t":"2026-10-09T15:00:00Z","v":571,"vw":7.589686},{"c":7.595,"h":7.62,"l":7.575,"n":50,"o":7.575,"t":"2026-10-09T15:15:00Z","v":3263,"vw":7.594782},{"c":7.59,"h":7.6069,"l":7.57,"n":20,"o":7.6,"t":"2026-10-09T15:30:00Z","v":1986,"vw":7.595174},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-09T15:45:00Z","v":198,"vw":7.61},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-09T16:00:00Z","v":100,"vw":7.59},{"c":7.6,"h":7.6099,"l":7.59,"n":17,"o":7.6099,"t":"2026-10-09T16:15:00Z","v":2398,"vw":7.608545},{"c":7.6,"h":7.61,"l":7.59,"n":16,"o":7.59,"t":"2026-10-09T16:30:00Z","v":2143,"vw":7.604493},{"c":7.58,"h":7.5809,"l":7.58,"n":7,"o":7.5809,"t":"2026-10-09T16:45:00Z","v":438,"vw":7.580645},{"c":7.58,"h":7.61,"l":7.58,"n":7,"o":7.595,"t":"2026-10-09T17:00:00Z","v":1249,"vw":7.598096},{"c":7.59,"h":7.5969,"l":7.59,"n":5,"o":7.59,"t":"2026-10-09T17:15:00Z","v":771,"vw":7.594681},{"c":7.58,"h":7.58,"l":7.575,"n":11,"o":7.575,"t":"2026-10-09T17:30:00Z","v":1173,"vw":7.575988},{"c":7.585,"h":7.59,"l":7.58,"n":50,"o":7.58,"t":"2026-10-09T17:45:00Z","v":1638,"vw":7.586295},{"c":7.59,"h":7.6,"l":7.58,"n":51,"o":7.59,"t":"2026-10-09T18:00:00Z","v":9510,"vw":7.59601},{"c":7.5877,"h":7.59,"l":7.58,"n":29,"o":7.585,"t":"2026-10-09T18:15:00Z","v":2302,"vw":7.584225},{"c":7.58,"h":7.58,"l":7.58,"n":16,"o":7.58,"t":"2026-10-09T18:30:00Z","v":520,"vw":7.58},{"c":7.58,"h":7.5876,"l":7.57,"n":28,"o":7.5876,"t":"2026-10-09T18:45:00Z","v":2075,"vw":7.580994},{"c":7.585,"h":7.585,"l":7.585,"n":2,"o":7.585,"t":"2026-10-09T19:00:00Z","v":253,"vw":7.585},{"c":7.585,"h":7.585,"l":7.585,"n":7,"o":7.585,"t":"2026-10-09T19:15:00Z","v":122,"vw":7.585},{"c":7.59,"h":7.59,"l":7.575,"n":46,"o":7.575,"t":"2026-10-09T19:30:00Z","v":2790,"vw":7.580867},{"c":7.58,"h":7.585,"l":7.555,"n":174,"o":7.58,"t":"2026-10-09T19:45:00Z","v":11882,"vw":7.567771},{"c":7.57,"h":7.57,"l":7.57,"n":5,"o":7.57,"t":"2026-10-09T20:00:00Z","v":2563,"vw":7.57},{"c":7.51,"h":7.51,"l":7.42,"n":12,"o":7.42,"t":"2026-10-12T08:00:00Z","v":524,"vw":7.471576},{"c":7.58,"h":7.58,"l":7.53,"n":8,"o":7.53,"t":"2026-10-12T13:30:00Z","v":1528,"vw":7.542008},{"c":7.5011,"h":7.58,"l":7.4975,"n":121,"o":7.58,"t":"2026-10-12T13:45:00Z","v":11598,"vw":7.523627},{"c":7.5,"h":7.5,"l":7.495,"n":16,"o":7.495,"t":"2026-10-12T14:00:00Z","v":2006,"vw":7.49625},{"c":7.49,"h":7.51,"l":7.49,"n":30,"o":7.495,"t":"2026-10-12T14:15:00Z","v":4314,"vw":7.498421},{"c":7.46,"h":7.5,"l":7.46,"n":30,"o":7.4979,"t":"2026-10-12T14:30:00Z","v":9641,"vw":7.492914},{"c":7.5,"h":7.5,"l":7.47,"n":46,"o":7.4757,"t":"2026-10-12T14:45:00Z","v":12222,"vw":7.484171},{"c":7.52,"h":7.52,"l":7.495,"n":69,"o":7.5,"t":"2026-10-12T15:00:00Z","v":8566,"vw":7.505415},{"c":7.515,"h":7.5499,"l":7.5,"n":88,"o":7.5499,"t":"2026-10-12T15:15:00Z","v":15784,"vw":7.507005},{"c":7.51,"h":7.53,"l":7.51,"n":64,"o":7.51,"t":"2026-10-12T15:30:00Z","v":6111,"vw":7.51971},{"c":7.515,"h":7.525,"l":7.51,"n":16,"o":7.51,"t":"2026-10-12T15:45:00Z","v":1449,"vw":7.517143},{"c":7.515,"h":7.515,"l":7.51,"n":17,"o":7.51,"t":"2026-10-12T16:00:00Z","v":1764,"vw":7.514333},{"c":7.525,"h":7.525,"l":7.515,"n":24,"o":7.515,"t":"2026-10-12T16:15:00Z","v":1516,"vw":7.519199},{"c":7.51,"h":7.52,"l":7.51,"n":19,"o":7.52,"t":"2026-10-12T16:30:00Z","v":1868,"vw":7.51884},{"c":7.52,"h":7.53,"l":7.51,"n":70,"o":7.51,"t":"2026-10-12T16:45:00Z","v":11630,"vw":7.513188},{"c":7.51,"h":7.515,"l":7.5,"n":17,"o":7.51,"t":"2026-10-12T17:00:00Z","v":1032,"vw":7.507},{"c":7.5,"h":7.5263,"l":7.5,"n":18,"o":7.51,"t":"2026-10-12T17:15:00Z","v":1749,"vw":7.512848},{"c":7.51,"h":7.52,"l":7.5,"n":11,"o":7.5,"t":"2026-10-12T17:30:00Z","v":1388,"vw":7.513825},{"c":7.53,"h":7.53,"l":7.51,"n":93,"o":7.52,"t":"2026-10-12T17:45:00Z","v":7535,"vw":7.525404},{"c":7.53,"h":7.5351,"l":7.52,"n":23,"o":7.53,"t":"2026-10-12T18:00:00Z","v":2316,"vw":7.527629},{"c":7.53,"h":7.5301,"l":7.52,"n":13,"o":7.52,"t":"2026-10-12T18:15:00Z","v":1808,"vw":7.5294},{"c":7.5207,"h":7.525,"l":7.52,"n":24,"o":7.52,"t":"2026-10-12T18:30:00Z","v":3969,"vw":7.520605},{"c":7.515,"h":7.5252,"l":7.51,"n":20,"o":7.52,"t":"2026-10-12T18:45:00Z","v":2352,"vw":7.514947},{"c":7.51,"h":7.52,"l":7.51,"n":65,"o":7.515,"t":"2026-10-12T19:00:00Z","v":10299,"vw":7.510947},{"c":7.5,"h":7.51,"l":7.5,"n":32,"o":7.51,"t":"2026-10-12T19:15:00Z","v":2583,"vw":7.50281},{"c":7.52,"h":7.52,"l":7.505,"n":61,"o":7.505,"t":"2026-10-12T19:30:00Z","v":7740,"vw":7.507447},{"c":7.54,"h":7.54,"l":7.51,"n":299,"o":7.52,"t":"2026-10-12T19:45:00Z","v":46882,"vw":7.52096},{"c":7.54,"h":7.54,"l":7.54,"n":14,"o":7.54,"t":"2026-10-12T20:00:00Z","v":4211,"vw":7.54},{"c":7.4901,"h":7.53,"l":7.4901,"n":21,"o":7.53,"t":"2026-10-13T13:30:00Z","v":1437,"vw":7.503181},{"c":7.48,"h":7.5742,"l":7.48,"n":38,"o":7.5742,"t":"2026-10-13T13:45:00Z","v":2114,"vw":7.515159},{"c":7.49,"h":7.52,"l":7.48,"n":45,"o":7.48,"t":"2026-10-13T14:00:00Z","v":3317,"vw":7.495497},{"c":7.505,"h":7.505,"l":7.48,"n":25,"o":7.49,"t":"2026-10-13T14:15:00Z","v":3928,"vw":7.499595},{"c":7.505,"h":7.5161,"l":7.5,"n":26,"o":7.505,"t":"2026-10-13T14:30:00Z","v":1888