{"symbol":"ALOY","url":"https://intraalpha.com/companies/ALOY","capturedAt":"2026-10-22T17:58:23.759Z","state":"ready","quote":{"symbol":"ALOY","last_price":6.905,"prev_close":7.11,"regular_close":6.905,"change":-0.205,"change_pct":-2.8833,"regular_change":-0.205,"regular_change_pct":-2.8833,"extended_change":0,"extended_change_pct":0,"bid":6.9,"ask":6.91,"bid_size":200,"ask_size":500,"volume":817273,"vwap":6.98856,"open":6.94,"high":7.15,"low":6.83,"close":6.905,"trade_count":8240,"last_trade_at":"2026-10-22T17:58:03.690045302Z","last_quote_at":"2026-10-22T17:58:17.611675267Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:58:06.062069012-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ALOY","fetched_at":"2026-10-22T17:58:22.893939+00:00","name":"REalloys Inc.","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"REalloys Inc. is a rare earth metals and permanent magnet company in North America. The company is headquartered in Euclid, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":493569000,"ebitda":-192359008,"pe_ratio":null,"peg_ratio":null,"book_value":2.771,"dividend_per_share":null,"dividend_yield":null,"eps":null,"revenue_ttm":1870000,"gross_profit_ttm":555000,"profit_margin":0,"operating_margin_ttm":-45.78,"return_on_assets_ttm":-0.607,"return_on_equity_ttm":-4.706,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.827,"analyst_target_price":17,"analyst_number":null,"beta":1.382,"fifty_two_week_high":26.9,"fifty_two_week_low":5.91,"fifty_day_ma":9.37,"two_hundred_day_ma":11.19,"shares_outstanding":69419000,"forward_pe":null,"price_to_sales":263.94,"price_to_book":null,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:58:22.893939+00:00"},"optionObservedAt":"2026-10-22T17:49:16.192Z","bars":[{"c":6.22,"h":6.22,"l":6.15,"n":11,"o":6.15,"t":"2026-10-15T08:00:00Z","v":2026,"vw":6.180178},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-15T09:30:00Z","v":100,"vw":6.17},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-15T10:40:00Z","v":200,"vw":6.14},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-15T11:05:00Z","v":2605,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-15T11:10:00Z","v":111,"vw":6.1},{"c":6.05,"h":6.1,"l":6.05,"n":6,"o":6.1,"t":"2026-10-15T11:40:00Z","v":1425,"vw":6.095552},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-15T11:45:00Z","v":2050,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-15T12:00:00Z","v":257,"vw":6.1},{"c":6.0598,"h":6.0598,"l":6.0598,"n":1,"o":6.0598,"t":"2026-10-15T12:05:00Z","v":2000,"vw":6.0598},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T12:15:00Z","v":100,"vw":6.1},{"c":6.1,"h":6.1,"l":6.099,"n":4,"o":6.1,"t":"2026-10-15T12:20:00Z","v":1150,"vw":6.09945},{"c":6.0923,"h":6.0923,"l":6.0923,"n":1,"o":6.0923,"t":"2026-10-15T12:35:00Z","v":1350,"vw":6.0923},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-15T12:45:00Z","v":285,"vw":6.05},{"c":6.0577,"h":6.0577,"l":6.0577,"n":1,"o":6.0577,"t":"2026-10-15T12:50:00Z","v":100,"vw":6.0577},{"c":6.0504,"h":6.0504,"l":6.0501,"n":2,"o":6.0501,"t":"2026-10-15T13:00:00Z","v":2330,"vw":6.050229},{"c":6.05,"h":6.075,"l":6.05,"n":8,"o":6.075,"t":"2026-10-15T13:05:00Z","v":806,"vw":6.065323},{"c":6.02,"h":6.03,"l":6.0162,"n":7,"o":6.03,"t":"2026-10-15T13:10:00Z","v":439,"vw":6.02405},{"c":6.035,"h":6.035,"l":6.0241,"n":4,"o":6.035,"t":"2026-10-15T13:15:00Z","v":800,"vw":6.032956},{"c":6.0454,"h":6.0454,"l":6.0454,"n":3,"o":6.0454,"t":"2026-10-15T13:20:00Z","v":215,"vw":6.0454},{"c":6.01,"h":6.07,"l":6.005,"n":28,"o":6.04,"t":"2026-10-15T13:25:00Z","v":6434,"vw":6.022313},{"c":6.06,"h":6.08,"l":5.9101,"n":785,"o":6.01,"t":"2026-10-15T13:30:00Z","v":173753,"vw":6.00295},{"c":6.11,"h":6.12,"l":6.02,"n":222,"o":6.06,"t":"2026-10-15T13:35:00Z","v":46879,"vw":6.077034},{"c":6.08,"h":6.12,"l":6.03,"n":175,"o":6.12,"t":"2026-10-15T13:40:00Z","v":16321,"vw":6.064868},{"c":6.07,"h":6.1,"l":6.02,"n":146,"o":6.0583,"t":"2026-10-15T13:45:00Z","v":15588,"vw":6.040394},{"c":6.01,"h":6.0886,"l":6.01,"n":193,"o":6.08,"t":"2026-10-15T13:50:00Z","v":18161,"vw":6.046552},{"c":6.02,"h":6.036,"l":6,"n":233,"o":6.01,"t":"2026-10-15T13:55:00Z","v":53160,"vw":6.014029},{"c":6.105,"h":6.11,"l":6,"n":178,"o":6.015,"t":"2026-10-15T14:00:00Z","v":20457,"vw":6.050123},{"c":6.1405,"h":6.15,"l":6.09,"n":212,"o":6.1,"t":"2026-10-15T14:05:00Z","v":27624,"vw":6.115268},{"c":6.1929,"h":6.23,"l":6.15,"n":342,"o":6.15,"t":"2026-10-15T14:10:00Z","v":36439,"vw":6.194346},{"c":6.285,"h":6.295,"l":6.1701,"n":442,"o":6.2,"t":"2026-10-15T14:15:00Z","v":98949,"vw":6.227035},{"c":6.28,"h":6.33,"l":6.28,"n":341,"o":6.29,"t":"2026-10-15T14:20:00Z","v":38449,"vw":6.307523},{"c":6.31,"h":6.34,"l":6.275,"n":330,"o":6.285,"t":"2026-10-15T14:25:00Z","v":69126,"vw":6.301391},{"c":6.36,"h":6.36,"l":6.295,"n":346,"o":6.305,"t":"2026-10-15T14:30:00Z","v":55490,"vw":6.315592},{"c":6.37,"h":6.37,"l":6.335,"n":235,"o":6.36,"t":"2026-10-15T14:35:00Z","v":24011,"vw":6.351349},{"c":6.42,"h":6.46,"l":6.37,"n":398,"o":6.37,"t":"2026-10-15T14:40:00Z","v":64674,"vw":6.42165},{"c":6.4,"h":6.43,"l":6.4,"n":319,"o":6.4201,"t":"2026-10-15T14:45:00Z","v":31582,"vw":6.421283},{"c":6.405,"h":6.425,"l":6.395,"n":156,"o":6.4,"t":"2026-10-15T14:50:00Z","v":8640,"vw":6.405431},{"c":6.44,"h":6.46,"l":6.4,"n":259,"o":6.405,"t":"2026-10-15T14:55:00Z","v":33557,"vw":6.438398},{"c":6.48,"h":6.48,"l":6.415,"n":341,"o":6.44,"t":"2026-10-15T15:00:00Z","v":42894,"vw":6.450328},{"c":6.49,"h":6.49,"l":6.445,"n":234,"o":6.48,"t":"2026-10-15T15:05:00Z","v":31210,"vw":6.468944},{"c":6.5552,"h":6.5552,"l":6.485,"n":236,"o":6.485,"t":"2026-10-15T15:10:00Z","v":17065,"vw":6.528415},{"c":6.56,"h":6.61,"l":6.545,"n":266,"o":6.55,"t":"2026-10-15T15:15:00Z","v":40436,"vw":6.571166},{"c":6.57,"h":6.6,"l":6.56,"n":254,"o":6.56,"t":"2026-10-15T15:20:00Z","v":34980,"vw":6.582127},{"c":6.526633,"h":6.57,"l":6.52,"n":173,"o":6.5674,"t":"2026-10-15T15:25:00Z","v":22749,"vw":6.543259},{"c":6.51,"h":6.525,"l":6.5,"n":288,"o":6.525,"t":"2026-10-15T15:30:00Z","v":25948,"vw":6.507732},{"c":6.5,"h":6.53,"l":6.5,"n":214,"o":6.505,"t":"2026-10-15T15:35:00Z","v":20667,"vw":6.513098},{"c":6.48,"h":6.5085,"l":6.48,"n":147,"o":6.505,"t":"2026-10-15T15:40:00Z","v":12551,"vw":6.491241},{"c":6.51,"h":6.51,"l":6.445,"n":295,"o":6.4701,"t":"2026-10-15T15:45:00Z","v":22403,"vw":6.463972},{"c":6.51,"h":6.56,"l":6.51,"n":201,"o":6.525,"t":"2026-10-15T15:50:00Z","v":33175,"vw":6.54912},{"c":6.52,"h":6.53,"l":6.49,"n":120,"o":6.51,"t":"2026-10-15T15:55:00Z","v":9751,"vw":6.508237},{"c":6.495,"h":6.515,"l":6.49,"n":156,"o":6.515,"t":"2026-10-15T16:00:00Z","v":8629,"vw":6.501439},{"c":6.475,"h":6.5,"l":6.47,"n":115,"o":6.495,"t":"2026-10-15T16:05:00Z","v":19627,"vw":6.477717},{"c":6.475,"h":6.4885,"l":6.47,"n":148,"o":6.47,"t":"2026-10-15T16:10:00Z","v":12237,"vw":6.47896},{"c":6.49,"h":6.4985,"l":6.48,"n":119,"o":6.48,"t":"2026-10-15T16:15:00Z","v":7381,"vw":6.487367},{"c":6.47,"h":6.49,"l":6.47,"n":110,"o":6.49,"t":"2026-10-15T16:20:00Z","v":8058,"vw":6.479874},{"c":6.465,"h":6.47,"l":6.45,"n":129,"o":6.47,"t":"2026-10-15T16:25:00Z","v":10231,"vw":6.460052},{"c":6.45,"h":6.465,"l":6.45,"n":79,"o":6.465,"t":"2026-10-15T16:30:00Z","v":4400,"vw":6.455561},{"c":6.455,"h":6.475,"l":6.455,"n":161,"o":6.455,"t":"2026-10-15T16:35:00Z","v":11577,"vw":6.4613},{"c":6.465,"h":6.465,"l":6.45,"n":110,"o":6.4588,"t":"2026-10-15T16:40:00Z","v":6896,"vw":6.457703},{"c":6.4588,"h":6.475,"l":6.455,"n":107,"o":6.47,"t":"2026-10-15T16:45:00Z","v":5598,"vw":6.464601},{"c":6.445,"h":6.4501,"l":6.44,"n":82,"o":6.45,"t":"2026-10-15T16:50:00Z","v":5324,"vw":6.448146},{"c":6.465,"h":6.47,"l":6.445,"n":123,"o":6.445,"t":"2026-10-15T16:55:00Z","v":8658,"vw":6.455204},{"c":6.46,"h":6.465,"l":6.45,"n":91,"o":6.465,"t":"2026-10-15T17:00:00Z","v":6867,"vw":6.455282},{"c":6.4672,"h":6.47,"l":6.46,"n":120,"o":6.46,"t":"2026-10-15T17:05:00Z","v":6768,"vw":6.465841},{"c":6.4672,"h":6.48,"l":6.4601,"n":179,"o":6.465,"t":"2026-10-15T17:10:00Z","v":9132,"vw":6.469209},{"c":6.52,"h":6.53,"l":6.469,"n":150,"o":6.47,"t":"2026-10-15T17:15:00Z","v":13016,"vw":6.49281},{"c":6.519,"h":6.57,"l":6.51,"n":289,"o":6.52,"t":"2026-10-15T17:20:00Z","v":32823,"vw":6.544238},{"c":6.53,"h":6.53,"l":6.49,"n":174,"o":6.518,"t":"2026-10-15T17:25:00Z","v":28938,"vw":6.505208},{"c":6.565,"h":6.57,"l":6.52,"n":178,"o":6.535,"t":"2026-10-15T17:30:00Z","v":14594,"vw":6.553208},{"c":6.6,"h":6.6,"l":6.56,"n":179,"o":6.56,"t":"2026-10-15T17:35:00Z","v":15131,"vw":6.583819},{"c":6.66,"h":6.7,"l":6.57,"n":583,"o":6.59,"t":"2026-10-15T17:40:00Z","v":62113,"vw":6.644837},{"c":6.63,"h":6.655,"l":6.63,"n":163,"o":6.65,"t":"2026-10-15T17:45:00Z","v":16519,"vw":6.645431},{"c":6.6,"h":6.63,"l":6.59,"n":194,"o":6.6202,"t":"2026-10-15T17:50:00Z","v":17846,"vw":6.61046},{"c":6.605,"h":6.61,"l":6.59,"n":109,"o":6.59,"t":"2026-10-15T17:55:00Z","v":9529,"vw":6.602962},{"c":6.6,"h":6.625,"l":6.6,"n":250,"o":6.605,"t":"2026-10-15T18:00:00Z","v":19946,"vw":6.609897},{"c":6.54,"h":6.61,"l":6.54,"n":230,"o":6.605,"t":"2026-10-15T18:05:00Z","v":31766,"vw":6.568658},{"c":6.545,"h":6.5589,"l":6.54,"n":243,"o":6.54,"t":"2026-10-15T18:10:00Z","v":29241,"vw":6.55019},{"c":6.545,"h":6.56,"l":6.545,"n":120,"o":6.545,"t":"2026-10-15T18:15:00Z","v":13910,"vw":6.551545},{"c":6.535,"h":6.55,"l":6.53,"n":123,"o":6.55,"t":"2026-10-15T18:20:00Z","v":20743,"vw":6.538474},{"c":6.53,"h":6.535,"l":6.52,"n":121,"o":6.535,"t":"2026-10-15T18:25:00Z","v":15524,"vw":6.528797},{"c":6.545,"h":6.55,"l":6.52,"n":182,"o":6.52,"t":"2026-10-15T18:30:00Z","v":16958,"vw":6.531194},{"c":6.555,"h":6.56,"l":6.545,"n":99,"o":6.545,"t":"2026-10-15T18:35:00Z","v":13420,"vw":6.555262},{"c":6.605,"h":6.61,"l":6.555,"n":218,"o":6.555,"t":"2026-10-15T18:40:00Z","v":22103,"vw":6.578877},{"c":6.59,"h":6.61,"l":6.59,"n":155,"o":6.6072,"t":"2026-10-15T18:45:00Z","v":21349,"vw":6.596827},{"c":6.565,"h":6.5999,"l":6.56,"n":248,"o":6.5999,"t":"2026-10-15T18:50:00Z","v":91186,"vw":6.576161},{"c":6.575,"h":6.58,"l":6.56,"n":133,"o":6.565,"t":"2026-10-15T18:55:00Z","v":14996,"vw":6.572089},{"c":6.615,"h":6.615,"l":6.575,"n":149,"o":6.575,"t":"2026-10-15T19:00:00Z","v":13927,"vw":6.59984},{"c":6.635,"h":6.635,"l":6.615,"n":219,"o":6.615,"t":"2026-10-15T19:05:00Z","v":25436,"vw":6.621217},{"c":6.64,"h":6.645,"l":6.63,"n":128,"o":6.635,"t":"2026-10-15T19:10:00Z","v":9323,"vw":6.637775},{"c":6.655,"h":6.655,"l":6.635,"n":219,"o":6.64,"t":"2026-10-15T19:15:00Z","v":12077,"vw":6.645611},{"c":6.67,"h":6.69,"l":6.655,"n":407,"o":6.655,"t":"2026-10-15T19:20:00Z","v":20916,"vw":6.67637},{"c":6.61,"h":6.675,"l":6.61,"n":408,"o":6.6701,"t":"2026-10-15T19:25:00Z","v":53134,"vw":6.645342},{"c":6.595,"h":6.615,"l":6.585,"n":236,"o":6.61,"t":"2026-10-15T19:30:00Z","v":29578,"vw":6.600817},{"c":6.655,"h":6.66,"l":6.595,"n":267,"o":6.595,"t":"2026-10-15T19:35:00Z","v":23255,"vw":6.625219},{"c":6.62,"h":6.66,"l":6.62,"n":323,"o":6.655,"t":"2026-10-15T19:40:00Z","v":22821,"vw":6.646605},{"c":6.645,"h":6.65,"l":6.6201,"n":298,"o":6.625,"t":"2026-10-15T19:45:00Z","v":23254,"vw":6.632305},{"c":6.675,"h":6.69,"l":6.645,"n":454,"o":6.65,"t":"2026-10-15T19:50:00Z","v":44292,"vw":6.661004},{"c":6.675,"h":6.7,"l":6.665,"n":1135,"o":6.67,"t":"2026-10-15T19:55:00Z","v":120121,"vw":6.685084},{"c":6.68,"h":6.68,"l":6.68,"n":23,"o":6.68,"t":"2026-10-15T20:00:00Z","v":121948,"vw":6.68},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-15T20:05:00Z","v":399,"vw":6.68},{"c":6.82,"h":6.82,"l":6.82,"n":2,"o":6.82,"t":"2026-10-15T20:25:00Z","v":725,"vw":6.82},{"c":6.81,"h":6.81,"l":6.81,"n":5,"o":6.81,"t":"2026-10-15T20:35:00Z","v":190,"vw":6.81},{"c":6.8149,"h":6.8149,"l":6.68,"n":2,"o":6.68,"t":"2026-10-15T20:40:00Z","v":391,"vw":6.714501},{"c":6.8465,"h":6.8465,"l":6.8465,"n":1,"o":6.8465,"t":"2026-10-15T21:00:00Z","v":100,"vw":6.8465},{"c":6.8579,"h":6.8579,"l":6.8579,"n":1,"o":6.8579,"t":"2026-10-15T21:10:00Z","v":125,"vw":6.8579},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-15T21:15:00Z","v":102,"vw":6.86},{"c":6.8674,"h":6.8674,"l":6.8674,"n":1,"o":6.8674,"t":"2026-10-15T21:40:00Z","v":250,"vw":6.8674},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-15T22:00:00Z","v":200,"vw":6.81},{"c":6.8693,"h":6.8693,"l":6.8693,"n":1,"o":6.8693,"t":"2026-10-15T22:05:00Z","v":100,"vw":6.8693},{"c":6.81,"h":6.88,"l":6.81,"n":4,"o":6.88,"t":"2026-10-15T22:20:00Z","v":210,"vw":6.845},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-15T22:25:00Z","v":620,"vw":6.88},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-15T22:30:00Z","v":145,"vw":6.81},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-15T22:45:00Z","v":101,"vw":6.86},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-15T22:55:00Z","v":1030,"vw":6.85},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-15T23:15:00Z","v":100,"vw":6.88},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-15T23:20:00Z","v":130,"vw":6.83},{"c":6.88,"h":6.88,"l":6.81,"n":22,"o":6.8795,"t":"2026-10-15T23:25:00Z","v":5052,"vw":6.866487},{"c":6.88,"h":6.88,"l":6.86,"n":6,"o":6.86,"t":"2026-10-15T23:30:00Z","v":2253,"vw":6.876776},{"c":7,"h":7,"l":6.89,"n":6,"o":6.89,"t":"2026-10-15T23:40:00Z","v":30459,"vw":6.963964},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-10-15T23:50:00Z","v":302,"vw":6.9},{"c":6.88,"h":6.89,"l":6.88,"n":4,"o":6.89,"t":"2026-10-15T23:55:00Z","v":510,"vw":6.885455},{"c":6.67,"h":6.8,"l":6.67,"n":10,"o":6.8,"t":"2026-10-16T08:00:00Z","v":1103,"vw":6.74261},{"c":6.89,"h":7.0112,"l":6.85,"n":10,"o":7.0112,"t":"2026-10-16T08:15:00Z","v":4000,"vw":6.951378},{"c":6.96,"h":6.96,"l":6.93,"n":2,"o":6.93,"t":"2026-10-16T08:20:00Z","v":1000,"vw":6.945},{"c":6.97,"h":6.97,"l":6.97,"n":4,"o":6.97,"t":"2026-10-16T09:05:00Z","v":313,"vw":6.97},{"c":6.97,"h":6.97,"l":6.97,"n":5,"o":6.97,"t":"2026-10-16T10:30:00Z","v":624,"vw":6.97},{"c":6.7603,"h":6.9,"l":6.72,"n":6,"o":6.72,"t":"2026-10-16T11:00:00Z","v":532,"vw":6.803452},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-16T11:05:00Z","v":150,"vw":6.89},{"c":6.7001,"h":6.7001,"l":6.7,"n":2,"o":6.7,"t":"2026-10-16T11:10:00Z","v":2000,"vw":6.70005},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T11:15:00Z","v":100,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":9,"o":6.7,"t":"2026-10-16T11:25:00Z","v":5687,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T11:35:00Z","v":100,"vw":6.7},{"c":6.7,"h":6.7,"l":6.69,"n":5,"o":6.69,"t":"2026-10-16T11:40:00Z","v":5154,"vw":6.699082},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-16T11:50:00Z","v":100,"vw":6.75},{"c":6.7305,"h":6.7305,"l":6.7305,"n":1,"o":6.7305,"t":"2026-10-16T11:55:00Z","v":100,"vw":6.7305},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T12:00:00Z","v":100,"vw":6.73},{"c":6.8,"h":6.8,"l":6.74,"n":9,"o":6.74,"t":"2026-10-16T12:05:00Z","v":1096,"vw":6.761283},{"c":6.9,"h":6.97,"l":6.9,"n":8,"o":6.95,"t":"2026-10-16T12:10:00Z","v":2266,"vw":6.938819},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-16T12:15:00Z","v":100,"vw":6.97},{"c":6.76,"h":6.82,"l":6.76,"n":2,"o":6.82,"t":"2026-10-16T12:55:00Z","v":210,"vw":6.788571},{"c":6.8213,"h":6.8261,"l":6.8213,"n":2,"o":6.8261,"t":"2026-10-16T13:10:00Z","v":3950,"vw":6.825553},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-16T13:15:00Z","v":1501,"vw":6.8},{"c":6.8,"h":6.8,"l":6.795,"n":6,"o":6.795,"t":"2026-10-16T13:25:00Z","v":522,"vw":6.797778},{"c":6.92,"h":7.04,"l":6.6,"n":1025,"o":6.75,"t":"2026-10-16T13:30:00Z","v":325632,"vw":6.815563},{"c":6.9281,"h":7.02,"l":6.86,"n":347,"o":6.87,"t":"2026-10-16T13:35:00Z","v":86954,"vw":6.943589},{"c":6.98,"h":7,"l":6.8736,"n":307,"o":6.92,"t":"2026-10-16T13:40:00Z","v":43287,"vw":6.934054},{"c":6.91,"h":6.96,"l":6.875,"n":297,"o":6.96,"t":"2026-10-16T13:45:00Z","v":31582,"vw":6.908049},{"c":6.96,"h":7.015,"l":6.88,"n":283,"o":6.919,"t":"2026-10-16T13:50:00Z","v":43914,"vw":6.964016},{"c":6.93,"h":6.965,"l":6.91,"n":159,"o":6.96,"t":"2026-10-16T13:55:00Z","v":16633,"vw":6.939554},{"c":7.0421,"h":7.05,"l":6.94,"n":587,"o":6.94,"t":"2026-10-16T14:00:00Z","v":56552,"vw":7.006091},{"c":7.0559,"h":7.075,"l":7.03,"n":338,"o":7.0392,"t":"2026-10-16T14:05:00Z","v":54782,"vw":7.056768},{"c":7.145,"h":7.18,"l":7.043,"n":572,"o":7.06,"t":"2026-10-16T14:10:00Z","v":101224,"vw":7.140661},{"c":7.125,"h":7.19,"l":7.11,"n":286,"o":7.1684,"t":"2026-10-16T14:15:00Z","v":73008,"vw":7.161806},{"c":7.23,"h":7.25,"l":7.1101,"n":231,"o":7.13,"t":"2026-10-16T14:20:00Z","v":27530,"vw":7.170016},{"c":7.2049,"h":7.2291,"l":7.2,"n":395,"o":7.225,"t":"2026-10-16T14:25:00Z","v":52454,"vw":7.209514},{"c":7.238,"h":7.2389,"l":7.16,"n":453,"o":7.21,"t":"2026-10-16T14:30:00Z","v":95730,"vw":7.195825},{"c":7.275,"h":7.2988,"l":7.1908,"n":529,"o":7.2377,"t":"2026-10-16T14:35:00Z","v":136892,"vw":7.248925},{"c":7.25,"h":7.29,"l":7.22,"n":246,"o":7.275,"t":"2026-10-16T14:40:00Z","v":32999,"vw":7.246002},{"c":7.3,"h":7.32,"l":7.2372,"n":335,"o":7.24,"t":"2026-10-16T14:45:00Z","v":49657,"vw":7.298568},{"c":7.27,"h":7.36,"l":7.239,"n":576,"o":7.2875,"t":"2026-10-16T14:50:00Z","v":104364,"vw":7.31415},{"c":7.225,"h":7.31,"l":7.14,"n":506,"o":7.26,"t":"2026-10-16T14:55:00Z","v":88789,"vw":7.2266},{"c":7.21,"h":7.2355,"l":7.1701,"n":319,"o":7.21,"t":"2026-10-16T15:00:00Z","v":65523,"vw":7.203063},{"c":7.18,"h":7.24,"l":7.17,"n":323,"o":7.2,"t":"2026-10-16T15:05:00Z","v":80438,"vw":7.203489},{"c":7.18,"h":7.205,"l":7.1749,"n":113,"o":7.18,"t":"2026-10-16T15:10:00Z","v":12985,"vw":7.188641},{"c":7.175,"h":7.2,"l":7.14,"n":200,"o":7.18,"t":"2026-10-16T15:15:00Z","v":37928,"vw":7.158747},{"c":7.12,"h":7.18,"l":7.11,"n":216,"o":7.169,"t":"2026-10-16T15:20:00Z","v":29928,"vw":7.143764},{"c":7.1801,"h":7.2,"l":7.12,"n":235,"o":7.12,"t":"2026-10-16T15:25:00Z","v":35926,"vw":7.163764},{"c":7.2,"h":7.2,"l":7.18,"n":175,"o":7.19,"t":"2026-10-16T15:30:00Z","v":37548,"vw":7.190823},{"c":7.18,"h":7.21,"l":7.1484,"n":306,"o":7.2,"t":"2026-10-16T15:35:00Z","v":38513,"vw":7.175208},{"c":7.16,"h":7.1856,"l":7.145,"n":247,"o":7.1856,"t":"2026-10-16T15:40:00Z","v":26243,"vw":7.156507},{"c":7.15,"h":7.175,"l":7.15,"n":144,"o":7.16,"t":"2026-10-16T15:45:00Z","v":19972,"vw":7.160478},{"c":7.04,"h":7.15,"l":7.04,"n":135,"o":7.14,"t":"2026-10-16T15:50:00Z","v":36707,"vw":7.108253},{"c":7.11,"h":7.13,"l":7.035,"n":452,"o":7.035,"t":"2026-10-16T15:55:00Z","v":87465,"vw":7.07664},{"c":7.095,"h":7.1199,"l":7.0401,"n":171,"o":7.11,"t":"2026-10-16T16:00:00Z","v":28804,"vw":7.08724},{"c":7.06,"h":7.105,"l":7.05,"n":266,"o":7.095,"t":"2026-10-16T16:05:00Z","v":42065,"vw":7.072538},{"c":7.09,"h":7.0999,"l":7.06,"n":127,"o":7.07,"t":"2026-10-16T16:10:00Z","v":11023,"vw":7.083521},{"c":7.0821,"h":7.105,"l":7.06,"n":84,"o":7.1,"t":"2026-10-16T16:15:00Z","v":8691,"vw":7.074595},{"c":7.07,"h":7.09,"l":7.07,"n":91,"o":7.075,"t":"2026-10-16T16:20:00Z","v":6457,"vw":7.079337},{"c":7.05,"h":7.0799,"l":7.0301,"n":158,"o":7.07,"t":"2026-10-16T16:25:00Z","v":31704,"vw":7.046751},{"c":7.105,"h":7.13,"l":7.03,"n":431,"o":7.05,"t":"2026-10-16T16:30:00Z","v":48977,"vw":7.084853},{"c":7.215,"h":7.25,"l":7.11,"n":316,"o":7.11,"t":"2026-10-16T16:35:00Z","v":64689,"vw":7.193441},{"c":7.18,"h":7.215,"l":7.16,"n":116,"o":7.215,"t":"2026-10-16T16:40:00Z","v":13718,"vw":7.172348},{"c":7.11,"h":7.185,"l":7.1,"n":309,"o":7.185,"t":"2026-10-16T16:45:00Z","v":51742,"vw":7.138253},{"c":7.105,"h":7.13,"l":7.1,"n":221,"o":7.1001,"t":"2026-10-16T16:50:00Z","v":31796,"vw":7.113714},{"c":7.13,"h":7.13,"l":7.105,"n":72,"o":7.105,"t":"2026-10-16T16:55:00Z","v":7259,"vw":7.113399},{"c":7.04,"h":7.136,"l":7.04,"n":539,"o":7.13,"t":"2026-10-16T17:00:00Z","v":60821,"vw":7.098895},{"c":7.065,"h":7.08,"l":7.04,"n":138,"o":7.04,"t":"2026-10-16T17:05:00Z","v":18502,"vw":7.053577},{"c":7.09,"h":7.11,"l":7.065,"n":228,"o":7.065,"t":"2026-10-16T17:10:00Z","v":34997,"vw":7.079902},{"c":7.045,"h":7.09,"l":7.045,"n":103,"o":7.09,"t":"2026-10-16T17:15:00Z","v":16039,"vw":7.057485},{"c":7.05,"h":7.0651,"l":7.03,"n":284,"o":7.05,"t":"2026-10-16T17:20:00Z","v":34294,"vw":7.040667},{"c":7.1106,"h":7.1106,"l":7.055,"n":158,"o":7.055,"t":"2026-10-16T17:25:00Z","v":26413,"vw":7.072794},{"c":7.12,"h":7.12,"l":7.08,"n":146,"o":7.11,"t":"2026-10-16T17:30:00Z","v":26696,"vw":7.107402},{"c":7.1547,"h":7.1547,"l":7.115,"n":124,"o":7.125,"t":"2026-10-16T17:35:00Z","v":26306,"vw":7.139989},{"c":7.245,"h":7.3,"l":7.15,"n":414,"o":7.16,"t":"2026-10-16T17:40:00Z","v":59100,"vw":7.229652},{"c":7.21,"h":7.245,"l":7.205,"n":79,"o":7.245,"t":"2026-10-16T17:45:00Z","v":9124,"vw":7.224553},{"c":7.185,"h":7.235,"l":7.18,"n":434,"o":7.21,"t":"2026-10-16T17:50:00Z","v":28010,"vw":7.214989},{"c":7.2,"h":7.26,"l":7.1701,"n":166,"o":7.18,"t":"2026-10-16T17:55:00Z","v":29692,"vw":7.226807},{"c":7.1545,"h":7.2,"l":7.15,"n":116,"o":7.2,"t":"2026-10-16T18:00:00Z","v":10128,"vw":7.192927},{"c":7.195,"h":7.195,"l":7.1587,"n":167,"o":7.17,"t":"2026-10-16T18:05:00Z","v":20641,"vw":7.173587},{"c":7.21,"h":7.2156,"l":7.19,"n":191,"o":7.2,"t":"2026-10-16T18:10:00Z","v":20927,"vw":7.198275},{"c":7.26,"h":7.27,"l":7.21,"n":316,"o":7.21,"t":"2026-10-16T18:15:00Z","v":27961,"vw":7.25304},{"c":7.275,"h":7.3,"l":7.25,"n":167,"o":7.26,"t":"2026-10-16T18:20:00Z","v":38981,"vw":7.28661},{"c":7.25,"h":7.28,"l":7.24,"n":134,"o":7.275,"t":"2026-10-16T18:25:00Z","v":10568,"vw":7.257234},{"c":7.26,"h":7.28,"l":7.24,"n":228,"o":7.255,"t":"2026-10-16T18:30:00Z","v":22597,"vw":7.255526},{"c":7.28,"h":7.2868,"l":7.2107,"n":286,"o":7.26,"t":"2026-10-16T18:35:00Z","v":44422,"vw":7.242724},{"c":7.275,"h":7.275,"l":7.25,"n":112,"o":7.2739,"t":"2026-10-16T18:40:00Z","v":13354,"vw":7.260914},{"c":7.22,"h":7.275,"l":7.21,"n":220,"o":7.27,"t":"2026-10-16T18:45:00Z","v":17567,"vw":7.253731},{"c":7.2,"h":7.22,"l":7.19,"n":174,"o":7.22,"t":"2026-10-16T18:50:00Z","v":22810,"vw":7.199792},{"c":7.2052,"h":7.23,"l":7.19,"n":273,"o":7.2,"t":"2026-10-16T18:55:00Z","v":30894,"vw":7.210834},{"c":7.205,"h":7.24,"l":7.205,"n":360,"o":7.21,"t":"2026-10-16T19:00:00Z","v":45536,"vw":7.223338},{"c":7.21,"h":7.2366,"l":7.18,"n":254,"o":7.205,"t":"2026-10-16T19:05:00Z","v":38299,"vw":7.200662},{"c":7.26,"h":7.269,"l":7.21,"n":167,"o":7.21,"t":"2026-10-16T19:10:00Z","v":23686,"vw":7.240689},{"c":7.265,"h":7.2706,"l":7.25,"n":163,"o":7.27,"t":"2026-10-16T19:15:00Z","v":18200,"vw":7.260836},{"c":7.3,"h":7.305,"l":7.265,"n":228,"o":7.265,"t":"2026-10-16T19:20:00Z","v":31668,"vw":7.284219},{"c":7.29,"h":7.3198,"l":7.275,"n":264,"o":7.29,"t":"2026-10-16T19:25:00Z","v":32083,"vw":7.296938},{"c":7.27,"h":7.315,"l":7.25,"n":384,"o":7.3,"t":"2026-10-16T19:30:00Z","v":35066,"vw":7.276336},{"c":7.28,"h":7.29,"l":7.25,"n":221,"o":7.27,"t":"2026-10-16T19:35:00Z","v":20658,"vw":7.26765},{"c":7.215,"h":7.305,"l":7.215,"n":308,"o":7.28,"t":"2026-10-16T19:40:00Z","v":30670,"vw":7.249342},{"c":7.215,"h":7.23,"l":7.19,"n":333,"o":7.22,"t":"2026-10-16T19:45:00Z","v":40176,"vw":7.208903},{"c":7.2,"h":7.235,"l":7.17,"n":643,"o":7.215,"t":"2026-10-16T19:50:00Z","v":102025,"vw":7.204983},{"c":7.245,"h":7.26,"l":7.18,"n":1697,"o":7.2,"t":"2026-10-16T19:55:00Z","v":251498,"vw":7.218849},{"c":7.22,"h":7.23,"l":7.08,"n":36,"o":7.23,"t":"2026-10-16T20:00:00Z","v":186444,"vw":7.22963},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-16T20:05:00Z","v":330,"vw":7.23},{"c":7.0718,"h":7.0718,"l":7.0718,"n":4,"o":7.0718,"t":"2026-10-16T20:10:00Z","v":930,"vw":7.0718},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-16T20:40:00Z","v":684,"vw":7.23},{"c":7.25,"h":7.27,"l":7.25,"n":5,"o":7.27,"t":"2026-10-16T21:15:00Z","v":675,"vw":7.253478},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-16T21:20:00Z","v":200,"vw":7.28},{"c":7.3,"h":7.3,"l":7.3,"n":7,"o":7.3,"t":"2026-10-16T21:25:00Z","v":7713,"vw":7.3},{"c":7.32,"h":7.32,"l":7.32,"n":4,"o":7.32,"t":"2026-10-16T21:30:00Z","v":2100,"vw":7.32},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-16T21:35:00Z","v":15000,"vw":7.44},{"c":7.45,"h":7.45,"l":7.33,"n":42,"o":7.418,"t":"2026-10-16T21:40:00Z","v":12600,"vw":7.417278},{"c":7.36,"h":7.36,"l":7.36,"n":12,"o":7.36,"t":"2026-10-16T21:50:00Z","v":460,"vw":7.36},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-16T22:10:00Z","v":199,"vw":7.33},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-16T22:15:00Z","v":900,"vw":7.4},{"c":7.4,"h":7.4314,"l":7.4,"n":2,"o":7.4314,"t":"2026-10-16T22:30:00Z","v":6811,"vw":7.400461},{"c":7.3486,"h":7.35,"l":7.3486,"n":2,"o":7.35,"t":"2026-10-16T22:50:00Z","v":7211,"vw":7.348697},{"c":7.35,"h":7.38,"l":7.35,"n":3,"o":7.38,"t":"2026-10-16T22:55:00Z","v":3500,"vw":7.375714},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-16T23:00:00Z","v":110,"vw":7.33},{"c":7.44,"h":7.44,"l":7.44,"n":5,"o":7.44,"t":"2026-10-16T23:10:00Z","v":288,"vw":7.44},{"c":7.44,"h":7.44,"l":7.3486,"n":10,"o":7.3486,"t":"2026-10-16T23:45:00Z","v":1006,"vw":7.361857},{"c":7.33,"h":7.45,"l":7.33,"n":16,"o":7.3486,"t":"2026-10-16T23:55:00Z","v":1211,"vw":7.370454},{"c":7.61,"h":7.65,"l":7.2,"n":31,"o":7.2,"t":"2026-10-19T08:00:00Z","v":7426,"vw":7.543589},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-19T08:30:00Z","v":1000,"vw":7.54},{"c":7.5,"h":7.5,"l":7.47,"n":3,"o":7.47,"t":"2026-10-19T08:40:00Z","v":1500,"vw":7.497989},{"c":7.55,"h":7.55,"l":7.51,"n":2,"o":7.51,"t":"2026-10-19T09:05:00Z","v":2000,"vw":7.548},{"c":7.5294,"h":7.5294,"l":7.5294,"n":1,"o":7.5294,"t":"2026-10-19T10:15:00Z","v":2000,"vw":7.5294},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-19T10:45:00Z","v":320,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-19T10:50:00Z","v":2763,"vw":7.5},{"c":7.4993,"h":7.4993,"l":7.4993,"n":1,"o":7.4993,"t":"2026-10-19T10:55:00Z","v":6556,"vw":7.4993},{"c":7.5042,"h":7.5042,"l":7.45,"n":19,"o":7.46,"t":"2026-10-19T11:00:00Z","v":8294,"vw":7.496352},{"c":7.5045,"h":7.5045,"l":7.5035,"n":3,"o":7.5035,"t":"2026-10-19T11:05:00Z","v":480,"vw":7.504167},{"c":7.54,"h":7.54,"l":7.5,"n":10,"o":7.52,"t":"2026-10-19T11:10:00Z","v":3308,"vw":7.532805},{"c":7.5347,"h":7.5347,"l":7.52,"n":5,"o":7.52,"t":"2026-10-19T11:15:00Z","v":2022,"vw":7.524002},{"c":7.46,"h":7.52,"l":7.46,"n":9,"o":7.52,"t":"2026-10-19T11:25:00Z","v":870,"vw":7.483107},{"c":7.3601,"h":7.3601,"l":7.3601,"n":1,"o":7.3601,"t":"2026-10-19T11:35:00Z","v":500,"vw":7.3601},{"c":7.48,"h":7.5,"l":7.46,"n":17,"o":7.5,"t":"2026-10-19T11:55:00Z","v":5812,"vw":7.4731},{"c":7.47,"h":7.47,"l":7.46,"n":9,"o":7.46,"t":"2026-10-19T12:00:00Z","v":2300,"vw":7.465752},{"c":7.48,"h":7.48,"l":7.47,"n":14,"o":7.47,"t":"2026-10-19T12:05:00Z","v":7001,"vw":7.478799},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-19T12:20:00Z","v":196,"vw":7.48},{"c":7.48,"h":7.48,"l":7.47,"n":3,"o":7.47,"t":"2026-10-19T12:30:00Z","v":765,"vw":7.478693},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-19T12:40:00Z","v":115,"vw":7.5},{"c":7.5,"h":7.51,"l":7.495,"n":16,"o":7.495,"t":"2026-10-19T12:45:00Z","v":3070,"vw":7.500354},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-19T12:50:00Z","v":390,"vw":7.53},{"c":7.52,"h":7.53,"l":7.5199,"n":12,"o":7.53,"t":"2026-10-19T12:55:00Z","v":1691,"vw":7.522434},{"c":7.52,"h":7.52,"l":7.51,"n":12,"o":7.51,"t":"2026-10-19T13:00:00Z","v":1716,"vw":7.51522},{"c":7.53,"h":7.53,"l":7.52,"n":4,"o":7.52,"t":"2026-10-19T13:05:00Z","v":400,"vw":7.525882},{"c":7.53,"h":7.53,"l":7.529,"n":4,"o":7.53,"t":"2026-10-19T13:15:00Z","v":430,"vw":7.52975},{"c":7.53,"h":7.53,"l":7.5269,"n":11,"o":7.53,"t":"2026-10-19T13:20:00Z","v":675,"vw":7.528591},{"c":7.44,"h":7.52,"l":7.42,"n":50,"o":7.51,"t":"2026-10-19T13:25:00Z","v":13932,"vw":7.484321},{"c":7.28,"h":7.49,"l":7.22,"n":492,"o":7.42,"t":"2026-10-19T13:30:00Z","v":110063,"vw":7.357972},{"c":7.0342,"h":7.265,"l":7.03,"n":612,"o":7.265,"t":"2026-10-19T13:35:00Z","v":71748,"vw":7.065245},{"c":7.035,"h":7.08,"l":6.9705,"n":411,"o":7.03,"t":"2026-10-19T13:40:00Z","v":51955,"vw":7.031529},{"c":7.02,"h":7.07,"l":7.01,"n":172,"o":7.0409,"t":"2026-10-19T13:45:00Z","v":28014,"vw":7.043288},{"c":6.995,"h":7.035,"l":6.98,"n":233,"o":7.02,"t":"2026-10-19T13:50:00Z","v":34809,"vw":7.002611},{"c":6.93,"h":7.01,"l":6.9001,"n":343,"o":6.995,"t":"2026-10-19T13:55:00Z","v":57994,"vw":6.964598},{"c":6.885,"h":6.9874,"l":6.8701,"n":443,"o":6.935,"t":"2026-10-19T14:00:00Z","v":58558,"vw":6.932333},{"c":6.875,"h":6.92,"l":6.86,"n":244,"o":6.88,"t":"2026-10-19T14:05:00Z","v":37179,"vw":6.895753},{"c":6.95,"h":6.96,"l":6.86,"n":379,"o":6.8725,"t":"2026-10-19T14:10:00Z","v":56031,"vw":6.897963},{"c":6.94,"h":6.985,"l":6.94,"n":119,"o":6.985,"t":"2026-10-19T14:15:00Z","v":9684,"vw":6.95603},{"c":6.96,"h":6.975,"l":6.91,"n":181,"o":6.94,"t":"2026-10-19T14:20:00Z","v":18296,"vw":6.939433},{"c":6.91,"h":6.96,"l":6.91,"n":111,"o":6.96,"t":"2026-10-19T14:25:00Z","v":19284,"vw":6.929613},{"c":6.78,"h":6.9102,"l":6.77,"n":635,"o":6.9102,"t":"2026-10-19T14:30:00Z","v":113365,"vw":6.821267},{"c":6.79,"h":6.82,"l":6.7801,"n":241,"o":6.8,"t":"2026-10-19T14:35:00Z","v":32015,"vw":6.799071},{"c":6.89,"h":6.89,"l":6.8,"n":286,"o":6.8,"t":"2026-10-19T14:40:00Z","v":28341,"vw":6.828399},{"c":6.915,"h":6.93,"l":6.885,"n":148,"o":6.885,"t":"2026-10-19T14:45:00Z","v":15506,"vw":6.907741},{"c":6.9,"h":6.9238,"l":6.9,"n":287,"o":6.9238,"t":"2026-10-19T14:50:00Z","v":33745,"vw":6.903684},{"c":6.855,"h":6.92,"l":6.855,"n":161,"o":6.9,"t":"2026-10-19T14:55:00Z","v":24878,"vw":6.899723},{"c":6.86,"h":6.86,"l":6.83,"n":207,"o":6.85,"t":"2026-10-19T15:00:00Z","v":29955,"vw":6.844058},{"c":6.89,"h":6.89,"l":6.86,"n":134,"o":6.86,"t":"2026-10-19T15:05:00Z","v":8669,"vw":6.873344},{"c":6.9162,"h":6.92,"l":6.89,"n":84,"o":6.89,"t":"2026-10-19T15:10:00Z","v":8087,"vw":6.908708},{"c":6.9024,"h":6.92,"l":6.895,"n":140,"o":6.92,"t":"2026-10-19T15:15:00Z","v":17733,"vw":6.901617},{"c":6.94,"h":6.94,"l":6.9,"n":196,"o":6.9098,"t":"2026-10-19T15:20:00Z","v":23489,"vw":6.916263},{"c":6.92,"h":6.94,"l":6.9,"n":76,"o":6.93,"t":"2026-10-19T15:25:00Z","v":6398,"vw":6.918923},{"c":6.91,"h":6.925,"l":6.9,"n":128,"o":6.925,"t":"2026-10-19T15:30:00Z","v":12844,"vw":6.917243},{"c":6.88,"h":6.925,"l":6.88,"n":159,"o":6.915,"t":"2026-10-19T15:35:00Z","v":17134,"vw":6.908684},{"c":6.9169,"h":6.95,"l":6.89,"n":243,"o":6.89,"t":"2026-10-19T15:40:00Z","v":26072,"vw":6.928499},{"c":6.915,"h":6.9399,"l":6.915,"n":50,"o":6.92,"t":"2026-10-19T15:45:00Z","v":4728,"vw":6.932663},{"c":6.95,"h":6.95,"l":6.915,"n":116,"o":6.915,"t":"2026-10-19T15:50:00Z","v":13765,"vw":6.929783},{"c":6.9389,"h":6.95,"l":6.9287,"n":77,"o":6.95,"t":"2026-10-19T15:55:00Z","v":5966,"vw":6.939841},{"c":6.92,"h":6.92,"l":6.86,"n":258,"o":6.92,"t":"2026-10-19T16:00:00Z","v":27801,"vw":6.895889},{"c":6.885,"h":6.91,"l":6.885,"n":62,"o":6.91,"t":"2026-10-19T16:05:00Z","v":2948,"vw":6.903738},{"c":6.875,"h":6.89,"l":6.875,"n":56,"o":6.885,"t":"2026-10-19T16:10:00Z","v":6013,"vw":6.885315},{"c":6.87,"h":6.89,"l":6.87,"n":105,"o":6.875,"t":"2026-10-19T16:15:00Z","v":10554,"vw":6.876947},{"c":6.87,"h":6.88,"l":6.8691,"n":59,"o":6.8691,"t":"2026-10-19T16:20:00Z","v":9558,"vw":6.870198},{"c":6.85,"h":6.865,"l":6.845,"n":127,"o":6.86,"t":"2026-10-19T16:25:00Z","v":9098,"vw":6.855494},{"c":6.84,"h":6.85,"l":6.83,"n":83,"o":6.85,"t":"2026-10-19T16:30:00Z","v":5402,"vw":6.837392},{"c":6.86,"h":6.865,"l":6.8333,"n":52,"o":6.8333,"t":"2026-10-19T16:35:00Z","v":4862,"vw":6.854847},{"c":6.855,"h":6.8672,"l":6.85,"n":86,"o":6.865,"t":"2026-10-19T16:40:00Z","v":5009,"vw":6.857974},{"c":6.815,"h":6.85,"l":6.81,"n":100,"o":6.85,"t":"2026-10-19T16:45:00Z","v":9640,"vw":6.821736},{"c":6.84,"h":6.8698,"l":6.8101,"n":221,"o":6.8101,"t":"2026-10-19T16:50:00Z","v":19359,"vw":6.851545},{"c":6.84,"h":6.855,"l":6.84,"n":110,"o":6.84,"t":"2026-10-19T16:55:00Z","v":7075,"vw":6.845429},{"c":6.8357,"h":6.84,"l":6.83,"n":85,"o":6.835,"t":"2026-10-19T17:00:00Z","v":5715,"vw":6.832727},{"c":6.83,"h":6.84,"l":6.83,"n":77,"o":6.8399,"t":"2026-10-19T17:05:00Z","v":7838,"vw":6.835706},{"c":6.835,"h":6.8399,"l":6.83,"n":29,"o":6.8399,"t":"2026-10-19T17:10:00Z","v":1662,"vw":6.837372},{"c":6.85,"h":6.85,"l":6.83,"n":89,"o":6.835,"t":"2026-10-19T17:15:00Z","v":11383,"vw":6.840789},{"c":6.8499,"h":6.85,"l":6.83,"n":114,"o":6.85,"t":"2026-10-19T17:20:00Z","v":11561,"vw":6.841624},{"c":6.88,"h":6.88,"l":6.8461,"n":96,"o":6.8461,"t":"2026-10-19T17:25:00Z","v":15878,"vw":6.867668},{"c":6.88,"h":6.88,"l":6.86,"n":83,"o":6.8734,"t":"2026-10-19T17:30:00Z","v":6287,"vw":6.866818},{"c":6.87,"h":6.88,"l":6.86,"n":43,"o":6.8745,"t":"2026-10-19T17:35:00Z","v":3958,"vw":6.8714},{"c":6.9,"h":6.9,"l":6.86,"n":101,"o":6.87,"t":"2026-10-19T17:40:00Z","v":8644,"vw":6.883763},{"c":6.85,"h":6.895,"l":6.84,"n":102,"o":6.88,"t":"2026-10-19T17:45:00Z","v":11645,"vw":6.874212},{"c":6.8401,"h":6.86,"l":6.84,"n":74,"o":6.85,"t":"2026-10-19T17:50:00Z","v":13471,"vw":6.844156},{"c":6.895,"h":6.91,"l":6.845,"n":105,"o":6.845,"t":"2026-10-19T17:55:00Z","v":7158,"vw":6.863783},{"c":6.86,"h":6.9089,"l":6.86,"n":76,"o":6.89,"t":"2026-10-19T18:00:00Z","v":14089,"vw":6.898558},{"c":6.86,"h":6.87,"l":6.855,"n":54,"o":6.855,"t":"2026-10-19T18:05:00Z","v":5645,"vw":6.859967},{"c":6.8799,"h":6.8799,"l":6.85,"n":89,"o":6.87,"t":"2026-10-19T18:10:00Z","v":14850,"vw":6.862825},{"c":6.94,"h":6.95,"l":6.87,"n":174,"o":6.87,"t":"2026-10-19T18:15:00Z","v":20008,"vw":6.904394},{"c":6.92,"h":6.944,"l":6.92,"n":79,"o":6.94,"t":"2026-10-19T18:20:00Z","v":15190,"vw":6.928527},{"c":6.94,"h":6.945,"l":6.905,"n":130,"o":6.92,"t":"2026-10-19T18:25:00Z","v":18440,"vw":6.920873},{"c":6.95,"h":6.95,"l":6.93,"n":85,"o":6.94,"t":"2026-10-19T18:30:00Z","v":10321,"vw":6.942396},{"c":7.025,"h":7.025,"l":6.95,"n":269,"o":6.95,"t":"2026-10-19T18:35:00Z","v":32649,"vw":6.977806},{"c":6.985,"h":7.0252,"l":6.98,"n":146,"o":7.025,"t":"2026-10-19T18:40:00Z","v":14598,"vw":7.004389},{"c":7.07,"h":7.07,"l":6.985,"n":322,"o":6.99,"t":"2026-10-19T18:45:00Z","v":36508,"vw":7.027952},{"c":7.065,"h":7.105,"l":7.045,"n":319,"o":7.07,"t":"2026-10-19T18:50:00Z","v":37256,"vw":7.07057},{"c":7,"h":7.075,"l":7,"n":332,"o":7.07,"t":"2026-10-19T18:55:00Z","v":29328,"vw":7.032886},{"c":7,"h":7.015,"l":7,"n":126,"o":7.005,"t":"2026-10-19T19:00:00Z","v":18052,"vw":7.006125},{"c":7.01,"h":7.025,"l":7,"n":144,"o":7.005,"t":"2026-10-19T19:05:00Z","v":11166,"vw":7.013178},{"c":7.015,"h":7.015,"l":6.96,"n":419,"o":7.005,"t":"2026-10-19T19:10:00Z","v":52484,"vw":6.986163},{"c":7.035,"h":7.035,"l":7.01,"n":162,"o":7.02,"t":"2026-10-19T19:15:00Z","v":14624,"vw":7.022009},{"c":7.075,"h":7.075,"l":7.035,"n":297,"o":7.04,"t":"2026-10-19T19:20:00Z","v":35802,"vw":7.053914},{"c":7.03,"h":7.08,"l":7.02,"n":454,"o":7.08,"t":"2026-10-19T19:25:00Z","v":41581,"vw":7.069322},{"c":6.96,"h":7.0358,"l":6.96,"n":279,"o":7.03,"t":"2026-10-19T19:30:00Z","v":19626,"vw":7.012011},{"c":7.065,"h":7.065,"l":6.965,"n":450,"o":6.97,"t":"2026-10-19T19:35:00Z","v":66655,"vw":6.997638},{"c":7.04,"h":7.085,"l":7.04,"n":305,"o":7.0639,"t":"2026-10-19T19:40:00Z","v":29014,"vw":7.066516},{"c":7.025,"h":7.045,"l":7.01,"n":354,"o":7.045,"t":"2026-10-19T19:45:00Z","v":25462,"vw":7.03033},{"c":7.035,"h":7.035,"l":7,"n":653,"o":7.02,"t":"2026-10-19T19:50:00Z","v":56432,"vw":7.010366},{"c":7.015,"h":7.035,"l":7,"n":1495,"o":7.035,"t":"2026-10-19T19:55:00Z","v":191798,"vw":7.019419},{"c":6.97,"h":7.02,"l":6.97,"n":20,"o":7.01,"t":"2026-10-19T20:00:00Z","v":193079,"vw":7.009965},{"c":7.0199,"h":7.02,"l":7.0199,"n":8,"o":7.02,"t":"2026-10-19T20:15:00Z","v":650,"vw":7.01995},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-19T20:30:00Z","v":400,"vw":7.04},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-19T20:35:00Z","v":250,"vw":7.15},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-19T20:40:00Z","v":20520,"vw":7.01},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-19T20:45:00Z","v":101,"vw":7.07},{"c":7.0699,"h":7.07,"l":7.0699,"n":4,"o":7.07,"t":"2026-10-19T20:55:00Z","v":304,"vw":7.06995},{"c":7.0699,"h":7.07,"l":7.0699,"n":2,"o":7.07,"t":"2026-10-19T21:40:00Z","v":200,"vw":7.06995},{"c":7.0193,"h":7.0193,"l":7.0193,"n":1,"o":7.0193,"t":"2026-10-19T22:00:00Z","v":500,"vw":7.0193},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-19T22:05:00Z","v":157,"vw":7.07},{"c":7.1471,"h":7.18,"l":7.07,"n":6,"o":7.18,"t":"2026-10-19T22:10:00Z","v":390,"vw":7.132367},{"c":7.0107,"h":7.0107,"l":7.0107,"n":2,"o":7.0107,"t":"2026-10-19T22:40:00Z","v":262,"vw":7.0107},{"c":7.1471,"h":7.1471,"l":7.1471,"n":1,"o":7.1471,"t":"2026-10-19T22:50:00Z","v":100,"vw":7.1471},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-19T23:35:00Z","v":1000,"vw":7.15},{"c":7.1355,"h":7.1355,"l":7.1355,"n":1,"o":7.1355,"t":"2026-10-19T23:40:00Z","v":100,"vw":7.1355},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-20T11:00:00Z","v":207,"vw":7},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-20T11:55:00Z","v":500,"vw":7.05},{"c":7.0675,"h":7.0675,"l":7.0675,"n":1,"o":7.0675,"t":"2026-10-20T12:05:00Z","v":100,"vw":7.0675},{"c":7.02,"h":7.02,"l":7.02,"n":6,"o":7.02,"t":"2026-10-20T12:10:00Z","v":1000,"vw":7.02},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-10-20T12:25:00Z","v":140,"vw":6.98},{"c":6.95,"h":6.95,"l":6.94,"n":5,"o":6.94,"t":"2026-10-20T12:35:00Z","v":1700,"vw":6.949394},{"c":7.05,"h":7.05,"l":7,"n":3,"o":7,"t":"2026-10-20T12:45:00Z","v":600,"vw":7.026667},{"c":7.1,"h":7.1,"l":7,"n":11,"o":7,"t":"2026-10-20T12:50:00Z","v":1367,"vw":7.037583},{"c":7.0897,"h":7.0897,"l":7.0897,"n":2,"o":7.0897,"t":"2026-10-20T12:55:00Z","v":790,"vw":7.0897},{"c":7.03,"h":7.05,"l":7.03,"n":9,"o":7.05,"t":"2026-10-20T13:05:00Z","v":1300,"vw":7.039452},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-20T13:10:00Z","v":143,"vw":7.04},{"c":7.03,"h":7.03,"l":7.025,"n":4,"o":7.03,"t":"2026-10-20T13:15:00Z","v":600,"vw":7.028333},{"c":7.02,"h":7.04,"l":7.02,"n":2,"o":7.04,"t":"2026-10-20T13:20:00Z","v":1200,"vw":7.028333},{"c":7.02,"h":7.03,"l":6.98,"n":30,"o":7.03,"t":"2026-10-20T13:25:00Z","v":3385,"vw":7.007905},{"c":6.904,"h":6.98,"l":6.82,"n":270,"o":6.95,"t":"2026-10-20T13:30:00Z","v":56335,"vw":6.922545},{"c":6.99,"h":7.04,"l":6.85,"n":207,"o":6.86,"t":"2026-10-20T13:35:00Z","v":27286,"vw":6.98155},{"c":6.84,"h":7.02,"l":6.81,"n":179,"o":6.995,"t":"2026-10-20T13:40:00Z","v":31753,"vw":6.891852},{"c":6.7944,"h":6.83,"l":6.765,"n":451,"o":6.83,"t":"2026-10-20T13:45:00Z","v":70594,"vw":6.797603},{"c":6.82,"h":6.85,"l":6.7758,"n":132,"o":6.79,"t":"2026-10-20T13:50:00Z","v":25630,"vw":6.813905},{"c":6.94,"h":6.94,"l":6.8126,"n":179,"o":6.82,"t":"2026-10-20T13:55:00Z","v":46576,"vw":6.854865},{"c":6.945,"h":7.01,"l":6.93,"n":146,"o":6.93,"t":"2026-10-20T14:00:00Z","v":8092,"vw":6.964962},{"c":7.0501,"h":7.12,"l":6.97,"n":138,"o":6.97,"t":"2026-10-20T14:05:00Z","v":15588,"vw":7.067536},{"c":7.08,"h":7.1,"l":7.05,"n":216,"o":7.065,"t":"2026-10-20T14:10:00Z","v":13697,"vw":7.068637},{"c":7.13,"h":7.15,"l":7.045,"n":486,"o":7.08,"t":"2026-10-20T14:15:00Z","v":60160,"vw":7.099252},{"c":7.1646,"h":7.18,"l":7.05,"n":143,"o":7.13,"t":"2026-10-20T14:20:00Z","v":34290,"vw":7.100374},{"c":7.245,"h":7.27,"l":7.1586,"n":206,"o":7.18,"t":"2026-10-20T14:25:00Z","v":53784,"vw":7.209695},{"c":7.16,"h":7.26,"l":7.15,"n":157,"o":7.26,"t":"2026-10-20T14:30:00Z","v":18737,"vw":7.206133},{"c":7.17,"h":7.18,"l":7.14,"n":162,"o":7.15,"t":"2026-10-20T14:35:00Z","v":14039,"vw":7.157045},{"c":7.195,"h":7.21,"l":7.14,"n":118,"o":7.15,"t":"2026-10-20T14:40:00Z","v":7284,"vw":7.188977},{"c":7.1377,"h":7.23,"l":7.1377,"n":182,"o":7.19,"t":"2026-10-20T14:45:00Z","v":18588,"vw":7.18775},{"c":7.22,"h":7.22,"l":7.1214,"n":100,"o":7.14,"t":"2026-10-20T14:50:00Z","v":9399,"vw":7.158602},{"c":7.21,"h":7.25,"l":7.185,"n":178,"o":7.2,"t":"2026-10-20T14:55:00Z","v":35351,"vw":7.213302},{"c":7.18,"h":7.25,"l":7.18,"n":239,"o":7.25,"t":"2026-10-20T15:00:00Z","v":11914,"vw":7.204189},{"c":7.185,"h":7.2,"l":7.15,"n":158,"o":7.17,"t":"2026-10-20T15:05:00Z","v":16382,"vw":7.174504},{"c":7.125,"h":7.185,"l":7.085,"n":184,"o":7.185,"t":"2026-10-20T15:10:00Z","v":22433,"vw":7.145074},{"c":7.1683,"h":7.2,"l":7.13,"n":151,"o":7.14,"t":"2026-10-20T15:15:00Z","v":11167,"vw":7.159442},{"c":7.18,"h":7.18,"l":7.16,"n":70,"o":7.175,"t":"2026-10-20T15:20:00Z","v":4966,"vw":7.171623},{"c":7.16,"h":7.19,"l":7.16,"n":131,"o":7.18,"t":"2026-10-20T15:25:00Z","v":12376,"vw":7.175562},{"c":7.1429,"h":7.17,"l":7.14,"n":100,"o":7.17,"t":"2026-10-20T15:30:00Z","v":7348,"vw":7.156393},{"c":7.14,"h":7.15,"l":7.1001,"n":112,"o":7.14,"t":"2026-10-20T15:35:00Z","v":8647,"vw":7.133544},{"c":7.17,"h":7.18,"l":7.12,"n":161,"o":7.12,"t":"2026-10-20T15:40:00Z","v":9996,"vw":7.149174},{"c":7.15,"h":7.175,"l":7.14,"n":135,"o":7.175,"t":"2026-10-20T15:45:00Z","v":12030,"vw":7.156026},{"c":7.19,"h":7.19,"l":7.16,"n":56,"o":7.16,"t":"2026-10-20T15:50:00Z","v":4302,"vw":7.167978},{"c":7.1895,"h":7.1956,"l":7.18,"n":64,"o":7.1956,"t":"2026-10-20T15:55:00Z","v":4329,"vw":7.187591},{"c":7.1494,"h":7.185,"l":7.1494,"n":98,"o":7.17,"t":"2026-10-20T16:00:00Z","v":6270,"vw":7.167625},{"c":7.18,"h":7.18,"l":7.14,"n":74,"o":7.14,"t":"2026-10-20T16:05:00Z","v":4722,"vw":7.150841},{"c":7.155,"h":7.155,"l":7.1549,"n":20,"o":7.1549,"t":"2026-10-20T16:10:00Z","v":1790,"vw":7.154985},{"c":7.1176,"h":7.17,"l":7.112,"n":136,"o":7.14,"t":"2026-10-20T16:15:00Z","v":6841,"vw":7.142456},{"c":7.155,"h":7.16,"l":7.11,"n":122,"o":7.1211,"t":"2026-10-20T16:20:00Z","v":13534,"vw":7.130402},{"c":7.22,"h":7.23,"l":7.16,"n":166,"o":7.16,"t":"2026-10-20T16:25:00Z","v":26512,"vw":7.184492},{"c":7.22,"h":7.23,"l":7.21,"n":158,"o":7.21,"t":"2026-10-20T16:30:00Z","v":10207,"vw":7.220849},{"c":7.21,"h":7.24,"l":7.21,"n":152,"o":7.22,"t":"2026-10-20T16:35:00Z","v":10586,"vw":7.221485},{"c":7.22,"h":7.24,"l":7.2,"n":111,"o":7.2,"t":"2026-10-20T16:40:00Z","v":6800,"vw":7.213817},{"c":7.2754,"h":7.28,"l":7.22,"n":396,"o":7.22,"t":"2026-10-20T16:45:00Z","v":105089,"vw":7.253816},{"c":7.195,"h":7.2699,"l":7.195,"n":309,"o":7.26,"t":"2026-10-20T16:50:00Z","v":52145,"vw":7.240947},{"c":7.22,"h":7.22,"l":7.19,"n":192,"o":7.1971,"t":"2026-10-20T16:55:00Z","v":17307,"vw":7.207093},{"c":7.21,"h":7.22,"l":7.2,"n":211,"o":7.215,"t":"2026-10-20T17:00:00Z","v":28064,"vw":7.211694},{"c":7.18,"h":7.205,"l":7.1701,"n":140,"o":7.205,"t":"2026-10-20T17:05:00Z","v":12351,"vw":7.186476},{"c":7.19,"h":7.2,"l":7.18,"n":118,"o":7.18,"t":"2026-10-20T17:10:00Z","v":13400,"vw":7.189133},{"c":7.215,"h":7.215,"l":7.19,"n":128,"o":7.19,"t":"2026-10-20T17:15:00Z","v":9157,"vw":7.202882},{"c":7.24,"h":7.24,"l":7.214,"n":160,"o":7.22,"t":"2026-10-20T17:20:00Z","v":8806,"vw":7.22228},{"c":7.23,"h":7.23,"l":7.215,"n":108,"o":7.22,"t":"2026-10-20T17:25:00Z","v":6147,"vw":7.221594},{"c":7.21,"h":7.23,"l":7.2,"n":134,"o":7.225,"t":"2026-10-20T17:30:00Z","v":8207,"vw":7.217342},{"c":7.215,"h":7.22,"l":7.215,"n":77,"o":7.22,"t":"2026-10-20T17:35:00Z","v":4131,"vw":7.216525},{"c":7.225,"h":7.225,"l":7.21,"n":176,"o":7.22,"t":"2026-10-20T17:40:00Z","v":12390,"vw":7.217486},{"c":7.225,"h":7.24,"l":7.2204,"n":244,"o":7.225,"t":"2026-10-20T17:45:00Z","v":50561,"vw":7.230172},{"c":7.23,"h":7.235,"l":7.21,"n":200,"o":7.23,"t":"2026-10-20T17:50:00Z","v":20360,"vw":7.220646},{"c":7.22,"h":7.221,"l":7.22,"n":60,"o":7.221,"t":"2026-10-20T17:55:00Z","v":3792,"vw":7.220568},{"c":7.225,"h":7.24,"l":7.22,"n":105,"o":7.22,"t":"2026-10-20T18:00:00Z","v":8506,"vw":7.229902},{"c":7.22,"h":7.2286,"l":7.2,"n":166,"o":7.225,"t":"2026-10-20T18:05:00Z","v":8139,"vw":7.212218},{"c":7.2128,"h":7.22,"l":7.205,"n":76,"o":7.215,"t":"2026-10-20T18:10:00Z","v":7348,"vw":7.209998},{"c":7.19,"h":7.215,"l":7.19,"n":86,"o":7.2101,"t":"2026-10-20T18:15:00Z","v":5824,"vw":7.205526},{"c":7.18,"h":7.185,"l":7.17,"n":132,"o":7.185,"t":"2026-10-20T18:20:00Z","v":9377,"vw":7.179314},{"c":7.195,"h":7.195,"l":7.165,"n":115,"o":7.175,"t":"2026-10-20T18:25:00Z","v":6394,"vw":7.178371},{"c":7.17,"h":7.19,"l":7.17,"n":81,"o":7.19,"t":"2026-10-20T18:30:00Z","v":4178,"vw":7.184528},{"c":7.16,"h":7.18,"l":7.145,"n":130,"o":7.1657,"t":"2026-10-20T18:35:00Z","v":6205,"vw":7.155234},{"c":7.151,"h":7.17,"l":7.15,"n":73,"o":7.165,"t":"2026-10-20T18:40:00Z","v":5056,"vw":7.153357},{"c":7.184,"h":7.21,"l":7.16,"n":176,"o":7.16,"t":"2026-10-20T18:45:00Z","v":12720,"vw":7.184403},{"c":7.2,"h":7.2,"l":7.17,"n":90,"o":7.185,"t":"2026-10-20T18:50:00Z","v":11557,"vw":7.182883},{"c":7.18,"h":7.2,"l":7.17,"n":161,"o":7.2,"t":"2026-10-20T18:55:00Z","v":5863,"vw":7.183609},{"c":7.181,"h":7.19,"l":7.175,"n":86,"o":7.18,"t":"2026-10-20T19:00:00Z","v":6215,"vw":7.181842},{"c":7.18,"h":7.19,"l":7.17,"n":184,"o":7.175,"t":"2026-10-20T19:05:00Z","v":15783,"vw":7.178685},{"c":7.17,"h":7.1854,"l":7.17,"n":76,"o":7.1854,"t":"2026-10-20T19:10:00Z","v":3060,"vw":7.176788},{"c":7.185,"h":7.195,"l":7.175,"n":173,"o":7.175,"t":"2026-10-20T19:15:00Z","v":10204,"vw":7.186643},{"c":7.155,"h":7.19,"l":7.155,"n":164,"o":7.19,"t":"2026-10-20T19:20:00Z","v":8337,"vw":7.166439},{"c":7.175,"h":7.18,"l":7.15,"n":213,"o":7.16,"t":"2026-10-20T19:25:00Z","v":10967,"vw":7.169643},{"c":7.16,"h":7.19,"l":7.16,"n":188,"o":7.17,"t":"2026-10-20T19:30:00Z","v":12818,"vw":7.17943},{"c":7.145,"h":7.16,"l":7.14,"n":218,"o":7.16,"t":"2026-10-20T19:35:00Z","v":13678,"vw":7.149221},{"c":7.155,"h":7.17,"l":7.14,"n":225,"o":7.145,"t":"2026-10-20T19:40:00Z","v":26973,"vw":7.149377},{"c":7.1701,"h":7.175,"l":7.1501,"n":173,"o":7.155,"t":"2026-10-20T19:45:00Z","v":10918,"vw":7.159889},{"c":7.16,"h":7.19,"l":7.15,"n":388,"o":7.18,"t":"2026-10-20T19:50:00Z","v":31120,"vw":7.175695},{"c":7.135,"h":7.165,"l":7.12,"n":850,"o":7.16,"t":"2026-10-20T19:55:00Z","v":72318,"vw":7.13672},{"c":7.175,"h":7.175,"l":7.13,"n":11,"o":7.13,"t":"2026-10-20T20:00:00Z","v":141905,"vw":7.130047},{"c":7.2066,"h":7.2066,"l":7.2066,"n":1,"o":7.2066,"t":"2026-10-20T20:05:00Z","v":110,"vw":7.2066},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-20T20:10:00Z","v":138,"vw":7.15},{"c":7.2102,"h":7.2102,"l":7.2102,"n":1,"o":7.2102,"t":"2026-10-20T20:30:00Z","v":500,"vw":7.2102},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-20T20:45:00Z","v":310,"vw":7.21},{"c":7.22,"h":7.22,"l":7.22,"n":4,"o":7.22,"t":"2026-10-20T21:00:00Z","v":365,"vw":7.22},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-20T21:55:00Z","v":133,"vw":7.18},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-20T22:25:00Z","v":100,"vw":7.3},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-20T22:50:00Z","v":176,"vw":7.21},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-20T23:20:00Z","v":155,"vw":7.28},{"c":7.29,"h":7.29,"l":7.28,"n":5,"o":7.28,"t":"2026-10-20T23:35:00Z","v":675,"vw":7.282841},{"c":7.2861,"h":7.2861,"l":7.2861,"n":1,"o":7.2861,"t":"2026-10-20T23:40:00Z","v":100,"vw":7.2861},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-20T23:50:00Z","v":103,"vw":7.21},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-21T08:00:00Z","v":100,"vw":7.33},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-21T08:30:00Z","v":399,"vw":7.24},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-21T09:30:00Z","v":100,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-21T09:50:00Z","v":150,"vw":7.33},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-21T09:55:00Z","v":162,"vw":7.24},{"c":7.2201,"h":7.2201,"l":7.2201,"n":1,"o":7.2201,"t":"2026-10-21T10:45:00Z","v":4861,"vw":7.2201},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-21T11:00:00Z","v":520,"vw":7.3},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-21T11:35:00Z","v":313,"vw":7.22},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-21T11:50:00Z","v":100,"vw":7.25},{"c":7.36,"h":7.36,"l":7.28,"n":18,"o":7.32,"t":"2026-10-21T12:00:00Z","v":3085,"vw":7.324723},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-21T12:20:00Z","v":500,"vw":7.3},{"c":7.35,"h":7.35,"l":7.34,"n":12,"o":7.34,"t":"2026-10-21T12:35:00Z","v":3932,"vw":7.34138},{"c":7.36,"h":