,"vw":7.505356},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-10-13T14:45:00Z","v":409,"vw":7.5},{"c":7.525,"h":7.525,"l":7.51,"n":11,"o":7.51,"t":"2026-10-13T15:00:00Z","v":848,"vw":7.51355},{"c":7.5,"h":7.5324,"l":7.5,"n":12,"o":7.5102,"t":"2026-10-13T15:15:00Z","v":1653,"vw":7.514612},{"c":7.49,"h":7.5,"l":7.48,"n":35,"o":7.5,"t":"2026-10-13T15:45:00Z","v":6962,"vw":7.485736},{"c":7.48,"h":7.48,"l":7.48,"n":18,"o":7.48,"t":"2026-10-13T16:15:00Z","v":848,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":14,"o":7.48,"t":"2026-10-13T16:30:00Z","v":1911,"vw":7.48},{"c":7.48,"h":7.4899,"l":7.48,"n":14,"o":7.48,"t":"2026-10-13T16:45:00Z","v":2332,"vw":7.483806},{"c":7.49,"h":7.49,"l":7.4723,"n":16,"o":7.4723,"t":"2026-10-13T17:15:00Z","v":3929,"vw":7.487378},{"c":7.47,"h":7.485,"l":7.46,"n":53,"o":7.48,"t":"2026-10-13T17:45:00Z","v":4281,"vw":7.470961},{"c":7.465,"h":7.47,"l":7.46,"n":13,"o":7.47,"t":"2026-10-13T18:00:00Z","v":3205,"vw":7.468606},{"c":7.465,"h":7.47,"l":7.4585,"n":42,"o":7.4628,"t":"2026-10-13T18:15:00Z","v":5804,"vw":7.46279},{"c":7.4593,"h":7.4593,"l":7.4501,"n":9,"o":7.4501,"t":"2026-10-13T18:30:00Z","v":877,"vw":7.452625},{"c":7.455,"h":7.46,"l":7.4522,"n":30,"o":7.4592,"t":"2026-10-13T18:45:00Z","v":8959,"vw":7.455733},{"c":7.475,"h":7.475,"l":7.46,"n":12,"o":7.4601,"t":"2026-10-13T19:00:00Z","v":851,"vw":7.465693},{"c":7.485,"h":7.485,"l":7.47,"n":41,"o":7.475,"t":"2026-10-13T19:15:00Z","v":3180,"vw":7.47955},{"c":7.48,"h":7.495,"l":7.48,"n":69,"o":7.485,"t":"2026-10-13T19:30:00Z","v":3958,"vw":7.486977},{"c":7.51,"h":7.51,"l":7.47,"n":284,"o":7.47,"t":"2026-10-13T19:45:00Z","v":19531,"vw":7.487429},{"c":7.48,"h":7.48,"l":7.48,"n":9,"o":7.48,"t":"2026-10-13T20:00:00Z","v":12938,"vw":7.48},{"c":7.46,"h":7.5,"l":7.44,"n":59,"o":7.48,"t":"2026-10-14T13:30:00Z","v":4807,"vw":7.466635},{"c":7.435,"h":7.47,"l":7.435,"n":38,"o":7.47,"t":"2026-10-14T13:45:00Z","v":2718,"vw":7.448787},{"c":7.42,"h":7.4496,"l":7.42,"n":36,"o":7.43,"t":"2026-10-14T14:00:00Z","v":3355,"vw":7.428046},{"c":7.47,"h":7.47,"l":7.44,"n":51,"o":7.45,"t":"2026-10-14T14:15:00Z","v":3120,"vw":7.455268},{"c":7.47,"h":7.48,"l":7.47,"n":25,"o":7.47,"t":"2026-10-14T14:30:00Z","v":1661,"vw":7.472893},{"c":7.45,"h":7.465,"l":7.45,"n":23,"o":7.46,"t":"2026-10-14T14:45:00Z","v":1955,"vw":7.454859},{"c":7.43,"h":7.44,"l":7.43,"n":83,"o":7.44,"t":"2026-10-14T15:00:00Z","v":5178,"vw":7.434599},{"c":7.455,"h":7.469,"l":7.445,"n":19,"o":7.445,"t":"2026-10-14T15:15:00Z","v":1623,"vw":7.463571},{"c":7.442,"h":7.455,"l":7.442,"n":7,"o":7.455,"t":"2026-10-14T15:30:00Z","v":257,"vw":7.4485},{"c":7.45,"h":7.45,"l":7.43,"n":12,"o":7.44,"t":"2026-10-14T15:45:00Z","v":872,"vw":7.437801},{"c":7.43,"h":7.445,"l":7.43,"n":24,"o":7.43,"t":"2026-10-14T16:00:00Z","v":4277,"vw":7.43336},{"c":7.435,"h":7.435,"l":7.415,"n":41,"o":7.42,"t":"2026-10-14T16:15:00Z","v":3208,"vw":7.420962},{"c":7.43,"h":7.44,"l":7.422,"n":20,"o":7.44,"t":"2026-10-14T16:30:00Z","v":1197,"vw":7.428693},{"c":7.415,"h":7.415,"l":7.41,"n":14,"o":7.41,"t":"2026-10-14T16:45:00Z","v":500,"vw":7.411667},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-14T17:00:00Z","v":102,"vw":7.41},{"c":7.4,"h":7.41,"l":7.395,"n":33,"o":7.41,"t":"2026-10-14T17:15:00Z","v":3222,"vw":7.400172},{"c":7.39,"h":7.4199,"l":7.38,"n":43,"o":7.4199,"t":"2026-10-14T17:30:00Z","v":3298,"vw":7.391751},{"c":7.38,"h":7.3876,"l":7.38,"n":12,"o":7.38,"t":"2026-10-14T17:45:00Z","v":1482,"vw":7.380923},{"c":7.385,"h":7.395,"l":7.38,"n":70,"o":7.38,"t":"2026-10-14T18:00:00Z","v":8013,"vw":7.38915},{"c":7.38,"h":7.395,"l":7.37,"n":38,"o":7.38,"t":"2026-10-14T18:15:00Z","v":2141,"vw":7.381121},{"c":7.37,"h":7.385,"l":7.36,"n":55,"o":7.385,"t":"2026-10-14T18:30:00Z","v":5102,"vw":7.370372},{"c":7.36,"h":7.365,"l":7.36,"n":26,"o":7.36,"t":"2026-10-14T18:45:00Z","v":1596,"vw":7.360675},{"c":7.38,"h":7.38,"l":7.36,"n":37,"o":7.37,"t":"2026-10-14T19:00:00Z","v":2475,"vw":7.368136},{"c":7.375,"h":7.3928,"l":7.37,"n":44,"o":7.3928,"t":"2026-10-14T19:15:00Z","v":2186,"vw":7.377743},{"c":7.38,"h":7.39,"l":7.36,"n":70,"o":7.36,"t":"2026-10-14T19:30:00Z","v":6936,"vw":7.374041},{"c":7.38,"h":7.38,"l":7.32,"n":315,"o":7.37,"t":"2026-10-14T19:45:00Z","v":22354,"vw":7.349092},{"c":7.36,"h":7.36,"l":7.36,"n":7,"o":7.36,"t":"2026-10-14T20:00:00Z","v":9912,"vw":7.36},{"c":7.405,"h":7.41,"l":7.36,"n":39,"o":7.37,"t":"2026-10-15T13:30:00Z","v":7919,"vw":7.381344},{"c":7.42,"h":7.42,"l":7.38,"n":38,"o":7.4,"t":"2026-10-15T13:45:00Z","v":3099,"vw":7.399575},{"c":7.38,"h":7.47,"l":7.38,"n":52,"o":7.415,"t":"2026-10-15T14:00:00Z","v":4225,"vw":7.447563},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-15T14:15:00Z","v":138,"vw":7.38},{"c":7.35,"h":7.4,"l":7.35,"n":9,"o":7.38,"t":"2026-10-15T14:45:00Z","v":1030,"vw":7.371224},{"c":7.35,"h":7.385,"l":7.35,"n":5,"o":7.385,"t":"2026-10-15T15:00:00Z","v":342,"vw":7.365909},{"c":7.37,"h":7.37,"l":7.37,"n":16,"o":7.37,"t":"2026-10-15T15:15:00Z","v":512,"vw":7.37},{"c":7.32,"h":7.35,"l":7.32,"n":62,"o":7.35,"t":"2026-10-15T15:30:00Z","v":3833,"vw":7.329792},{"c":7.32,"h":