7.36,"l":7.35,"n":9,"o":7.359,"t":"2026-10-21T12:40:00Z","v":23563,"vw":7.351451},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-21T12:50:00Z","v":260,"vw":7.39},{"c":7.38,"h":7.38,"l":7.35,"n":2,"o":7.35,"t":"2026-10-21T13:00:00Z","v":1150,"vw":7.353913},{"c":7.37,"h":7.38,"l":7.37,"n":2,"o":7.38,"t":"2026-10-21T13:10:00Z","v":600,"vw":7.371667},{"c":7.38,"h":7.4,"l":7.38,"n":7,"o":7.39,"t":"2026-10-21T13:15:00Z","v":1955,"vw":7.390634},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-21T13:20:00Z","v":250,"vw":7.38},{"c":7.45,"h":7.45,"l":7.4,"n":12,"o":7.42,"t":"2026-10-21T13:25:00Z","v":933,"vw":7.440232},{"c":7.24,"h":7.49,"l":7.17,"n":1142,"o":7.49,"t":"2026-10-21T13:30:00Z","v":154740,"vw":7.309531},{"c":7.33,"h":7.36,"l":7.24,"n":169,"o":7.27,"t":"2026-10-21T13:35:00Z","v":57036,"vw":7.270013},{"c":7.21,"h":7.34,"l":7.18,"n":240,"o":7.325,"t":"2026-10-21T13:40:00Z","v":25488,"vw":7.234739},{"c":7.2172,"h":7.26,"l":7.19,"n":259,"o":7.205,"t":"2026-10-21T13:45:00Z","v":36339,"vw":7.221965},{"c":7.19,"h":7.24,"l":7.19,"n":116,"o":7.215,"t":"2026-10-21T13:50:00Z","v":11620,"vw":7.217237},{"c":7.22,"h":7.23,"l":7.165,"n":237,"o":7.19,"t":"2026-10-21T13:55:00Z","v":15171,"vw":7.193534},{"c":7.24,"h":7.26,"l":7.195,"n":175,"o":7.2,"t":"2026-10-21T14:00:00Z","v":11843,"vw":7.231186},{"c":7.16,"h":7.23,"l":7.14,"n":219,"o":7.23,"t":"2026-10-21T14:05:00Z","v":12799,"vw":7.177397},{"c":7.14,"h":7.17,"l":7.135,"n":167,"o":7.155,"t":"2026-10-21T14:10:00Z","v":15889,"vw":7.151145},{"c":7.115,"h":7.13,"l":7.105,"n":108,"o":7.13,"t":"2026-10-21T14:15:00Z","v":6261,"vw":7.114709},{"c":7.165,"h":7.17,"l":7.085,"n":261,"o":7.11,"t":"2026-10-21T14:20:00Z","v":20660,"vw":7.112856},{"c":7.14,"h":7.1755,"l":7.14,"n":122,"o":7.165,"t":"2026-10-21T14:25:00Z","v":8783,"vw":7.157381},{"c":7.14,"h":7.1761,"l":7.135,"n":245,"o":7.145,"t":"2026-10-21T14:30:00Z","v":13764,"vw":7.159417},{"c":7.11,"h":7.14,"l":7.11,"n":95,"o":7.14,"t":"2026-10-21T14:35:00Z","v":2929,"vw":7.123853},{"c":7.18,"h":7.18,"l":7.09,"n":186,"o":7.11,"t":"2026-10-21T14:40:00Z","v":15706,"vw":7.129929},{"c":7.17,"h":7.18,"l":7.15,"n":97,"o":7.16,"t":"2026-10-21T14:45:00Z","v":6665,"vw":7.159186},{"c":7.16,"h":7.17,"l":7.16,"n":81,"o":7.165,"t":"2026-10-21T14:50:00Z","v":3837,"vw":7.164274},{"c":7.14,"h":7.16,"l":7.13,"n":127,"o":7.16,"t":"2026-10-21T14:55:00Z","v":9756,"vw":7.145163},{"c":7.13,"h":7.14,"l":7.12,"n":162,"o":7.14,"t":"2026-10-21T15:00:00Z","v":15697,"vw":7.126808},{"c":7.11,"h":7.14,"l":7.1,"n":213,"o":7.135,"t":"2026-10-21T15:05:00Z","v":10861,"vw":7.117229},{"c":7.12,"h":7.12,"l":7.08,"n":130,"o":7.11,"t":"2026-10-21T15:10:00Z","v":10525,"vw":7.096975},{"c":7.09,"h":7.11,"l":7.08,"n":190,"o":7.105,"t":"2026-10-21T15:15:00Z","v":11631,"vw":7.093019},{"c":7.1099,"h":7.1099,"l":7.08,"n":60,"o":7.08,"t":"2026-10-21T15:20:00Z","v":7256,"vw":7.095199},{"c":7.125,"h":7.14,"l":7.1,"n":206,"o":7.1,"t":"2026-10-21T15:25:00Z","v":18795,"vw":7.120977},{"c":7.13,"h":7.15,"l":7.115,"n":263,"o":7.125,"t":"2026-10-21T15:30:00Z","v":38066,"vw":7.123886},{"c":7.15,"h":7.15,"l":7.1273,"n":105,"o":7.1289,"t":"2026-10-21T15:35:00Z","v":5354,"vw":7.136067},{"c":7.15,"h":7.15,"l":7.135,"n":82,"o":7.1442,"t":"2026-10-21T15:40:00Z","v":10860,"vw":7.147247},{"c":7.165,"h":7.17,"l":7.16,"n":122,"o":7.16,"t":"2026-10-21T15:45:00Z","v":3884,"vw":7.164532},{"c":7.15,"h":7.175,"l":7.15,"n":129,"o":7.165,"t":"2026-10-21T15:50:00Z","v":11801,"vw":7.163958},{"c":7.155,"h":7.155,"l":7.13,"n":234,"o":7.145,"t":"2026-10-21T15:55:00Z","v":34256,"vw":7.142278},{"c":7.14,"h":7.15,"l":7.12,"n":84,"o":7.15,"t":"2026-10-21T16:00:00Z","v":7468,"vw":7.136491},{"c":7.13,"h":7.13,"l":7.13,"n":33,"o":7.13,"t":"2026-10-21T16:05:00Z","v":1036,"vw":7.13},{"c":7.125,"h":7.13,"l":7.1,"n":136,"o":7.12,"t":"2026-10-21T16:10:00Z","v":9663,"vw":7.111682},{"c":7.15,"h":7.15,"l":7.125,"n":91,"o":7.125,"t":"2026-10-21T16:15:00Z","v":6987,"vw":7.131651},{"c":7.13,"h":7.13,"l":7.13,"n":18,"o":7.13,"t":"2026-10-21T16:20:00Z","v":819,"vw":7.13},{"c":7.14,"h":7.1497,"l":7.125,"n":100,"o":7.125,"t":"2026-10-21T16:25:00Z","v":7482,"vw":7.134127},{"c":7.15,"h":7.17,"l":7.1382,"n":170,"o":7.14,"t":"2026-10-21T16:30:00Z","v":23555,"vw":7.15308},{"c":7.16,"h":7.17,"l":7.11,"n":254,"o":7.15,"t":"2026-10-21T16:35:00Z","v":148242,"vw":7.125741},{"c":7.17,"h":7.17,"l":7.12,"n":136,"o":7.15,"t":"2026-10-21T16:40:00Z","v":13483,"vw":7.135622},{"c":7.18,"h":7.21,"l":7.16,"n":153,"o":7.17,"t":"2026-10-21T16:45:00Z","v":24210,"vw":7.172352},{"c":7.2,"h":7.21,"l":7.185,"n":133,"o":7.21,"t":"2026-10-21T16:50:00Z","v":12183,"vw":7.192255},{"c":7.205,"h":7.21,"l":7.195,"n":46,"o":7.195,"t":"2026-10-21T16:55:00Z","v":3177,"vw":7.20443},{"c":7.25,"h":7.25,"l":7.195,"n":195,"o":7.2,"t":"2026-10-21T17:00:00Z","v":17317,"vw":7.230362},{"c":7.225,"h":7.25,"l":7.225,"n":118,"o":7.25,"t":"2026-10-21T17:05:00Z","v":10070,"vw":7.243427},{"c":7.215,"h":7.235,"l":7.21,"n":139,"o":7.2229,"t":"2026-10-21T17:10:00Z","v":20790,"vw":7.214939},{"c":7.22,"h":7.23,"l":7.22,"n":50,"o":7.22,"t":"2026-10-21T17:15:00Z","v":2166,"vw":7.221531},{"c":7.235,"h":7.25,"l":7.22,"n":143,"o":7.22,"t":"2026-10-21T17:20:00Z","v":15396,"vw":7.231576},{"c":7.24,"h":7.2674,"l":7.235,"n":177,"o":7.235,"t":"2026-10-21T17:25:00Z","v":26039,"vw":7.248572},{"c":7.2654,"h":7.27,"l":7.25,"n":180,"o":7.25,"t":"2026-10-21T17:30:00Z","v":12452,"vw":7.258921},{"c":7.25,"h":7.27,"l":7.25,"n":154,"o":7.27,"t":"2026-10-21T17:35:00Z","v":11289,"vw":7.265961},{"c":7.265,"h":7.28,"l":7.265,"n":116,"o":7.2697,"t":"2026-10-21T17:40:00Z","v":7700,"vw":7.272666},{"c":7.25,"h":7.26,"l":7.24,"n":103,"o":7.26,"t":"2026-10-21T17:45:00Z","v":6316,"vw":7.249789},{"c":7.2658,"h":7.27,"l":7.24,"n":62,"o":7.24,"t":"2026-10-21T17:50:00Z","v":15829,"vw":7.246705},{"c":7.27,"h":7.27,"l":7.25,"n":146,"o":7.26,"t":"2026-10-21T17:55:00Z","v":19096,"vw":7.257899},{"c":7.265,"h":7.2756,"l":7.255,"n":131,"o":7.2756,"t":"2026-10-21T18:00:00Z","v":12229,"vw":7.263116},{"c":7.26,"h":7.2665,"l":7.2507,"n":155,"o":7.2614,"t":"2026-10-21T18:05:00Z","v":11703,"vw":7.258746},{"c":7.2672,"h":7.27,"l":7.26,"n":83,"o":7.2609,"t":"2026-10-21T18:10:00Z","v":5969,"vw":7.264816},{"c":7.26,"h":7.275,"l":7.26,"n":139,"o":7.265,"t":"2026-10-21T18:15:00Z","v":7269,"vw":7.266876},{"c":7.24,"h":7.26,"l":7.235,"n":112,"o":7.26,"t":"2026-10-21T18:20:00Z","v":8375,"vw":7.245724},{"c":7.22,"h":7.24,"l":7.2178,"n":143,"o":7.24,"t":"2026-10-21T18:25:00Z","v":10962,"vw":7.227031},{"c":7.22,"h":7.24,"l":7.21,"n":175,"o":7.21,"t":"2026-10-21T18:30:00Z","v":22441,"vw":7.222144},{"c":7.2142,"h":7.235,"l":7.21,"n":126,"o":7.2219,"t":"2026-10-21T18:35:00Z","v":39706,"vw":7.219992},{"c":7.205,"h":7.2188,"l":7.205,"n":99,"o":7.2159,"t":"2026-10-21T18:40:00Z","v":23235,"vw":7.215823},{"c":7.17,"h":7.205,"l":7.16,"n":145,"o":7.205,"t":"2026-10-21T18:45:00Z","v":8424,"vw":7.18465},{"c":7.16,"h":7.165,"l":7.14,"n":150,"o":7.16,"t":"2026-10-21T18:50:00Z","v":12410,"vw":7.153029},{"c":7.09,"h":7.16,"l":7.085,"n":226,"o":7.16,"t":"2026-10-21T18:55:00Z","v":14568,"vw":7.113636},{"c":7.031,"h":7.1,"l":7.0001,"n":708,"o":7.09,"t":"2026-10-21T19:00:00Z","v":92522,"vw":7.047849},{"c":7.06,"h":7.07,"l":7.03,"n":378,"o":7.04,"t":"2026-10-21T19:05:00Z","v":40098,"vw":7.053956},{"c":7.075,"h":7.075,"l":7.03,"n":249,"o":7.05,"t":"2026-10-21T19:10:00Z","v":18725,"vw":7.048225},{"c":7.115,"h":7.12,"l":7.08,"n":176,"o":7.08,"t":"2026-10-21T19:15:00Z","v":16337,"vw":7.101041},{"c":7.1,"h":7.12,"l":7.09,"n":125,"o":7.12,"t":"2026-10-21T19:20:00Z","v":17388,"vw":7.109571},{"c":7.115,"h":7.12,"l":7.105,"n":147,"o":7.11,"t":"2026-10-21T19:25:00Z","v":10930,"vw":7.114229},{"c":7.12,"h":7.125,"l":7.1,"n":174,"o":7.115,"t":"2026-10-21T19:30:00Z","v":27832,"vw":7.111117},{"c":7.14,"h":7.15,"l":7.12,"n":210,"o":7.13,"t":"2026-10-21T19:35:00Z","v":22434,"vw":7.139802},{"c":7.115,"h":7.14,"l":7.1,"n":196,"o":7.14,"t":"2026-10-21T19:40:00Z","v":20199,"vw":7.11497},{"c":7.115,"h":7.1399,"l":7.11,"n":234,"o":7.12,"t":"2026-10-21T19:45:00Z","v":18802,"vw":7.122166},{"c":7.105,"h":7.11,"l":7.1,"n":231,"o":7.11,"t":"2026-10-21T19:50:00Z","v":12518,"vw":7.104438},{"c":7.12,"h":7.12,"l":7.08,"n":753,"o":7.105,"t":"2026-10-21T19:55:00Z","v":80699,"vw":7.100961},{"c":7.2,"h":7.29,"l":7.06,"n":44,"o":7.11,"t":"2026-10-21T20:00:00Z","v":184756,"vw":7.108623},{"c":7.2,"h":7.2,"l":7.15,"n":4,"o":7.15,"t":"2026-10-21T20:05:00Z","v":605,"vw":7.159332},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-21T20:15:00Z","v":150,"vw":7.16},{"c":7.17,"h":7.17,"l":7.16,"n":2,"o":7.16,"t":"2026-10-21T20:20:00Z","v":200,"vw":7.165},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-21T20:30:00Z","v":101,"vw":7.16},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-10-21T20:40:00Z","v":500,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-21T20:50:00Z","v":200,"vw":7.14},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-21T21:00:00Z","v":1010,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-21T21:05:00Z","v":100,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":7,"o":7.13,"t":"2026-10-21T21:25:00Z","v":1030,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":5,"o":7.13,"t":"2026-10-21T21:30:00Z","v":2124,"vw":7.13},{"c":7.1557,"h":7.1557,"l":7.1557,"n":1,"o":7.1557,"t":"2026-10-21T21:50:00Z","v":100,"vw":7.1557},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-21T22:25:00Z","v":399,"vw":7.12},{"c":7.1093,"h":7.11,"l":7.1093,"n":4,"o":7.11,"t":"2026-10-21T22:55:00Z","v":323,"vw":7.109767},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-21T23:00:00Z","v":230,"vw":7.1},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-21T23:05:00Z","v":100,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-21T23:10:00Z","v":583,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-21T23:15:00Z","v":180,"vw":7.02},{"c":7.035,"h":7.035,"l":7.035,"n":2,"o":7.035,"t":"2026-10-21T23:20:00Z","v":102,"vw":7.035},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-21T23:25:00Z","v":190,"vw":7.16},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-22T08:00:00Z","v":200,"vw":7.01},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-22T08:30:00Z","v":415,"vw":6.93},{"c":6.93,"h":6.94,"l":6.93,"n":3,"o":6.94,"t":"2026-10-22T08:40:00Z","v":4687,"vw":6.930213},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-22T08:45:00Z","v":842,"vw":6.91},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-22T09:20:00Z","v":500,"vw":6.94},{"c":6.99,"h":6.99,"l":6.99,"n":10,"o":6.99,"t":"2026-10-22T11:00:00Z","v":270,"vw":6.99},{"c":6.9551,"h":6.9551,"l":6.9551,"n":1,"o":6.9551,"t":"2026-10-22T11:10:00Z","v":555,"vw":6.9551},{"c":6.9523,"h":6.9523,"l":6.9523,"n":1,"o":6.9523,"t":"2026-10-22T11:15:00Z","v":600,"vw":6.9523},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-22T11:30:00Z","v":100,"vw":6.96},{"c":6.9462,"h":6.9462,"l":6.9448,"n":3,"o":6.9448,"t":"2026-10-22T11:35:00Z","v":301,"vw":6.945267},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-22T11:40:00Z","v":100,"vw":6.96},{"c":6.96,"h":6.96,"l":6.952,"n":2,"o":6.952,"t":"2026-10-22T11:45:00Z","v":200,"vw":6.956},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-22T11:50:00Z","v":250,"vw":6.96},{"c":6.97,"h":6.97,"l":6.96,"n":6,"o":6.96,"t":"2026-10-22T11:55:00Z","v":1307,"vw":6.961531},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-22T12:05:00Z","v":6594,"vw":6.95},{"c":6.985,"h":6.985,"l":6.985,"n":1,"o":6.985,"t":"2026-10-22T12:25:00Z","v":100,"vw":6.985},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-22T12:35:00Z","v":500,"vw":6.99},{"c":7.01,"h":7.01,"l":7,"n":2,"o":7,"t":"2026-10-22T12:40:00Z","v":410,"vw":7.004878},{"c":7.005,"h":7.01,"l":7,"n":6,"o":7,"t":"2026-10-22T12:45:00Z","v":1300,"vw":7.006538},{"c":6.98,"h":7,"l":6.98,"n":8,"o":7,"t":"2026-10-22T12:55:00Z","v":1020,"vw":6.991066},{"c":6.94,"h":6.96,"l":6.94,"n":10,"o":6.96,"t":"2026-10-22T13:05:00Z","v":2182,"vw":6.94949},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-22T13:10:00Z","v":3000,"vw":6.97},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-22T13:15:00Z","v":100,"vw":6.95},{"c":6.9754,"h":6.9754,"l":6.9754,"n":1,"o":6.9754,"t":"2026-10-22T13:20:00Z","v":150,"vw":6.9754},{"c":6.97,"h":6.98,"l":6.945,"n":30,"o":6.98,"t":"2026-10-22T13:25:00Z","v":1881,"vw":6.958167},{"c":6.99,"h":7.0399,"l":6.83,"n":322,"o":6.94,"t":"2026-10-22T13:30:00Z","v":73608,"vw":6.938463},{"c":6.945,"h":7.005,"l":6.9276,"n":71,"o":7.005,"t":"2026-10-22T13:35:00Z","v":15699,"vw":6.941925},{"c":6.915,"h":6.94,"l":6.8501,"n":125,"o":6.92,"t":"2026-10-22T13:40:00Z","v":8923,"vw":6.911402},{"c":6.93,"h":6.95,"l":6.85,"n":287,"o":6.89,"t":"2026-10-22T13:45:00Z","v":30969,"vw":6.896417},{"c":6.9288,"h":6.945,"l":6.885,"n":111,"o":6.91,"t":"2026-10-22T13:50:00Z","v":9834,"vw":6.905558},{"c":6.95,"h":6.965,"l":6.9317,"n":75,"o":6.9317,"t":"2026-10-22T13:55:00Z","v":5424,"vw":6.948239},{"c":6.93,"h":6.99,"l":6.91,"n":206,"o":6.95,"t":"2026-10-22T14:00:00Z","v":17677,"vw":6.948237},{"c":6.91,"h":6.93,"l":6.89,"n":142,"o":6.92,"t":"2026-10-22T14:05:00Z","v":11717,"vw":6.914588},{"c":6.925,"h":6.96,"l":6.905,"n":169,"o":6.915,"t":"2026-10-22T14:10:00Z","v":11187,"vw":6.934852},{"c":6.97,"h":6.97,"l":6.91,"n":119,"o":6.92,"t":"2026-10-22T14:15:00Z","v":16824,"vw":6.941772},{"c":6.965,"h":6.965,"l":6.935,"n":182,"o":6.96,"t":"2026-10-22T14:20:00Z","v":6397,"vw":6.948944},{"c":6.92,"h":6.96,"l":6.91,"n":136,"o":6.95,"t":"2026-10-22T14:25:00Z","v":11422,"vw":6.933728},{"c":6.95,"h":6.9599,"l":6.93,"n":94,"o":6.93,"t":"2026-10-22T14:30:00Z","v":6263,"vw":6.936399},{"c":6.9,"h":6.9695,"l":6.9,"n":92,"o":6.96,"t":"2026-10-22T14:35:00Z","v":7233,"vw":6.928047},{"c":6.9466,"h":6.956,"l":6.91,"n":30,"o":6.91,"t":"2026-10-22T14:40:00Z","v":3255,"vw":6.938334},{"c":6.935,"h":6.96,"l":6.91,"n":197,"o":6.94,"t":"2026-10-22T14:45:00Z","v":27457,"vw":6.93993},{"c":6.96,"h":6.98,"l":6.935,"n":87,"o":6.935,"t":"2026-10-22T14:50:00Z","v":15276,"vw":6.967692},{"c":7.04,"h":7.04,"l":6.96,"n":247,"o":6.968,"t":"2026-10-22T14:55:00Z","v":32428,"vw":6.977629},{"c":7.01,"h":7.09,"l":7.01,"n":159,"o":7.035,"t":"2026-10-22T15:00:00Z","v":13983,"vw":7.045448},{"c":7.04,"h":7.06,"l":7,"n":195,"o":7.035,"t":"2026-10-22T15:05:00Z","v":16875,"vw":7.034227},{"c":7.0196,"h":7.05,"l":6.98,"n":161,"o":7,"t":"2026-10-22T15:10:00Z","v":13927,"vw":7.002986},{"c":7.0466,"h":7.08,"l":7.01,"n":156,"o":7.02,"t":"2026-10-22T15:15:00Z","v":17105,"vw":7.038309},{"c":7.064,"h":7.085,"l":7.05,"n":138,"o":7.05,"t":"2026-10-22T15:20:00Z","v":10193,"vw":7.063513},{"c":7.135,"h":7.15,"l":7.07,"n":174,"o":7.08,"t":"2026-10-22T15:25:00Z","v":26971,"vw":7.116186},{"c":7.105,"h":7.14,"l":7.09,"n":146,"o":7.12,"t":"2026-10-22T15:30:00Z","v":18509,"vw":7.103736},{"c":7.1,"h":7.13,"l":7.1,"n":121,"o":7.12,"t":"2026-10-22T15:35:00Z","v":6927,"vw":7.115579},{"c":7.07,"h":7.105,"l":7.07,"n":121,"o":7.1,"t":"2026-10-22T15:40:00Z","v":9689,"vw":7.091563},{"c":7.08,"h":7.11,"l":7.065,"n":85,"o":7.075,"t":"2026-10-22T15:45:00Z","v":4848,"vw":7.081309},{"c":7.115,"h":7.13,"l":7.0701,"n":150,"o":7.1,"t":"2026-10-22T15:50:00Z","v":7961,"vw":7.111652},{"c":7.12,"h":7.13,"l":7.1,"n":99,"o":7.1,"t":"2026-10-22T15:55:00Z","v":6440,"vw":7.120364},{"c":7.0946,"h":7.14,"l":7.0946,"n":157,"o":7.13,"t":"2026-10-22T16:00:00Z","v":8610,"vw":7.120138},{"c":7.085,"h":7.1028,"l":7.08,"n":104,"o":7.1,"t":"2026-10-22T16:05:00Z","v":14977,"vw":7.094258},{"c":7.07,"h":7.0899,"l":7.05,"n":126,"o":7.08,"t":"2026-10-22T16:10:00Z","v":13827,"vw":7.080705},{"c":7.055,"h":7.09,"l":7.04,"n":261,"o":7.08,"t":"2026-10-22T16:15:00Z","v":53890,"vw":7.064019},{"c":7.04,"h":7.05,"l":7.035,"n":97,"o":7.05,"t":"2026-10-22T16:20:00Z","v":4660,"vw":7.043006},{"c":7.045,"h":7.05,"l":7.035,"n":105,"o":7.05,"t":"2026-10-22T16:25:00Z","v":5766,"vw":7.041924},{"c":7.0501,"h":7.0732,"l":7.02,"n":100,"o":7.04,"t":"2026-10-22T16:30:00Z","v":5643,"vw":7.039046},{"c":7.02,"h":7.05,"l":7.02,"n":264,"o":7.05,"t":"2026-10-22T16:35:00Z","v":24768,"vw":7.036779},{"c":6.97,"h":7.03,"l":6.97,"n":258,"o":7.03,"t":"2026-10-22T16:40:00Z","v":31202,"vw":6.996296},{"c":6.955,"h":6.98,"l":6.955,"n":203,"o":6.975,"t":"2026-10-22T16:45:00Z","v":22125,"vw":6.968206},{"c":6.95,"h":6.96,"l":6.94,"n":104,"o":6.955,"t":"2026-10-22T16:50:00Z","v":12424,"vw":6.949803},{"c":6.98,"h":6.98,"l":6.95,"n":116,"o":6.95,"t":"2026-10-22T16:55:00Z","v":4334,"vw":6.957281},{"c":6.935,"h":6.99,"l":6.935,"n":131,"o":6.97,"t":"2026-10-22T17:00:00Z","v":13040,"vw":6.967642},{"c":6.935,"h":6.95,"l":6.93,"n":123,"o":6.93,"t":"2026-10-22T17:05:00Z","v":7608,"vw":6.937349},{"c":6.9362,"h":6.9649,"l":6.9362,"n":101,"o":6.94,"t":"2026-10-22T17:10:00Z","v":3433,"vw":6.946609},{"c":6.93,"h":6.9543,"l":6.93,"n":165,"o":6.95,"t":"2026-10-22T17:15:00Z","v":11450,"vw":6.942644},{"c":6.935,"h":6.94,"l":6.93,"n":169,"o":6.94,"t":"2026-10-22T17:20:00Z","v":7442,"vw":6.934693},{"c":6.94,"h":6.9458,"l":6.92,"n":118,"o":6.93,"t":"2026-10-22T17:25:00Z","v":16668,"vw":6.93102},{"c":6.94,"h":6.94,"l":6.925,"n":89,"o":6.94,"t":"2026-10-22T17:30:00Z","v":5536,"vw":6.932874},{"c":6.93,"h":6.95,"l":6.92,"n":109,"o":6.95,"t":"2026-10-22T17:35:00Z","v":9984,"vw":6.929991},{"c":6.94,"h":6.94,"l":6.925,"n":83,"o":6.935,"t":"2026-10-22T17:40:00Z","v":7529,"vw":6.93435},{"c":6.935,"h":6.945,"l":6.93,"n":151,"o":6.9313,"t":"2026-10-22T17:45:00Z","v":5952,"vw":6.937891},{"c":6.92,"h":6.93,"l":6.91,"n":249,"o":6.925,"t":"2026-10-22T17:50:00Z","v":23518,"vw":6.920053},{"c":6.905,"h":6.915,"l":6.895,"n":150,"o":6.91,"t":"2026-10-22T17:55:00Z","v":7596,"vw":6.902118}],"history":[{"c":3.01,"h":3.04,"l":2.96,"n":58,"o":3.0001,"t":"2024-10-21T04:00:00Z","v":8665,"vw":3.006051},{"c":3.014,"h":3.03,"l":2.946,"n":34,"o":2.946,"t":"2024-10-22T04:00:00Z","v":3703,"vw":2.981429},{"c":2.95,"h":3.04,"l":2.95,"n":46,"o":3.04,"t":"2024-10-23T04:00:00Z","v":4979,"vw":2.988574},{"c":3.0695,"h":3.25,"l":2.9,"n":177,"o":2.9,"t":"2024-10-24T04:00:00Z","v":35968,"vw":3.01926},{"c":2.96,"h":3.0718,"l":2.9019,"n":26,"o":2.95,"t":"2024-10-25T04:00:00Z","v":3391,"vw":2.943678},{"c":2.88,"h":3.15,"l":2.88,"n":42,"o":3,"t":"2024-10-28T04:00:00Z","v":5962,"vw":2.961608},{"c":2.9619,"h":3.0301,"l":2.82,"n":12,"o":3.0301,"t":"2024-10-29T04:00:00Z","v":1075,"vw":2.953553},{"c":2.9327,"h":2.9744,"l":2.81,"n":32,"o":2.86,"t":"2024-10-30T04:00:00Z","v":3217,"vw":2.84259},{"c":2.7082,"h":2.85,"l":2.7082,"n":27,"o":2.8057,"t":"2024-10-31T04:00:00Z","v":8364,"vw":2.79095},{"c":2.78,"h":2.96,"l":2.7101,"n":62,"o":2.96,"t":"2024-11-01T04:00:00Z","v":8832,"vw":2.83162},{"c":2.75,"h":2.8,"l":2.71,"n":73,"o":2.8,"t":"2024-11-04T05:00:00Z","v":8447,"vw":2.715236},{"c":2.8,"h":2.8,"l":2.75,"n":80,"o":2.75,"t":"2024-11-05T05:00:00Z","v":9253,"vw":2.754977},{"c":2.8655,"h":2.95,"l":2.7501,"n":25,"o":2.77,"t":"2024-11-06T05:00:00Z","v":1916,"vw":2.774838},{"c":2.75,"h":2.7789,"l":2.75,"n":35,"o":2.7789,"t":"2024-11-07T05:00:00Z","v":9010,"vw":2.758394},{"c":2.75,"h":2.75,"l":2.75,"n":27,"o":2.75,"t":"2024-11-08T05:00:00Z","v":1744,"vw":2.75},{"c":2.76,"h":2.8212,"l":2.73,"n":42,"o":2.73,"t":"2024-11-11T05:00:00Z","v":6462,"vw":2.761004},{"c":2.75,"h":2.8633,"l":2.75,"n":63,"o":2.76,"t":"2024-11-12T05:00:00Z","v":9726,"vw":2.759261},{"c":2.77,"h":2.78,"l":2.76,"n":21,"o":2.76,"t":"2024-11-13T05:00:00Z","v":1300,"vw":2.769474},{"c":2.7704,"h":2.79,"l":2.7704,"n":19,"o":2.79,"t":"2024-11-14T05:00:00Z","v":3922,"vw":2.778958},{"c":2.76,"h":2.79,"l":2.75,"n":42,"o":2.77,"t":"2024-11-15T05:00:00Z","v":4402,"vw":2.7589},{"c":2.76,"h":2.95,"l":2.73,"n":52,"o":2.73,"t":"2024-11-18T05:00:00Z","v":3647,"vw":2.813006},{"c":2.75,"h":2.83,"l":2.73,"n":27,"o":2.73,"t":"2024-11-19T05:00:00Z","v":3502,"vw":2.756129},{"c":2.68,"h":2.89,"l":2.59,"n":76,"o":2.75,"t":"2024-11-20T05:00:00Z","v":16243,"vw":2.764933},{"c":2.71,"h":2.7401,"l":2.5629,"n":35,"o":2.6731,"t":"2024-11-21T05:00:00Z","v":3876,"vw":2.685516},{"c":2.655,"h":2.75,"l":2.5841,"n":33,"o":2.6559,"t":"2024-11-22T05:00:00Z","v":1836,"vw":2.645088},{"c":2.6,"h":2.76,"l":2.56,"n":58,"o":2.76,"t":"2024-11-25T05:00:00Z","v":5258,"vw":2.641824},{"c":2.62,"h":2.7,"l":2.62,"n":47,"o":2.64,"t":"2024-11-26T05:00:00Z","v":5931,"vw":2.662},{"c":2.61,"h":2.6706,"l":2.575,"n":28,"o":2.6295,"t":"2024-11-27T05:00:00Z","v":1714,"vw":2.600244},{"c":2.55,"h":2.61,"l":2.55,"n":12,"o":2.5557,"t":"2024-11-29T05:00:00Z","v":3645,"vw":2.56879},{"c":2.62,"h":2.76,"l":2.55,"n":82,"o":2.76,"t":"2024-12-02T05:00:00Z","v":26724,"vw":2.61322},{"c":2.62,"h":2.7199,"l":2.55,"n":38,"o":2.57,"t":"2024-12-03T05:00:00Z","v":4237,"vw":2.640115},{"c":2.56,"h":2.56,"l":2.56,"n":12,"o":2.56,"t":"2024-12-04T05:00:00Z","v":233,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":21,"o":2.55,"t":"2024-12-05T05:00:00Z","v":665,"vw":2.55},{"c":2.51,"h":2.635,"l":2.51,"n":60,"o":2.55,"t":"2024-12-06T05:00:00Z","v":11786,"vw":2.537576},{"c":2.67,"h":2.7149,"l":2.54,"n":46,"o":2.55,"t":"2024-12-09T05:00:00Z","v":6913,"vw":2.566664},{"c":2.54,"h":2.6427,"l":2.54,"n":33,"o":2.6427,"t":"2024-12-10T05:00:00Z","v":9604,"vw":2.541375},{"c":2.5,"h":2.5607,"l":2.5,"n":41,"o":2.55,"t":"2024-12-11T05:00:00Z","v":11954,"vw":2.507377},{"c":2.3845,"h":2.5499,"l":2.32,"n":41,"o":2.5,"t":"2024-12-12T05:00:00Z","v":30792,"vw":2.521758},{"c":2.1,"h":2.38,"l":2.1,"n":37,"o":2.38,"t":"2024-12-13T05:00:00Z","v":3697,"vw":2.252927},{"c":2.24,"h":2.24,"l":2.24,"n":20,"o":2.24,"t":"2024-12-16T05:00:00Z","v":1504,"vw":2.24},{"c":2.09,"h":2.2145,"l":2.09,"n":88,"o":2.127,"t":"2024-12-17T05:00:00Z","v":7360,"vw":2.142116},{"c":2.06,"h":2.07,"l":2.06,"n":29,"o":2.06,"t":"2024-12-18T05:00:00Z","v":3207,"vw":2.060839},{"c":1.995,"h":2.155,"l":1.995,"n":104,"o":2.155,"t":"2024-12-19T05:00:00Z","v":15906,"vw":2.082756},{"c":1.99,"h":1.99,"l":1.8401,"n":40,"o":1.96,"t":"2024-12-20T05:00:00Z","v":2660,"vw":1.937411},{"c":1.83,"h":1.99,"l":1.795,"n":86,"o":1.99,"t":"2024-12-23T05:00:00Z","v":20584,"vw":1.832757},{"c":1.79,"h":1.83,"l":1.7822,"n":28,"o":1.83,"t":"2024-12-24T05:00:00Z","v":3866,"vw":1.804336},{"c":1.725,"h":1.795,"l":1.685,"n":112,"o":1.75,"t":"2024-12-26T05:00:00Z","v":23854,"vw":1.739715},{"c":1.67,"h":1.7721,"l":1.51,"n":128,"o":1.7,"t":"2024-12-27T05:00:00Z","v":15741,"vw":1.6341},{"c":2.67,"h":4.1,"l":1.69,"n":16946,"o":1.69,"t":"2024-12-30T05:00:00Z","v":3067362,"vw":3.124442},{"c":2.2,"h":2.6,"l":2.05,"n":2273,"o":2.49,"t":"2024-12-31T05:00:00Z","v":413509,"vw":2.324439},{"c":2.36,"h":2.5,"l":2.1738,"n":823,"o":2.39,"t":"2025-01-02T05:00:00Z","v":104106,"vw":2.347934},{"c":2.2,"h":2.43,"l":2.13,"n":426,"o":2.28,"t":"2025-01-03T05:00:00Z","v":76889,"vw":2.255438},{"c":2.1,"h":2.19,"l":1.97,"n":409,"o":2.19,"t":"2025-01-06T05:00:00Z","v":56446,"vw":2.059903},{"c":2.06,"h":2.15,"l":1.93,"n":297,"o":2.04,"t":"2025-01-07T05:00:00Z","v":24704,"vw":2.03472},{"c":1.87,"h":2.01,"l":1.69,"n":276,"o":2.01,"t":"2025-01-08T05:00:00Z","v":41796,"vw":1.868957},{"c":1.89,"h":1.9299,"l":1.8,"n":141,"o":1.8199,"t":"2025-01-10T05:00:00Z","v":17063,"vw":1.865806},{"c":1.86,"h":1.99,"l":1.83,"n":129,"o":1.99,"t":"2025-01-13T05:00:00Z","v":21167,"vw":1.888725},{"c":1.905,"h":1.95,"l":1.83,"n":176,"o":1.85,"t":"2025-01-14T05:00:00Z","v":21540,"vw":1.893867},{"c":1.91,"h":1.95,"l":1.8601,"n":70,"o":1.905,"t":"2025-01-15T05:00:00Z","v":6188,"vw":1.911554},{"c":1.94,"h":1.965,"l":1.8218,"n":95,"o":1.85,"t":"2025-01-16T05:00:00Z","v":16057,"vw":1.924386},{"c":1.8101,"h":1.9592,"l":1.8,"n":319,"o":1.94,"t":"2025-01-17T05:00:00Z","v":65754,"vw":1.841885},{"c":1.69,"h":1.82,"l":1.61,"n":253,"o":1.82,"t":"2025-01-21T05:00:00Z","v":50529,"vw":1.725091},{"c":5.52,"h":5.9999,"l":2.68,"n":995506,"o":3.33,"t":"2025-01-22T05:00:00Z","v":237548077,"vw":4.134739},{"c":3.95,"h":5.5199,"l":3.58,"n":36087,"o":5.23,"t":"2025-01-23T05:00:00Z","v":5836643,"vw":4.373915},{"c":3.96,"h":4.44,"l":3.75,"n":5953,"o":3.89,"t":"2025-01-24T05:00:00Z","v":1207172,"vw":4.096604},{"c":3.84,"h":4.046,"l":3.38,"n":2429,"o":3.88,"t":"2025-01-27T05:00:00Z","v":421079,"vw":3.698006},{"c":3.87,"h":5.7999,"l":3.67,"n":13990,"o":3.98,"t":"2025-01-28T05:00:00Z","v":2289049,"vw":4.593639},{"c":4.08,"h":4.35,"l":3.8,"n":1872,"o":3.81,"t":"2025-01-29T05:00:00Z","v":220276,"vw":4.08013},{"c":3.39,"h":4.0711,"l":3.39,"n":1527,"o":3.98,"t":"2025-01-30T05:00:00Z","v":283894,"vw":3.63251},{"c":3.06,"h":3.63,"l":2.8978,"n":1413,"o":3.61,"t":"2025-01-31T05:00:00Z","v":171487,"vw":3.204392},{"c":2.95,"h":3.05,"l":2.94,"n":622,"o":2.97,"t":"2025-02-03T05:00:00Z","v":47568,"vw":2.970308},{"c":3.31,"h":3.499,"l":2.82,"n":928,"o":2.91,"t":"2025-02-04T05:00:00Z","v":173596,"vw":3.106943},{"c":3.46,"h":3.6,"l":3.18,"n":4500,"o":3.42,"t":"2025-02-05T05:00:00Z","v":429183,"vw":3.442132},{"c":2.99,"h":3.41,"l":2.91,"n":2226,"o":3.39,"t":"2025-02-06T05:00:00Z","v":267556,"vw":3.131866},{"c":3.27,"h":3.45,"l":2.97,"n":689,"o":2.97,"t":"2025-02-07T05:00:00Z","v":145539,"vw":3.244141},{"c":3.39,"h":3.44,"l":3.21,"n":503,"o":3.27,"t":"2025-02-10T05:00:00Z","v":51687,"vw":3.33333},{"c":3.34,"h":3.38,"l":3.25,"n":831,"o":3.32,"t":"2025-02-11T05:00:00Z","v":117424,"vw":3.322737},{"c":3.23,"h":3.4,"l":3.1501,"n":803,"o":3.27,"t":"2025-02-12T05:00:00Z","v":55130,"vw":3.2817},{"c":3.27,"h":3.28,"l":3.16,"n":472,"o":3.17,"t":"2025-02-13T05:00:00Z","v":88238,"vw":3.209879},{"c":3.28,"h":3.35,"l":3.2,"n":742,"o":3.2,"t":"2025-02-14T05:00:00Z","v":69827,"vw":3.278684},{"c":3.4,"h":3.62,"l":3.2,"n":3658,"o":3.21,"t":"2025-02-18T05:00:00Z","v":276382,"vw":3.4286},{"c":3.6,"h":3.6,"l":3.35,"n":1451,"o":3.37,"t":"2025-02-19T05:00:00Z","v":114209,"vw":3.485101},{"c":3.42,"h":3.5985,"l":3.37,"n":435,"o":3.54,"t":"2025-02-20T05:00:00Z","v":53995,"vw":3.437729},{"c":3.36,"h":3.58,"l":3.17,"n":736,"o":3.39,"t":"2025-02-21T05:00:00Z","v":96953,"vw":3.437229},{"c":3.28,"h":3.3,"l":3.1,"n":410,"o":3.29,"t":"2025-02-24T05:00:00Z","v":63511,"vw":3.180051},{"c":3.27,"h":3.3825,"l":3.12,"n":2911,"o":3.25,"t":"2025-02-25T05:00:00Z","v":49759,"vw":3.265413},{"c":3.13,"h":3.24,"l":3,"n":257,"o":3.2,"t":"2025-02-26T05:00:00Z","v":48349,"vw":3.135464},{"c":3.15,"h":3.3,"l":2.7901,"n":450,"o":3.07,"t":"2025-02-27T05:00:00Z","v":81833,"vw":2.981784},{"c":3.12,"h":3.1645,"l":2.9205,"n":119,"o":3.03,"t":"2025-02-28T05:00:00Z","v":12905,"vw":3.041634},{"c":2.98,"h":3.18,"l":2.9,"n":201,"o":3.06,"t":"2025-03-03T05:00:00Z","v":14973,"vw":3.033093},{"c":3.12,"h":3.17,"l":2.9006,"n":249,"o":2.92,"t":"2025-03-04T05:00:00Z","v":39683,"vw":3.038196},{"c":3.4,"h":3.42,"l":2.89,"n":339,"o":3.06,"t":"2025-03-05T05:00:00Z","v":55313,"vw":3.201979},{"c":3.41,"h":3.51,"l":3.25,"n":182,"o":3.33,"t":"2025-03-06T05:00:00Z","v":35947,"vw":3.415322},{"c":3.46,"h":3.75,"l":3.3,"n":321,"o":3.39,"t":"2025-03-07T05:00:00Z","v":85314,"vw":3.491214},{"c":3.06,"h":3.34,"l":2.48,"n":22984,"o":2.902,"t":"2025-03-10T04:00:00Z","v":3222909,"vw":2.87607},{"c":2.74,"h":2.98,"l":2.62,"n":3184,"o":2.64,"t":"2025-03-11T04:00:00Z","v":387163,"vw":2.780149},{"c":3,"h":3.25,"l":2.56,"n":896,"o":2.56,"t":"2025-03-12T04:00:00Z","v":172450,"vw":3.012885},{"c":3.1,"h":3.23,"l":2.83,"n":919,"o":2.95,"t":"2025-03-13T04:00:00Z","v":119907,"vw":3.105224},{"c":3.27,"h":3.413,"l":3,"n":329,"o":3.1,"t":"2025-03-14T04:00:00Z","v":77870,"vw":3.099826},{"c":3.55,"h":3.55,"l":3.18,"n":267,"o":3.27,"t":"2025-03-17T04:00:00Z","v":72544,"vw":3.393001},{"c":3.71,"h":3.87,"l":3.36,"n":526,"o":3.58,"t":"2025-03-18T04:00:00Z","v":65537,"vw":3.674111},{"c":3.66,"h":3.88,"l":3.3463,"n":348,"o":3.82,"t":"2025-03-19T04:00:00Z","v":39399,"vw":3.62384},{"c":3.8,"h":3.86,"l":3.4047,"n":539,"o":3.54,"t":"2025-03-20T04:00:00Z","v":58104,"vw":3.704716},{"c":4.02,"h":4.02,"l":3.6535,"n":724,"o":3.74,"t":"2025-03-21T04:00:00Z","v":93106,"vw":3.866753},{"c":4.08,"h":4.11,"l":3.69,"n":570,"o":4.1,"t":"2025-03-24T04:00:00Z","v":81646,"vw":3.977834},{"c":3.73,"h":3.98,"l":3.51,"n":355,"o":3.98,"t":"2025-03-25T04:00:00Z","v":46572,"vw":3.703288},{"c":3.35,"h":3.66,"l":3.3111,"n":373,"o":3.63,"t":"2025-03-26T04:00:00Z","v":41870,"vw":3.519168},{"c":3.7,"h":3.7,"l":3.4244,"n":206,"o":3.4244,"t":"2025-03-27T04:00:00Z","v":11705,"vw":3.503938},{"c":3.49,"h":3.7,"l":3.3,"n":362,"o":3.7,"t":"2025-03-28T04:00:00Z","v":28889,"vw":3.534511},{"c":3.4,"h":3.56,"l":3.07,"n":189,"o":3.38,"t":"2025-03-31T04:00:00Z","v":65505,"vw":3.429021},{"c":3.73,"h":3.84,"l":3.1,"n":511,"o":3.32,"t":"2025-04-01T04:00:00Z","v":55408,"vw":3.492763},{"c":3.49,"h":3.79,"l":3.3039,"n":1244,"o":3.57,"t":"2025-04-02T04:00:00Z","v":126935,"vw":3.551255},{"c":3.15,"h":3.4838,"l":3.08,"n":262,"o":3.32,"t":"2025-04-03T04:00:00Z","v":24716,"vw":3.253039},{"c":2.9,"h":3.1941,"l":2.9,"n":290,"o":3.08,"t":"2025-04-04T04:00:00Z","v":29444,"vw":3.034538},{"c":2.8,"h":3.09,"l":2.73,"n":631,"o":2.8,"t":"2025-04-07T04:00:00Z","v":101007,"vw":2.92093},{"c":2.61,"h":2.85,"l":2.6,"n":662,"o":2.85,"t":"2025-04-08T04:00:00Z","v":73637,"vw":2.715226},{"c":2.84,"h":3,"l":2.61,"n":369,"o":2.61,"t":"2025-04-09T04:00:00Z","v":96953,"vw":2.905023},{"c":2.89,"h":3.0255,"l":2.73,"n":406,"o":3.0255,"t":"2025-04-10T04:00:00Z","v":58660,"vw":2.896337},{"c":2.88,"h":3,"l":2.83,"n":156,"o":2.83,"t":"2025-04-11T04:00:00Z","v":6889,"vw":2.925468},{"c":3.1,"h":3.29,"l":2.82,"n":276,"o":2.82,"t":"2025-04-14T04:00:00Z","v":28523,"vw":3.116234},{"c":3.26,"h":3.44,"l":3.05,"n":645,"o":3.1,"t":"2025-04-15T04:00:00Z","v":94942,"vw":3.308229},{"c":3.32,"h":3.4,"l":3.2981,"n":210,"o":3.36,"t":"2025-04-16T04:00:00Z","v":7890,"vw":3.363381},{"c":3.39,"h":3.4,"l":3.27,"n":189,"o":3.37,"t":"2025-04-17T04:00:00Z","v":9574,"vw":3.346812},{"c":3.2382,"h":3.304,"l":3.05,"n":136,"o":3.3,"t":"2025-04-21T04:00:00Z","v":14245,"vw":3.158823},{"c":3.23,"h":3.29,"l":3.05,"n":404,"o":3.14,"t":"2025-04-22T04:00:00Z","v":101128,"vw":3.222873},{"c":3.18,"h":3.29,"l":3.1001,"n":389,"o":3.11,"t":"2025-04-23T04:00:00Z","v":12553,"vw":3.188268},{"c":3.29,"h":3.3,"l":3.11,"n":452,"o":3.17,"t":"2025-04-24T04:00:00Z","v":11723,"vw":3.240408},{"c":3.25,"h":3.2837,"l":3.11,"n":179,"o":3.2826,"t":"2025-04-25T04:00:00Z","v":9856,"vw":3.238387},{"c":3.22,"h":3.5,"l":3.14,"n":520,"o":3.14,"t":"2025-04-28T04:00:00Z","v":71260,"vw":3.291426},{"c":3.22,"h":3.42,"l":3,"n":357,"o":3.15,"t":"2025-04-29T04:00:00Z","v":21497,"vw":3.244582},{"c":3.25,"h":3.3062,"l":3.1505,"n":103,"o":3.2,"t":"2025-04-30T04:00:00Z","v":6389,"vw":3.228682},{"c":3.27,"h":3.37,"l":3.169,"n":105,"o":3.31,"t":"2025-05-01T04:00:00Z","v":14744,"vw":3.300755},{"c":3.36,"h":3.46,"l":3.16,"n":226,"o":3.3,"t":"2025-05-02T04:00:00Z","v":33858,"vw":3.334367},{"c":3.24,"h":3.41,"l":3.23,"n":93,"o":3.41,"t":"2025-05-05T04:00:00Z","v":5245,"vw":3.297728},{"c":3.16,"h":3.29,"l":3.14,"n":74,"o":3.2,"t":"2025-05-06T04:00:00Z","v":13676,"vw":3.19104},{"c":3.12,"h":3.18,"l":3,"n":390,"o":3.08,"t":"2025-05-07T04:00:00Z","v":23351,"vw":3.082694},{"c":3.11,"h":3.25,"l":2.82,"n":384,"o":3.125,"t":"2025-05-08T04:00:00Z","v":44639,"vw":3.12438},{"c":3.25,"h":3.49,"l":3.005,"n":190,"o":3.1,"t":"2025-05-09T04:00:00Z","v":21794,"vw":3.254495},{"c":3.29,"h":3.455,"l":3.11,"n":241,"o":3.16,"t":"2025-05-12T04:00:00Z","v":39174,"vw":3.28193},{"c":3.4,"h":3.5,"l":3.06,"n":523,"o":3.22,"t":"2025-05-13T04:00:00Z","v":109787,"vw":3.379778},{"c":3.48,"h":3.4999,"l":3.3301,"n":131,"o":3.44,"t":"2025-05-14T04:00:00Z","v":13569,"vw":3.434014},{"c":3.55,"h":3.555,"l":3.3518,"n":191,"o":3.47,"t":"2025-05-15T04:00:00Z","v":47838,"vw":3.491896},{"c":3.46,"h":3.6,"l":3.46,"n":205,"o":3.56,"t":"2025-05-16T04:00:00Z","v":21745,"vw":3.550304},{"c":3.46,"h":3.5151,"l":3.4,"n":149,"o":3.45,"t":"2025-05-19T04:00:00Z","v":7149,"vw":3.466217},{"c":3.56,"h":3.5999,"l":3.42,"n":252,"o":3.42,"t":"2025-05-20T04:00:00Z","v":7598,"vw":3.532858},{"c":3.43,"h":3.5954,"l":3.43,"n":88,"o":3.58,"t":"2025-05-21T04:00:00Z","v":9411,"vw":3.525436},{"c":3.59,"h":3.7,"l":3.4313,"n":197,"o":3.4313,"t":"2025-05-22T04:00:00Z","v":59436,"vw":3.630026},{"c":3.81,"h":4,"l":3.4509,"n":416,"o":3.56,"t":"2025-05-23T04:00:00Z","v":67045,"vw":3.840456},{"c":4.03,"h":4.07,"l":3.81,"n":300,"o":3.95,"t":"2025-05-27T04:00:00Z","v":74209,"vw":3.927028},{"c":4,"h":4.05,"l":3.97,"n":97,"o":4.04,"t":"2025-05-28T04:00:00Z","v":17334,"vw":4.016761},{"c":3.99,"h":4.07,"l":3.95,"n":188,"o":4.05,"t":"2025-05-29T04:00:00Z","v":84455,"vw":4.020685},{"c":3.76,"h":4.06,"l":3.7322,"n":150,"o":4.06,"t":"2025-05-30T04:00:00Z","v":32776,"vw":3.899033},{"c":3.9,"h":4.0406,"l":3.85,"n":130,"o":3.85,"t":"2025-06-02T04:00:00Z","v":22351,"vw":3.933529},{"c":3.88,"h":4,"l":3.88,"n":62,"o":3.9,"t":"2025-06-03T04:00:00Z","v":6295,"vw":3.939299},{"c":4.15,"h":4.33,"l":3.85,"n":268,"o":3.85,"t":"2025-06-04T04:00:00Z","v":72784,"vw":4.083847},{"c":4.39,"h":4.4999,"l":4.1823,"n":207,"o":4.21,"t":"2025-06-05T04:00:00Z","v":36788,"vw":4.36765},{"c":5.19,"h":5.19,"l":4.3,"n":613,"o":4.49,"t":"2025-06-06T04:00:00Z","v":173794,"vw":4.816149},{"c":4.82,"h":5.2,"l":4.81,"n":578,"o":5.18,"t":"2025-06-09T04:00:00Z","v":136591,"vw":5.002481},{"c":4.7511,"h":4.85,"l":4.6,"n":216,"o":4.8,"t":"2025-06-10T04:00:00Z","v":43817,"vw":4.773276},{"c":5.2,"h":5.2,"l":4.75,"n":521,"o":4.75,"t":"2025-06-11T04:00:00Z","v":47397,"vw":5.071655},{"c":5.04,"h":5.3992,"l":5.03,"n":325,"o":5.2,"t":"2025-06-12T04:00:00Z","v":63337,"vw":5.191419},{"c":5.06,"h":5.32,"l":4.87,"n":269,"o":5.02,"t":"2025-06-13T04:00:00Z","v":32024,"vw":5.115739},{"c":6.49,"h":6.49,"l":5.0709,"n":1545,"o":5.25,"t":"2025-06-16T04:00:00Z","v":457060,"vw":5.880332},{"c":5.73,"h":6.45,"l":5.73,"n":478,"o":6.45,"t":"2025-06-17T04:00:00Z","v":67122,"vw":6.056865},{"c":5.75,"h":5.8436,"l":5.38,"n":468,"o":5.685,"t":"2025-06-18T04:00:00Z","v":75824,"vw":5.544496},{"c":5.71,"h":6.8,"l":5.4276,"n":1113,"o":5.75,"t":"2025-06-20T04:00:00Z","v":231606,"vw":5.953268},{"c":5.5,"h":6.76,"l":5.34,"n":1078,"o":5.75,"t":"2025-06-23T04:00:00Z","v":246224,"vw":5.886112},{"c":5.72,"h":6.1,"l":4.975,"n":771,"o":5.65,"t":"2025-06-24T04:00:00Z","v":223269,"vw":5.529747},{"c":5.68,"h":6.0499,"l":5.45,"n":190,"o":6.0499,"t":"2025-06-25T04:00:00Z","v":20825,"vw":5.671728},{"c":5.75,"h":6.05,"l":5.352,"n":563,"o":5.61,"t":"2025-06-26T04:00:00Z","v":157490,"vw":5.795768},{"c":5.9,"h":5.93,"l":5.52,"n":437,"o":5.8,"t":"2025-06-27T04:00:00Z","v":51945,"vw":5.702794},{"c":5.89,"h":6.24,"l":5.7777,"n":521,"o":5.98,"t":"2025-06-30T04:00:00Z","v":102117,"vw":6.031325},{"c":5.98,"h":6.46,"l":5.542,"n":1201,"o":5.97,"t":"2025-07-01T04:00:00Z","v":372487,"vw":5.975051},{"c":6.34,"h":6.5,"l":5.69,"n":392,"o":5.94,"t":"2025-07-02T04:00:00Z","v":66465,"vw":6.261754},{"c":7.12,"h":7.25,"l":6.16,"n":997,"o":6.35,"t":"2025-07-03T04:00:00Z","v":226719,"vw":6.835506},{"c":7.575,"h":7.685,"l":6.81,"n":954,"o":7.07,"t":"2025-07-07T04:00:00Z","v":158890,"vw":7.3784},{"c":7.4,"h":7.6,"l":7.06,"n":372,"o":7.6,"t":"2025-07-08T04:00:00Z","v":45666,"vw":7.348321},{"c":7.32,"h":7.6,"l":7.2686,"n":229,"o":7.4,"t":"2025-07-09T04:00:00Z","v":32646,"vw":7.435231},{"c":8.35,"h":8.39,"l":7.3223,"n":746,"o":7.42,"t":"2025-07-10T04:00:00Z","v":162289,"vw":7.960748},{"c":8.52,"h":8.7276,"l":8.02,"n":1114,"o":8.38,"t":"2025-07-11T04:00:00Z","v":143376,"vw":8.503093},{"c":8.82,"h":9.03,"l":8.32,"n":729,"o":8.46,"t":"2025-07-14T04:00:00Z","v":110901,"vw":8.774794},{"c":8.95,"h":9,"l":8.65,"n":488,"o":8.94,"t":"2025-07-15T04:00:00Z","v":70165,"vw":8.845883},{"c":9.465,"h":9.5,"l":8.4428,"n":586,"o":8.895,"t":"2025-07-16T04:00:00Z","v":147632,"vw":9.073927},{"c":8.35,"h":9.5,"l":7.9005,"n":1325,"o":9.5,"t":"2025-07-17T04:00:00Z","v":161281,"vw":8.675967},{"c":7.74,"h":8.7853,"l":7.4543,"n":883,"o":8.47,"t":"2025-07-18T04:00:00Z","v":115087,"vw":7.835782},{"c":8.45,"h":8.7599,"l":7.75,"n":629,"o":7.75,"t":"2025-07-21T04:00:00Z","v":90290,"vw":8.282847},{"c":7.64,"h":8.555,"l":7.58,"n":858,"o":8.45,"t":"2025-07-22T04:00:00Z","v":67577,"vw":7.796632},{"c":7.5,"h":7.9299,"l":7.39,"n":373,"o":7.62,"t":"2025-07-23T04:00:00Z","v":26389,"vw":7.573565},{"c":7.3,"h":7.9128,"l":7.065,"n":1145,"o":7.5,"t":"2025-07-24T04:00:00Z","v":133807,"vw":7.344056},{"c":7.45,"h":7.49,"l":7.3,"n":346,"o":7.37,"t":"2025-07-25T04:00:00Z","v":47986,"vw":7.359376},{"c":7.62,"h":7.85,"l":7.4,"n":375,"o":7.45,"t":"2025-07-28T04:00:00Z","v":42948,"vw":7.663273},{"c":7.55,"h":7.8358,"l":7.3413,"n":468,"o":7.7,"t":"2025-07-29T04:00:00Z","v":81449,"vw":7.521903},{"c":7.53,"h":8.0499,"l":7.52,"n":349,"o":7.55,"t":"2025-07-30T04:00:00Z","v":73583,"vw":7.763394},{"c":7.45,"h":7.9999,"l":7.35,"n":374,"o":7.53,"t":"2025-07-31T04:00:00Z","v":44467,"vw":7.635509},{"c":7.08,"h":7.43,"l":7,"n":458,"o":7.26,"t":"2025-08-01T04:00:00Z","v":61364,"vw":7.105335},{"c":7.13,"h":7.4,"l":7.055,"n":200,"o":7.23,"t":"2025-08-04T04:00:00Z","v":19997,"vw":7.192317},{"c":7.63,"h":7.75,"l":7.04,"n":213,"o":7.29,"t":"2025-08-05T04:00:00Z","v":27601,"vw":7.415731},{"c":7.4,"h":7.68,"l":7.23,"n":335,"o":7.68,"t":"2025-08-06T04:00:00Z","v":66605,"vw":7.348568},{"c":6.69,"h":7.4,"l":6.515,"n":374,"o":7.4,"t":"2025-08-07T04:00:00Z","v":54962,"vw":6.955584},{"c":6.54,"h":7.1698,"l":6.3601,"n":297,"o":6.6,"t":"2025-08-08T04:00:00Z","v":44152,"vw":6.618132},{"c":7.1,"h":7.3,"l":6.53,"n":264,"o":6.53,"t":"2025-08-11T04:00:00Z","v":57741,"vw":7.141124},{"c":6.8,"h":7.29,"l":6.8,"n":272,"o":7.1695,"t":"2025-08-12T04:00:00Z","v":29879,"vw":7.010448},{"c":6.58,"h":7.0612,"l":6.48,"n":228,"o":6.8,"t":"2025-08-13T04:00:00Z","v":57744,"vw":6.787976},{"c":6.55,"h":6.78,"l":6.5,"n":223,"o":6.59,"t":"2025-08-14T04:00:00Z","v":24866,"vw":6.610968},{"c":6.77,"h":6.875,"l":6.36,"n":77,"o":6.36,"t":"2025-08-15T04:00:00Z","v":5559,"vw":6.712462},{"c":6.78,"h":6.8968,"l":6.62,"n":196,"o":6.76,"t":"2025-08-18T04:00:00Z","v":17253,"vw":6.819357},{"c":6.27,"h":7.1099,"l":6.12,"n":430,"o":7.1099,"t":"2025-08-19T04:00:00Z","v":92214,"vw":6.301677},{"c":6.34,"h":6.5295,"l":6.3,"n":234,"o":6.39,"t":"2025-08-20T04:00:00Z","v":27208,"vw":6.362988},{"c":6.15,"h":6.41,"l":6.11,"n":220,"o":6.31,"t":"2025-08-21T04:00:00Z","v":32960,"vw":6.199877},{"c":6.49,"h":6.85,"l":6.2,"n":322,"o":6.2,"t":"2025-08-22T04:00:00Z","v":36532,"vw":6.607471},{"c":6,"h":6.4,"l":5.91,"n":326,"o":6.3545,"t":"2025-08-25T04:00:00Z","v":56533,"vw":6.068965},{"c":6.215,"h":6.325,"l":5.9,"n":463,"o":5.9,"t":"2025-08-26T04:00:00Z","v":74863,"vw":6.168453},{"c":5.71,"h":6.2238,"l":5.64,"n":349,"o":6.2,"t":"2025-08-27T04:00:00Z","v":57031,"vw":5.990043},{"c":6.37,"h":6.7874,"l":5.69,"n":488,"o":5.72,"t":"2025-08-28T04:00:00Z","v":103789,"vw":6.343831},{"c":6.3,"h":6.4799,"l":6.1001,"n":168,"o":6.38,"t":"2025-08-29T04:00:00Z","v":40827,"vw":6.299978},{"c":6.25,"h":6.3,"l":6.05,"n":135,"o":6.3,"t":"2025-09-02T04:00:00Z","v":36734,"vw":6.183831},{"c":6.155,"h":6.46,"l":6.12,"n":242,"o":6.15,"t":"2025-09-03T04:00:00Z","v":33963,"vw":6.258071},{"c":6.275,"h":6.3519,"l":6.0872,"n":191,"o":6.19,"t":"2025-09-04T04:00:00Z","v":21880,"vw":6.187202},{"c":6.44,"h":6.585,"l":6.255,"n":315,"o":6.4,"t":"2025-09-05T04:00:00Z","v":22734,"vw":6.437613},{"c":6.71,"h":6.74,"l":6.31,"n":365,"o":6.46,"t":"2025-09-08T04:00:00Z","v":41380,"vw":6.613489},{"c":6.675,"h":6.74,"l":6.5,"n":217,"o":6.55,"t":"2025-09-09T04:00:00Z","v":28067,"vw":6.62097},{"c":6.74,"h":6.84,"l":6.57,"n":262,"o":6.695,"t":"2025-09-10T04:00:00Z","v":31929,"vw":6.681836},{"c":6.56,"h":6.68,"l":6.42,"n":98,"o":6.67,"t":"2025-09-11T04:00:00Z","v":11829,"vw":6.575067},{"c":6.65,"h":6.781,"l":6.4983,"n":165,"o":6.781,"t":"2025-09-12T04:00:00Z","v":15166,"vw":6.600759},{"c":6.21,"h":6.66,"l":6.2,"n":291,"o":6.66,"t":"2025-09-15T04:00:00Z","v":33035,"vw":6.379668},{"c":6.05,"h":6.42,"l":5.95,"n":224,"o":6.22,"t":"2025-09-16T04:00:00Z","v":27809,"vw":6.157783},{"c":6.5,"h":6.55,"l":5.95,"n":566,"o":6.1,"t":"2025-09-17T04:00:00Z","v":149583,"vw":6.160582},{"c":6.475,"h":6.725,"l":6.2811,"n":447,"o":6.66,"t":"2025-09-18T04:00:00Z","v":63824,"vw":6.496873},{"c":6.74,"h":6.82,"l":6.3169,"n":385,"o":6.425,"t":"2025-09-19T04:00:00Z","v":69259,"vw":6.637091},{"c":6.36,"h":6.8,"l":6.27,"n":347,"o":6.8,"t":"2025-09-22T04:00:00Z","v":36234,"vw":6.530503},{"c":6.07,"h":6.28,"l":6.07,"n":243,"o":6.26,"t":"2025-09-23T04:00:00Z","v":27349,"vw":6.175884},{"c":6.25,"h":6.4,"l":6.1,"n":172,"o":6.31,"t":"2025-09-24T04:00:00Z","v":29504,"vw":6.224637},{"c":6.0772,"h":6.39,"l":6.025,"n":292,"o":6.26,"t":"2025-09-25T04:00:00Z","v":56433,"vw":6.210741},{"c":6.268,"h":6.28,"l":6.107,"n":175,"o":6.15,"t":"2025-09-26T04:00:00Z","v":20423,"vw":6.173274},{"c":6.12,"h":6.25,"l":6.07,"n":151,"o":6.22,"t":"2025-09-29T04:00:00Z","v":20158,"vw":6.15363},{"c":5.92,"h":6.12,"l":5.92,"n":119,"o":6.11,"t":"2025-09-30T04:00:00Z","v":7257,"vw":6.003585},{"c":6.09,"h":6.29,"l":5.92,"n":189,"o":5.92,"t":"2025-10-01T04:00:00Z","v":11550,"vw":6.0625},{"c":6.12,"h":6.29,"l":6.04,"n":293,"o":6.05,"t":"2025-10-02T04:00:00Z","v":12595,"vw":6.163747},{"c":6.06,"h":6.2583,"l":5.95,"n":130,"o":5.95,"t":"2025-10-03T04:00:00Z","v":14761,"vw":6.141014},{"c":6.36,"h":6.4634,"l":6.1,"n":207,"o":6.19,"t":"2025-10-06T04:00:00Z","v":30171,"vw":6.262266},{"c":6.788,"h":6.8,"l":6.29,"n":400,"o":6.29,"t":"2025-10-07T04:00:00Z","v":44398,"vw":6.640599},{"c":8.84,"h":8.84,"l":7.22,"n":3892,"o":7.4,"t":"2025-10-08T04:00:00Z","v":790283,"vw":7.977531},{"c":8.93,"h":9.42,"l":8.2,"n":2832,"o":9,"t":"2025-10-09T04:00:00Z","v":447830,"vw":8.893801},{"c":8.15,"h":9.33,"l":7.85,"n":1456,"o":9.28,"t":"2025-10-10T04:00:00Z","v":334528,"vw":8.578535},{"c":12.18,"h":13.95,"l":7.5101,"n":58982,"o":8.12,"t":"2025-10-13T04:00:00Z","v":5152831,"vw":10.767842},{"c":14.81,"h":16.99,"l":9.45,"n":12413,"o":11.345,"t":"2025-10-14T04:00:00Z","v":1591839,"vw":13.51472},{"c":13.41,"h":17.75,"l":13.045,"n":7515,"o":17.23,"t":"2025-10-15T04:00:00Z","v":1047748,"vw":15.301121},{"c":10.69,"h":13.4,"l":9.99,"n":6290,"o":13.33,"t":"2025-10-16T04:00:00Z","v":962192,"vw":11.030879},{"c":10.31,"h":10.89,"l":9.16,"n":2699,"o":10.54,"t":"2025-10-17T04:00:00Z","v":429705,"vw":9.889711},{"c":10.02,"h":11.15,"l":9.625,"n":2126,"o":10.75,"t":"2025-10-20T04:00:00Z","v":207604,"vw":10.296845},{"c":9.49,"h":9.94,"l":8.9,"n":2042,"o":9.94,"t":"2025-10-21T04:00:00Z","v":328890,"vw":9.228138},{"c":8.39,"h":10.3806,"l":7.78,"n":10975,"o":10.21,"t":"2025-10-22T04:00:00Z","v":940655,"vw":8.463995},{"c":9.62,"h":9.75,"l":8.6,"n":1921,"o":8.6,"t":"2025-10-23T04:00:00Z","v":269004,"vw":9.231891},{"c":9.76,"h":10.02,"l":9.23,"n":1906,"o":9.97,"t":"2025-10-24T04:00:00Z","v":204357,"vw":9.655116},{"c":8.5,"h":9.4869,"l":8.49,"n":1920,"o":9.42,"t":"2025-10-27T04:00:00Z","v":202716,"vw":8.940113},{"c":8.32,"h":9.39,"l":8.12,"n":1654,"o":9.05,"t":"2025-10-28T04:00:00Z","v":215037,"vw":8.893495},{"c":8.06,"h":8.75,"l":7.94,"n":9169,"o":7.94,"t":"2025-10-29T04:00:00Z","v":703787,"vw":8.232793},{"c":9.21,"h":9.59,"l":7.88,"n":3398,"o":8.12,"t":"2025-10-30T04:00:00Z","v":363286,"vw":8.836404},{"c":9.5,"h":9.5229,"l":8.52,"n":1740,"o":9.52,"t":"2025-10-31T04:00:00Z","v":224101,"vw":9.003168},{"c":8.27,"h":9.316,"l":8.22,"n":3584,"o":9.31,"t":"2025-11-03T05:00:00Z","v":202363,"vw":8.581008},{"c":7.49,"h":8.19,"l":7.28,"n":2075,"o":7.81,"t":"2025-11-04T05:00:00Z","v":190668,"vw":7.671156},{"c":7.43,"h":7.6673,"l":7.28,"n":778,"o":7.36,"t":"2025-11-05T05:00:00Z","v":76736,"vw":7.401229},{"c":6.8,"h":7.5695,"l":6.6901,"n":1198,"o":7.36,"t":"2025-11-06T05:00:00Z","v":130221,"vw":7.000097},{"c":7.15,"h":7.21,"l":6.3856,"n":1574,"o":6.5,"t":"2025-11-07T05:00:00Z","v":120458,"vw":6.817421},{"c":7.12,"h":7.6,"l":6.9023,"n":1016,"o":7.4,"t":"2025-11-10T05:00:00Z","v":101962,"vw":7.257726},{"c":7.62,"h":7.87,"l":7.05,"n":3083,"o":7.05,"t":"2025-11-11T05:00:00Z","v":185839,"vw":7.625648},{"c":7.5,"h":7.77,"l":7.49,"n":1429,"o":7.72,"t":"2025-11-12T05:00:00Z","v":117662,"vw":7.61542},{"c":7.555,"h":7.85,"l":7.5,"n":1589,"o":7.5,"t":"2025-11-13T05:00:00Z","v":109576,"vw":7.624104},{"c":7.56,"h":7.62,"l":6.89,"n":2858,"o":7.5,"t":"2025-11-14T05:00:00Z","v":241298,"vw":7.437502},{"c":7.32,"h":7.9788,"l":7.0601,"n":1297,"o":7.5,"t":"2025-11-17T05:00:00Z","v":79026,"vw":7.635282},{"c":7.31,"h":7.49,"l":7.04,"n":1430,"o":7.26,"t":"2025-11-18T05:00:00Z","v":102136,"vw":7.348586},{"c":7.61,"h":7.982,"l":7.29,"n":5388,"o":7.29,"t":"2025-11-19T05:00:00Z","v":116345,"vw":7.606306},{"c":6.355,"h":7.92,"l":6.35,"n":1294,"o":7.92,"t":"2025-11-20T05:00:00Z","v":108849,"vw":7.016219},{"c":6.52,"h":6.5565,"l":6,"n":1543,"o":6.36,"t":"2025-11-21T05:00:00Z","v":88279,"vw":6.277233},{"c":6.51,"h":6.78,"l":6.17,"n":612,"o":6.45,"t":"2025-11-24T05:00:00Z","v":38517,"vw":6.587619},{"c":6.69,"h":6.725,"l":6.2875,"n":1178,"o":6.46,"t":"2025-11-25T05:00:00Z","v":91446,"vw":6.560483},{"c":6.38,"h":6.87,"l":6.33,"n":782,"o":6.74,"t":"2025-11-26T05:00:00Z","v":33752,"vw":6.653852},{"c":6.98,"h":7.29,"l":6.41,"n":1546,"o":6.41,"t":"2025-11-28T05:00:00Z","v":43582,"vw":6.991306},{"c":6.83,"h":6.97,"l":6.5,"n":552,"o":6.82,"t":"2025-12-01T05:00:00Z","v":35386,"vw":6.690148},{"c":7.23,"h":7.58,"l":6.82,"n":906,"o":6.84,"t":"2025-12-02T05:00:00Z","v":63507,"vw":7.262686},{"c":7.43,"h":7.5,"l":7.03,"n":2251,"o":7.21,"t":"2025-12-03T05:00:00Z","v":62945,"vw":7.370503},{"c":8.31,"h":8.57,"l":7.41,"n":2558,"o":7.41,"t":"2025-12-04T05:00:00Z","v":144619,"vw":8.061811},{"c":8.78,"h":9.33,"l":7.88,"n":2847,"o":8.31,"t":"2025-12-05T05:00:00Z","v":143597,"vw":8.579308},{"c":7.9,"h":9.2,"l":7.7584,"n":2988,"o":8.9,"t":"2025-12-08T05:00:00Z","v":244236,"vw":8.020169},{"c":9.98,"h":10.5,"l":8.23,"n":6313,"o":8.23,"t":"2025-12-09T05:00:00Z","v":571671,"vw":9.509426},{"c":10.255,"h":10.57,"l":9.72,"n":2926,"o":10.46,"t":"2025-12-10T05:00:00Z","v":314785,"vw":10.164306},{"c":9.28,"h":10.25,"l":8.7,"n":2673,"o":10.1,"t":"2025-12-11T05:00:00Z","v":267610,"vw":9.518738},{"c":9.175,"h":10,"l":9,"n":1195,"o":9.21,"t":"2025-12-12T05:00:00Z","v":98857,"vw":9.371235},{"c":8.15,"h":9.3878,"l":8,"n":1751,"o":9.23,"t":"2025-12-15T05:00:00Z","v":142061,"vw":8.531158},{"c":8.2,"h":8.9699,"l":7.91,"n":3091,"o":8.06,"t":"2025-12-16T05:00:00Z","v":250206,"vw":8.339378},{"c":7.56,"h":8.26,"l":7.55,"n":1422,"o":8.07,"t":"2025-12-17T05:00:00Z","v":80863,"vw":7.85189},{"c":8.09,"h":8.8882,"l":7.5,"n":3232,"o":7.74,"t":"2025-12-18T05:00:00Z","v":150815,"vw":8.331809},{"c":8.16,"h":8.5001,"l":8.1,"n":605,"o":8.415,"t":"2025-12-19T05:00:00Z","v":76093,"vw":8.277915},{"c":8.43,"h":8.5074,"l":8.16,"n":674,"o":8.25,"t":"2025-12-22T05:00:00Z","v":50725,"vw":8.355375},{"c":8.52,"h":8.57,"l":8.06,"n":866,"o":8.29,"t":"2025-12-23T05:00:00Z","v":41266,"vw":8.287929},{"c":8.31,"h":8.7,"l":8.29,"n":476,"o":8.5,"t":"2025-12-24T05:00:00Z","v":50973,"vw":8.538075},{"c":8.47,"h":8.5618,"l":8.3,"n":429,"o":8.37,"t":"2025-12-26T05:00:00Z","v":19896,"vw":8.427116},{"c":8.09,"h":8.485,"l":8.09,"n":861,"o":8.26,"t":"2025-12-29T05:00:00Z","v":30592,"vw":8.277668},{"c":8.125,"h":8.35,"l":8,"n":1176,"o":8.12,"t":"2025-12-30T05:00:00Z","v":67887,"vw":8.152434},{"c":8.095,"h":8.4,"l":8.01,"n":852,"o":8.01,"t":"2025-12-31T05:00:00Z","v":34998,"vw":8.216891},{"c":9.665,"h":9.725,"l":8.4,"n":1277,"o":8.41,"t":"2026-01-02T05:00:00Z","v":134783,"vw":9.153511},{"c":9.32,"h":9.9,"l":9.21,"n":925,"o":9.83,"t":"2026-01-05T05:00:00Z","v":72278,"vw":9.570657},{"c":9.44,"h":9.669,"l":9.2,"n":831,"o":9.59,"t":"2026-01-06T05:00:00Z","v":59367,"vw":9.411164},{"c":9.68,"h":10.6,"l":9.36,"n":970,"o":9.36,"t":"2026-01-07T05:00:00Z","v":111485,"vw":10.112769},{"c":10.38,"h":10.6,"l":9.62,"n":914,"o":9.67,"t":"2026-01-08T05:00:00Z","v":89087,"vw":10.261339},{"c":9.86,"h":10.6345,"l":9.75,"n":740,"o":10.23,"t":"2026-01-09T05:00:00Z","v":68291,"vw":10.063887},{"c":10.47,"h":10.53,"l":9.53,"n":1098,"o":10.05,"t":"2026-01-12T05:00:00Z","v":117379,"vw":10.025512},{"c":9.99,"h":10.67,"l":9.7801,"n":694,"o":10.47,"t":"2026-01-13T05:00:00Z","v":80122,"vw":10.095022},{"c":10.19,"h":