7.34,"l":7.31,"n":47,"o":7.325,"t":"2026-10-15T15:45:00Z","v":3682,"vw":7.327636},{"c":7.32,"h":7.33,"l":7.32,"n":23,"o":7.32,"t":"2026-10-15T16:00:00Z","v":3334,"vw":7.322043},{"c":7.315,"h":7.32,"l":7.315,"n":16,"o":7.32,"t":"2026-10-15T16:15:00Z","v":773,"vw":7.31625},{"c":7.365,"h":7.365,"l":7.3299,"n":33,"o":7.3299,"t":"2026-10-15T16:30:00Z","v":1114,"vw":7.335817},{"c":7.34,"h":7.345,"l":7.34,"n":10,"o":7.345,"t":"2026-10-15T17:00:00Z","v":451,"vw":7.343645},{"c":7.35,"h":7.42,"l":7.335,"n":138,"o":7.335,"t":"2026-10-15T17:15:00Z","v":15160,"vw":7.358306},{"c":7.335,"h":7.35,"l":7.335,"n":24,"o":7.35,"t":"2026-10-15T17:30:00Z","v":1904,"vw":7.343355},{"c":7.34,"h":7.34,"l":7.335,"n":14,"o":7.34,"t":"2026-10-15T17:45:00Z","v":814,"vw":7.338485},{"c":7.33,"h":7.35,"l":7.32,"n":78,"o":7.33,"t":"2026-10-15T18:00:00Z","v":7383,"vw":7.333562},{"c":7.35,"h":7.35,"l":7.335,"n":37,"o":7.335,"t":"2026-10-15T18:15:00Z","v":2650,"vw":7.346883},{"c":7.345,"h":7.35,"l":7.33,"n":57,"o":7.335,"t":"2026-10-15T18:30:00Z","v":6321,"vw":7.337743},{"c":7.345,"h":7.3499,"l":7.345,"n":22,"o":7.345,"t":"2026-10-15T18:45:00Z","v":2060,"vw":7.345301},{"c":7.35,"h":7.38,"l":7.3401,"n":182,"o":7.35,"t":"2026-10-15T19:00:00Z","v":11452,"vw":7.353536},{"c":7.34,"h":7.341,"l":7.335,"n":21,"o":7.341,"t":"2026-10-15T19:15:00Z","v":1509,"vw":7.338322},{"c":7.335,"h":7.34,"l":7.33,"n":72,"o":7.33,"t":"2026-10-15T19:30:00Z","v":3728,"vw":7.335134},{"c":7.34,"h":7.35,"l":7.325,"n":397,"o":7.335,"t":"2026-10-15T19:45:00Z","v":18758,"vw":7.3372},{"c":7.35,"h":7.35,"l":7.35,"n":21,"o":7.35,"t":"2026-10-15T20:00:00Z","v":5392,"vw":7.35},{"c":7.355,"h":7.3903,"l":7.3,"n":39,"o":7.3,"t":"2026-10-16T13:30:00Z","v":5679,"vw":7.350769},{"c":7.34,"h":7.34,"l":7.33,"n":9,"o":7.33,"t":"2026-10-16T13:45:00Z","v":2484,"vw":7.339289},{"c":7.33,"h":7.36,"l":7.33,"n":4,"o":7.36,"t":"2026-10-16T14:00:00Z","v":213,"vw":7.345},{"c":7.355,"h":7.36,"l":7.33,"n":23,"o":7.36,"t":"2026-10-16T14:30:00Z","v":2297,"vw":7.350795},{"c":7.355,"h":7.355,"l":7.355,"n":15,"o":7.355,"t":"2026-10-16T14:45:00Z","v":2552,"vw":7.355},{"c":7.3593,"h":7.39,"l":7.35,"n":14,"o":7.35,"t":"2026-10-16T15:00:00Z","v":2272,"vw":7.360248},{"c":7.34,"h":7.355,"l":7.34,"n":3,"o":7.355,"t":"2026-10-16T15:15:00Z","v":208,"vw":7.347754},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-16T15:30:00Z","v":121,"vw":7.36},{"c":7.337,"h":7.337,"l":7.31,"n":52,"o":7.337,"t":"2026-10-16T15:45:00Z","v":3455,"vw":7.322394},{"c":7.315,"h":7.32,"l":7.315,"n":4,"o":7.32,"t":"2026-10-16T16:00:00Z","v":711,"vw":7.315714},{"c":7.335,"h":7.335,"l":7.33,"n":14,"o":7.33,"t":"2026-10-16T16:15:00Z","v":1118,"vw":7.331111},{"c":7.335,"h":7.335,"l":7.335,"n":2,"o":7.335,"t":"2026-10-16T16:30:00Z","v":125,"vw":7.335},{"c":7.3,"h":7.32,"l":7.3,"n":21,"o":7.31,"t":"2026-10-16T17:00:00Z","v":3720,"vw":7.301358},{"c":7.295,"h":7.295,"l":7.28,"n":3,"o":7.28,"t":"2026-10-16T17:15:00Z","v":298,"vw":7.285765},{"c":7.281,"h":7.281,"l":7.28,"n":7,"o":7.28,"t":"2026-10-16T17:30:00Z","v":1454,"vw":7.280239},{"c":7.27,"h":7.28,"l":7.27,"n":23,"o":7.28,"t":"2026-10-16T17:45:00Z","v":1492,"vw":7.2792},{"c":7.27,"h":7.27,"l":7.2668,"n":11,"o":7.2668,"t":"2026-10-16T18:00:00Z","v":487,"vw":7.267699},{"c":7.2899,"h":7.2899,"l":7.27,"n":3,"o":7.27,"t":"2026-10-16T18:15:00Z","v":360,"vw":7.277178},{"c":7.275,"h":7.275,"l":7.2601,"n":5,"o":7.2601,"t":"2026-10-16T18:30:00Z","v":487,"vw":7.269159},{"c":7.23,"h":7.26,"l":7.23,"n":54,"o":7.26,"t":"2026-10-16T18:45:00Z","v":5613,"vw":7.24375},{"c":7.22,"h":7.24,"l":7.2101,"n":33,"o":7.2332,"t":"2026-10-16T19:00:00Z","v":10780,"vw":7.222038},{"c":7.23,"h":7.23,"l":7.21,"n":42,"o":7.22,"t":"2026-10-16T19:15:00Z","v":2715,"vw":7.222552},{"c":7.23,"h":7.24,"l":7.22,"n":73,"o":7.22,"t":"2026-10-16T19:30:00Z","v":3601,"vw":7.230406},{"c":7.24,"h":7.24,"l":7.21,"n":223,"o":7.22,"t":"2026-10-16T19:45:00Z","v":11224,"vw":7.220793},{"c":7.22,"h":7.22,"l":7.22,"n":23,"o":7.22,"t":"2026-10-16T20:00:00Z","v":3200,"vw":7.22},{"c":7.229,"h":7.229,"l":7.229,"n":1,"o":7.229,"t":"2026-10-19T12:30:00Z","v":200,"vw":7.229},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-19T13:00:00Z","v":5990,"vw":7.23},{"c":7.24,"h":7.24,"l":7.23,"n":6,"o":7.23,"t":"2026-10-19T13:30:00Z","v":676,"vw":7.231502},{"c":7.2,"h":7.24,"l":7.1701,"n":56,"o":7.24,"t":"2026-10-19T13:45:00Z","v":8852,"vw":7.199511},{"c":7.17,"h":7.19,"l":7.15,"n":53,"o":7.18,"t":"2026-10-19T14:00:00Z","v":5348,"vw":7.174073},{"c":7.165,"h":7.1882,"l":7.1514,"n":23,"o":7.1882,"t":"2026-10-19T14:15:00Z","v":3921,"vw":7.161545},{"c":7.14,"h":7.16,"l":7.13,"n":109,"o":7.15,"t":"2026-10-19T14:30:00Z","v":5916,"vw":7.145317},{"c":7.15,"h":7.15,"l":7.13,"n":27,"o":7.14,"t":"2026-10-19T14:45:00Z","v":3300,"vw":7.133608},{"c":7.16,"h":7.16,"l":7.14,"n":30,"o":7.14,"t":"2026-10-19T15:00:00Z","v":10626,"vw":7.140989},{"c":7.15,"h":7.175,"l":7.135,"n":68,"o":7.16,"t":"2026-10-19T15:15:00Z","v":10864,"vw":7.153912},{"c":7.155,"h":7.17,"l":7.15,"n":8,"o":7.15,"t":"2026-10-19T15:30:00Z","v":1776,"vw":7.166454},{"c":7.145,"h":7.155,"l":7.14,"n":13,