10.5,"l":9.61,"n":1308,"o":10.04,"t":"2026-01-14T05:00:00Z","v":88386,"vw":10.064187},{"c":10.06,"h":10.4999,"l":9.74,"n":693,"o":10.34,"t":"2026-01-15T05:00:00Z","v":74582,"vw":10.222873},{"c":11.04,"h":11.2499,"l":9.7,"n":1442,"o":10.23,"t":"2026-01-16T05:00:00Z","v":148017,"vw":10.637246},{"c":11.2,"h":11.4299,"l":10.2001,"n":1106,"o":11,"t":"2026-01-20T05:00:00Z","v":120831,"vw":10.997422},{"c":10.85,"h":11.41,"l":10.29,"n":1405,"o":11.3,"t":"2026-01-21T05:00:00Z","v":134659,"vw":10.905271},{"c":12.27,"h":12.8,"l":10.9,"n":2298,"o":11,"t":"2026-01-22T05:00:00Z","v":317987,"vw":12.238837},{"c":13.1,"h":13.17,"l":11.55,"n":2248,"o":12.33,"t":"2026-01-23T05:00:00Z","v":214136,"vw":12.352907},{"c":13.37,"h":13.95,"l":12.5,"n":3737,"o":13.49,"t":"2026-01-26T05:00:00Z","v":219676,"vw":13.335224},{"c":13.16,"h":13.37,"l":12.6,"n":1010,"o":13.37,"t":"2026-01-27T05:00:00Z","v":87137,"vw":13.037668},{"c":12.94,"h":13.16,"l":12.57,"n":5595,"o":13.16,"t":"2026-01-28T05:00:00Z","v":106263,"vw":12.873087},{"c":11.64,"h":12.4,"l":11.5,"n":1287,"o":12.115,"t":"2026-01-29T05:00:00Z","v":144686,"vw":11.982958},{"c":11.205,"h":11.75,"l":10.82,"n":1222,"o":11.45,"t":"2026-01-30T05:00:00Z","v":110447,"vw":11.270209},{"c":11.36,"h":12.1236,"l":10.98,"n":1270,"o":10.98,"t":"2026-02-02T05:00:00Z","v":73341,"vw":11.663291},{"c":12.48,"h":12.78,"l":11.6,"n":1387,"o":11.85,"t":"2026-02-03T05:00:00Z","v":125247,"vw":12.307982},{"c":11.39,"h":12.445,"l":11.369,"n":2129,"o":12.37,"t":"2026-02-04T05:00:00Z","v":105379,"vw":11.806627},{"c":10.28,"h":11.2,"l":10.02,"n":1083,"o":11.09,"t":"2026-02-05T05:00:00Z","v":108693,"vw":10.705004},{"c":10.74,"h":10.91,"l":10,"n":1220,"o":10.49,"t":"2026-02-06T05:00:00Z","v":83797,"vw":10.526116},{"c":11.99,"h":11.99,"l":10.71,"n":691,"o":10.87,"t":"2026-02-09T05:00:00Z","v":83671,"vw":11.48108},{"c":12.49,"h":12.9,"l":11.7957,"n":1487,"o":12.01,"t":"2026-02-10T05:00:00Z","v":123059,"vw":12.446143},{"c":11.71,"h":12.72,"l":10.7845,"n":2689,"o":12.72,"t":"2026-02-11T05:00:00Z","v":100053,"vw":11.597013},{"c":10.37,"h":11.7,"l":10.31,"n":5165,"o":11.7,"t":"2026-02-12T05:00:00Z","v":104439,"vw":10.678667},{"c":9.93,"h":10.7499,"l":9.81,"n":1251,"o":10.37,"t":"2026-02-13T05:00:00Z","v":84084,"vw":10.225181},{"c":10.46,"h":10.49,"l":9.3,"n":1205,"o":9.95,"t":"2026-02-17T05:00:00Z","v":108918,"vw":9.904601},{"c":11.89,"h":11.95,"l":10.1501,"n":1935,"o":10.46,"t":"2026-02-18T05:00:00Z","v":106105,"vw":11.491354},{"c":12.33,"h":12.33,"l":11.045,"n":4383,"o":11.85,"t":"2026-02-19T05:00:00Z","v":142331,"vw":11.697452},{"c":13.1,"h":13.5,"l":12.11,"n":3282,"o":12.38,"t":"2026-02-20T05:00:00Z","v":218752,"vw":12.887553},{"c":15.4,"h":16,"l":12.735,"n":3516,"o":13.1,"t":"2026-02-23T05:00:00Z","v":433832,"vw":14.679432},{"c":18.15,"h":18.92,"l":14.262,"n":5842,"o":15.4,"t":"2026-02-24T05:00:00Z","v":841774,"vw":16.647351},{"c":15.98,"h":18,"l":14.71,"n":20698,"o":17.91,"t":"2026-02-25T05:00:00Z","v":573532,"vw":16.209478},{"c":13.97,"h":16.32,"l":12.425,"n":4318,"o":16.3,"t":"2026-02-26T05:00:00Z","v":460261,"vw":13.996639},{"c":18.46,"h":19.75,"l":13.51,"n":10076,"o":14.24,"t":"2026-02-27T05:00:00Z","v":1097826,"vw":17.324091},{"c":17.95,"h":18.05,"l":14,"n":11595,"o":18.01,"t":"2026-03-02T05:00:00Z","v":1301271,"vw":16.175761},{"c":21.12,"h":21.9,"l":17.5,"n":15564,"o":18.59,"t":"2026-03-03T05:00:00Z","v":1899381,"vw":20.140001},{"c":25.88,"h":26.9,"l":21.5,"n":18712,"o":24.405,"t":"2026-03-04T05:00:00Z","v":2185003,"vw":24.419649},{"c":21.69,"h":26.64,"l":20.7401,"n":16774,"o":26.25,"t":"2026-03-05T05:00:00Z","v":1963411,"vw":22.994307},{"c":17.5,"h":18.18,"l":16.1,"n":22037,"o":17.5,"t":"2026-03-06T05:00:00Z","v":3407221,"vw":17.076727},{"c":15.58,"h":17.35,"l":14.82,"n":14817,"o":17.35,"t":"2026-03-09T04:00:00Z","v":1845371,"vw":15.661107},{"c":17.77,"h":17.9,"l":15.1,"n":14127,"o":16.12,"t":"2026-03-10T04:00:00Z","v":1715834,"vw":16.624334},{"c":16.87,"h":17.66,"l":16,"n":10172,"o":17.55,"t":"2026-03-11T04:00:00Z","v":1652426,"vw":16.794349},{"c":14.22,"h":16.58,"l":14.2,"n":12153,"o":16.57,"t":"2026-03-12T04:00:00Z","v":1668178,"vw":15.201055},{"c":11.985,"h":14.52,"l":11.51,"n":23958,"o":14.52,"t":"2026-03-13T04:00:00Z","v":2682776,"vw":12.447648},{"c":11.25,"h":12.7399,"l":10.49,"n":16846,"o":12.7,"t":"2026-03-16T04:00:00Z","v":2103282,"vw":11.278816},{"c":13.75,"h":13.82,"l":11.4401,"n":19491,"o":11.5,"t":"2026-03-17T04:00:00Z","v":2899597,"vw":12.972591},{"c":13.86,"h":14.25,"l":13,"n":10947,"o":13.5,"t":"2026-03-18T04:00:00Z","v":1526343,"vw":13.756385},{"c":14.18,"h":14.45,"l":13,"n":11261,"o":13.274,"t":"2026-03-19T04:00:00Z","v":1333265,"vw":13.775544},{"c":12.09,"h":14.4,"l":11.9201,"n":13014,"o":14.35,"t":"2026-03-20T04:00:00Z","v":1598103,"vw":12.655316},{"c":11.58,"h":12.35,"l":10.56,"n":14952,"o":12.29,"t":"2026-03-23T04:00:00Z","v":2136107,"vw":11.580456},{"c":10.79,"h":11.59,"l":10.53,"n":16413,"o":11.58,"t":"2026-03-24T04:00:00Z","v":1875347,"vw":10.870793},{"c":10.72,"h":11.86,"l":10.66,"n":9981,"o":11.02,"t":"2026-03-25T04:00:00Z","v":1452457,"vw":11.144654},{"c":9.98,"h":10.7,"l":9.666,"n":15828,"o":10.66,"t":"2026-03-26T04:00:00Z","v":1614710,"vw":10.06686},{"c":9.98,"h":9.99,"l":9.26,"n":9392,"o":9.7,"t":"2026-03-27T04:00:00Z","v":1024210,"vw":9.673895},{"c":9.53,"h":10.44,"l":9.24,"n":8946,"o":10.0922,"t":"2026-03-30T04:00:00Z","v":1206664,"vw":9.800286},{"c":9.76,"h":10.1,"l":9.26,"n":9014,"o":9.83,"t":"2026-03-31T04:00:00Z","v":1385814,"vw":9.625385},{"c":9.11,"h":10.4,"l":9.02,"n":10842,"o":10.17,"t":"2026-04-01T04:00:00Z","v":1562064,"vw":9.450982},{"c":9.19,"h":9.52,"l":8.66,"n":7177,"o":8.86,"t":"2026-04-02T04:00:00Z","v":1146029,"vw":9.215522},{"c":8.69,"h":9.35,"l":8.55,"n":6579,"o":9.28,"t":"2026-04-06T04:00:00Z","v":886645,"vw":8.769496},{"c":7.84,"h":8.85,"l":7.43,"n":13445,"o":8.54,"t":"2026-04-07T04:00:00Z","v":1720738,"vw":7.879372},{"c":7.99,"h":8.6466,"l":7.6008,"n":9471,"o":8.33,"t":"2026-04-08T04:00:00Z","v":1532048,"vw":8.039971},{"c":9.88,"h":9.925,"l":8.33,"n":19530,"o":8.42,"t":"2026-04-09T04:00:00Z","v":3122239,"vw":9.198669},{"c":11.79,"h":12.48,"l":9.75,"n":27024,"o":9.96,"t":"2026-04-10T04:00:00Z","v":4079580,"vw":11.665569},{"c":12.85,"h":13,"l":11.06,"n":16738,"o":11.7,"t":"2026-04-13T04:00:00Z","v":2164461,"vw":12.327995},{"c":12.41,"h":13.75,"l":11.77,"n":13740,"o":13.49,"t":"2026-04-14T04:00:00Z","v":1784849,"vw":12.446458},{"c":12.81,"h":13.2278,"l":11.96,"n":11270,"o":12.68,"t":"2026-04-15T04:00:00Z","v":1457181,"vw":12.730535},{"c":11.69,"h":13.1378,"l":11.595,"n":12875,"o":13.1378,"t":"2026-04-16T04:00:00Z","v":1668510,"vw":12.041427},{"c":11.37,"h":12.38,"l":11.2,"n":11082,"o":12.2,"t":"2026-04-17T04:00:00Z","v":1563228,"vw":11.69861},{"c":10.9,"h":11.32,"l":10.65,"n":7537,"o":11.2,"t":"2026-04-20T04:00:00Z","v":1084032,"vw":10.928483},{"c":10.09,"h":10.81,"l":9.98,"n":10325,"o":10.7,"t":"2026-04-21T04:00:00Z","v":1336297,"vw":10.264894},{"c":9.39,"h":9.97,"l":9.11,"n":15165,"o":9.97,"t":"2026-04-22T04:00:00Z","v":2259302,"vw":9.415572},{"c":8.63,"h":9.3,"l":8.5,"n":12844,"o":9.28,"t":"2026-04-23T04:00:00Z","v":1775449,"vw":8.766214},{"c":8.86,"h":8.9,"l":8.2744,"n":9505,"o":8.62,"t":"2026-04-24T04:00:00Z","v":1361744,"vw":8.661715},{"c":8.86,"h":9,"l":8.48,"n":12740,"o":8.86,"t":"2026-04-27T04:00:00Z","v":1508272,"vw":8.753668},{"c":8.98,"h":9.3168,"l":8.68,"n":13944,"o":8.89,"t":"2026-04-28T04:00:00Z","v":1693032,"vw":9.017791},{"c":8.1,"h":8.98,"l":8,"n":11689,"o":8.97,"t":"2026-04-29T04:00:00Z","v":1502757,"vw":8.265139},{"c":8.69,"h":8.77,"l":8.02,"n":11953,"o":8.21,"t":"2026-04-30T04:00:00Z","v":1636895,"vw":8.534931},{"c":9.85,"h":10.09,"l":8.73,"n":17243,"o":8.785,"t":"2026-05-01T04:00:00Z","v":2410045,"vw":9.652939},{"c":9.45,"h":10.28,"l":9.31,"n":15538,"o":9.85,"t":"2026-05-04T04:00:00Z","v":1953508,"vw":9.848073},{"c":9.43,"h":9.785,"l":9.3301,"n":11958,"o":9.65,"t":"2026-05-05T04:00:00Z","v":1394778,"vw":9.528962},{"c":10.44,"h":10.52,"l":9.5,"n":15660,"o":9.58,"t":"2026-05-06T04:00:00Z","v":2405853,"vw":10.130676},{"c":9.55,"h":10.46,"l":9.3,"n":13521,"o":10.44,"t":"2026-05-07T04:00:00Z","v":2020076,"vw":9.739772},{"c":9.89,"h":9.95,"l":9.3,"n":8272,"o":9.8,"t":"2026-05-08T04:00:00Z","v":1252824,"vw":9.70614},{"c":9.36,"h":9.85,"l":9.2,"n":12263,"o":9.85,"t":"2026-05-11T04:00:00Z","v":1629634,"vw":9.403754},{"c":9.1,"h":9.67,"l":8.89,"n":11720,"o":9.29,"t":"2026-05-12T04:00:00Z","v":1158044,"vw":9.17955},{"c":8.89,"h":9.21,"l":8.8,"n":9335,"o":8.99,"t":"2026-05-13T04:00:00Z","v":1166951,"vw":9.000321},{"c":8.89,"h":9,"l":8.41,"n":9178,"o":8.9,"t":"2026-05-14T04:00:00Z","v":1269708,"vw":8.784602},{"c":8.64,"h":8.86,"l":8.4201,"n":8056,"o":8.7394,"t":"2026-05-15T04:00:00Z","v":915393,"vw":8.610657},{"c":8.78,"h":8.84,"l":8.21,"n":10305,"o":8.52,"t":"2026-05-18T04:00:00Z","v":1159678,"vw":8.575134},{"c":8.92,"h":9.1,"l":8.51,"n":12431,"o":8.88,"t":"2026-05-19T04:00:00Z","v":1445148,"vw":8.851108},{"c":8.94,"h":9.11,"l":8.67,"n":10450,"o":9.01,"t":"2026-05-20T04:00:00Z","v":1143429,"vw":9.008442},{"c":9.66,"h":9.8,"l":8.88,"n":15765,"o":9.05,"t":"2026-05-21T04:00:00Z","v":2061872,"vw":9.398953},{"c":9.79,"h":10.36,"l":9.51,"n":11161,"o":9.65,"t":"2026-05-22T04:00:00Z","v":1235985,"vw":9.92503},{"c":10.55,"h":10.7293,"l":9.71,"n":20343,"o":10.08,"t":"2026-05-26T04:00:00Z","v":2473257,"vw":10.319182},{"c":9.46,"h":10.41,"l":9.065,"n":16023,"o":10.41,"t":"2026-05-27T04:00:00Z","v":2198879,"vw":9.397499},{"c":9.73,"h":10.1399,"l":9.294,"n":14064,"o":9.5,"t":"2026-05-28T04:00:00Z","v":2069605,"vw":9.831881},{"c":9.16,"h":9.95,"l":9.08,"n":13857,"o":9.94,"t":"2026-05-29T04:00:00Z","v":1962959,"vw":9.388619},{"c":10.99,"h":11.47,"l":9.34,"n":25391,"o":9.39,"t":"2026-06-01T04:00:00Z","v":4239741,"vw":10.961427},{"c":11.64,"h":12.173,"l":10.72,"n":18945,"o":10.77,"t":"2026-06-02T04:00:00Z","v":2646169,"vw":11.560013},{"c":13.8,"h":13.83,"l":10.38,"n":32145,"o":11.37,"t":"2026-06-03T04:00:00Z","v":4897488,"vw":12.300678},{"c":13.74,"h":14.13,"l":12.81,"n":30098,"o":14.1,"t":"2026-06-04T04:00:00Z","v":4039990,"vw":13.551481},{"c":12.48,"h":13.72,"l":12.02,"n":19313,"o":13.6,"t":"2026-06-05T04:00:00Z","v":2371985,"vw":12.541153},{"c":14.17,"h":14.67,"l":12.165,"n":28258,"o":12.95,"t":"2026-06-08T04:00:00Z","v":3361051,"vw":13.936124},{"c":12.53,"h":14.12,"l":11.9501,"n":22942,"o":14.12,"t":"2026-06-09T04:00:00Z","v":2877187,"vw":12.807087},{"c":13.91,"h":14.165,"l":12.25,"n":25769,"o":12.31,"t":"2026-06-10T04:00:00Z","v":2925021,"vw":13.472949},{"c":14.06,"h":14.4,"l":13.38,"n":15989,"o":13.89,"t":"2026-06-11T04:00:00Z","v":1754031,"vw":13.970272},{"c":15.22,"h":16.71,"l":14.21,"n":32364,"o":14.395,"t":"2026-06-12T04:00:00Z","v":4037765,"vw":15.832881},{"c":15.4,"h":17.7843,"l":15.17,"n":25626,"o":16.48,"t":"2026-06-15T04:00:00Z","v":2754469,"vw":16.289391},{"c":14.59,"h":16.56,"l":14.48,"n":21933,"o":15.63,"t":"2026-06-16T04:00:00Z","v":2660419,"vw":14.937259},{"c":16.61,"h":16.75,"l":14.42,"n":21279,"o":14.92,"t":"2026-06-17T04:00:00Z","v":2642059,"vw":15.998579},{"c":17.78,"h":17.95,"l":16.141,"n":26819,"o":17,"t":"2026-06-18T04:00:00Z","v":6908342,"vw":17.57416},{"c":19.7,"h":19.76,"l":18.1,"n":22778,"o":18.2,"t":"2026-06-22T04:00:00Z","v":2564470,"vw":19.180241},{"c":19.17,"h":20.59,"l":17.95,"n":21255,"o":18.09,"t":"2026-06-23T04:00:00Z","v":2594959,"vw":19.256331},{"c":16.67,"h":19.03,"l":16.3,"n":24890,"o":19.03,"t":"2026-06-24T04:00:00Z","v":2523737,"vw":16.991726},{"c":14.25,"h":16.6,"l":13.3,"n":34607,"o":16.59,"t":"2026-06-25T04:00:00Z","v":4286254,"vw":14.235427},{"c":14.68,"h":15.3993,"l":13.64,"n":31042,"o":13.87,"t":"2026-06-26T04:00:00Z","v":10538107,"vw":14.659233},{"c":14.23,"h":14.78,"l":13.3,"n":18806,"o":14.78,"t":"2026-06-29T04:00:00Z","v":2085015,"vw":14.044585},{"c":14.45,"h":14.85,"l":13.62,"n":22994,"o":14.45,"t":"2026-06-30T04:00:00Z","v":2439558,"vw":14.293174},{"c":14.99,"h":16,"l":14,"n":24506,"o":14.785,"t":"2026-07-01T04:00:00Z","v":2876149,"vw":15.042831},{"c":13.28,"h":15.99,"l":13.06,"n":31315,"o":15.23,"t":"2026-07-02T04:00:00Z","v":3241283,"vw":13.968487},{"c":12.74,"h":14.005,"l":12.56,"n":28309,"o":13.28,"t":"2026-07-06T04:00:00Z","v":2901462,"vw":13.227466},{"c":12.18,"h":12.66,"l":11.46,"n":25163,"o":12.56,"t":"2026-07-07T04:00:00Z","v":2555227,"vw":12.095185},{"c":12.9,"h":13.25,"l":11.95,"n":16416,"o":11.95,"t":"2026-07-08T04:00:00Z","v":1590478,"vw":12.657561},{"c":12.98,"h":13.435,"l":12.75,"n":10383,"o":12.92,"t":"2026-07-09T04:00:00Z","v":1096792,"vw":13.064314},{"c":12.28,"h":13.49,"l":12.26,"n":11981,"o":13,"t":"2026-07-10T04:00:00Z","v":1199254,"vw":12.670208},{"c":11.07,"h":12.095,"l":10.615,"n":22253,"o":12,"t":"2026-07-13T04:00:00Z","v":2312158,"vw":11.033444},{"c":10.77,"h":11.23,"l":10.48,"n":14161,"o":11.23,"t":"2026-07-14T04:00:00Z","v":1166148,"vw":10.774936},{"c":10.84,"h":11,"l":10.48,"n":9897,"o":10.71,"t":"2026-07-15T04:00:00Z","v":1059284,"vw":10.742837},{"c":9.79,"h":10.8,"l":9.35,"n":23327,"o":10.68,"t":"2026-07-16T04:00:00Z","v":2359904,"vw":9.721957},{"c":8.885,"h":9.8,"l":8.88,"n":17780,"o":9.46,"t":"2026-07-17T04:00:00Z","v":1906413,"vw":9.306068},{"c":8.4,"h":9.02,"l":7.99,"n":23617,"o":8.99,"t":"2026-07-20T04:00:00Z","v":2833000,"vw":8.229005},{"c":9,"h":9.25,"l":8.56,"n":18388,"o":8.57,"t":"2026-07-21T04:00:00Z","v":1980188,"vw":8.976515},{"c":8.19,"h":9.08,"l":8.16,"n":18256,"o":8.89,"t":"2026-07-22T04:00:00Z","v":1729338,"vw":8.455393},{"c":7.47,"h":8.17,"l":7.33,"n":25236,"o":8,"t":"2026-07-23T04:00:00Z","v":3165686,"vw":7.523498},{"c":7.025,"h":7.5698,"l":6.825,"n":25056,"o":7.53,"t":"2026-07-24T04:00:00Z","v":3135363,"vw":6.99033},{"c":7.75,"h":7.82,"l":7.18,"n":21038,"o":7.19,"t":"2026-07-27T04:00:00Z","v":2397595,"vw":7.553475},{"c":7.33,"h":7.95,"l":7.08,"n":20329,"o":7.73,"t":"2026-07-28T04:00:00Z","v":2231412,"vw":7.384183},{"c":7.49,"h":8.5,"l":7.38,"n":49121,"o":7.74,"t":"2026-07-29T04:00:00Z","v":7166545,"vw":7.999726},{"c":8.815,"h":8.86,"l":7.56,"n":35149,"o":7.97,"t":"2026-07-30T04:00:00Z","v":4409142,"vw":8.292843},{"c":8.78,"h":9.5,"l":8.7,"n":35764,"o":9.26,"t":"2026-07-31T04:00:00Z","v":4303040,"vw":9.007816},{"c":9.88,"h":10.46,"l":8.71,"n":34184,"o":8.96,"t":"2026-08-03T04:00:00Z","v":4004961,"vw":9.937807},{"c":10.91,"h":11.09,"l":9.99,"n":32581,"o":10.22,"t":"2026-08-04T04:00:00Z","v":3935342,"vw":10.572235},{"c":9.7,"h":11.35,"l":9.66,"n":36139,"o":11.35,"t":"2026-08-05T04:00:00Z","v":3979742,"vw":10.224717},{"c":10.69,"h":10.8876,"l":9.32,"n":26149,"o":9.62,"t":"2026-08-06T04:00:00Z","v":2835611,"vw":10.397092},{"c":12.27,"h":12.4791,"l":11,"n":33405,"o":11,"t":"2026-08-07T04:00:00Z","v":3894320,"vw":11.978259},{"c":12.985,"h":13.455,"l":12.43,"n":39827,"o":13.055,"t":"2026-08-10T04:00:00Z","v":4683658,"vw":13.026738},{"c":12.75,"h":13.13,"l":12.432,"n":25334,"o":12.58,"t":"2026-08-11T04:00:00Z","v":2138881,"vw":12.761849},{"c":12.54,"h":13.45,"l":12.4801,"n":22242,"o":13.13,"t":"2026-08-12T04:00:00Z","v":1971153,"vw":12.895706},{"c":12.95,"h":13.385,"l":12.0601,"n":19701,"o":12.54,"t":"2026-08-13T04:00:00Z","v":2653926,"vw":12.889727},{"c":14.72,"h":15.35,"l":13.12,"n":43977,"o":13.235,"t":"2026-08-14T04:00:00Z","v":5131179,"vw":14.644135},{"c":13.855,"h":14.66,"l":12.65,"n":29940,"o":14.66,"t":"2026-08-17T04:00:00Z","v":3281247,"vw":13.446818},{"c":13.5,"h":14,"l":13.0804,"n":20186,"o":13.19,"t":"2026-08-18T04:00:00Z","v":1881586,"vw":13.648073},{"c":12.51,"h":13.6499,"l":12.4,"n":19405,"o":13.45,"t":"2026-08-19T04:00:00Z","v":2063645,"vw":12.702192},{"c":11.08,"h":12.19,"l":10.93,"n":28171,"o":12.06,"t":"2026-08-20T04:00:00Z","v":2918399,"vw":11.329923},{"c":12.5,"h":12.5,"l":11.12,"n":21000,"o":11.31,"t":"2026-08-21T04:00:00Z","v":2909158,"vw":12.196161},{"c":11.09,"h":12.17,"l":11.02,"n":22270,"o":11.9,"t":"2026-08-24T04:00:00Z","v":2691787,"vw":11.338538},{"c":12.16,"h":12.2,"l":11.12,"n":17965,"o":11.33,"t":"2026-08-25T04:00:00Z","v":2212995,"vw":11.798014},{"c":11.55,"h":12.32,"l":11.395,"n":12894,"o":11.77,"t":"2026-08-26T04:00:00Z","v":1415781,"vw":11.687366},{"c":11.42,"h":11.68,"l":11.25,"n":11622,"o":11.53,"t":"2026-08-27T04:00:00Z","v":1164935,"vw":11.438199},{"c":10.4,"h":11.34,"l":10.38,"n":17181,"o":11.2,"t":"2026-08-28T04:00:00Z","v":2042410,"vw":10.763986},{"c":10.35,"h":10.59,"l":10.12,"n":14458,"o":10.32,"t":"2026-08-31T04:00:00Z","v":1203469,"vw":10.352737},{"c":9.98,"h":10.26,"l":9.8079,"n":19507,"o":10,"t":"2026-09-01T04:00:00Z","v":2313380,"vw":10.015982},{"c":10.21,"h":10.46,"l":9.73,"n":16816,"o":10.11,"t":"2026-09-02T04:00:00Z","v":1773775,"vw":10.050997},{"c":10.06,"h":10.4,"l":9.97,"n":12266,"o":10.21,"t":"2026-09-03T04:00:00Z","v":1163566,"vw":10.130687},{"c":10.1,"h":10.66,"l":9.96,"n":12475,"o":10.06,"t":"2026-09-04T04:00:00Z","v":1324144,"vw":10.157663},{"c":10.09,"h":10.55,"l":10,"n":16876,"o":10.035,"t":"2026-09-08T04:00:00Z","v":1541103,"vw":10.228299},{"c":9.54,"h":10.34,"l":9.51,"n":19043,"o":10.05,"t":"2026-09-09T04:00:00Z","v":1801388,"vw":9.732609},{"c":8.79,"h":9.32,"l":8.76,"n":20592,"o":9.25,"t":"2026-09-10T04:00:00Z","v":2603111,"vw":8.983944},{"c":8.41,"h":8.88,"l":8.36,"n":20632,"o":8.88,"t":"2026-09-11T04:00:00Z","v":2473564,"vw":8.571531},{"c":8.52,"h":8.65,"l":8.12,"n":20933,"o":8.22,"t":"2026-09-14T04:00:00Z","v":2069662,"vw":8.459933},{"c":8.465,"h":8.5187,"l":8.28,"n":13689,"o":8.45,"t":"2026-09-15T04:00:00Z","v":1426914,"vw":8.377788},{"c":8.15,"h":8.59,"l":7.93,"n":16986,"o":8.54,"t":"2026-09-16T04:00:00Z","v":2371047,"vw":8.174767},{"c":8.25,"h":8.67,"l":8.25,"n":17208,"o":8.61,"t":"2026-09-17T04:00:00Z","v":1934071,"vw":8.441333},{"c":8.26,"h":8.3699,"l":8.01,"n":17442,"o":8.27,"t":"2026-09-18T04:00:00Z","v":4562024,"vw":8.231527},{"c":9.33,"h":9.35,"l":8.7,"n":22078,"o":8.8,"t":"2026-09-21T04:00:00Z","v":2951019,"vw":9.06073},{"c":9.03,"h":9.42,"l":8.83,"n":17003,"o":9.4,"t":"2026-09-22T04:00:00Z","v":1973869,"vw":9.050058},{"c":8.67,"h":8.9,"l":8.5401,"n":12995,"o":8.9,"t":"2026-09-23T04:00:00Z","v":1547986,"vw":8.686192},{"c":8.52,"h":8.65,"l":8.13,"n":13220,"o":8.38,"t":"2026-09-24T04:00:00Z","v":1632450,"vw":8.469811},{"c":8.9,"h":8.9,"l":8.38,"n":14313,"o":8.605,"t":"2026-09-25T04:00:00Z","v":1726482,"vw":8.757567},{"c":8.42,"h":8.7054,"l":8.36,"n":13537,"o":8.56,"t":"2026-09-28T04:00:00Z","v":1583670,"vw":8.496129},{"c":8,"h":8.6999,"l":7.99,"n":16177,"o":8.6,"t":"2026-09-29T04:00:00Z","v":2358442,"vw":8.115922},{"c":8.17,"h":8.49,"l":8.08,"n":14491,"o":8.13,"t":"2026-09-30T04:00:00Z","v":1847319,"vw":8.250726},{"c":8.11,"h":8.21,"l":7.83,"n":17545,"o":8.12,"t":"2026-10-01T04:00:00Z","v":2039722,"vw":7.97405},{"c":8.12,"h":8.406,"l":8.07,"n":13831,"o":8.3,"t":"2026-10-02T04:00:00Z","v":1302473,"vw":8.187174},{"c":8.11,"h":8.26,"l":8.04,"n":8918,"o":8.225,"t":"2026-10-05T04:00:00Z","v":882459,"vw":8.131085},{"c":8.12,"h":8.38,"l":8.05,"n":11075,"o":8.13,"t":"2026-10-06T04:00:00Z","v":971128,"vw":8.20498},{"c":7.93,"h":7.94,"l":7.7302,"n":12431,"o":7.92,"t":"2026-10-07T04:00:00Z","v":1389596,"vw":7.836322},{"c":7.58,"h":7.83,"l":7.485,"n":13662,"o":7.72,"t":"2026-10-08T04:00:00Z","v":2073597,"vw":7.608591},{"c":7.32,"h":7.75,"l":7.1313,"n":18752,"o":7.7,"t":"2026-10-09T04:00:00Z","v":1988115,"vw":7.283553},{"c":6.88,"h":7.2403,"l":6.82,"n":20092,"o":7.2,"t":"2026-10-12T04:00:00Z","v":2443345,"vw":6.948568},{"c":6.72,"h":6.875,"l":6.62,"n":12885,"o":6.67,"t":"2026-10-13T04:00:00Z","v":1417203,"vw":6.749246},{"c":6.17,"h":6.51,"l":6.045,"n":16795,"o":6.51,"t":"2026-10-14T04:00:00Z","v":2271131,"vw":6.234279},{"c":6.68,"h":6.7,"l":5.9101,"n":18612,"o":6.01,"t":"2026-10-15T04:00:00Z","v":2389845,"vw":6.437648},{"c":7.23,"h":7.36,"l":6.6,"n":23346,"o":6.75,"t":"2026-10-16T04:00:00Z","v":3880721,"vw":7.138207},{"c":7.01,"h":7.49,"l":6.77,"n":17263,"o":7.42,"t":"2026-10-19T04:00:00Z","v":2316623,"vw":6.980868},{"c":7.13,"h":7.28,"l":6.765,"n":13751,"o":6.95,"t":"2026-10-20T04:00:00Z","v":1591243,"vw":7.122357},{"c":7.11,"h":7.49,"l":7.0001,"n":14732,"o":7.49,"t":"2026-10-21T04:00:00Z","v":1829216,"vw":7.164884},{"c":6.905,"h":7.15,"l":6.83,"n":8240,"o":6.94,"t":"2026-10-22T04:00:00Z","v":817273,"vw":6.98856}],"volatilityBars":[{"c":8.78,"h":8.9,"l":8.65,"n":80,"o":8.76,"t":"2026-09-21T08:00:00Z","v":6218,"vw":8.804936},{"c":8.95,"h":8.95,"l":8.88,"n":15,"o":8.95,"t":"2026-09-21T08:15:00Z","v":2844,"vw":8.914086},{"c":8.77,"h":8.8,"l":8.77,"n":15,"o":8.8,"t":"2026-09-21T08:45:00Z","v":1445,"vw":8.788462},{"c":8.81,"h":8.89,"l":8.76,"n":10,"o":8.85,"t":"2026-09-21T09:00:00Z","v":3300,"vw":8.844455},{"c":8.75,"h":8.81,"l":8.75,"n":12,"o":8.8,"t":"2026-09-21T09:15:00Z","v":5595,"vw":8.764783},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-09-21T09:30:00Z","v":1000,"vw":8.89},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-21T09:45:00Z","v":150,"vw":8.85},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-09-21T10:00:00Z","v":115,"vw":8.77},{"c":8.7793,"h":8.7793,"l":8.7793,"n":1,"o":8.7793,"t":"2026-09-21T10:15:00Z","v":140,"vw":8.7793},{"c":8.67,"h":8.79,"l":8.65,"n":30,"o":8.725,"t":"2026-09-21T10:30:00Z","v":6531,"vw":8.679963},{"c":8.8099,"h":8.8099,"l":8.68,"n":52,"o":8.76,"t":"2026-09-21T11:00:00Z","v":7698,"vw":8.759028},{"c":8.8,"h":8.8,"l":8.76,"n":6,"o":8.76,"t":"2026-09-21T11:15:00Z","v":828,"vw":8.78846},{"c":8.77,"h":8.81,"l":8.77,"n":8,"o":8.798,"t":"2026-09-21T11:30:00Z","v":4637,"vw":8.802634},{"c":8.79,"h":8.8099,"l":8.78,"n":16,"o":8.8099,"t":"2026-09-21T11:45:00Z","v":2150,"vw":8.796549},{"c":8.76,"h":8.8099,"l":8.76,"n":21,"o":8.8097,"t":"2026-09-21T12:00:00Z","v":8650,"vw":8.789207},{"c":8.76,"h":8.78,"l":8.7,"n":90,"o":8.7781,"t":"2026-09-21T12:15:00Z","v":44279,"vw":8.741934},{"c":8.77,"h":8.77,"l":8.71,"n":61,"o":8.77,"t":"2026-09-21T12:30:00Z","v":33723,"vw":8.744911},{"c":8.75,"h":8.77,"l":8.75,"n":43,"o":8.75,"t":"2026-09-21T12:45:00Z","v":46063,"vw":8.753452},{"c":8.75,"h":8.8,"l":8.71,"n":85,"o":8.77,"t":"2026-09-21T13:00:00Z","v":21957,"vw":8.757608},{"c":8.72,"h":8.75,"l":8.62,"n":123,"o":8.71,"t":"2026-09-21T13:15:00Z","v":16005,"vw":8.693331},{"c":8.87,"h":9.07,"l":8.7,"n":2717,"o":8.78,"t":"2026-09-21T13:30:00Z","v":479639,"vw":8.890707},{"c":8.885,"h":8.98,"l":8.81,"n":1769,"o":8.86,"t":"2026-09-21T13:45:00Z","v":250509,"vw":8.889331},{"c":8.8565,"h":8.9,"l":8.81,"n":851,"o":8.885,"t":"2026-09-21T14:00:00Z","v":97619,"vw":8.852076},{"c":8.9,"h":8.93,"l":8.84,"n":857,"o":8.84,"t":"2026-09-21T14:15:00Z","v":98041,"vw":8.900318},{"c":8.94,"h":8.97,"l":8.85,"n":627,"o":8.89,"t":"2026-09-21T14:30:00Z","v":100972,"vw":8.909977},{"c":8.8688,"h":8.94,"l":8.86,"n":623,"o":8.935,"t":"2026-09-21T14:45:00Z","v":58693,"vw":8.901692},{"c":8.9865,"h":8.99,"l":8.87,"n":661,"o":8.87,"t":"2026-09-21T15:00:00Z","v":68589,"vw":8.943649},{"c":9.09,"h":9.1,"l":8.965,"n":1056,"o":8.98,"t":"2026-09-21T15:15:00Z","v":171572,"vw":9.03485},{"c":9.1447,"h":9.1464,"l":9.07,"n":676,"o":9.0899,"t":"2026-09-21T15:30:00Z","v":85364,"vw":9.110897},{"c":9.1481,"h":9.22,"l":9.14,"n":814,"o":9.15,"t":"2026-09-21T15:45:00Z","v":93009,"vw":9.180579},{"c":9.21,"h":9.21,"l":9.13,"n":597,"o":9.15,"t":"2026-09-21T16:00:00Z","v":51699,"vw":9.173069},{"c":9.24,"h":9.25,"l":9.18,"n":779,"o":9.22,"t":"2026-09-21T16:15:00Z","v":68865,"vw":9.225022},{"c":9.2,"h":9.26,"l":9.2,"n":416,"o":9.24,"t":"2026-09-21T16:30:00Z","v":31359,"vw":9.22974},{"c":9.19,"h":9.22,"l":9.179,"n":503,"o":9.19,"t":"2026-09-21T16:45:00Z","v":32618,"vw":9.201977},{"c":9.22,"h":9.25,"l":9.18,"n":466,"o":9.18,"t":"2026-09-21T17:00:00Z","v":47948,"vw":9.207886},{"c":9.19,"h":9.24,"l":9.18,"n":389,"o":9.235,"t":"2026-09-21T17:15:00Z","v":48508,"vw":9.211677},{"c":9.195,"h":9.215,"l":9.17,"n":549,"o":9.18,"t":"2026-09-21T17:30:00Z","v":55268,"vw":9.186581},{"c":9.18,"h":9.2,"l":9.16,"n":439,"o":9.195,"t":"2026-09-21T17:45:00Z","v":32666,"vw":9.175948},{"c":9.11,"h":9.19,"l":9.1,"n":646,"o":9.19,"t":"2026-09-21T18:00:00Z","v":107302,"vw":9.130173},{"c":9.14,"h":9.15,"l":9.08,"n":598,"o":9.095,"t":"2026-09-21T18:15:00Z","v":50535,"vw":9.116321},{"c":9.15,"h":9.15,"l":9.1246,"n":494,"o":9.14,"t":"2026-09-21T18:30:00Z","v":28119,"vw":9.136837},{"c":9.14,"h":9.17,"l":9.14,"n":426,"o":9.155,"t":"2026-09-21T18:45:00Z","v":25663,"vw":9.155702},{"c":9.21,"h":9.245,"l":9.13,"n":680,"o":9.14,"t":"2026-09-21T19:00:00Z","v":88456,"vw":9.20676},{"c":9.2,"h":9.245,"l":9.2,"n":563,"o":9.21,"t":"2026-09-21T19:15:00Z","v":70266,"vw":9.231777},{"c":9.2562,"h":9.28,"l":9.195,"n":810,"o":9.195,"t":"2026-09-21T19:30:00Z","v":86925,"vw":9.247943},{"c":9.345,"h":9.35,"l":9.22,"n":1822,"o":9.25,"t":"2026-09-21T19:45:00Z","v":178940,"vw":9.298191},{"c":9.39,"h":9.39,"l":8.8,"n":69,"o":9.33,"t":"2026-09-21T20:00:00Z","v":157724,"vw":9.300835},{"c":9.42,"h":9.42,"l":9.38,"n":27,"o":9.3995,"t":"2026-09-21T20:15:00Z","v":8572,"vw":9.390848},{"c":9.48,"h":9.48,"l":9.4,"n":3,"o":9.4,"t":"2026-09-21T20:30:00Z","v":698,"vw":9.427164},{"c":9.33,"h":9.42,"l":9.33,"n":25,"o":9.42,"t":"2026-09-21T20:45:00Z","v":8637,"vw":9.347249},{"c":9.3,"h":9.3276,"l":9.3,"n":6,"o":9.3276,"t":"2026-09-21T21:15:00Z","v":1167,"vw":9.307165},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-09-21T21:30:00Z","v":2149,"vw":9.34},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-09-21T21:45:00Z","v":300,"vw":9.39},{"c":9.4,"h":9.4,"l":9.31,"n":6,"o":9.3117,"t":"2026-09-21T22:00:00Z","v":836,"vw":9.333188},{"c":9.4,"h":9.4,"l":9.3892,"n":4,"o":9.4,"t":"2026-09-21T22:15:00Z","v":850,"vw":9.397288},{"c":9.4,"h":9.4,"l":9.3907,"n":10,"o":9.3914,"t":"2026-09-21T22:30:00Z","v":7096,"vw":9.399284},{"c":9.3,"h":9.4,"l":9.3,"n":54,"o":9.4,"t":"2026-09-21T22:45:00Z","v":17703,"vw":9.306277},{"c":9.3811,"h":9.3811,"l":9.37,"n":3,"o":9.37,"t":"2026-09-21T23:00:00Z","v":1070,"vw":9.371037},{"c":9.3897,"h":9.3897,"l":9.33,"n":2,"o":9.33,"t":"2026-09-21T23:15:00Z","v":3418,"vw":9.33524},{"c":9.38,"h":9.3897,"l":9.355,"n":18,"o":9.36,"t":"2026-09-21T23:30:00Z","v":8465,"vw":9.376687},{"c":9.3885,"h":9.4,"l":9.385,"n":9,"o":9.3969,"t":"2026-09-21T23:45:00Z","v":1199,"vw":9.392753},{"c":9.22,"h":9.39,"l":9.2,"n":24,"o":9.39,"t":"2026-09-22T08:00:00Z","v":4922,"vw":9.27409},{"c":9.39,"h":9.4,"l":9.39,"n":13,"o":9.4,"t":"2026-09-22T08:15:00Z","v":1570,"vw":9.393},{"c":9.39,"h":9.39,"l":9.37,"n":5,"o":9.37,"t":"2026-09-22T08:30:00Z","v":2000,"vw":9.388},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-22T08:45:00Z","v":200,"vw":9.5},{"c":9.4,"h":9.5,"l":9.4,"n":13,"o":9.5,"t":"2026-09-22T09:00:00Z","v":3790,"vw":9.481078},{"c":9.49,"h":9.49,"l":9.41,"n":3,"o":9.41,"t":"2026-09-22T09:15:00Z","v":521,"vw":9.444088},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-09-22T09:45:00Z","v":1000,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-09-22T10:00:00Z","v":150,"vw":9.48},{"c":9.49,"h":9.49,"l":9.48,"n":4,"o":9.48,"t":"2026-09-22T10:15:00Z","v":333,"vw":9.483333},{"c":9.48,"h":9.5,"l":9.48,"n":7,"o":9.5,"t":"2026-09-22T10:30:00Z","v":1203,"vw":9.487273},{"c":9.47,"h":9.48,"l":9.47,"n":19,"o":9.48,"t":"2026-09-22T10:45:00Z","v":2846,"vw":9.474444},{"c":9.5,"h":9.5,"l":9.42,"n":43,"o":9.5,"t":"2026-09-22T11:00:00Z","v":24827,"vw":9.461907},{"c":9.4983,"h":9.5,"l":9.4873,"n":11,"o":9.5,"t":"2026-09-22T11:15:00Z","v":3110,"vw":9.49711},{"c":9.5,"h":9.5,"l":9.475,"n":8,"o":9.4969,"t":"2026-09-22T11:30:00Z","v":1194,"vw":9.495568},{"c":9.4828,"h":9.4921,"l":9.45,"n":15,"o":9.46,"t":"2026-09-22T11:45:00Z","v":5486,"vw":9.456584},{"c":9.55,"h":9.55,"l":9.45,"n":54,"o":9.45,"t":"2026-09-22T12:00:00Z","v":8447,"vw":9.491361},{"c":9.53,"h":9.5494,"l":9.51,"n":16,"o":9.5494,"t":"2026-09-22T12:15:00Z","v":5206,"vw":9.522047},{"c":9.5,"h":9.55,"l":9.5,"n":36,"o":9.55,"t":"2026-09-22T12:30:00Z","v":4362,"vw":9.527899},{"c":9.51,"h":9.5299,"l":9.51,"n":2,"o":9.5299,"t":"2026-09-22T12:45:00Z","v":1170,"vw":9.512891},{"c":9.43,"h":9.5,"l":9.4,"n":27,"o":9.46,"t":"2026-09-22T13:00:00Z","v":4635,"vw":9.452683},{"c":9.4,"h":9.47,"l":9.4,"n":40,"o":9.4661,"t":"2026-09-22T13:15:00Z","v":1884,"vw":9.425525},{"c":9.26,"h":9.42,"l":9.13,"n":912,"o":9.4,"t":"2026-09-22T13:30:00Z","v":173528,"vw":9.283973},{"c":9.1627,"h":9.23,"l":9.03,"n":762,"o":9.2181,"t":"2026-09-22T13:45:00Z","v":121166,"vw":9.109054},{"c":9.1405,"h":9.2,"l":9.095,"n":517,"o":9.12,"t":"2026-09-22T14:00:00Z","v":91463,"vw":9.131632},{"c":8.935,"h":9.1688,"l":8.89,"n":957,"o":9.16,"t":"2026-09-22T14:15:00Z","v":163713,"vw":8.970788},{"c":8.88,"h":8.955,"l":8.8647,"n":796,"o":8.935,"t":"2026-09-22T14:30:00Z","v":92550,"vw":8.918554},{"c":8.97,"h":8.99,"l":8.83,"n":652,"o":8.88,"t":"2026-09-22T14:45:00Z","v":69762,"vw":8.900208},{"c":9.14,"h":9.14,"l":8.96,"n":1061,"o":8.96,"t":"2026-09-22T15:00:00Z","v":176916,"vw":9.068406},{"c":9.1,"h":9.1765,"l":9.082,"n":478,"o":9.14,"t":"2026-09-22T15:15:00Z","v":38725,"vw":9.122057},{"c":9.04,"h":9.09,"l":8.98,"n":928,"o":9.08,"t":"2026-09-22T15:30:00Z","v":114287,"vw":9.023193},{"c":9.11,"h":9.115,"l":9.04,"n":470,"o":9.045,"t":"2026-09-22T15:45:00Z","v":40415,"vw":9.087689},{"c":9.14,"h":9.17,"l":9.0419,"n":676,"o":9.11,"t":"2026-09-22T16:00:00Z","v":80113,"vw":9.110168},{"c":9.02,"h":9.1383,"l":8.995,"n":514,"o":9.135,"t":"2026-09-22T16:15:00Z","v":42590,"vw":9.034415},{"c":8.96,"h":9.0399,"l":8.94,"n":514,"o":9.0118,"t":"2026-09-22T16:30:00Z","v":81963,"vw":8.997029},{"c":8.96,"h":9.0013,"l":8.9403,"n":481,"o":8.9558,"t":"2026-09-22T16:45:00Z","v":28869,"vw":8.968927},{"c":8.92,"h":8.96,"l":8.89,"n":396,"o":8.95,"t":"2026-09-22T17:00:00Z","v":52253,"vw":8.917642},{"c":8.91,"h":8.9599,"l":8.91,"n":405,"o":8.9201,"t":"2026-09-22T17:15:00Z","v":29953,"vw":8.925169},{"c":8.9398,"h":8.94,"l":8.9,"n":357,"o":8.9,"t":"2026-09-22T17:30:00Z","v":25677,"vw":8.924898},{"c":8.98,"h":8.99,"l":8.93,"n":510,"o":8.94,"t":"2026-09-22T17:45:00Z","v":32739,"vw":8.965748},{"c":8.99,"h":9.03,"l":8.95,"n":339,"o":8.98,"t":"2026-09-22T18:00:00Z","v":13359,"vw":8.995571},{"c":8.99,"h":9.0175,"l":8.98,"n":462,"o":8.99,"t":"2026-09-22T18:15:00Z","v":25389,"vw":8.995477},{"c":9,"h":9,"l":8.95,"n":541,"o":8.97,"t":"2026-09-22T18:30:00Z","v":28701,"vw":8.970469},{"c":9.05,"h":9.05,"l":9,"n":428,"o":9.01,"t":"2026-09-22T18:45:00Z","v":24430,"vw":9.029965},{"c":9.03,"h":9.0701,"l":9.03,"n":363,"o":9.05,"t":"2026-09-22T19:00:00Z","v":25462,"vw":9.054682},{"c":9.004,"h":9.04,"l":9,"n":371,"o":9.0301,"t":"2026-09-22T19:15:00Z","v":25806,"vw":9.023892},{"c":9.025,"h":9.045,"l":8.99,"n":422,"o":9.005,"t":"2026-09-22T19:30:00Z","v":30296,"vw":9.020219},{"c":9.04,"h":9.08,"l":9.01,"n":1539,"o":9.025,"t":"2026-09-22T19:45:00Z","v":127323,"vw":9.045596},{"c":9.04,"h":9.0793,"l":9.03,"n":30,"o":9.03,"t":"2026-09-22T20:00:00Z","v":95775,"vw":9.030648},{"c":9.08,"h":9.08,"l":9.0377,"n":4,"o":9.0377,"t":"2026-09-22T20:15:00Z","v":863,"vw":9.070047},{"c":9.06,"h":9.0715,"l":9.0325,"n":3,"o":9.0715,"t":"2026-09-22T20:30:00Z","v":1821,"vw":9.037979},{"c":9.0761,"h":9.0788,"l":9.0761,"n":2,"o":9.0788,"t":"2026-09-22T20:45:00Z","v":540,"vw":9.0783},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-09-22T21:00:00Z","v":134,"vw":9.08},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-09-22T21:15:00Z","v":538,"vw":9.08},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-09-22T21:30:00Z","v":212,"vw":9.06},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-09-22T22:15:00Z","v":262,"vw":9.1},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-09-22T22:30:00Z","v":1153,"vw":9.19},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-09-22T22:45:00Z","v":1574,"vw":9.15},{"c":9.1812,"h":9.1812,"l":9.1801,"n":4,"o":9.1801,"t":"2026-09-22T23:15:00Z","v":699,"vw":9.181017},{"c":9.15,"h":9.16,"l":9.15,"n":5,"o":9.16,"t":"2026-09-22T23:30:00Z","v":10601,"vw":9.150094},{"c":9.15,"h":9.1892,"l":9.15,"n":13,"o":9.15,"t":"2026-09-22T23:45:00Z","v":13613,"vw":9.178798},{"c":9.12,"h":9.25,"l":9.02,"n":15,"o":9.13,"t":"2026-09-23T08:00:00Z","v":4094,"vw":9.093646},{"c":9.03,"h":9.18,"l":9.03,"n":9,"o":9.18,"t":"2026-09-23T08:15:00Z","v":1081,"vw":9.111665},{"c":9.04,"h":9.04,"l":9.03,"n":3,"o":9.03,"t":"2026-09-23T08:45:00Z","v":500,"vw":9.034},{"c":9.05,"h":9.06,"l":9.05,"n":5,"o":9.05,"t":"2026-09-23T10:15:00Z","v":847,"vw":9.053205},{"c":9.051,"h":9.051,"l":9.051,"n":11,"o":9.051,"t":"2026-09-23T10:30:00Z","v":1050,"vw":9.051},{"c":9.05,"h":9.17,"l":9.05,"n":9,"o":9.17,"t":"2026-09-23T11:00:00Z","v":1135,"vw":9.103463},{"c":9.1599,"h":9.1599,"l":9.0701,"n":2,"o":9.0701,"t":"2026-09-23T11:15:00Z","v":499,"vw":9.11509},{"c":9.02,"h":9.0701,"l":9.02,"n":12,"o":9.0701,"t":"2026-09-23T11:30:00Z","v":1796,"vw":9.042999},{"c":8.9892,"h":9.02,"l":8.9563,"n":18,"o":9.02,"t":"2026-09-23T12:00:00Z","v":2737,"vw":8.992454},{"c":8.944,"h":8.975,"l":8.944,"n":5,"o":8.975,"t":"2026-09-23T12:15:00Z","v":536,"vw":8.950526},{"c":8.92,"h":8.94,"l":8.9,"n":31,"o":8.93,"t":"2026-09-23T12:30:00Z","v":15932,"vw":8.921853},{"c":8.88,"h":8.91,"l":8.88,"n":22,"o":8.91,"t":"2026-09-23T12:45:00Z","v":36621,"vw":8.899893},{"c":8.8864,"h":8.915,"l":8.88,"n":12,"o":8.915,"t":"2026-09-23T13:00:00Z","v":2856,"vw":8.90272},{"c":8.92,"h":8.95,"l":8.88,"n":16,"o":8.88,"t":"2026-09-23T13:15:00Z","v":5949,"vw":8.941811},{"c":8.745,"h":8.9,"l":8.6,"n":1095,"o":8.9,"t":"2026-09-23T13:30:00Z","v":277298,"vw":8.755704},{"c":8.71,"h":8.75,"l":8.67,"n":388,"o":8.7349,"t":"2026-09-23T13:45:00Z","v":35562,"vw":8.709706},{"c":8.6,"h":8.745,"l":8.564,"n":813,"o":8.737,"t":"2026-09-23T14:00:00Z","v":102365,"vw":8.624233},{"c":8.6,"h":8.625,"l":8.5401,"n":613,"o":8.6,"t":"2026-09-23T14:15:00Z","v":58978,"vw":8.576876},{"c":8.6,"h":8.66,"l":8.58,"n":505,"o":8.6061,"t":"2026-09-23T14:30:00Z","v":38788,"vw":8.620736},{"c":8.63,"h":8.64,"l":8.57,"n":406,"o":8.62,"t":"2026-09-23T14:45:00Z","v":27846,"vw":8.614905},{"c":8.69,"h":8.7,"l":8.61,"n":313,"o":8.63,"t":"2026-09-23T15:00:00Z","v":34168,"vw":8.646952},{"c":8.74,"h":8.755,"l":8.69,"n":486,"o":8.69,"t":"2026-09-23T15:15:00Z","v":27767,"vw":8.728018},{"c":8.691,"h":8.73,"l":8.68,"n":386,"o":8.72,"t":"2026-09-23T15:30:00Z","v":30052,"vw":8.69843},{"c":8.72,"h":8.7499,"l":8.68,"n":733,"o":8.69,"t":"2026-09-23T15:45:00Z","v":134551,"vw":8.721821},{"c":8.71,"h":8.74,"l":8.7,"n":253,"o":8.73,"t":"2026-09-23T16:00:00Z","v":29413,"vw":8.716362},{"c":8.715,"h":8.725,"l":8.69,"n":267,"o":8.72,"t":"2026-09-23T16:15:00Z","v":24539,"vw":8.707009},{"c":8.6387,"h":8.73,"l":8.62,"n":411,"o":8.7199,"t":"2026-09-23T16:30:00Z","v":37516,"vw":8.676989},{"c":8.64,"h":8.65,"l":8.61,"n":287,"o":8.6301,"t":"2026-09-23T16:45:00Z","v":16510,"vw":8.625905},{"c":8.605,"h":8.635,"l":8.59,"n":329,"o":8.635,"t":"2026-09-23T17:00:00Z","v":31234,"vw":8.601773},{"c":8.65,"h":8.68,"l":8.605,"n":411,"o":8.605,"t":"2026-09-23T17:15:00Z","v":30202,"vw":8.656191},{"c":8.6586,"h":8.6586,"l":8.61,"n":538,"o":8.65,"t":"2026-09-23T17:30:00Z","v":73855,"vw":8.624988},{"c":8.675,"h":8.685,"l":8.65,"n":268,"o":8.655,"t":"2026-09-23T17:45:00Z","v":26799,"vw":8.66391},{"c":8.68,"h":8.71,"l":8.66,"n":278,"o":8.675,"t":"2026-09-23T18:00:00Z","v":26637,"vw":8.680159},{"c":8.685,"h":8.7,"l":8.68,"n":256,"o":8.69,"t":"2026-09-23T18:15:00Z","v":26397,"vw":8.69196},{"c":8.71,"h":8.71,"l":8.68,"n":296,"o":8.69,"t":"2026-09-23T18:30:00Z","v":20481,"vw":8.693603},{"c":8.72,"h":8.73,"l":8.68,"n":334,"o":8.7099,"t":"2026-09-23T18:45:00Z","v":23307,"vw":8.708783},{"c":8.705,"h":8.71,"l":8.68,"n":299,"o":8.71,"t":"2026-09-23T19:00:00Z","v":29356,"vw":8.698738},{"c":8.695,"h":8.705,"l":8.6701,"n":384,"o":8.705,"t":"2026-09-23T19:15:00Z","v":31973,"vw":8.694078},{"c":8.675,"h":8.71,"l":8.675,"n":546,"o":8.685,"t":"2026-09-23T19:30:00Z","v":58044,"vw":8.700472},{"c":8.66,"h":8.71,"l":8.65,"n":1485,"o":8.68,"t":"2026-09-23T19:45:00Z","v":117443,"vw":8.671108},{"c":8.74,"h":8.74,"l":8.67,"n":16,"o":8.67,"t":"2026-09-23T20:00:00Z","v":89339,"vw":8.670085},{"c":8.64,"h":8.7149,"l":8.64,"n":2,"o":8.7149,"t":"2026-09-23T20:15:00Z","v":265,"vw":8.672504},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-09-23T20:30:00Z","v":271,"vw":8.64},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-23T20:45:00Z","v":500,"vw":8.72},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-09-23T21:00:00Z","v":581,"vw":8.65},{"c":8.7089,"h":8.72,"l":8.7089,"n":3,"o":8.72,"t":"2026-09-23T21:15:00Z","v":306,"vw":8.71325},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-23T21:30:00Z","v":100,"vw":8.7},{"c":8.704,"h":8.704,"l":8.704,"n":1,"o":8.704,"t":"2026-09-23T21:45:00Z","v":101,"vw":8.704},{"c":8.6491,"h":8.6491,"l":8.6491,"n":1,"o":8.6491,"t":"2026-09-23T22:45:00Z","v":1000,"vw":8.6491},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-23T23:30:00Z","v":500,"vw":8.7},{"c":8.65,"h":8.65,"l":8.65,"n":7,"o":8.65,"t":"2026-09-23T23:45:00Z","v":802,"vw":8.65},{"c":8.67,"h":8.87,"l":8.67,"n":10,"o":8.87,"t":"2026-09-24T08:00:00Z","v":1745,"vw":8.819631},{"c":8.5,"h":8.51,"l":8.5,"n":3,"o":8.51,"t":"2026-09-24T09:00:00Z","v":351,"vw":8.50654},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-24T09:30:00Z","v":200,"vw":8.55},{"c":8.5576,"h":8.5576,"l":8.52,"n":11,"o":8.52,"t":"2026-09-24T11:00:00Z","v":761,"vw":8.529427},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-09-24T11:15:00Z","v":101,"vw":8.54},{"c":8.5,"h":8.5326,"l":8.5,"n":18,"o":8.5326,"t":"2026-09-24T11:30:00Z","v":4039,"vw":8.50786},{"c":8.511,"h":8.511,"l":8.5,"n":5,"o":8.5089,"t":"2026-09-24T11:45:00Z","v":10966,"vw":8.500644},{"c":8.545,"h":8.545,"l":8.5,"n":2,"o":8.5,"t":"2026-09-24T12:00:00Z","v":250,"vw":8.518},{"c":8.51,"h":8.51,"l":8.51,"n":4,"o":8.51,"t":"2026-09-24T12:15:00Z","v":1100,"vw":8.51},{"c":8.5101,"h":8.54,"l":8.5101,"n":4,"o":8.54,"t":"2026-09-24T12:30:00Z","v":2100,"vw":8.515795},{"c":8.51,"h":8.51,"l":8.5086,"n":2,"o":8.5086,"t":"2026-09-24T12:45:00Z","v":1150,"vw":8.509817},{"c":8.5144,"h":8.5144,"l":8.5144,"n":2,"o":8.5144,"t":"2026-09-24T13:00:00Z","v":126,"vw":8.5144},{"c":8.36,"h":8.51,"l":8.35,"n":47,"o":8.51,"t":"2026-09-24T13:15:00Z","v":7583,"vw":8.467795},{"c":8.46,"h":8.53,"l":8.13,"n":1309,"o":8.38,"t":"2026-09-24T13:30:00Z","v":274364,"vw":8.311102},{"c":8.375,"h":8.4368,"l":8.32,"n":741,"o":8.4368,"t":"2026-09-24T13:45:00Z","v":101271,"vw":8.359156},{"c":8.48,"h":8.49,"l":8.36,"n":371,"o":8.36,"t":"2026-09-24T14:00:00Z","v":59543,"vw":8.437376},{"c":8.4889,"h":8.49,"l":8.385,"n":491,"o":8.49,"t":"2026-09-24T14:15:00Z","v":62293,"vw":8.4359},{"c":8.49,"h":8.54,"l":8.45,"n":506,"o":8.49,"t":"2026-09-24T14:30:00Z","v":58730,"vw":8.49913},{"c":8.405,"h":8.49,"l":8.38,"n":494,"o":8.49,"t":"2026-09-24T14:45:00Z","v":50484,"vw":8.42643},{"c":8.4,"h":8.43,"l":8.4,"n":253,"o":8.41,"t":"2026-09-24T15:00:00Z","v":24787,"vw":8.409948},{"c":8.385,"h":8.4147,"l":8.3808,"n":311,"o":8.405,"t":"2026-09-24T15:15:00Z","v":27520,"vw":8.397757},{"c":8.38,"h":8.39,"l":8.355,"n":468,"o":8.39,"t":"2026-09-24T15:30:00Z","v":46252,"vw":8.371528},{"c":8.395,"h":8.41,"l":8.37,"n":342,"o":8.38,"t":"2026-09-24T15:45:00Z","v":35380,"vw":8.393925},{"c":8.45,"h":8.45,"l":8.36,"n":236,"o":8.395,"t":"2026-09-24T16:00:00Z","v":23186,"vw":8.395008},{"c":8.56,"h":8.63,"l":8.445,"n":857,"o":8.46,"t":"2026-09-24T16:15:00Z","v":148739,"vw":8.587668},{"c":8.59,"h":8.6297,"l":8.49,"n":298,"o":8.56,"t":"2026-09-24T16:30:00Z","v":52939,"vw":8.584546},{"c":8.61,"h":8.62,"l":8.55,"n":286,"o":8.5865,"t":"2026-09-24T16:45:00Z","v":34892,"vw":8.5886},{"c":8.635,"h":8.64,"l":8.58,"n":266,"o":8.61,"t":"2026-09-24T17:00:00Z","v":31815,"vw":8.620647},{"c":8.64,"h":8.65,"l":8.5971,"n":370,"o":8.635,"t":"2026-09-24T17:15:00Z","v":36923,"vw":8.620538},{"c":8.56,"h":8.62,"l":8.555,"n":265,"o":8.61,"t":"2026-09-24T17:30:00Z","v":19801,"vw":8.588998},{"c":8.58,"h":8.59,"l":8.56,"n":230,"o":8.56,"t":"2026-09-24T17:45:00Z","v":10952,"vw":8.575476},{"c":8.59,"h":8.6,"l":8.55,"n":308,"o":8.595,"t":"2026-09-24T18:00:00Z","v":21465,"vw":8.572623},{"c":8.6,"h":8.63,"l":8.57,"n":418,"o":8.59,"t":"2026-09-24T18:15:00Z","v":36854,"vw":8.597988},{"c":8.58,"h":8.615,"l":8.57,"n":335,"o":8.59,"t":"2026-09-24T18:30:00Z","v":21106,"vw":8.591498},{"c":8.57,"h":8.595,"l":8.565,"n":560,"o":8.59,"t":"2026-09-24T18:45:00Z","v":35088,"vw":8.581183},{"c":8.545,"h":8.565,"l":8.54,"n":378,"o":8.56,"t":"2026-09-24T19:00:00Z","v":21188,"vw":8.546185},{"c":8.562,"h":8.595,"l":8.53,"n":492,"o":8.545,"t":"2026-09-24T19:15:00Z","v":31622,"vw":8.568519},{"c":8.535,"h":8.565,"l":8.53,"n":567,"o":8.56,"t":"2026-09-24T19:30:00Z","v":43048,"vw":8.549131},{"c":8.515,"h":8.53,"l":8.49,"n":1593,"o":8.53,"t":"2026-09-24T19:45:00Z","v":179216,"vw":8.511503},{"c":8.45,"h":8.52,"l":8.45,"n":36,"o":8.52,"t":"2026-09-24T20:00:00Z","v":96191,"vw":8.5196},{"c":8.51,"h":8.51,"l":8.51,"n":6,"o":8.51,"t":"2026-09-24T20:15:00Z","v":105,"vw":8.51},{"c":8.52,"h":8.52,"l":8.51,"n":5,"o":8.51,"t":"2026-09-24T20:30:00Z","v":1084,"vw":8.511104},{"c":8.55,"h":8.55,"l":8.55,"n":4,"o":8.55,"t":"2026-09-24T21:30:00Z","v":330,"vw":8.55},{"c":8.5001,"h":8.61,"l":8.5001,"n":4,"o":8.54,"t":"2026-09-24T22:00:00Z","v":3224,"vw":8.505},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-09-24T22:15:00Z","v":4050,"vw":8.56},{"c":8.59,"h":8.61,"l":8.59,"n":2,"o":8.61,"t":"2026-09-24T22:45:00Z","v":300,"vw":8.596667},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-24T23:15:00Z","v":100,"vw":8.67},{"c":8.61,"h":8.6408,"l":8.61,"n":3,"o":8.6408,"t":"2026-09-24T23:30:00Z","v":353,"vw":8.6232},{"c":8.87,"h":8.87,"l":8.57,"n":20,"o":8.66,"t":"2026-09-25T08:00:00Z","v":4495,"vw":8.595393},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-25T09:45:00Z","v":728,"vw":8.67},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-09-25T10:30:00Z","v":193,"vw":8.71},{"c":8.85,"h":8.85,"l":8.7343,"n":8,"o":8.75,"t":"2026-09-25T11:00:00Z","v":3823,"vw":8.81412},{"c":8.83,"h":8.83,"l":8.76,"n":27,"o":8.76,"t":"2026-09-25T11:15:00Z","v":2910,"vw":8.810489},{"c":8.8495,"h":8.8495,"l":8.82,"n":10,"o":8.82,"t":"2026-09-25T11:30:00Z","v":1798,"vw":8.833194},{"c":8.8207,"h":8.8207,"l":8.8,"n":6,"o":8.8,"t":"2026-09-25T11:45:00Z","v":690,"vw":8.813377},{"c":8.83,"h":8.83,"l":8.77,"n":7,"o":8.77,"t":"2026-09-25T12:00:00Z","v":5666,"vw":8.824643},{"c":8.7,"h":8.77,"l":8.7,"n":18,"o":8.77,"t":"2026-09-25T12:15:00Z","v":6548,"vw":8.754655},{"c":8.71,"h":8.765,"l":8.71,"n":5,"o":8.765,"t":"2026-09-25T12:30:00Z","v":552,"vw":8.738646},{"c":8.66,"h":8.7,"l":8.64,"n":20,"o":8.7,"t":"2026-09-25T13:00:00Z","v":1671,"vw":8.660757},{"c":8.56,"h":8.622,"l":8.56,"n":57,"o":8.6,"t":"2026-09-25T13:15:00Z","v":4510,"vw":8.591183},{"c":8.561,"h":8.7,"l":8.5,"n":553,"o":8.51,"t":"2026-09-25T13:30:00Z","v":64504,"vw":8.553921},{"c":8.49,"h":8.5789,"l":8.4801,"n":345,"o":8.55,"t":"2026-09-25T13:45:00Z","v":40591,"vw":8.529924},{"c":8.44,"h":8.4994,"l":8.38,"n":536,"o":8.49,"t":"2026-09-25T14:00:00Z","v":60557,"vw":8.432988},{"c":8.45,"h":8.5,"l":8.44,"n":310,"o":8.47,"t":"2026-09-25T14:15:00Z","v":24144,"vw":8.458806},{"c":8.5399,"h":8.54,"l":8.45,"n":296,"o":8.45,"t":"2026-09-25T14:30:00Z","v":26632,"vw":8.497183},{"c":8.565,"h":8.58,"l":8.51,"n":421,"o":8.535,"t":"2026-09-25T14:45:00Z","v":37039,"vw":8.5476},{"c":8.605,"h":8.615,"l":8.5539,"n":429,"o":8.565,"t":"2026-09-25T15:00:00Z","v":29820,"vw":8.580962},{"c":8.575,"h":8.64,"l":8.57,"n":380,"o":8.6,"t":"2026-09-25T15:15:00Z","v":28062,"vw":8.601433},{"c":8.6299,"h":8.65,"l":8.575,"n":300,"o":8.575,"t":"2026-09-25T15:30:00Z","v":29073,"vw":8.619673},{"c":8.675,"h":8.675,"l":8.5956,"n":330,"o":8.63,"t":"2026-09-25T15:45:00Z","v":24925,"vw":8.634899},{"c":8.68,"h":8.755,"l":8.6753,"n":469,"o":8.68,"t":"2026-09-25T16:00:00Z","v":42848,"vw":8.730721},{"c":8.66,"h":8.6933,"l":8.615,"n":398,"o":8.68,"t":"2026-09-25T16:15:00Z","v":27383,"vw":8.651959},{"c":8.66,"h":8.66,"l":8.59,"n":448,"o":8.65,"t":"2026-09-25T16:30:00Z","v":38015,"vw":8.628839},{"c":8.64,"h":8.67,"l":8.64,"n":214,"o":8.66,"t":"2026-09-25T16:45:00Z","v":11324,"vw":8.64922},{"c":8.65,"h":8.655,"l":8.64,"n":163,"o":8.65,"t":"2026-09-25T17:00:00Z","v":19401,"vw":8.649919},{"c":8.69,"h":8.69,"l":8.625,"n":441,"o":8.6491,"t":"2026-09-25T17:15:00Z","v":35591,"vw":8.659141},{"c":8.75,"h":8.75,"l":8.66,"n":304,"o":8.68,"t":"2026-09-25T17:30:00Z","v":39041,"vw":8.691358},{"c":8.76,"h":8.82,"l":8.74,"n":675,"o":8.75,"t":"2026-09-25T17:45:00Z","v":102416,"vw":8.783273},{"c":8.785,"h":8.785,"l":8.7103,"n":461,"o":8.765,"t":"2026-09-25T18:00:00Z","v":79566,"vw":8.753747},{"c":8.815,"h":8.84,"l":8.775,"n":484,"o":8.79,"t":"2026-09-25T18:15:00Z","v":76407,"vw":8.813285},{"c":8.765,"h":8.83,"l":8.7528,"n":580,"o":8.828,"t":"2026-09-25T18:30:00Z","v":54124,"vw":8.792873},{"c":8.83,"h":8.83,"l":8.77,"n":467,"o":8.77,"t":"2026-09-25T18:45:00Z","v":57772,"vw":8.808805},{"c":8.82,"h":8.84,"l":8.795,"n":551,"o":8.83,"t":"2026-09-25T19:00:00Z","v":44579,"vw":8.815649},{"c":8.88,"h":8.885,"l":8.81,"n":776,"o":8.825,"t":"2026-09-25T19:15:00Z","v":77520,"vw":8.849217},{"c":8.805,"h":8.89,"l":8.8,"n":869,"o":8.89,"t":"2026-09-25T19:30:00Z","v":71105,"vw":8.858418},{"c":8.895,"h":8.9,"l":8.775,"n":2482,"o":8.81,"t":"2026-09-25T19:45:00Z","v":274532,"vw":8.862442},{"c":8.92,"h":8.92,"l":8.9,"n":20,"o":8.9,"t":"2026-09-25T20:00:00Z","v":257411,"vw":8.900017},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-25T20:15:00Z","v":510,"vw":8.88},{"c":8.93,"h":8.93,"l":8.89,"n":2,"o":8.89,"t":"2026-09-25T20:30:00Z","v":407,"vw":8.900614},{"c":8.9,"h":8.9,"l":8.9,"n":9,"o":8.9,"t":"2026-09-25T20:45:00Z","v":504,"vw":8.9},{"c":8.92,"h":8.92,"l":8.9188,"n":13,"o":8.9188,"t":"2026-09-25T21:30:00Z","v":348,"vw":8.9194},{"c":8.9,"h":8.92,"l":8.9,"n":3,"o":8.92,"t":"2026-09-25T21:45:00Z","v":727,"vw":8.915342},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-09-25T22:00:00Z","v":300,"vw":8.92},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-09-25T22:30:00Z","v":265,"vw":8.91},{"c":8.91,"h":8.92,"l":8.91,"n":14,"o":8.91,"t":"2026-09-25T23:15:00Z","v":6427,"vw":8.912472},{"c":8.8205,"h":8.8205,"l":8.8205,"n":1,"o":8.8205,"t":"2026-09-25T23:30:00Z","v":100,"vw":8.8205},{"c":8.75,"h":8.75,"l":8.5,"n":13,"o":8.5,"t":"2026-09-28T08:00:00Z","v":725,"vw":8.662545},{"c":8.68,"h":8.75,"l":8.68,"n":5,"o":8.75,"t":"2026-09-28T08:15:00Z","v":2455,"vw":8.711141},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-28T08:30:00Z","v":1012,"vw":8.55},{"c":8.65,"h":8.85,"l":8.65,"n":17,"o":8.85,"t":"2026-09-28T11:00:00Z","v":4582,"vw":8.836021},{"c":8.65,"h":8.65,"l":8.6092,"n":6,"o":8.65,"t":"2026-09-28T11:15:00Z","v":898,"vw":8.640508},{"c":8.66,"h":8.66,"l":8.616,"n":5,"o":8.616,"t":"2026-09-28T11:30:00Z","v":3240,"vw":8.622822},{"c":8.6411,"h":8.6799,"l":8.6411,"n":5,"o":8.6799,"t":"2026-09-28T11:45:00Z","v":1579,"vw":8.662551},{"c":8.68,"h":8.68,"l":8.6467,"n":5,"o":8.66,"t":"2026-09-28T12:00:00Z","v":910,"vw":8.669668},{"c":8.72,"h":8.72,"l":8.68,"n":6,"o":8.68,"t":"2026-09-28T12:15:00Z","v":1570,"vw":8.710645},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-28T12:30:00Z","v":200,"vw":8.72},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-09-28T12:45:00Z","v":4001,"vw":8.7},{"c":8.65,"h":8.6546,"l":8.65,"n":10,"o":8.6546,"t":"2026-09-28T13:00:00Z","v":2745,"vw":8.651053},{"c":8.51,"h":8.78,"l":8.51,"n":96,"o":8.64,"t":"2026-09-28T13:15:00Z","v":16711,"vw":8.594286},{"c":8.44,"h":8.6,"l":8.38,"n":1304,"o":8.56,"t":"2026-09-28T13:30:00Z","v":238814,"vw":8.468585},{"c":8.445,"h":8.4699,"l":8.36,"n":506,"o":8.44,"t":"2026-09-28T13:45:00Z","v":44392,"vw":8.417049},{"c":8.53,"h":8.5793,"l":8.41,"n":560,"o":8.435,"t":"2026-09-28T14:00:00Z","v":79672,"vw":8.497805},{"c":8.63,"h":8.6353,"l":8.52,"n":349,"o":8.54,"t":"2026-09-28T14:15:00Z","v":45807,"vw":8.566818},{"c":8.52,"h":8.6399,"l":8.52,"n":727,"o":8.62,"t":"2026-09-28T14:30:00Z","v":95579,"vw":8.558585},{"c":8.515,"h":8.56,"l":8.48,"n":453,"o":8.51,"t":"2026-09-28T14:45:00Z","v":41739,"vw":8.512964},{"c":8.52,"h":8.55,"l":8.505,"n":246,"o":8.515