"o":7.14,"t":"2026-10-19T15:45:00Z","v":1230,"vw":7.145977},{"c":7.145,"h":7.16,"l":7.13,"n":15,"o":7.15,"t":"2026-10-19T16:00:00Z","v":1169,"vw":7.145572},{"c":7.135,"h":7.135,"l":7.12,"n":11,"o":7.135,"t":"2026-10-19T16:15:00Z","v":4838,"vw":7.134683},{"c":7.11,"h":7.135,"l":7.11,"n":24,"o":7.135,"t":"2026-10-19T16:30:00Z","v":1669,"vw":7.122245},{"c":7.11,"h":7.11,"l":7.11,"n":13,"o":7.11,"t":"2026-10-19T16:45:00Z","v":1002,"vw":7.11},{"c":7.0888,"h":7.12,"l":7.0888,"n":60,"o":7.11,"t":"2026-10-19T17:00:00Z","v":3714,"vw":7.100586},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T17:15:00Z","v":100,"vw":7.1},{"c":7.07,"h":7.0733,"l":7.07,"n":8,"o":7.07,"t":"2026-10-19T17:30:00Z","v":1057,"vw":7.072535},{"c":7.075,"h":7.0781,"l":7.07,"n":21,"o":7.0781,"t":"2026-10-19T17:45:00Z","v":2096,"vw":7.070638},{"c":7.07,"h":7.075,"l":7.07,"n":7,"o":7.075,"t":"2026-10-19T18:00:00Z","v":357,"vw":7.0725},{"c":7.05,"h":7.085,"l":7.05,"n":41,"o":7.085,"t":"2026-10-19T18:15:00Z","v":3868,"vw":7.064855},{"c":7.055,"h":7.06,"l":7.04,"n":20,"o":7.05,"t":"2026-10-19T18:30:00Z","v":2006,"vw":7.054826},{"c":7.04,"h":7.0615,"l":7.04,"n":37,"o":7.05,"t":"2026-10-19T18:45:00Z","v":3287,"vw":7.04945},{"c":7.025,"h":7.06,"l":7.025,"n":62,"o":7.05,"t":"2026-10-19T19:00:00Z","v":3497,"vw":7.035782},{"c":7.025,"h":7.0499,"l":7,"n":43,"o":7.0105,"t":"2026-10-19T19:15:00Z","v":4431,"vw":7.033979},{"c":7.015,"h":7.015,"l":7.01,"n":31,"o":7.01,"t":"2026-10-19T19:30:00Z","v":2391,"vw":7.011457},{"c":7.08,"h":7.08,"l":7,"n":309,"o":7,"t":"2026-10-19T19:45:00Z","v":26851,"vw":7.038006},{"c":7.07,"h":7.07,"l":7.07,"n":14,"o":7.07,"t":"2026-10-19T20:00:00Z","v":3824,"vw":7.07},{"c":7.05,"h":7.07,"l":7.05,"n":276,"o":7.05,"t":"2026-10-20T13:30:00Z","v":5652,"vw":7.053131},{"c":7.125,"h":7.155,"l":7.05,"n":93,"o":7.065,"t":"2026-10-20T13:45:00Z","v":10828,"vw":7.095499},{"c":7.12,"h":7.14,"l":7.09,"n":58,"o":7.13,"t":"2026-10-20T14:00:00Z","v":5936,"vw":7.120538},{"c":7.165,"h":7.185,"l":7.16,"n":38,"o":7.18,"t":"2026-10-20T14:15:00Z","v":3128,"vw":7.174541},{"c":7.145,"h":7.17,"l":7.125,"n":68,"o":7.17,"t":"2026-10-20T14:30:00Z","v":5962,"vw":7.147759},{"c":7.15,"h":7.1501,"l":7.135,"n":39,"o":7.1501,"t":"2026-10-20T14:45:00Z","v":3195,"vw":7.147083},{"c":7.125,"h":7.17,"l":7.125,"n":115,"o":7.17,"t":"2026-10-20T15:00:00Z","v":7007,"vw":7.14469},{"c":7.165,"h":7.175,"l":7.11,"n":87,"o":7.11,"t":"2026-10-20T15:15:00Z","v":13916,"vw":7.124835},{"c":7.1836,"h":7.1836,"l":7.15,"n":25,"o":7.165,"t":"2026-10-20T15:30:00Z","v":2288,"vw":7.162445},{"c":7.17,"h":7.17,"l":7.17,"n":11,"o":7.17,"t":"2026-10-20T15:45:00Z","v":473,"vw":7.17},{"c":7.155,"h":7.16,"l":7.155,"n":11,"o":7.16,"t":"2026-10-20T16:00:00Z","v":1636,"vw":7.158701},{"c":7.17,"h":7.17,"l":7.14,"n":18,"o":7.155,"t":"2026-10-20T16:15:00Z","v":1318,"vw":7.1575},{"c":7.17,"h":7.17,"l":7.17,"n":8,"o":7.17,"t":"2026-10-20T16:30:00Z","v":1259,"vw":7.17},{"c":7.165,"h":7.17,"l":7.15,"n":15,"o":7.17,"t":"2026-10-20T16:45:00Z","v":1268,"vw":7.160455},{"c":7.1488,"h":7.155,"l":7.14,"n":19,"o":7.155,"t":"2026-10-20T17:00:00Z","v":3761,"vw":7.148824},{"c":7.16,"h":7.16,"l":7.15,"n":24,"o":7.155,"t":"2026-10-20T17:15:00Z","v":3131,"vw":7.158062},{"c":7.16,"h":7.16,"l":7.16,"n":4,"o":7.16,"t":"2026-10-20T17:30:00Z","v":800,"vw":7.16},{"c":7.1699,"h":7.1699,"l":7.16,"n":6,"o":7.16,"t":"2026-10-20T17:45:00Z","v":1039,"vw":7.16499},{"c":7.16,"h":7.17,"l":7.155,"n":32,"o":7.17,"t":"2026-10-20T18:00:00Z","v":5795,"vw":7.160298},{"c":7.12,"h":7.16,"l":7.11,"n":47,"o":7.16,"t":"2026-10-20T18:15:00Z","v":9091,"vw":7.140333},{"c":7.1,"h":7.115,"l":7.1,"n":19,"o":7.11,"t":"2026-10-20T18:30:00Z","v":2276,"vw":7.106724},{"c":7.1,"h":7.11,"l":7.1,"n":35,"o":7.105,"t":"2026-10-20T18:45:00Z","v":2608,"vw":7.105897},{"c":7.12,"h":7.12,"l":7.105,"n":59,"o":7.105,"t":"2026-10-20T19:00:00Z","v":4491,"vw":7.108503},{"c":7.11,"h":7.13,"l":7.11,"n":28,"o":7.1147,"t":"2026-10-20T19:15:00Z","v":3962,"vw":7.121934},{"c":7.105,"h":7.1299,"l":7.105,"n":103,"o":7.12,"t":"2026-10-20T19:30:00Z","v":8763,"vw":7.110615},{"c":7.08,"h":7.1177,"l":7.08,"n":228,"o":7.1177,"t":"2026-10-20T19:45:00Z","v":15961,"vw":7.102464},{"c":7.09,"h":7.09,"l":7.09,"n":7,"o":7.09,"t":"2026-10-20T20:00:00Z","v":4913,"vw":7.09},{"c":7.03,"h":7.11,"l":7.03,"n":28,"o":7.09,"t":"2026-10-21T13:30:00Z","v":5030,"vw":7.0833},{"c":6.99,"h":7.03,"l":6.99,"n":57,"o":7.03,"t":"2026-10-21T13:45:00Z","v":4465,"vw":7.005122},{"c":6.985,"h":7,"l":6.96,"n":84,"o":6.99,"t":"2026-10-21T14:00:00Z","v":10292,"vw":6.982863},{"c":7.005,"h":7.005,"l":6.98,"n":84,"o":7,"t":"2026-10-21T14:15:00Z","v":8997,"vw":6.993794},{"c":6.98,"h":7,"l":6.96,"n":65,"o":7,"t":"2026-10-21T14:30:00Z","v":3905,"vw":6.985333},{"c":6.98,"h":6.98,"l":6.97,"n":50,"o":6.98,"t":"2026-10-21T14:45:00Z","v":3755,"vw":6.977225},{"c":6.945,"h":6.975,"l":6.93,"n":84,"o":6.975,"t":"2026-10-21T15:00:00Z","v":9573,"vw":6.942387},{"c":6.98,"h":6.98,"l":6.94,"n":71,"o":6.945,"t":"2026-10-21T15:15:00Z","v":9130,"vw":6.967633},{"c":6.98,"h":6.9886,"l":6.98,"n":14,"o":6.98,"t":"2026-10-21T15:30:00Z","v":843,"vw":6.98245},{"c":6.985,"h":6.985,"l":6.98,"n":7,"o":6.98,"t":"2026-10-21T15:45:00Z","v":324,"vw":6.9825},{"c":6.9998,"h":6.9998,"l":6.99,"n":14,"o":6.99,"t":"2026-10-21T16:00:00Z","v":875,"vw":6.9914},{"c":6.99,"h":6.995,"l":6.985,"n":28,"o":6.99,"t":"2026-10-21T16:15:00Z","v":1886,"vw":6.990333},{"c":6.985,"h":6.99,"l":6.96,"n":81,"o":6.99,"t":"2026-10-21T16:30:00Z","v":7834,"vw":6.97956},{"c":6.96,"h":6.98,"l":6.96,"n":26,"o":6.98,"t":"2026-10-21T16:45:00Z","v":1901,"vw":6.9757},{"c":6.95,"h":6.96,"l":6.95,"n":25,"o":6.95,"t":"2026-10-21T17:00:00Z","v":1816,"vw":6.951897},{"c":6.98,"h":6.98,"l":6.94,"n":55,"o":6.95,"t":"2026-10-21T17:15:00Z","v":5922,"vw":6.951783},{"c":6.985,"h":6.9995,"l":6.98,"n":16,"o":6.985,"t":"2026-10-21T17:30:00Z","v":6740,"vw":6.995745},{"c":6.97,"h":6.97,"l":6.97,"n":7,"o":6.97,"t":"2026-10-21T17:45:00Z","v":406,"vw":6.97},{"c":6.97,"h":6.9737,"l":6.95,"n":55,"o":6.97,"t":"2026-10-21T18:00:00Z","v":6745,"vw":6.964798},{"c":6.95,"h":6.97,"l":6.95,"n":12,"o":6.97,"t":"2026-10-21T18:15:00Z","v":2297,"vw":6.962763},{"c":6.96,"h":6.97,"l":6.95,"n":15,"o":6.95,"t":"2026-10-21T18:30:00Z","v":1697,"vw":6.959986},{"c":6.92,"h":6.95,"l":6.92,"n":37,"o":6.95,"t":"2026-10-21T18:45:00Z","v":2122,"vw":6.937534},{"c":6.9,"h":6.925,"l":6.9,"n":65,"o":6.925,"t":"2026-10-21T19:00:00Z","v":7882,"vw":6.907109},{"c":6.92,"h":6.92,"l":6.905,"n":54,"o":6.9075,"t":"2026-10-21T19:15:00Z","v":2741,"vw":6.915342},{"c":6.92,"h":6.93,"l":6.92,"n":50,"o":6.92,"t":"2026-10-21T19:30:00Z","v":2380,"vw":6.926376},{"c":6.92,"h":6.955,"l":6.9,"n":396,"o":6.9209,"t":"2026-10-21T19:45:00Z","v":23533,"vw":6.917487},{"c":6.92,"h":6.92,"l":6.92,"n":23,"o":6.92,"t":"2026-10-21T20:00:00Z","v":4668,"vw":6.92},{"c":6.88,"h":6.89,"l":6.88,"n":4,"o":6.88,"t":"2026-10-22T08:00:00Z","v":1300,"vw":6.882308},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-22T11:30:00Z","v":100,"vw":6.92},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-22T11:45:00Z","v":201,"vw":6.95},{"c":6.9575,"h":6.965,"l":6.85,"n":156,"o":6.91,"t":"2026-10-22T13:30:00Z","v":20843,"vw":6.923654},{"c":6.97,"h":6.98,"l":6.96,"n":30,"o":6.97,"t":"2026-10-22T13:45:00Z","v":3610,"vw":6.974815},{"c":6.94,"h":6.98,"l":6.94,"n":37,"o":6.975,"t":"2026-10-22T14:00:00Z","v":4493,"vw":6.973423},{"c":6.97,"h":6.98,"l":6.9426,"n":12,"o":6.98,"t":"2026-10-22T14:15:00Z","v":2306,"vw":6.950817},{"c":6.93,"h":6.96,"l":6.91,"n":64,"o":6.96,"t":"2026-10-22T14:30:00Z","v":7310,"vw":6.93564},{"c":6.915,"h":6.955,"l":6.915,"n":51,"o":6.955,"t":"2026-10-22T14:45:00Z","v":4003,"vw":6.924853},{"c":6.884,"h":6.918,"l":6.884,"n":26,"o":6.89,"t":"2026-10-22T15:00:00Z","v":2202,"vw":6.898526},{"c":6.9393,"h":6.9393,"l":6.89,"n":26,"o":6.895,"t":"2026-10-22T15:30:00Z","v":4466,"vw":6.910958},{"c":6.91,"h":6.925,"l":6.9,"n":13,"o":6.92,"t":"2026-10-22T15:45:00Z","v":2364,"vw":6.914009},{"c":6.93,"h":6.94,"l":6.925,"n":12,"o":6.94,"t":"2026-10-22T16:00:00Z","v":1018,"vw":6.936913},{"c":6.93,"h":6.93,"l":6.93,"n":24,"o":6.93,"t":"2026-10-22T16:15:00Z","v":3418,"vw":6.93},{"c":6.905,"h":6.91,"l":6.905,"n":8,"o":6.91,"t":"2026-10-22T16:30:00Z","v":450,"vw":6.9075},{"c":6.92,"h":6.9299,"l":6.91,"n":54,"o":6.925,"t":"2026-10-22T16:45:00Z","v":2244,"vw":6.917443},{"c":6.92,"h":6.92,"l":6.91,"n":26,"o":6.91,"t":"2026-10-22T17:00:00Z","v":3407,"vw":6.910473},{"c":6.93,"h":6.935,"l":6.91,"n":44,"o":6.91,"t":"2026-10-22T17:15:00Z","v":5880,"vw":6.923192},{"c":6.92,"h":6.935,"l":6.91,"n":54,"o":6.93,"t":"2026-10-22T17:30:00Z","v":6955,"vw":6.915966},{"c":6.92,"h":6.93,"l":6.92,"n":20,"o":6.93,"t":"2026-10-22T17:45:00Z","v":2218,"vw":6.928704},{"c":6.9205,"h":6.93,"l":6.9205,"n":25,"o":6.93,"t":"2026-10-22T18:00:00Z","v":2409,"vw":6.923483},{"c":6.96,"h":6.975,"l":6.925,"n":112,"o":6.9289,"t":"2026-10-22T18:15:00Z","v":19111,"vw":6.945191},{"c":6.93,"h":6.97,"l":6.93,"n":31,"o":6.96,"t":"2026-10-22T18:30:00Z","v":2026,"vw":6.955767},{"c":6.945,"h":6.95,"l":6.93,"n":33,"o":6.935,"t":"2026-10-22T18:45:00Z","v":2375,"vw":6.942792},{"c":7.01,"h":7.01,"l":6.945,"n":74,"o":6.945,"t":"2026-10-22T19:00:00Z","v":11789,"vw":6.960443},{"c":6.9979,"h":7,"l":6.98,"n":38,"o":7,"t":"2026-10-22T19:15:00Z","v":3567,"vw":6.998334},{"c":7.01,"h":7.02,"l":6.98,"n":79,"o":6.99,"t":"2026-10-22T19:30:00Z","v":11097,"vw":6.993829},{"c":7.03,"h":7.03,"l":6.99,"n":203,"o":7,"t":"2026-10-22T19:45:00Z","v":17233,"vw":7.008235},{"c":7.01,"h":7.01,"l":7.01,"n":20,"o":7.01,"t":"2026-10-22T20:00:00Z","v":12953,"vw":7.01},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-23T13:15:00Z","v":300,"vw":7},{"c":6.95,"h":6.985,"l":6.915,"n":40,"o":6.94,"t":"2026-10-23T13:30:00Z","v":10584,"vw":6.948831},{"c":6.88,"h":6.95,"l":6.86,"n":164,"o":6.95,"t":"2026-10-23T13:45:00Z","v":26652,"vw":6.893466},{"c":6.85,"h":6.92,"l":6.82,"n":256,"o":6.885,"t":"2026-10-23T14:00:00Z","v":49597,"vw":6.856305},{"c":6.82,"h":6.83,"l":6.82,"n":12,"o":6.83,"t":"2026-10-23T14:15:00Z","v":1947,"vw":6.828407},{"c":6.84,"h":6.84,"l":6.82,"n":43,"o":6.82,"t":"2026-10-23T14:30:00Z","v":3730,"vw":6.836486},{"c":6.84,"h":6.85,"l":6.84,