,"t":"2026-09-28T15:00:00Z","v":15640,"vw":8.528431},{"c":8.585,"h":8.6,"l":8.47,"n":531,"o":8.515,"t":"2026-09-28T15:15:00Z","v":110585,"vw":8.533784},{"c":8.62,"h":8.65,"l":8.52,"n":484,"o":8.57,"t":"2026-09-28T15:30:00Z","v":80124,"vw":8.600226},{"c":8.63,"h":8.63,"l":8.605,"n":227,"o":8.62,"t":"2026-09-28T15:45:00Z","v":8435,"vw":8.614271},{"c":8.535,"h":8.62,"l":8.535,"n":289,"o":8.62,"t":"2026-09-28T16:00:00Z","v":34248,"vw":8.574735},{"c":8.67,"h":8.7054,"l":8.5246,"n":337,"o":8.5246,"t":"2026-09-28T16:15:00Z","v":35573,"vw":8.641077},{"c":8.5869,"h":8.6791,"l":8.5831,"n":156,"o":8.67,"t":"2026-09-28T16:30:00Z","v":11421,"vw":8.630147},{"c":8.53,"h":8.6199,"l":8.53,"n":303,"o":8.6,"t":"2026-09-28T16:45:00Z","v":21573,"vw":8.569506},{"c":8.6068,"h":8.61,"l":8.51,"n":317,"o":8.53,"t":"2026-09-28T17:00:00Z","v":17511,"vw":8.542634},{"c":8.58,"h":8.61,"l":8.53,"n":425,"o":8.59,"t":"2026-09-28T17:15:00Z","v":45028,"vw":8.566579},{"c":8.57,"h":8.58,"l":8.51,"n":323,"o":8.58,"t":"2026-09-28T17:30:00Z","v":28938,"vw":8.535149},{"c":8.52,"h":8.57,"l":8.49,"n":416,"o":8.565,"t":"2026-09-28T17:45:00Z","v":33114,"vw":8.523309},{"c":8.52,"h":8.545,"l":8.51,"n":381,"o":8.515,"t":"2026-09-28T18:00:00Z","v":25301,"vw":8.523412},{"c":8.52,"h":8.525,"l":8.49,"n":335,"o":8.525,"t":"2026-09-28T18:15:00Z","v":35157,"vw":8.508575},{"c":8.48,"h":8.52,"l":8.47,"n":405,"o":8.52,"t":"2026-09-28T18:30:00Z","v":32999,"vw":8.493403},{"c":8.4845,"h":8.52,"l":8.47,"n":458,"o":8.481,"t":"2026-09-28T18:45:00Z","v":37532,"vw":8.488471},{"c":8.41,"h":8.49,"l":8.4,"n":532,"o":8.48,"t":"2026-09-28T19:00:00Z","v":46450,"vw":8.441944},{"c":8.4199,"h":8.42,"l":8.4,"n":542,"o":8.4,"t":"2026-09-28T19:15:00Z","v":46741,"vw":8.406513},{"c":8.385,"h":8.43,"l":8.37,"n":706,"o":8.41,"t":"2026-09-28T19:30:00Z","v":65593,"vw":8.402091},{"c":8.41,"h":8.44,"l":8.375,"n":1571,"o":8.38,"t":"2026-09-28T19:45:00Z","v":143708,"vw":8.411327},{"c":8.4717,"h":8.59,"l":8.42,"n":27,"o":8.42,"t":"2026-09-28T20:00:00Z","v":108831,"vw":8.421105},{"c":8.55,"h":8.5562,"l":8.47,"n":24,"o":8.47,"t":"2026-09-28T20:15:00Z","v":842,"vw":8.52048},{"c":8.476,"h":8.476,"l":8.45,"n":20,"o":8.45,"t":"2026-09-28T20:30:00Z","v":3390,"vw":8.463},{"c":8.58,"h":8.58,"l":8.45,"n":3,"o":8.45,"t":"2026-09-28T20:45:00Z","v":1757,"vw":8.457532},{"c":8.58,"h":8.58,"l":8.41,"n":3,"o":8.41,"t":"2026-09-28T22:00:00Z","v":476,"vw":8.445941},{"c":8.58,"h":8.58,"l":8.55,"n":2,"o":8.55,"t":"2026-09-28T22:45:00Z","v":500,"vw":8.574},{"c":8.57,"h":8.57,"l":8.5664,"n":2,"o":8.5664,"t":"2026-09-28T23:15:00Z","v":220,"vw":8.568364},{"c":8.57,"h":8.57,"l":8.46,"n":2,"o":8.46,"t":"2026-09-28T23:30:00Z","v":200,"vw":8.515},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-28T23:45:00Z","v":109,"vw":8.5},{"c":8.52,"h":8.52,"l":8.42,"n":5,"o":8.42,"t":"2026-09-29T08:00:00Z","v":357,"vw":8.453333},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-29T09:15:00Z","v":495,"vw":8.4},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-09-29T10:45:00Z","v":700,"vw":8.42},{"c":8.5,"h":8.5599,"l":8.49,"n":26,"o":8.5591,"t":"2026-09-29T11:00:00Z","v":1853,"vw":8.529604},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-29T11:30:00Z","v":150,"vw":8.5},{"c":8.59,"h":8.59,"l":8.5,"n":16,"o":8.5,"t":"2026-09-29T11:45:00Z","v":317,"vw":8.545},{"c":8.75,"h":8.88,"l":8.57,"n":21,"o":8.57,"t":"2026-09-29T12:00:00Z","v":3741,"vw":8.772135},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-09-29T12:15:00Z","v":280,"vw":8.62},{"c":8.65,"h":8.6748,"l":8.65,"n":3,"o":8.6748,"t":"2026-09-29T12:45:00Z","v":880,"vw":8.665573},{"c":8.7,"h":8.7,"l":8.56,"n":2,"o":8.56,"t":"2026-09-29T13:00:00Z","v":300,"vw":8.653333},{"c":8.67,"h":8.67,"l":8.65,"n":4,"o":8.65,"t":"2026-09-29T13:15:00Z","v":986,"vw":8.661632},{"c":8.49,"h":8.6999,"l":8.46,"n":589,"o":8.58,"t":"2026-09-29T13:30:00Z","v":97453,"vw":8.539807},{"c":8.41,"h":8.499,"l":8.4,"n":420,"o":8.49,"t":"2026-09-29T13:45:00Z","v":47162,"vw":8.457504},{"c":8.335,"h":8.44,"l":8.2552,"n":783,"o":8.415,"t":"2026-09-29T14:00:00Z","v":153227,"vw":8.306421},{"c":8.184,"h":8.3284,"l":8.12,"n":770,"o":8.32,"t":"2026-09-29T14:15:00Z","v":91730,"vw":8.178981},{"c":8.14,"h":8.1999,"l":8.12,"n":574,"o":8.16,"t":"2026-09-29T14:30:00Z","v":87584,"vw":8.164197},{"c":8.14,"h":8.1869,"l":8.11,"n":683,"o":8.16,"t":"2026-09-29T14:45:00Z","v":82304,"vw":8.153242},{"c":8.19,"h":8.23,"l":8.105,"n":591,"o":8.13,"t":"2026-09-29T15:00:00Z","v":115775,"vw":8.170009},{"c":8.13,"h":8.21,"l":8.13,"n":478,"o":8.19,"t":"2026-09-29T15:15:00Z","v":51898,"vw":8.165001},{"c":8.175,"h":8.1886,"l":8.13,"n":356,"o":8.135,"t":"2026-09-29T15:30:00Z","v":28929,"vw":8.16711},{"c":8.158,"h":8.2,"l":8.13,"n":405,"o":8.175,"t":"2026-09-29T15:45:00Z","v":36136,"vw":8.157875},{"c":8.14,"h":8.17,"l":8.13,"n":421,"o":8.165,"t":"2026-09-29T16:00:00Z","v":36229,"vw":8.146107},{"c":8.16,"h":8.18,"l":8.13,"n":352,"o":8.13,"t":"2026-09-29T16:15:00Z","v":37148,"vw":8.156437},{"c":8.095,"h":8.16,"l":8.09,"n":575,"o":8.16,"t":"2026-09-29T16:30:00Z","v":90740,"vw":8.104205},{"c":8.095,"h":8.135,"l":8.08,"n":497,"o":8.09,"t":"2026-09-29T16:45:00Z","v":60074,"vw":8.098323},{"c":8.07,"h":8.1,"l":8.06,"n":446,"o":8.095,"t":"2026-09-29T17:00:00Z","v":57108,"vw":8.078531},{"c":8.065,"h":8.07,"l":8,"n":622,"o":8.06,"t":"2026-09-29T17:15:00Z","v":69711,"vw":8.025234},{"c":8.045,"h":8.0694,"l":8.02,"n":424,"o":8.0659,"t":"2026-09-29T17:30:00Z","v":44793,"vw":8.042162},{"c":8.0299,"h":8.07,"l":8.02,"n":509,"o":8.05,"t":"2026-09-29T17:45:00Z","v":42787,"vw":8.040109},{"c":8.04,"h":8.08,"l":8.02,"n":624,"o":8.02,"t":"2026-09-29T18:00:00Z","v":59031,"vw":8.047194},{"c":8.03,"h":8.0499,"l":8.01,"n":700,"o":8.04,"t":"2026-09-29T18:15:00Z","v":85331,"vw":8.031441},{"c":8.05,"h":8.08,"l":8.01,"n":420,"o":8.04,"t":"2026-09-29T18:30:00Z","v":38705,"vw":8.038022},{"c":8.085,"h":8.1,"l":8.04,"n":428,"o":8.05,"t":"2026-09-29T18:45:00Z","v":40693,"vw":8.069816},{"c":8.045,"h":8.09,"l":8.035,"n":519,"o":8.0872,"t":"2026-09-29T19:00:00Z","v":71046,"vw":8.054357},{"c":8.06,"h":8.065,"l":8.04,"n":510,"o":8.045,"t":"2026-09-29T19:15:00Z","v":53477,"vw":8.05146},{"c":8.095,"h":8.12,"l":8.05,"n":568,"o":8.055,"t":"2026-09-29T19:30:00Z","v":60666,"vw":8.080487},{"c":8.01,"h":8.1,"l":7.99,"n":2577,"o":8.095,"t":"2026-09-29T19:45:00Z","v":370236,"vw":8.025983},{"c":8.15,"h":8.15,"l":7.96,"n":69,"o":8,"t":"2026-09-29T20:00:00Z","v":309774,"vw":8.000052},{"c":8.12,"h":8.14,"l":8.06,"n":6,"o":8.06,"t":"2026-09-29T20:15:00Z","v":1377,"vw":8.109644},{"c":8.14,"h":8.14,"l":8.11,"n":3,"o":8.11,"t":"2026-09-29T20:30:00Z","v":1750,"vw":8.127143},{"c":8.1152,"h":8.1152,"l":8.08,"n":4,"o":8.08,"t":"2026-09-29T20:45:00Z","v":223,"vw":8.0976},{"c":8.07,"h":8.09,"l":8.07,"n":7,"o":8.09,"t":"2026-09-29T21:15:00Z","v":6500,"vw":8.08554},{"c":8.06,"h":8.11,"l":8.06,"n":14,"o":8.07,"t":"2026-09-29T21:30:00Z","v":6300,"vw":8.063971},{"c":8.1183,"h":8.1183,"l":8.1183,"n":1,"o":8.1183,"t":"2026-09-29T22:15:00Z","v":123,"vw":8.1183},{"c":8.1299,"h":8.1299,"l":8.1299,"n":3,"o":8.1299,"t":"2026-09-29T22:45:00Z","v":4022,"vw":8.1299},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-29T23:00:00Z","v":800,"vw":8.1},{"c":8.13,"h":8.13,"l":8.13,"n":6,"o":8.13,"t":"2026-09-29T23:30:00Z","v":154,"vw":8.13},{"c":8.18,"h":8.18,"l":8.1123,"n":4,"o":8.1123,"t":"2026-09-29T23:45:00Z","v":2651,"vw":8.114904},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-09-30T08:00:00Z","v":195,"vw":8.12},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-30T08:45:00Z","v":400,"vw":8.13},{"c":8.115,"h":8.2,"l":8.1,"n":11,"o":8.2,"t":"2026-09-30T10:00:00Z","v":2612,"vw":8.112689},{"c":8.05,"h":8.2628,"l":8.05,"n":11,"o":8.14,"t":"2026-09-30T11:00:00Z","v":1145,"vw":8.117131},{"c":8.01,"h":8.03,"l":8.01,"n":45,"o":8.025,"t":"2026-09-30T11:15:00Z","v":5841,"vw":8.022356},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-09-30T11:45:00Z","v":100,"vw":8.02},{"c":8.0193,"h":8.02,"l":8.0193,"n":2,"o":8.02,"t":"2026-09-30T12:00:00Z","v":875,"vw":8.01984},{"c":8.1362,"h":8.1362,"l":8.1362,"n":2,"o":8.1362,"t":"2026-09-30T12:15:00Z","v":220,"vw":8.1362},{"c":8.15,"h":8.15,"l":8.1492,"n":3,"o":8.1492,"t":"2026-09-30T12:30:00Z","v":601,"vw":8.149333},{"c":8.15,"h":8.15,"l":8.07,"n":10,"o":8.07,"t":"2026-09-30T12:45:00Z","v":919,"vw":8.12},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-30T13:00:00Z","v":123,"vw":8.13},{"c":8.13,"h":8.17,"l":8.13,"n":16,"o":8.13,"t":"2026-09-30T13:15:00Z","v":4370,"vw":8.151703},{"c":8.21,"h":8.32,"l":8.11,"n":867,"o":8.11,"t":"2026-09-30T13:30:00Z","v":136214,"vw":8.206972},{"c":8.3415,"h":8.38,"l":8.1701,"n":612,"o":8.23,"t":"2026-09-30T13:45:00Z","v":99005,"vw":8.298396},{"c":8.45,"h":8.49,"l":8.305,"n":703,"o":8.35,"t":"2026-09-30T14:00:00Z","v":70654,"vw":8.437074},{"c":8.405,"h":8.4899,"l":8.34,"n":571,"o":8.46,"t":"2026-09-30T14:15:00Z","v":86820,"vw":8.404993},{"c":8.415,"h":8.4372,"l":8.37,"n":436,"o":8.405,"t":"2026-09-30T14:30:00Z","v":60885,"vw":8.40281},{"c":8.4,"h":8.435,"l":8.385,"n":428,"o":8.4,"t":"2026-09-30T14:45:00Z","v":34260,"vw":8.411427},{"c":8.415,"h":8.43,"l":8.38,"n":417,"o":8.415,"t":"2026-09-30T15:00:00Z","v":53354,"vw":8.407247},{"c":8.37,"h":8.4207,"l":8.33,"n":417,"o":8.4207,"t":"2026-09-30T15:15:00Z","v":38718,"vw":8.370886},{"c":8.33,"h":8.392,"l":8.33,"n":338,"o":8.36,"t":"2026-09-30T15:30:00Z","v":35630,"vw":8.360338},{"c":8.3019,"h":8.3393,"l":8.28,"n":336,"o":8.33,"t":"2026-09-30T15:45:00Z","v":52030,"vw":8.30347},{"c":8.3049,"h":8.33,"l":8.2999,"n":269,"o":8.3,"t":"2026-09-30T16:00:00Z","v":21980,"vw":8.310213},{"c":8.33,"h":8.34,"l":8.31,"n":388,"o":8.31,"t":"2026-09-30T16:15:00Z","v":36139,"vw":8.325093},{"c":8.345,"h":8.35,"l":8.29,"n":352,"o":8.3283,"t":"2026-09-30T16:30:00Z","v":26213,"vw":8.326179},{"c":8.32,"h":8.35,"l":8.32,"n":479,"o":8.345,"t":"2026-09-30T16:45:00Z","v":29631,"vw":8.33262},{"c":8.27,"h":8.3254,"l":8.27,"n":246,"o":8.32,"t":"2026-09-30T17:00:00Z","v":17184,"vw":8.303352},{"c":8.2101,"h":8.27,"l":8.21,"n":707,"o":8.27,"t":"2026-09-30T17:15:00Z","v":115499,"vw":8.232426},{"c":8.243,"h":8.245,"l":8.21,"n":373,"o":8.21,"t":"2026-09-30T17:30:00Z","v":37565,"vw":8.228189},{"c":8.22,"h":8.265,"l":8.22,"n":460,"o":8.245,"t":"2026-09-30T17:45:00Z","v":47936,"vw":8.236302},{"c":8.23,"h":8.25,"l":8.22,"n":456,"o":8.228,"t":"2026-09-30T18:00:00Z","v":30117,"vw":8.232639},{"c":8.235,"h":8.24,"l":8.2,"n":294,"o":8.23,"t":"2026-09-30T18:15:00Z","v":17829,"vw":8.220964},{"c":8.23,"h":8.24,"l":8.205,"n":516,"o":8.235,"t":"2026-09-30T18:30:00Z","v":32198,"vw":8.227145},{"c":8.22,"h":8.231,"l":8.2,"n":362,"o":8.231,"t":"2026-09-30T18:45:00Z","v":25934,"vw":8.214644},{"c":8.215,"h":8.24,"l":8.21,"n":366,"o":8.22,"t":"2026-09-30T19:00:00Z","v":24014,"vw":8.223991},{"c":8.1311,"h":8.215,"l":8.12,"n":665,"o":8.21,"t":"2026-09-30T19:15:00Z","v":77417,"vw":8.159189},{"c":8.1124,"h":8.13,"l":8.1,"n":597,"o":8.13,"t":"2026-09-30T19:30:00Z","v":47561,"vw":8.11215},{"c":8.175,"h":8.19,"l":8.08,"n":2255,"o":8.115,"t":"2026-09-30T19:45:00Z","v":308166,"vw":8.140261},{"c":8.1768,"h":8.2,"l":8.17,"n":21,"o":8.17,"t":"2026-09-30T20:00:00Z","v":181305,"vw":8.170122},{"c":8.3644,"h":8.3644,"l":8.17,"n":17,"o":8.17,"t":"2026-09-30T20:15:00Z","v":21458,"vw":8.293531},{"c":8.36,"h":8.36,"l":8.31,"n":43,"o":8.36,"t":"2026-09-30T20:30:00Z","v":39500,"vw":8.353046},{"c":8.334,"h":8.36,"l":8.18,"n":17,"o":8.18,"t":"2026-09-30T20:45:00Z","v":6036,"vw":8.258228},{"c":8.25,"h":8.3488,"l":8.25,"n":6,"o":8.3488,"t":"2026-09-30T21:15:00Z","v":2160,"vw":8.335143},{"c":8.24,"h":8.28,"l":8.24,"n":7,"o":8.28,"t":"2026-09-30T21:30:00Z","v":2076,"vw":8.259903},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-09-30T22:00:00Z","v":218,"vw":8.27},{"c":8.316,"h":8.316,"l":8.316,"n":1,"o":8.316,"t":"2026-09-30T22:15:00Z","v":1000,"vw":8.316},{"c":8.35,"h":8.35,"l":8.3486,"n":2,"o":8.3486,"t":"2026-09-30T23:00:00Z","v":400,"vw":8.34895},{"c":8.35,"h":8.35,"l":8.3,"n":5,"o":8.3,"t":"2026-09-30T23:30:00Z","v":1450,"vw":8.304623},{"c":8.1906,"h":8.1906,"l":8.1906,"n":1,"o":8.1906,"t":"2026-10-01T08:00:00Z","v":100,"vw":8.1906},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-01T10:30:00Z","v":196,"vw":8.3},{"c":8.29,"h":8.35,"l":8.25,"n":4,"o":8.3,"t":"2026-10-01T11:00:00Z","v":600,"vw":8.3025},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-01T11:30:00Z","v":1000,"vw":8.25},{"c":8.3,"h":8.3,"l":8.2686,"n":5,"o":8.2686,"t":"2026-10-01T12:00:00Z","v":14000,"vw":8.291027},{"c":8.3465,"h":8.3465,"l":8.3,"n":3,"o":8.3,"t":"2026-10-01T12:15:00Z","v":1940,"vw":8.334923},{"c":8.25,"h":8.35,"l":8.25,"n":9,"o":8.3306,"t":"2026-10-01T13:00:00Z","v":10760,"vw":8.330908},{"c":8.13,"h":8.25,"l":8.09,"n":28,"o":8.25,"t":"2026-10-01T13:15:00Z","v":7433,"vw":8.216153},{"c":7.97,"h":8.21,"l":7.92,"n":1084,"o":8.1,"t":"2026-10-01T13:30:00Z","v":269584,"vw":8.055797},{"c":7.97,"h":7.98,"l":7.855,"n":1130,"o":7.975,"t":"2026-10-01T13:45:00Z","v":146903,"vw":7.926722},{"c":7.9399,"h":7.955,"l":7.84,"n":823,"o":7.95,"t":"2026-10-01T14:00:00Z","v":111189,"vw":7.907143},{"c":7.95,"h":7.99,"l":7.935,"n":590,"o":7.94,"t":"2026-10-01T14:15:00Z","v":60341,"vw":7.966997},{"c":8.03,"h":8.0399,"l":7.93,"n":513,"o":7.94,"t":"2026-10-01T14:30:00Z","v":47537,"vw":8.000653},{"c":7.965,"h":8.04,"l":7.94,"n":488,"o":8.031,"t":"2026-10-01T14:45:00Z","v":47179,"vw":7.982398},{"c":7.9251,"h":7.965,"l":7.865,"n":800,"o":7.965,"t":"2026-10-01T15:00:00Z","v":90025,"vw":7.895872},{"c":7.91,"h":7.935,"l":7.8945,"n":703,"o":7.925,"t":"2026-10-01T15:15:00Z","v":73428,"vw":7.914622},{"c":7.88,"h":7.92,"l":7.865,"n":727,"o":7.9,"t":"2026-10-01T15:30:00Z","v":75379,"vw":7.88921},{"c":7.92,"h":7.96,"l":7.87,"n":428,"o":7.88,"t":"2026-10-01T15:45:00Z","v":42967,"vw":7.904929},{"c":7.88,"h":7.9412,"l":7.88,"n":416,"o":7.92,"t":"2026-10-01T16:00:00Z","v":36368,"vw":7.923175},{"c":7.8903,"h":7.91,"l":7.88,"n":334,"o":7.88,"t":"2026-10-01T16:15:00Z","v":32789,"vw":7.895062},{"c":7.86,"h":7.91,"l":7.855,"n":947,"o":7.89,"t":"2026-10-01T16:30:00Z","v":92387,"vw":7.873469},{"c":7.84,"h":7.87,"l":7.83,"n":917,"o":7.8631,"t":"2026-10-01T16:45:00Z","v":133288,"vw":7.852334},{"c":7.86,"h":7.89,"l":7.84,"n":594,"o":7.84,"t":"2026-10-01T17:00:00Z","v":61662,"vw":7.871432},{"c":8,"h":8,"l":7.85,"n":1274,"o":7.8501,"t":"2026-10-01T17:15:00Z","v":114889,"vw":7.913149},{"c":8.07,"h":8.1,"l":8.01,"n":566,"o":8.01,"t":"2026-10-01T17:30:00Z","v":64270,"vw":8.050317},{"c":8.045,"h":8.1,"l":8.025,"n":272,"o":8.0763,"t":"2026-10-01T17:45:00Z","v":16252,"vw":8.05372},{"c":8.025,"h":8.04,"l":7.98,"n":342,"o":8.04,"t":"2026-10-01T18:00:00Z","v":34464,"vw":8.00769},{"c":8.02,"h":8.06,"l":8.02,"n":344,"o":8.03,"t":"2026-10-01T18:15:00Z","v":19848,"vw":8.045731},{"c":8.045,"h":8.07,"l":8.03,"n":393,"o":8.03,"t":"2026-10-01T18:30:00Z","v":37252,"vw":8.046606},{"c":8.085,"h":8.085,"l":8.045,"n":309,"o":8.05,"t":"2026-10-01T18:45:00Z","v":18640,"vw":8.062084},{"c":8.09,"h":8.09,"l":8.035,"n":432,"o":8.075,"t":"2026-10-01T19:00:00Z","v":36245,"vw":8.064189},{"c":8.075,"h":8.12,"l":8.06,"n":664,"o":8.085,"t":"2026-10-01T19:15:00Z","v":63576,"vw":8.091499},{"c":8.05,"h":8.09,"l":8.05,"n":567,"o":8.08,"t":"2026-10-01T19:30:00Z","v":42740,"vw":8.076664},{"c":8.117,"h":8.14,"l":8.0439,"n":1535,"o":8.05,"t":"2026-10-01T19:45:00Z","v":130259,"vw":8.104549},{"c":8.3346,"h":8.3346,"l":8.11,"n":12,"o":8.11,"t":"2026-10-01T20:00:00Z","v":83752,"vw":8.110699},{"c":8.16,"h":8.33,"l":8.16,"n":5,"o":8.2759,"t":"2026-10-01T20:15:00Z","v":2302,"vw":8.299087},{"c":8.2,"h":8.32,"l":8.17,"n":5,"o":8.17,"t":"2026-10-01T20:30:00Z","v":816,"vw":8.195862},{"c":8.1472,"h":8.1472,"l":8.1472,"n":1,"o":8.1472,"t":"2026-10-01T20:45:00Z","v":140,"vw":8.1472},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-01T21:00:00Z","v":1000,"vw":8.2},{"c":8.31,"h":8.31,"l":8.151,"n":5,"o":8.151,"t":"2026-10-01T21:15:00Z","v":239,"vw":8.2305},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-01T21:30:00Z","v":104,"vw":8.22},{"c":8.13,"h":8.2832,"l":8.13,"n":9,"o":8.2832,"t":"2026-10-01T21:45:00Z","v":1120,"vw":8.162019},{"c":8.13,"h":8.13,"l":8.12,"n":2,"o":8.12,"t":"2026-10-01T22:00:00Z","v":3298,"vw":8.120334},{"c":8.16,"h":8.16,"l":8.16,"n":6,"o":8.16,"t":"2026-10-01T22:15:00Z","v":502,"vw":8.16},{"c":8.2,"h":8.2,"l":8.13,"n":2,"o":8.13,"t":"2026-10-01T22:45:00Z","v":250,"vw":8.158},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-01T23:30:00Z","v":1000,"vw":8.2},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-01T23:45:00Z","v":100,"vw":8.27},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-02T08:30:00Z","v":200,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":2,"o":8.13,"t":"2026-10-02T10:00:00Z","v":221,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":2,"o":8.13,"t":"2026-10-02T10:15:00Z","v":450,"vw":8.13},{"c":8.21,"h":8.21,"l":8.21,"n":4,"o":8.21,"t":"2026-10-02T11:00:00Z","v":103,"vw":8.21},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-02T11:45:00Z","v":900,"vw":8.19},{"c":8.11,"h":8.13,"l":8.11,"n":7,"o":8.13,"t":"2026-10-02T12:00:00Z","v":487,"vw":8.122484},{"c":8.33,"h":8.33,"l":8.12,"n":11,"o":8.15,"t":"2026-10-02T12:30:00Z","v":645,"vw":8.174},{"c":8.26,"h":8.3,"l":8.2513,"n":17,"o":8.28,"t":"2026-10-02T13:00:00Z","v":7403,"vw":8.261893},{"c":8.22,"h":8.31,"l":8.22,"n":14,"o":8.31,"t":"2026-10-02T13:15:00Z","v":3392,"vw":8.290315},{"c":8.21,"h":8.406,"l":8.15,"n":716,"o":8.3,"t":"2026-10-02T13:30:00Z","v":85917,"vw":8.272136},{"c":8.22,"h":8.32,"l":8.175,"n":517,"o":8.25,"t":"2026-10-02T13:45:00Z","v":45806,"vw":8.241288},{"c":8.2917,"h":8.3052,"l":8.1533,"n":498,"o":8.19,"t":"2026-10-02T14:00:00Z","v":57957,"vw":8.207477},{"c":8.28,"h":8.31,"l":8.255,"n":359,"o":8.29,"t":"2026-10-02T14:15:00Z","v":26110,"vw":8.279015},{"c":8.315,"h":8.33,"l":8.255,"n":830,"o":8.27,"t":"2026-10-02T14:30:00Z","v":93865,"vw":8.294712},{"c":8.205,"h":8.32,"l":8.2,"n":594,"o":8.305,"t":"2026-10-02T14:45:00Z","v":76595,"vw":8.248106},{"c":8.155,"h":8.216,"l":8.12,"n":465,"o":8.216,"t":"2026-10-02T15:00:00Z","v":25582,"vw":8.15051},{"c":8.16,"h":8.1799,"l":8.1,"n":484,"o":8.165,"t":"2026-10-02T15:15:00Z","v":30534,"vw":8.135735},{"c":8.15,"h":8.165,"l":8.125,"n":411,"o":8.15,"t":"2026-10-02T15:30:00Z","v":24648,"vw":8.147654},{"c":8.1862,"h":8.1862,"l":8.14,"n":400,"o":8.15,"t":"2026-10-02T15:45:00Z","v":23607,"vw":8.165937},{"c":8.215,"h":8.24,"l":8.18,"n":439,"o":8.19,"t":"2026-10-02T16:00:00Z","v":31506,"vw":8.20583},{"c":8.2,"h":8.23,"l":8.2,"n":349,"o":8.2141,"t":"2026-10-02T16:15:00Z","v":21804,"vw":8.220523},{"c":8.25,"h":8.26,"l":8.2,"n":413,"o":8.2,"t":"2026-10-02T16:30:00Z","v":41085,"vw":8.226816},{"c":8.26,"h":8.315,"l":8.24,"n":302,"o":8.26,"t":"2026-10-02T16:45:00Z","v":52289,"vw":8.294124},{"c":8.21,"h":8.2799,"l":8.2,"n":329,"o":8.27,"t":"2026-10-02T17:00:00Z","v":47404,"vw":8.215405},{"c":8.22,"h":8.225,"l":8.195,"n":340,"o":8.2,"t":"2026-10-02T17:15:00Z","v":13327,"vw":8.211244},{"c":8.2,"h":8.22,"l":8.2,"n":289,"o":8.21,"t":"2026-10-02T17:30:00Z","v":12140,"vw":8.207184},{"c":8.23,"h":8.24,"l":8.2,"n":298,"o":8.21,"t":"2026-10-02T17:45:00Z","v":26126,"vw":8.220758},{"c":8.175,"h":8.235,"l":8.15,"n":417,"o":8.235,"t":"2026-10-02T18:00:00Z","v":27781,"vw":8.180486},{"c":8.12,"h":8.1728,"l":8.105,"n":444,"o":8.1728,"t":"2026-10-02T18:15:00Z","v":30925,"vw":8.127768},{"c":8.125,"h":8.13,"l":8.1,"n":472,"o":8.125,"t":"2026-10-02T18:30:00Z","v":45105,"vw":8.115265},{"c":8.125,"h":8.14,"l":8.115,"n":394,"o":8.125,"t":"2026-10-02T18:45:00Z","v":22822,"vw":8.126629},{"c":8.11,"h":8.125,"l":8.1,"n":318,"o":8.125,"t":"2026-10-02T19:00:00Z","v":16590,"vw":8.113096},{"c":8.105,"h":8.135,"l":8.1,"n":642,"o":8.11,"t":"2026-10-02T19:15:00Z","v":47886,"vw":8.113209},{"c":8.105,"h":8.11,"l":8.07,"n":818,"o":8.105,"t":"2026-10-02T19:30:00Z","v":74325,"vw":8.094078},{"c":8.13,"h":8.14,"l":8.0901,"n":1695,"o":8.11,"t":"2026-10-02T19:45:00Z","v":176941,"vw":8.115313},{"c":8.14,"h":8.14,"l":8.12,"n":15,"o":8.13,"t":"2026-10-02T20:00:00Z","v":97645,"vw":8.12017},{"c":8.27,"h":8.27,"l":8.12,"n":3,"o":8.12,"t":"2026-10-02T20:15:00Z","v":500,"vw":8.184},{"c":8.2752,"h":8.2752,"l":8.2752,"n":1,"o":8.2752,"t":"2026-10-02T20:45:00Z","v":200,"vw":8.2752},{"c":8.2513,"h":8.2674,"l":8.2513,"n":3,"o":8.2576,"t":"2026-10-02T21:00:00Z","v":350,"vw":8.2586},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-02T21:30:00Z","v":300,"vw":8.15},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-02T22:00:00Z","v":100,"vw":8.2},{"c":8.12,"h":8.12,"l":8.12,"n":6,"o":8.12,"t":"2026-10-02T22:15:00Z","v":350,"vw":8.12},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-02T22:30:00Z","v":100,"vw":8.26},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-02T22:45:00Z","v":300,"vw":8.15},{"c":8.2405,"h":8.2405,"l":8.17,"n":3,"o":8.17,"t":"2026-10-02T23:00:00Z","v":235,"vw":8.208455},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-02T23:45:00Z","v":100,"vw":8.26},{"c":8.13,"h":8.26,"l":8.12,"n":5,"o":8.26,"t":"2026-10-05T08:00:00Z","v":367,"vw":8.174013},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-05T09:30:00Z","v":133,"vw":8.25},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-10-05T10:45:00Z","v":124,"vw":8.16},{"c":8.13,"h":8.26,"l":8.13,"n":19,"o":8.26,"t":"2026-10-05T11:00:00Z","v":2028,"vw":8.179913},{"c":8.2598,"h":8.2598,"l":8.2598,"n":1,"o":8.2598,"t":"2026-10-05T11:15:00Z","v":159,"vw":8.2598},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-05T12:00:00Z","v":121,"vw":8.25},{"c":8.18,"h":8.18,"l":8.18,"n":3,"o":8.18,"t":"2026-10-05T12:15:00Z","v":170,"vw":8.18},{"c":8.218,"h":8.25,"l":8.1518,"n":8,"o":8.25,"t":"2026-10-05T12:30:00Z","v":2035,"vw":8.242165},{"c":8.16,"h":8.18,"l":8.14,"n":10,"o":8.15,"t":"2026-10-05T12:45:00Z","v":5340,"vw":8.153774},{"c":8.2249,"h":8.2249,"l":8.18,"n":6,"o":8.18,"t":"2026-10-05T13:00:00Z","v":6526,"vw":8.190552},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-05T13:15:00Z","v":101,"vw":8.19},{"c":8.08,"h":8.26,"l":8.08,"n":600,"o":8.2,"t":"2026-10-05T13:30:00Z","v":72102,"vw":8.167908},{"c":8.07,"h":8.15,"l":8.04,"n":280,"o":8.07,"t":"2026-10-05T13:45:00Z","v":28309,"vw":8.081987},{"c":8.22,"h":8.25,"l":8.05,"n":380,"o":8.05,"t":"2026-10-05T14:00:00Z","v":50390,"vw":8.177363},{"c":8.11,"h":8.24,"l":8.11,"n":244,"o":8.21,"t":"2026-10-05T14:15:00Z","v":49262,"vw":8.177564},{"c":8.135,"h":8.17,"l":8.07,"n":230,"o":8.11,"t":"2026-10-05T14:30:00Z","v":25482,"vw":8.126489},{"c":8.1817,"h":8.19,"l":8.115,"n":212,"o":8.135,"t":"2026-10-05T14:45:00Z","v":16371,"vw":8.149544},{"c":8.14,"h":8.18,"l":8.135,"n":210,"o":8.175,"t":"2026-10-05T15:00:00Z","v":15721,"vw":8.157273},{"c":8.15,"h":8.16,"l":8.13,"n":254,"o":8.14,"t":"2026-10-05T15:15:00Z","v":14141,"vw":8.142846},{"c":8.19,"h":8.21,"l":8.16,"n":211,"o":8.16,"t":"2026-10-05T15:30:00Z","v":24544,"vw":8.188546},{"c":8.205,"h":8.22,"l":8.1801,"n":179,"o":8.19,"t":"2026-10-05T15:45:00Z","v":12813,"vw":8.202979},{"c":8.125,"h":8.2,"l":8.11,"n":198,"o":8.2,"t":"2026-10-05T16:00:00Z","v":20124,"vw":8.142909},{"c":8.16,"h":8.16,"l":8.105,"n":284,"o":8.12,"t":"2026-10-05T16:15:00Z","v":19245,"vw":8.123855},{"c":8.16,"h":8.16,"l":8.12,"n":203,"o":8.155,"t":"2026-10-05T16:30:00Z","v":28219,"vw":8.143121},{"c":8.14,"h":8.17,"l":8.14,"n":230,"o":8.14,"t":"2026-10-05T16:45:00Z","v":15119,"vw":8.158907},{"c":8.11,"h":8.145,"l":8.1,"n":207,"o":8.145,"t":"2026-10-05T17:00:00Z","v":22442,"vw":8.119776},{"c":8.105,"h":8.12,"l":8.105,"n":231,"o":8.11,"t":"2026-10-05T17:15:00Z","v":12924,"vw":8.114413},{"c":8.12,"h":8.12,"l":8.095,"n":196,"o":8.1,"t":"2026-10-05T17:30:00Z","v":20607,"vw":8.102172},{"c":8.0936,"h":8.12,"l":8.0936,"n":222,"o":8.115,"t":"2026-10-05T17:45:00Z","v":13172,"vw":8.112102},{"c":8.1,"h":8.1,"l":8.085,"n":201,"o":8.095,"t":"2026-10-05T18:00:00Z","v":11901,"vw":8.09658},{"c":8.1,"h":8.11,"l":8.055,"n":350,"o":8.095,"t":"2026-10-05T18