"n":47,"o":6.845,"t":"2026-10-23T14:45:00Z","v":6804,"vw":6.846369},{"c":6.85,"h":6.85,"l":6.84,"n":5,"o":6.84,"t":"2026-10-23T15:00:00Z","v":473,"vw":6.842222},{"c":6.84,"h":6.8498,"l":6.83,"n":16,"o":6.8498,"t":"2026-10-23T15:15:00Z","v":1217,"vw":6.838553},{"c":6.82,"h":6.8455,"l":6.82,"n":25,"o":6.8455,"t":"2026-10-23T15:30:00Z","v":2956,"vw":6.830244},{"c":6.825,"h":6.8299,"l":6.825,"n":2,"o":6.8299,"t":"2026-10-23T15:45:00Z","v":1610,"vw":6.826522},{"c":6.81,"h":6.82,"l":6.81,"n":29,"o":6.82,"t":"2026-10-23T16:00:00Z","v":4132,"vw":6.812177},{"c":6.79,"h":6.81,"l":6.78,"n":36,"o":6.81,"t":"2026-10-23T16:15:00Z","v":5589,"vw":6.79767},{"c":6.78,"h":6.78,"l":6.78,"n":35,"o":6.78,"t":"2026-10-23T16:30:00Z","v":5039,"vw":6.78}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07747726876799198,"strike":10.043716507670446,"iv":0.4168948391339369,"gamma":0.09819011853378946,"theta":-0.0011520350683508177,"vega":0.007545783598188917,"rho":0.002143138470456802,"breakevenPct":49.28014419525719},{"delta":0.15,"premium":0.24774306242390515,"strike":13.048406983951267,"iv":0.7579879643660579,"gamma":0.08079361679359115,"theta":-0.002966711606931245,"vega":0.009695464090070716,"rho":0.002889000733508666,"breakevenPct":96.10840776364559},{"delta":0.2,"premium":0.4180088560798184,"strike":16.053097460232088,"iv":1.099081089598179,"gamma":0.06339711505339282,"theta":-0.004781388145511675,"vega":0.011845144581952516,"rho":0.0036348629965605307,"breakevenPct":142.93667133203402},{"delta":0.25,"premium":0.5,"strike":13.638276059951442,"iv":1.0517640312168453,"gamma":0.070658812209767,"theta":-0.005025018452360671,"vega":0.013671267387290098,"rho":0.004662709430871897,"breakevenPct":108.5291454270124},{"delta":0.3,"premium":0.5160350809286582,"strike":11.430994604756119,"iv":0.870825909060605,"gamma":0.10222570273475441,"theta":-0.004418351207252913,"vega":0.014612254137411651,"rho":0.005890099719385042,"breakevenPct":76.20987736998197},{"delta":0.35,"premium":0.5360775415239477,"strike":10.09483056507015,"iv":0.7347871908211063,"gamma":0.13386210561213224,"theta":-0.003936246786024866,"vega":0.01542386048091551,"rho":0.007102840501716874,"breakevenPct":56.79805466952948},{"delta":0.4,"premium":0.5561200021192373,"strike":8.758666525384182,"iv":0.5987484725816077,"gamma":0.1654985084895101,"theta":-0.0034541423647968194,"vega":0.016235466824419367,"rho":0.008315581284048707,"breakevenPct":37.38623196907697},{"delta":0.45,"premium":0.5866577335375192,"strike":7.481495661051556,"iv":0.47188494129657993,"gamma":0.1945072741194487,"theta":-0.0029977794793261867,"vega":0.01695188871873405,"rho":0.009493163060851214,"breakevenPct":18.99931260455863},{"delta":0.5,"premium":0.7876531393568147,"strike":7.162455334354262,"iv":0.49403910158244,"gamma":0.1808395865237366,"theta":-0.0029594946401225114,"vega":0.016122383869321084,"rho":0.01009971409267744,"breakevenPct":17.258237075384606},{"delta":0.55,"premium":0.9886485451761104,"strike":6.843415007656968,"iv":0.5161932618683002,"gamma":0.16717189892802448,"theta":-0.002921209800918836,"vega":0.015292879019908116,"rho":0.010706265124503666,"breakevenPct":15.51716154621058},{"delta":0.6,"premium":1.1896439509954058,"strike":6.524374680959673,"iv":0.5383474221541603,"gamma":0.1535042113323124,"theta":-0.002882924961715161,"vega":0.014463374170495152,"rho":0.011312816156329892,"breakevenPct":13.776086017036558},{"delta":0.65,"premium":1.3906393568147015,"strike":6.205334354262378,"iv":0.5605015824400205,"gamma":0.1398365237366003,"theta":-0.0028446401225114856,"vega":0.013633869321082185,"rho":0.011919367188156118,"breakevenPct":12.035010487862532},{"delta":0.7,"premium":1.5916347626339968,"strike":5.886294027565084,"iv":0.5826557427258805,"gamma":0.1261688361408882,"theta":-0.0028063552833078103,"vega":0.01280436447166922,"rho":0.012525918219982344,"breakevenPct":10.29393495868851},{"delta":0.75,"premium":1.7926301684532924,"strike":5.56725370086779,"iv":0.6048099030117406,"gamma":0.11250114854517611,"theta":-0.002768070444104135,"vega":0.011974859622256254,"rho":0.01313246925180857,"breakevenPct":8.552859429514484},{"delta":0.8,"premium":1.9936255742725881,"strike":5.248213374170495,"iv":0.6269640632976008,"gamma":0.09883346094946399,"theta":-0.0027297856049004593,"vega":0.011145354772843287,"rho":0.013739020283634797,"breakevenPct":6.811783900340458},{"delta":0.85,"premium":2.4254527941844137,"strike":4.718925720219986,"iv":0.7426552161751029,"gamma":0.0803936513966453,"theta":-0.002727727279161458,"vega":0.00991374991867895,"rho":0.013416521417151843,"breakevenPct":5.374314371746308},{"delta":0.9,"premium":3.6662311463664587,"strike":3.452825360850552,"iv":1.1861471809278192,"gamma":0.045229918949101514,"theta":-0.0028526249330418987,"vega":0.007272983786602145,"rho":0.00983816299713492,"breakevenPct":5.000833439778919}],"put":[{"delta":0.1,"premium":0.46855487232231285,"strike":3.1289025535537425,"iv":1.6138462521942147,"gamma":0.033612073180195816,"theta":-0.003496064788781513,"vega":0.007336042221624702,"rho":-0.004817022496317021,"breakevenPct":60.761833610155904},{"delta":0.15,"premium":0.40713122385244455,"strike":4.357375522951109,"iv":1.0313278004256898,"gamma":0.06587869001431061,"theta":-0.0028800851305741597,"vega":0.00983542030458512,"rho":-0.006067104521619355,"breakevenPct":41.7368097478073},{"delta":0.2,"premium":0.4025587340221597,"strike":5.131232066772189,"iv":0.7046493853215807,"gamma":0.09334765437179712,"theta":-0.002481333777351088,"vega":0.011408329133554562,"rho":-0.007526402712189076,"breakevenPct":30.25555556415886},{"delta":0.25,"premium":0.4603469851812954,"strike":5.4064142151490255,"iv":0.6586050794059696,"gamma":0.1155540142263746,"theta":-0.002320862845967365,"vega":0.011964982347593297,"rho":-0.009215192709174772,"breakevenPct":27.04915590018097},{"delta":0.3,"premium":0.5181352363404311,"strike":5.681596363525863,"iv":0.6125607734903584,"gamma":0.13776037408095207,"theta":-0.002160391914583642,"vega":0.012521635561632032,"rho":-0.010903982706160466,"breakevenPct":23.84275623620308},{"delta":0.35,"premium":0.5759234874995669,"strike":5.9567785119027,"iv":0.5665164675747473,"gamma":0.15996673393552951,"theta":-0.0019999209831999187,"vega":0.01307828877567077,"rho":-0.012592772703146161,"breakevenPct":20.63635657222519},{"delta":0.4,"premium":0.6337117386587026,"strike":6.231960660279537,"iv":0.5204721616591361,"gamma":0.18217309379010702,"theta":-0.0018394500518161957,"vega":0.013634941989709505,"rho":-0.01428156270013186,"breakevenPct":17.4299569082473},{"delta":0.45,"premium":0.6914999898178384,"strike":6.507142808656373,"iv":0.474427855743525,"gamma":0.20437945364468452,"theta":-0.0016789791204324727,"vega":0.014191595203748242,"rho":-0.015970352697117555,"breakevenPct":14.223557244269404},{"delta":0.5,"premium":0.7492882409769741,"strike":6.78232495703321,"iv":0.4283835498279139,"gamma":0.22658581349926193,"theta":-0.0015185081890487498,"vega":0.014748248417786977,"rho":-0.01765914269410325,"breakevenPct":11.017157580291517},{"delta":0.55,"premium":0.8070764921361099,"strike":7.057507105410047,"iv":0.3823392439123027,"gamma":0.24879217335383946,"theta":-0.0013580372576650266,"vega":0.015304901631825713,"rho":-0.019347932691088948,"breakevenPct":7.810757916313623},{"delta":0.6,"premium":0.8648647432952454,"strike":7.332689253786883,"iv":0.3362949379966916,"gamma":0.2709985332084169,"theta":-0.0011975663262813038,"vega":0.015861554845864448,"rho":-0.021036722688074643,"breakevenPct":4.604358252335736},{"delta":0.65,"premium":3.950144092219024,"strike":10.324207492795392,"iv":0.7971138328530265,"gamma":0.1645276657060517,"theta":-0.0033028818443804064,"vega":0.01591757925072046,"rho":-0.034735766308002396,"breakevenPct":5.987265478224664},{"delta":0.7,"premium":8.860364140274962,"strike":15.174308848124959,"iv":1.3147460867298335,"gamma":0.061392288723970366,"theta":-0.005003545616766618,"vega":0.01495534408846992,"rho":-0.05602388523828117,"breakevenPct":6.873971860619512}]},"raw":{"call":[{"delta":0.1,"premium":0.07747726876799198,"strike":10.043716507670446,"iv":0.4168948391339369,"gamma":0.09819011853378946,"theta":-0.0011520350683508177,"vega":0.007545783598188917,"rho":0.002143138470456802,"breakevenPct":49.28014419525719},{"delta":0.15,"premium":0.24774306242390515,"strike":13.048406983951267,"iv":0.7579879643660579,"gamma":0.08079361679359115,"theta":-0.002966711606931245,"vega":0.009695464090070716,"rho":0.002889000733508666,"breakevenPct":96.10840776364559},{"delta":0.2,"premium":0.4180088560798184,"strike":16.053097460232088,"iv":1.099081089598179,"gamma":0.06339711505339282,"theta":-0.004781388145511675,"vega":0.011845144581952516,"rho":0.0036348629965605307,"breakevenPct":142.93667133203402},{"delta":0.25,"premium":0.5,"strike":13.638276059951442,"iv":1.0517640312168453,"gamma":0.070658812209767,"theta":-0.005025018452360671,"vega":0.013671267387290098,"rho":0.004662709430871897,"breakevenPct":108.5291454270124},{"delta":0.3,"premium":0.5160350809286582,"strike":11.430994604756119,"iv":0.870825909060605,"gamma":0.10222570273475441,"theta":-0.004418351207252913,"vega":0.014612254137411651,"rho":0.005890099719385042,"breakevenPct":76.20987736998197},{"delta":0.35,"premium":0.5360775415239477,"strike":10.09483056507015,"iv":0.7347871908211063,"gamma":0.13386210561213224,"theta":-0.003936246786024866,"vega":0.01542386048091551,"rho":0.007102840501716874,"breakevenPct":56.79805466952948},{"delta":0.4,"premium":0.5561200021192373,"strike":8.758666525384182,"iv":0.5987484725816077,"gamma":0.1654985084895101,"theta":-0.0034541423647968194,"vega":0.016235466824419367,"rho":0.008315581284048707,"breakevenPct":37.38623196907697},{"delta":0.45,"premium":0.5866577335375192,"strike":7.481495661051556,"iv":0.47188494129657993,"gamma":0.1945072741194487,"theta":-0.0029977794793261867,"vega":0.01695188871873405,"rho":0.009493163060851214,"breakevenPct":18.99931260455863},{"delta":0.5,"premium":0.7876531393568147,"strike":7.162455334354262,"iv":0.49403910158244,"gamma":0.1808395865237366,"theta":-0.0029594946401225114,"vega":0.016122383869321084,"rho":0.01009971409267744,"breakevenPct":17.258237075384606},{"delta":0.55,"premium":0.9886485451761104,"strike":6.843415007656968,"iv":0.5161932618683002,"gamma":0.16717189892802448,"theta":-0.002921209800918836,"vega":0.015292879019908116,"rho":0.010706265124503666,"breakevenPct":15.51716154621058},{"delta":0.6,"premium":1.1896439509954058,"strike":6.524374680959673,"iv":0.5383474221541603,"gamma":0.1535042113323124,"theta":-0.002882924961715161,"vega":0.014463374170495152,"rho":0.011312816156329892,"breakevenPct":13.776086017036558},{"delta":0.65,"premium":1.3906393568147015,"strike":6.205334354262378,"iv":0.5605015824400205,"gamma":0.1398365237366003,"theta":-0.0028446401225114856,"vega":0.013633869321082185,"rho":0.011919367188156118,"breakevenPct":12.035010487862532},{"delta":0.7,"premium":1.5916347626339968,"strike":5.886294027565084,"iv":0.5826557427258805,"gamma":0.1261688361408882,"theta":-0.0028063552833078103,"vega":0.01280436447166922,"rho":0.012525918219982344,"breakevenPct":10.29393495868851},{"delta":0.75,"premium":1.7926301684532924,"strike":5.56725370086779,"iv":0.6048099030117406,"gamma":0.11250114854517611,"theta":-0.002768070444104135,"vega":0.011974859622256254,"rho":0.01313246925180857,"breakevenPct":8.552859429514484},{"delta":0.8,"premium":1.9936255742725881,"strike":5.248213374170495,"iv":0.6269640632976008,"gamma":0.09883346094946399,"theta":-0.0027297856049004593,"vega":0.011145354772843287,"rho":0.013739020283634797,"breakevenPct":6.811783900340458},{"delta":0.85,"premium":2.4254527941844137,"strike":4.718925720219986,"iv":0.7426552161751029,"gamma":0.0803936513966453,"theta":-0.002727727279161458,"vega":0.00991374991867895,"rho":0.013416521417151843,"breakevenPct":5.374314371746308},{"delta":0.9,"premium":3.6662311463664587,"strike":3.452825360850552,"iv":1.1861471809278192,"gamma":0.045229918949101514,"theta":-0.0028526249330418987,"vega":0.007272983786602145,"rho":0.00983816299713492,"breakevenPct":5.000833439778919}],"put":[{"delta":0.1,"premium":0.46855487232231285,"strike":3.1289025535537425,"iv":1.6138462521942147,"gamma":0.033612073180195816,"theta":-0.003496064788781513,"vega":0.007336042221624702,"rho":-0.004817022496317021,"breakevenPct":60.761833610155904},{"delta":0.15,"premium":0.40713122385244455,"strike":4.357375522951109,"iv":1.0313278004256898,"gamma":0.06587869001431061,"theta":-0.0028800851305741597,"vega":0.00983542030458512,"rho":-0.006067104521619355,"breakevenPct":41.7368097478073},{"delta":0.2,"premium":0.4025587340221597,"strike":5.131232066772189,"iv":0.7046493853215807,"gamma":0.09334765437179712,"theta":-0.002481333777351088,"vega":0.011408329133554562,"rho":-0.007526402712189076,"breakevenPct":30.25555556415886},{"delta":0.25,"premium":0.4603469851812954,"strike":5.4064142151490255,"iv":0.6586050794059696,"gamma":0.1155540142263746,"theta":-0.002320862845967365,"vega":0.011964982347593297,"rho":-0.009215192709174772,"breakevenPct":27.04915590018097},{"delta":0.3,"premium":0.5181352363404311,"strike":5.681596363525863,"iv":0.6125607734903584,"gamma":0.13776037408095207,"theta":-0.002160391914583642,"vega":0.012521635561632032,"rho":-0.010903982706160466,"breakevenPct":23.84275623620308},{"delta":0.35,"premium":0.5759234874995669,"strike":5.9567785119027,"iv":0.5665164675747473,"gamma":0.15996673393552951,"theta":-0.0019999209831999187,"vega":0.01307828877567077,"rho":-0.012592772703146161,"breakevenPct":20.63635657222519},{"delta":0.4,"premium":0.6337117386587026,"strike":6.231960660279537,"iv":0.5204721616591361,"gamma":0.18217309379010702,"theta":-0.0018394500518161957,"vega":0.013634941989709505,"rho":-0.01428156270013186,"breakevenPct":17.4299569082473},{"delta":0.45,"premium":0.6914999898178384,"strike":6.507142808656373,"iv":0.474427855743525,"gamma":0.20437945364468452,"theta":-0.0016789791204324727,"vega":0.014191595203748242,"rho":-0.015970352697117555,"breakevenPct":14.223557244269404},{"delta":0.5,"premium":0.7492882409769741,"strike":6.78232495703321,"iv":0.4283835498279139,"gamma":0.22658581349926193,"theta":-0.0015185081890487498,"vega":0.014748248417786977,"rho":-0.01765914269410325,"breakevenPct":11.017157580291517},{"delta":0.55,"premium":0.8070764921361099,"strike":7.057507105410047,"iv":0.3823392439123027,"gamma":0.24879217335383946,"theta":-0.0013580372576650266,"vega":0.015304901631825713,"rho":-0.019347932691088948,"breakevenPct":7.810757916313623},{"delta":0.6,"premium":0.8648647432952454,"strike":7.332689253786883,"iv":0.3362949379966916,"gamma":0.2709985332084169,"theta":-0.0011975663262813038,"vega":0.015861554845864448,"rho":-0.021036722688074643,"breakevenPct":4.604358252335736},{"delta":0.65,"premium":3.950144092219024,"strike":10.324207492795392,"iv":0.7971138328530265,"gamma":0.1645276657060517,"theta":-0.0033028818443804064,"vega":0.01591757925072046,"rho":-0.034735766308002396,"breakevenPct":5.987265478224664},{"delta":0.7,"premium":8.860364140274962,"strike":15.174308848124959,"iv":1.3147460867298335,"gamma":0.061392288723970366,"theta":-0.005003545616766618,"vega":0.01495534408846992,"rho":-0.05602388523828117,"breakevenPct":6.873971860619512}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}