:15:00Z","v":29490,"vw":8.085903},{"c":8.085,"h":8.1,"l":8.08,"n":315,"o":8.1,"t":"2026-10-05T18:30:00Z","v":15783,"vw":8.089669},{"c":8.14,"h":8.14,"l":8.0915,"n":224,"o":8.0915,"t":"2026-10-05T18:45:00Z","v":22990,"vw":8.123082},{"c":8.125,"h":8.14,"l":8.125,"n":184,"o":8.13,"t":"2026-10-05T19:00:00Z","v":10170,"vw":8.130759},{"c":8.09,"h":8.125,"l":8.09,"n":327,"o":8.125,"t":"2026-10-05T19:15:00Z","v":26933,"vw":8.11006},{"c":8.105,"h":8.105,"l":8.065,"n":378,"o":8.09,"t":"2026-10-05T19:30:00Z","v":23691,"vw":8.083447},{"c":8.12,"h":8.125,"l":8.08,"n":1666,"o":8.1,"t":"2026-10-05T19:45:00Z","v":127545,"vw":8.104847},{"c":8.14,"h":8.14,"l":8.11,"n":14,"o":8.11,"t":"2026-10-05T20:00:00Z","v":121249,"vw":8.11003},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-05T20:15:00Z","v":100,"vw":8.11},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-05T21:30:00Z","v":135,"vw":8.1},{"c":8.0755,"h":8.0755,"l":8.0755,"n":1,"o":8.0755,"t":"2026-10-05T22:30:00Z","v":442,"vw":8.0755},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-05T22:45:00Z","v":100,"vw":8.16},{"c":8.11,"h":8.11,"l":8.0755,"n":3,"o":8.0755,"t":"2026-10-05T23:00:00Z","v":1819,"vw":8.081234},{"c":8.1599,"h":8.1599,"l":8.1599,"n":1,"o":8.1599,"t":"2026-10-05T23:15:00Z","v":500,"vw":8.1599},{"c":8.1451,"h":8.16,"l":8.06,"n":6,"o":8.06,"t":"2026-10-05T23:45:00Z","v":811,"vw":8.103987},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-10-06T08:00:00Z","v":213,"vw":8.14},{"c":8.05,"h":8.1,"l":8.05,"n":11,"o":8.1,"t":"2026-10-06T11:00:00Z","v":4566,"vw":8.087944},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-06T11:15:00Z","v":125,"vw":8.11},{"c":8.11,"h":8.11,"l":8.1099,"n":2,"o":8.1099,"t":"2026-10-06T11:45:00Z","v":850,"vw":8.109941},{"c":8.0917,"h":8.1485,"l":8.0917,"n":6,"o":8.11,"t":"2026-10-06T12:00:00Z","v":1169,"vw":8.138564},{"c":8.09,"h":8.112,"l":8.09,"n":9,"o":8.112,"t":"2026-10-06T12:30:00Z","v":594,"vw":8.099524},{"c":8.12,"h":8.12,"l":8.0648,"n":8,"o":8.0809,"t":"2026-10-06T12:45:00Z","v":6548,"vw":8.110688},{"c":8.1169,"h":8.12,"l":8.1014,"n":7,"o":8.116,"t":"2026-10-06T13:00:00Z","v":2829,"vw":8.114871},{"c":8.15,"h":8.15,"l":8.1,"n":15,"o":8.11,"t":"2026-10-06T13:15:00Z","v":1400,"vw":8.11505},{"c":8.22,"h":8.38,"l":8.12,"n":738,"o":8.12,"t":"2026-10-06T13:30:00Z","v":148736,"vw":8.266667},{"c":8.2,"h":8.25,"l":8.2,"n":445,"o":8.22,"t":"2026-10-06T13:45:00Z","v":25978,"vw":8.220639},{"c":8.24,"h":8.2599,"l":8.19,"n":559,"o":8.22,"t":"2026-10-06T14:00:00Z","v":38879,"vw":8.229983},{"c":8.28,"h":8.3082,"l":8.233,"n":562,"o":8.233,"t":"2026-10-06T14:15:00Z","v":42915,"vw":8.278772},{"c":8.24,"h":8.28,"l":8.2,"n":389,"o":8.28,"t":"2026-10-06T14:30:00Z","v":32378,"vw":8.234097},{"c":8.295,"h":8.31,"l":8.24,"n":438,"o":8.2595,"t":"2026-10-06T14:45:00Z","v":56536,"vw":8.274129},{"c":8.3013,"h":8.32,"l":8.26,"n":429,"o":8.3,"t":"2026-10-06T15:00:00Z","v":28748,"vw":8.299141},{"c":8.29,"h":8.3,"l":8.2601,"n":365,"o":8.3,"t":"2026-10-06T15:15:00Z","v":19347,"vw":8.279517},{"c":8.24,"h":8.28,"l":8.225,"n":329,"o":8.28,"t":"2026-10-06T15:30:00Z","v":20851,"vw":8.253337},{"c":8.22,"h":8.2561,"l":8.22,"n":254,"o":8.24,"t":"2026-10-06T15:45:00Z","v":10679,"vw":8.24301},{"c":8.235,"h":8.25,"l":8.215,"n":328,"o":8.225,"t":"2026-10-06T16:00:00Z","v":16683,"vw":8.231759},{"c":8.195,"h":8.235,"l":8.19,"n":326,"o":8.235,"t":"2026-10-06T16:15:00Z","v":26148,"vw":8.204216},{"c":8.215,"h":8.22,"l":8.195,"n":325,"o":8.195,"t":"2026-10-06T16:30:00Z","v":20910,"vw":8.206208},{"c":8.18,"h":8.23,"l":8.175,"n":235,"o":8.22,"t":"2026-10-06T16:45:00Z","v":16898,"vw":8.193292},{"c":8.18,"h":8.2,"l":8.1705,"n":219,"o":8.18,"t":"2026-10-06T17:00:00Z","v":15231,"vw":8.188041},{"c":8.2,"h":8.22,"l":8.175,"n":323,"o":8.1834,"t":"2026-10-06T17:15:00Z","v":17887,"vw":8.188085},{"c":8.215,"h":8.22,"l":8.195,"n":193,"o":8.195,"t":"2026-10-06T17:30:00Z","v":11213,"vw":8.207258},{"c":8.205,"h":8.22,"l":8.205,"n":247,"o":8.2199,"t":"2026-10-06T17:45:00Z","v":15938,"vw":8.213873},{"c":8.25,"h":8.27,"l":8.2,"n":359,"o":8.205,"t":"2026-10-06T18:00:00Z","v":38137,"vw":8.240491},{"c":8.21,"h":8.25,"l":8.2,"n":272,"o":8.24,"t":"2026-10-06T18:15:00Z","v":14251,"vw":8.231528},{"c":8.175,"h":8.21,"l":8.1703,"n":213,"o":8.21,"t":"2026-10-06T18:30:00Z","v":8112,"vw":8.184249},{"c":8.2,"h":8.21,"l":8.175,"n":243,"o":8.175,"t":"2026-10-06T18:45:00Z","v":12289,"vw":8.196087},{"c":8.145,"h":8.2,"l":8.145,"n":234,"o":8.1999,"t":"2026-10-06T19:00:00Z","v":17631,"vw":8.16876},{"c":8.1285,"h":8.1555,"l":8.125,"n":360,"o":8.1495,"t":"2026-10-06T19:15:00Z","v":33069,"vw":8.137306},{"c":8.0655,"h":8.13,"l":8.05,"n":655,"o":8.125,"t":"2026-10-06T19:30:00Z","v":45407,"vw":8.088213},{"c":8.11,"h":8.12,"l":8.05,"n":1239,"o":8.07,"t":"2026-10-06T19:45:00Z","v":97977,"vw":8.087263},{"c":8.1009,"h":8.13,"l":8.1009,"n":19,"o":8.12,"t":"2026-10-06T20:00:00Z","v":99871,"vw":8.119881},{"c":8.12,"h":8.16,"l":8.12,"n":2,"o":8.16,"t":"2026-10-06T20:30:00Z","v":400,"vw":8.13},{"c":8.15,"h":8.2394,"l":8.15,"n":7,"o":8.18,"t":"2026-10-06T20:45:00Z","v":566,"vw":8.202743},{"c":8.12,"h":8.13,"l":8.12,"n":6,"o":8.13,"t":"2026-10-06T21:00:00Z","v":1065,"vw":8.124632},{"c":8.15,"h":8.15,"l":8.1111,"n":5,"o":8.1111,"t":"2026-10-06T21:45:00Z","v":1161,"vw":8.146444},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-06T22:00:00Z","v":2000,"vw":8.15},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-06T22:30:00Z","v":100,"vw":8.11},{"c":8.12,"h":8.126,"l":8.12,"n":4,"o":8.1246,"t":"2026-10-06T23:30:00Z","v":1014,"vw":8.12199},{"c":8.1486,"h":8.15,"l":8.1486,"n":2,"o":8.15,"t":"2026-10-06T23:45:00Z","v":400,"vw":8.1493},{"c":8.14,"h":8.14,"l":8.13,"n":5,"o":8.13,"t":"2026-10-07T08:00:00Z","v":346,"vw":8.133676},{"c":8.1,"h":8.1105,"l":8.1,"n":6,"o":8.1,"t":"2026-10-07T11:00:00Z","v":819,"vw":8.104494},{"c":8.0721,"h":8.11,"l":8.0721,"n":3,"o":8.11,"t":"2026-10-07T11:15:00Z","v":906,"vw":8.090046},{"c":8.0717,"h":8.0717,"l":8.0717,"n":1,"o":8.0717,"t":"2026-10-07T11:30:00Z","v":100,"vw":8.0717},{"c":7.98,"h":8.06,"l":7.98,"n":58,"o":8.06,"t":"2026-10-07T11:45:00Z","v":69430,"vw":8.035479},{"c":8.04,"h":8.04,"l":7.9634,"n":11,"o":7.99,"t":"2026-10-07T12:00:00Z","v":15287,"vw":8.006439},{"c":8.01,"h":8.01,"l":8,"n":21,"o":8,"t":"2026-10-07T12:30:00Z","v":2455,"vw":8.005433},{"c":8.001,"h":8.001,"l":7.9608,"n":23,"o":8,"t":"2026-10-07T12:45:00Z","v":12552,"vw":7.998291},{"c":8,"h":8,"l":7.97,"n":27,"o":7.98,"t":"2026-10-07T13:00:00Z","v":5520,"vw":7.986492},{"c":7.91,"h":8,"l":7.91,"n":22,"o":7.995,"t":"2026-10-07T13:15:00Z","v":6484,"vw":7.951772},{"c":7.84,"h":7.94,"l":7.77,"n":1024,"o":7.91,"t":"2026-10-07T13:30:00Z","v":171788,"vw":7.844667},{"c":7.8531,"h":7.8828,"l":7.81,"n":486,"o":7.84,"t":"2026-10-07T13:45:00Z","v":49583,"vw":7.845708},{"c":7.83,"h":7.8917,"l":7.8,"n":485,"o":7.86,"t":"2026-10-07T14:00:00Z","v":52800,"vw":7.85149},{"c":7.82,"h":7.84,"l":7.79,"n":566,"o":7.83,"t":"2026-10-07T14:15:00Z","v":45008,"vw":7.815613},{"c":7.84,"h":7.87,"l":7.8086,"n":449,"o":7.82,"t":"2026-10-07T14:30:00Z","v":68094,"vw":7.850371},{"c":7.82,"h":7.85,"l":7.795,"n":298,"o":7.835,"t":"2026-10-07T14:45:00Z","v":49322,"vw":7.813597},{"c":7.8,"h":7.811,"l":7.77,"n":504,"o":7.811,"t":"2026-10-07T15:00:00Z","v":53647,"vw":7.786727},{"c":7.75,"h":7.8,"l":7.7302,"n":692,"o":7.79,"t":"2026-10-07T15:15:00Z","v":66960,"vw":7.754296},{"c":7.775,"h":7.78,"l":7.74,"n":592,"o":7.75,"t":"2026-10-07T15:30:00Z","v":51764,"vw":7.762205},{"c":7.75,"h":7.78,"l":7.735,"n":497,"o":7.7701,"t":"2026-10-07T15:45:00Z","v":29141,"vw":7.760545},{"c":7.75,"h":7.76,"l":7.735,"n":587,"o":7.75,"t":"2026-10-07T16:00:00Z","v":43942,"vw":7.747088},{"c":7.7841,"h":7.805,"l":7.755,"n":475,"o":7.755,"t":"2026-10-07T16:15:00Z","v":34976,"vw":7.782088},{"c":7.7872,"h":7.7885,"l":7.77,"n":316,"o":7.78,"t":"2026-10-07T16:30:00Z","v":11308,"vw":7.779631},{"c":7.76,"h":7.8124,"l":7.76,"n":372,"o":7.79,"t":"2026-10-07T16:45:00Z","v":27268,"vw":7.791536},{"c":7.82,"h":7.84,"l":7.75,"n":352,"o":7.76,"t":"2026-10-07T17:00:00Z","v":29039,"vw":7.785563},{"c":7.78,"h":7.83,"l":7.78,"n":326,"o":7.825,"t":"2026-10-07T17:15:00Z","v":38428,"vw":7.803472},{"c":7.83,"h":7.85,"l":7.7829,"n":290,"o":7.7885,"t":"2026-10-07T17:30:00Z","v":21708,"vw":7.816798},{"c":7.805,"h":7.835,"l":7.8,"n":238,"o":7.83,"t":"2026-10-07T17:45:00Z","v":12173,"vw":7.818082},{"c":7.82,"h":7.855,"l":7.8,"n":221,"o":7.805,"t":"2026-10-07T18:00:00Z","v":11391,"vw":7.82803},{"c":7.83,"h":7.85,"l":7.82,"n":264,"o":7.829,"t":"2026-10-07T18:15:00Z","v":21245,"vw":7.833144},{"c":7.8269,"h":7.84,"l":7.815,"n":252,"o":7.82,"t":"2026-10-07T18:30:00Z","v":12626,"vw":7.827358},{"c":7.845,"h":7.85,"l":7.83,"n":193,"o":7.83,"t":"2026-10-07T18:45:00Z","v":15256,"vw":7.836024},{"c":7.8468,"h":7.86,"l":7.835,"n":331,"o":7.84,"t":"2026-10-07T19:00:00Z","v":29969,"vw":7.845876},{"c":7.8699,"h":7.8855,"l":7.83,"n":379,"o":7.83,"t":"2026-10-07T19:15:00Z","v":35447,"vw":7.865913},{"c":7.885,"h":7.89,"l":7.85,"n":382,"o":7.86,"t":"2026-10-07T19:30:00Z","v":37210,"vw":7.869858},{"c":7.93,"h":7.94,"l":7.88,"n":1235,"o":7.885,"t":"2026-10-07T19:45:00Z","v":120501,"vw":7.918332},{"c":7.95,"h":7.95,"l":7.93,"n":15,"o":7.93,"t":"2026-10-07T20:00:00Z","v":114073,"vw":7.932117},{"c":7.9451,"h":7.95,"l":7.9098,"n":7,"o":7.9098,"t":"2026-10-07T20:15:00Z","v":1140,"vw":7.944118},{"c":7.95,"h":7.95,"l":7.93,"n":3,"o":7.93,"t":"2026-10-07T20:30:00Z","v":4609,"vw":7.947791},{"c":7.96,"h":7.96,"l":7.96,"n":3,"o":7.96,"t":"2026-10-07T21:00:00Z","v":599,"vw":7.96},{"c":7.9601,"h":7.9952,"l":7.95,"n":11,"o":7.9952,"t":"2026-10-07T22:15:00Z","v":1885,"vw":7.959833},{"c":7.9201,"h":7.9201,"l":7.92,"n":6,"o":7.92,"t":"2026-10-07T22:30:00Z","v":2524,"vw":7.920004},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-07T23:00:00Z","v":1000,"vw":7.93},{"c":7.95,"h":7.97,"l":7.92,"n":5,"o":7.92,"t":"2026-10-07T23:15:00Z","v":873,"vw":7.937175},{"c":7.922,"h":7.93,"l":7.922,"n":3,"o":7.93,"t":"2026-10-07T23:30:00Z","v":684,"vw":7.926386},{"c":7.9231,"h":7.9231,"l":7.9231,"n":1,"o":7.9231,"t":"2026-10-07T23:45:00Z","v":625,"vw":7.9231},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-08T10:30:00Z","v":100,"vw":7.77},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-08T10:45:00Z","v":485,"vw":7.81},{"c":7.81,"h":7.8289,"l":7.8,"n":7,"o":7.8248,"t":"2026-10-08T11:00:00Z","v":3980,"vw":7.826058},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-08T11:15:00Z","v":400,"vw":7.81},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-08T11:30:00Z","v":152,"vw":7.82},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-08T11:45:00Z","v":447,"vw":7.8},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-08T12:00:00Z","v":175,"vw":7.79},{"c":7.7777,"h":7.79,"l":7.7777,"n":4,"o":7.79,"t":"2026-10-08T12:15:00Z","v":1577,"vw":7.778944},{"c":7.77,"h":7.78,"l":7.77,"n":8,"o":7.78,"t":"2026-10-08T12:30:00Z","v":2260,"vw":7.779085},{"c":7.7239,"h":7.73,"l":7.7239,"n":3,"o":7.73,"t":"2026-10-08T12:45:00Z","v":477,"vw":7.728398},{"c":7.74,"h":7.74,"l":7.7221,"n":3,"o":7.7221,"t":"2026-10-08T13:00:00Z","v":1209,"vw":7.725086},{"c":7.735,"h":7.83,"l":7.695,"n":624,"o":7.72,"t":"2026-10-08T13:30:00Z","v":111130,"vw":7.726118},{"c":7.725,"h":7.7796,"l":7.7,"n":516,"o":7.74,"t":"2026-10-08T13:45:00Z","v":59179,"vw":7.720882},{"c":7.71,"h":7.77,"l":7.7023,"n":449,"o":7.725,"t":"2026-10-08T14:00:00Z","v":40267,"vw":7.727728},{"c":7.72,"h":7.735,"l":7.7,"n":245,"o":7.7155,"t":"2026-10-08T14:15:00Z","v":26534,"vw":7.719424},{"c":7.71,"h":7.7438,"l":7.7,"n":299,"o":7.71,"t":"2026-10-08T14:30:00Z","v":37767,"vw":7.713059},{"c":7.725,"h":7.7312,"l":7.69,"n":381,"o":7.71,"t":"2026-10-08T14:45:00Z","v":49295,"vw":7.710363},{"c":7.69,"h":7.7239,"l":7.65,"n":433,"o":7.7239,"t":"2026-10-08T15:00:00Z","v":49622,"vw":7.680274},{"c":7.6701,"h":7.69,"l":7.658,"n":299,"o":7.68,"t":"2026-10-08T15:15:00Z","v":26853,"vw":7.673631},{"c":7.6775,"h":7.6775,"l":7.65,"n":310,"o":7.675,"t":"2026-10-08T15:30:00Z","v":31619,"vw":7.659084},{"c":7.665,"h":7.6884,"l":7.66,"n":206,"o":7.6701,"t":"2026-10-08T15:45:00Z","v":13916,"vw":7.675809},{"c":7.675,"h":7.695,"l":7.65,"n":244,"o":7.6685,"t":"2026-10-08T16:00:00Z","v":26751,"vw":7.665607},{"c":7.695,"h":7.765,"l":7.67,"n":397,"o":7.67,"t":"2026-10-08T16:15:00Z","v":32729,"vw":7.704753},{"c":7.7004,"h":7.71,"l":7.66,"n":354,"o":7.69,"t":"2026-10-08T16:30:00Z","v":32754,"vw":7.679144},{"c":7.58,"h":7.68,"l":7.5572,"n":935,"o":7.68,"t":"2026-10-08T16:45:00Z","v":110302,"vw":7.593971},{"c":7.58,"h":7.5939,"l":7.522,"n":652,"o":7.57,"t":"2026-10-08T17:00:00Z","v":55429,"vw":7.548092},{"c":7.5105,"h":7.59,"l":7.485,"n":888,"o":7.58,"t":"2026-10-08T17:15:00Z","v":157132,"vw":7.516919},{"c":7.58,"h":7.5899,"l":7.51,"n":254,"o":7.51,"t":"2026-10-08T17:30:00Z","v":25572,"vw":7.556469},{"c":7.585,"h":7.59,"l":7.56,"n":356,"o":7.58,"t":"2026-10-08T17:45:00Z","v":38726,"vw":7.573909},{"c":7.595,"h":7.6,"l":7.5606,"n":399,"o":7.58,"t":"2026-10-08T18:00:00Z","v":44723,"vw":7.578829},{"c":7.61,"h":7.62,"l":7.585,"n":714,"o":7.595,"t":"2026-10-08T18:15:00Z","v":92296,"vw":7.60201},{"c":7.6,"h":7.61,"l":7.565,"n":287,"o":7.6,"t":"2026-10-08T18:30:00Z","v":24494,"vw":7.593592},{"c":7.59,"h":7.6,"l":7.585,"n":200,"o":7.6,"t":"2026-10-08T18:45:00Z","v":11219,"vw":7.591394},{"c":7.55,"h":7.585,"l":7.55,"n":339,"o":7.58,"t":"2026-10-08T19:00:00Z","v":30148,"vw":7.567041},{"c":7.575,"h":7.6,"l":7.535,"n":739,"o":7.545,"t":"2026-10-08T19:15:00Z","v":84519,"vw":7.568021},{"c":7.575,"h":7.59,"l":7.565,"n":676,"o":7.58,"t":"2026-10-08T19:30:00Z","v":65317,"vw":7.579704},{"c":7.57,"h":7.61,"l":7.56,"n":2001,"o":7.575,"t":"2026-10-08T19:45:00Z","v":249997,"vw":7.590684},{"c":7.58,"h":7.58,"l":7.58,"n":15,"o":7.58,"t":"2026-10-08T20:00:00Z","v":519773,"vw":7.58},{"c":7.6341,"h":7.6341,"l":7.6341,"n":1,"o":7.6341,"t":"2026-10-08T20:15:00Z","v":100,"vw":7.6341},{"c":7.59,"h":7.61,"l":7.59,"n":2,"o":7.61,"t":"2026-10-08T20:30:00Z","v":350,"vw":7.601429},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-08T20:45:00Z","v":150,"vw":7.6},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-08T21:00:00Z","v":100,"vw":7.65},{"c":7.68,"h":7.68,"l":7.6,"n":6,"o":7.6,"t":"2026-10-08T21:15:00Z","v":1334,"vw":7.610235},{"c":7.616,"h":7.616,"l":7.61,"n":7,"o":7.6124,"t":"2026-10-08T21:30:00Z","v":940,"vw":7.612789},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-08T22:30:00Z","v":200,"vw":7.61},{"c":7.6413,"h":7.6413,"l":7.6,"n":4,"o":7.64,"t":"2026-10-08T23:30:00Z","v":1483,"vw":7.605673},{"c":7.6352,"h":7.6352,"l":7.61,"n":9,"o":7.61,"t":"2026-10-08T23:45:00Z","v":1287,"vw":7.612453},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-10-09T10:15:00Z","v":105,"vw":7.74},{"c":7.75,"h":7.78,"l":7.75,"n":6,"o":7.78,"t":"2026-10-09T11:00:00Z","v":1186,"vw":7.777235},{"c":7.75,"h":7.75,"l":7.65,"n":7,"o":7.66,"t":"2026-10-09T11:15:00Z","v":1572,"vw":7.700737},{"c":7.662,"h":7.662,"l":7.64,"n":13,"o":7.65,"t":"2026-10-09T11:30:00Z","v":1393,"vw":7.653748},{"c":7.76,"h":7.76,"l":7.68,"n":21,"o":7.68,"t":"2026-10-09T12:00:00Z","v":5066,"vw":7.740042},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-09T12:15:00Z","v":200,"vw":7.78},{"c":7.7635,"h":7.77,"l":7.7614,"n":5,"o":7.77,"t":"2026-10-09T12:30:00Z","v":826,"vw":7.763194},{"c":7.63,"h":7.68,"l":7.63,"n":10,"o":7.68,"t":"2026-10-09T13:15:00Z","v":1005,"vw":7.658018},{"c":7.285,"h":7.75,"l":7.24,"n":1670,"o":7.7,"t":"2026-10-09T13:30:00Z","v":331153,"vw":7.459988},{"c":7.1941,"h":7.31,"l":7.19,"n":814,"o":7.285,"t":"2026-10-09T13:45:00Z","v":81139,"vw":7.22958},{"c":7.175,"h":7.28,"l":7.16,"n":762,"o":7.2,"t":"2026-10-09T14:00:00Z","v":63353,"vw":7.223406},{"c":7.19,"h":7.22,"l":7.17,"n":576,"o":7.18,"t":"2026-10-09T14:15:00Z","v":58725,"vw":7.18797},{"c":7.21,"h":7.2199,"l":7.1733,"n":664,"o":7.19,"t":"2026-10-09T14:30:00Z","v":72623,"vw":7.197377},{"c":7.295,"h":7.32,"l":7.205,"n":1031,"o":7.21,"t":"2026-10-09T14:45:00Z","v":59086,"vw":7.262436},{"c":7.265,"h":7.33,"l":7.255,"n":426,"o":7.29,"t":"2026-10-09T15:00:00Z","v":38170,"vw":7.278014},{"c":7.231,"h":7.28,"l":7.23,"n":469,"o":7.27,"t":"2026-10-09T15:15:00Z","v":33242,"vw":7.254235},{"c":7.2,"h":7.24,"l":7.2,"n":388,"o":7.235,"t":"2026-10-09T15:30:00Z","v":42696,"vw":7.220835},{"c":7.22,"h":7.2378,"l":7.195,"n":373,"o":7.2,"t":"2026-10-09T15:45:00Z","v":26775,"vw":7.214604},{"c":7.2099,"h":7.2285,"l":7.2018,"n":300,"o":7.215,"t":"2026-10-09T16:00:00Z","v":39676,"vw":7.213364},{"c":7.155,"h":7.215,"l":7.1313,"n":683,"o":7.2,"t":"2026-10-09T16:15:00Z","v":78799,"vw":7.169532},{"c":7.16,"h":7.1799,"l":7.155,"n":416,"o":7.155,"t":"2026-10-09T16:30:00Z","v":30709,"vw":7.163771},{"c":7.205,"h":7.215,"l":7.16,"n":577,"o":7.1672,"t":"2026-10-09T16:45:00Z","v":60147,"vw":7.175819},{"c":7.19,"h":7.207,"l":7.19,"n":276,"o":7.2,"t":"2026-10-09T17:00:00Z","v":21028,"vw":7.199391},{"c":7.2,"h":7.23,"l":7.1945,"n":304,"o":7.1971,"t":"2026-10-09T17:15:00Z","v":35563,"vw":7.213613},{"c":7.23,"h":7.235,"l":7.19,"n":462,"o":7.1999,"t":"2026-10-09T17:30:00Z","v":46083,"vw":7.211399},{"c":7.355,"h":7.36,"l":7.2,"n":645,"o":7.23,"t":"2026-10-09T17:45:00Z","v":83223,"vw":7.307429},{"c":7.31,"h":7.36,"l":7.31,"n":250,"o":7.35,"t":"2026-10-09T18:00:00Z","v":13233,"vw":7.345467},{"c":7.275,"h":7.33,"l":7.27,"n":337,"o":7.3151,"t":"2026-10-09T18:15:00Z","v":31066,"vw":7.311653},{"c":7.2677,"h":7.3,"l":7.265,"n":463,"o":7.275,"t":"2026-10-09T18:30:00Z","v":27424,"vw":7.282001},{"c":7.225,"h":7.31,"l":7.225,"n":840,"o":7.265,"t":"2026-10-09T18:45:00Z","v":53076,"vw":7.273714},{"c":7.2465,"h":7.25,"l":7.19,"n":1403,"o":7.225,"t":"2026-10-09T19:00:00Z","v":119992,"vw":7.218661},{"c":7.245,"h":7.255,"l":7.215,"n":836,"o":7.25,"t":"2026-10-09T19:15:00Z","v":68730,"vw":7.243546},{"c":7.275,"h":7.275,"l":7.195,"n":1128,"o":7.245,"t":"2026-10-09T19:30:00Z","v":84121,"vw":7.228668},{"c":7.33,"h":7.34,"l":7.25,"n":2227,"o":7.275,"t":"2026-10-09T19:45:00Z","v":237481,"vw":7.285381},{"c":7.33,"h":7.33,"l":7.2345,"n":22,"o":7.32,"t":"2026-10-09T20:00:00Z","v":118097,"vw":7.31986},{"c":7.3491,"h":7.3881,"l":7.3491,"n":3,"o":7.3881,"t":"2026-10-09T20:15:00Z","v":320,"vw":7.3751},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-09T20:30:00Z","v":100,"vw":7.35},{"c":7.3492,"h":7.3492,"l":7.3492,"n":3,"o":7.3492,"t":"2026-10-09T21:00:00Z","v":3004,"vw":7.3492},{"c":7.3492,"h":7.3492,"l":7.3492,"n":1,"o":7.3492,"t":"2026-10-09T21:15:00Z","v":100,"vw":7.3492},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-09T21:30:00Z","v":100,"vw":7.33},{"c":7.3488,"h":7.3488,"l":7.3487,"n":2,"o":7.3487,"t":"2026-10-09T21:45:00Z","v":436,"vw":7.348769},{"c":7.33,"h":7.35,"l":7.33,"n":6,"o":7.35,"t":"2026-10-09T22:00:00Z","v":1309,"vw":7.345389},{"c":7.3415,"h":7.3415,"l":7.3415,"n":1,"o":7.3415,"t":"2026-10-09T22:15:00Z","v":500,"vw":7.3415},{"c":7.3303,"h":7.3415,"l":7.3303,"n":10,"o":7.34,"t":"2026-10-09T23:00:00Z","v":6412,"vw":7.339532},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-09T23:15:00Z","v":550,"vw":7.33},{"c":7.3465,"h":7.3465,"l":7.3465,"n":1,"o":7.3465,"t":"2026-10-09T23:30:00Z","v":300,"vw":7.3465},{"c":7.3302,"h":7.3307,"l":7.33,"n":4,"o":7.33,"t":"2026-10-09T23:45:00Z","v":2675,"vw":7.330158},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-12T10:30:00Z","v":100,"vw":7.32},{"c":7.2426,"h":7.33,"l":7.2426,"n":16,"o":7.3185,"t":"2026-10-12T11:00:00Z","v":4518,"vw":7.285095},{"c":7.26,"h":7.3,"l":7.26,"n":6,"o":7.29,"t":"2026-10-12T12:15:00Z","v":2200,"vw":7.296818},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-12T12:30:00Z","v":400,"vw":7.25},{"c":7.3244,"h":7.3244,"l":7.3244,"n":1,"o":7.3244,"t":"2026-10-12T13:00:00Z","v":1000,"vw":7.3244},{"c":7.23,"h":7.27,"l":7.23,"n":27,"o":7.25,"t":"2026-10-12T13:15:00Z","v":3006,"vw":7.238512},{"c":7.121,"h":7.2403,"l":7.0301,"n":1064,"o":7.2,"t":"2026-10-12T13:30:00Z","v":178849,"vw":7.129577},{"c":7.076,"h":7.15,"l":7.0501,"n":686,"o":7.14,"t":"2026-10-12T13:45:00Z","v":70249,"vw":7.104326},{"c":7.0531,"h":7.09,"l":7,"n":661,"o":7.076,"t":"2026-10-12T14:00:00Z","v":71776,"vw":7.035404},{"c":7.025,"h":7.08,"l":7.02,"n":537,"o":7.0751,"t":"2026-10-12T14:15:00Z","v":45647,"vw":7.037665},{"c":7.05,"h":7.065,"l":7.0216,"n":474,"o":7.023,"t":"2026-10-12T14:30:00Z","v":35260,"vw":7.048834},{"c":7.0699,"h":7.105,"l":7.02,"n":521,"o":7.0401,"t":"2026-10-12T14:45:00Z","v":78679,"vw":7.072417},{"c":7.0801,"h":7.095,"l":7.06,"n":339,"o":7.0699,"t":"2026-10-12T15:00:00Z","v":34315,"vw":7.080123},{"c":7.06,"h":7.085,"l":7.05,"n":406,"o":7.085,"t":"2026-10-12T15:15:00Z","v":28093,"vw":7.074585},{"c":7.0201,"h":7.075,"l":7.02,"n":450,"o":7.0614,"t":"2026-10-12T15:30:00Z","v":26734,"vw":7.058247},{"c":7.0199,"h":7.035,"l":7.01,"n":790,"o":7.025,"t":"2026-10-12T15:45:00Z","v":70075,"vw":7.022735},{"c":6.925,"h":7.0198,"l":6.9117,"n":1341,"o":7.015,"t":"2026-10-12T16:00:00Z","v":168969,"vw":6.983594},{"c":6.87,"h":6.93,"l":6.85,"n":1100,"o":6.9299,"t":"2026-10-12T16:15:00Z","v":140018,"vw":6.883585},{"c":6.925,"h":6.9499,"l":6.87,"n":588,"o":6.875,"t":"2026-10-12T16:30:00Z","v":97246,"vw":6.912558},{"c":6.8801,"h":6.94,"l":6.8601,"n":590,"o":6.9272,"t":"2026-10-12T16:45:00Z","v":59783,"vw":6.892231},{"c":6.885,"h":6.92,"l":6.88,"n":586,"o":6.885,"t":"2026-10-12T17:00:00Z","v":53157,"vw":6.899468},{"c":6.832,"h":6.885,"l":6.82,"n":923,"o":6.885,"t":"2026-10-12T17:15:00Z","v":98908,"vw":6.854066},{"c":6.875,"h":6.92,"l":6.824,"n":559,"o":6.835,"t":"2026-10-12T17:30:00Z","v":44565,"vw":6.853639},{"c":6.915,"h":6.92,"l":6.86,"n":641,"o":6.875,"t":"2026-10-12T17:45:00Z","v":51152,"vw":6.886428},{"c":6.885,"h":6.93,"l":6.87,"n":791,"o":6.915,"t":"2026-10-12T18:00:00Z","v":118188,"vw":6.893369},{"c":6.8826,"h":6.9,"l":6.82,"n":802,"o":6.885,"t":"2026-10-12T18:15:00Z","v":145738,"vw":6.870046},{"c":6.975,"h":6.98,"l":6.885,"n":782,"o":6.89,"t":"2026-10-12T18:30:00Z","v":86678,"vw":6.922535},{"c":6.92,"h":6.97,"l":6.8846,"n":1227,"o":6.97,"t":"2026-10-12T18:45:00Z","v":222727,"vw":6.941255},{"c":6.92,"h":6.95,"l":6.91,"n":549,"o":6.91,"t":"2026-10-12T19:00:00Z","v":48391,"vw":6.919804},{"c":6.875,"h":6.93,"l":6.87,"n":622,"o":6.925,"t":"2026-10-12T19:15:00Z","v":74046,"vw":6.900843},{"c":6.87,"h":6.91,"l":6.85,"n":843,"o":6.875,"t":"2026-10-12T19:30:00Z","v":98730,"vw":6.876132},{"c":6.88,"h":6.9,"l":6.86,"n":1863,"o":6.875,"t":"2026-10-12T19:45:00Z","v":186613,"vw":6.882076},{"c":6.8901,"h":6.9207,"l":6.88,"n":23,"o":6.88,"t":"2026-10-12T20:00:00Z","v":80931,"vw":6.880286},{"c":6.96,"h":6.9814,"l":6.96,"n":4,"o":6.9814,"t":"2026-10-12T20:15:00Z","v":6402,"vw":6.976719},{"c":7,"h":7,"l":6.88,"n":5,"o":6.88,"t":"2026-10-12T20:30:00Z","v":1900,"vw":6.931789},{"c":6.93,"h":7.01,"l":6.83,"n":4,"o":6.93,"t":"2026-10-12T21:00:00Z","v":600,"vw":6.916667},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-12T22:00:00Z","v":299,"vw":6.93},{"c":6.93,"h":6.94,"l":6.93,"n":12,"o":6.94,"t":"2026-10-12T22:15:00Z","v":1905,"vw":6.932709},{"c":7.0313,"h":7.0313,"l":7.0313,"n":1,"o":7.0313,"t":"2026-10-12T23:00:00Z","v":100,"vw":7.0313},{"c":6.9956,"h":6.9956,"l":6.9956,"n":1,"o":6.9956,"t":"2026-10-12T23:15:00Z","v":700,"vw":6.9956},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-12T23:45:00Z","v":500,"vw":6.95},{"c":6.86,"h":6.86,"l":6.85,"n":5,"o":6.85,"t":"2026-10-13T08:30:00Z","v":800,"vw":6.8568},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-13T09:15:00Z","v":100,"vw":6.96},{"c":6.96,"h":6.96,"l":6.88,"n":3,"o":6.88,"t":"2026-10-13T10:15:00Z","v":349,"vw":6.903881},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-13T11:00:00Z","v":1437,"vw":6.88},{"c":6.88,"h":6.88,"l":6.82,"n":19,"o":6.87,"t":"2026-10-13T12:00:00Z","v":12247,"vw":6.875667},{"c":6.79,"h":6.828,"l":6.79,"n":34,"o":6.828,"t":"2026-10-13T12:15:00Z","v":3076,"vw":6.805707},{"c":6.7715,"h":6.785,"l":6.7701,"n":5,"o":6.785,"t":"2026-10-13T12:30:00Z","v":484,"vw":6.776856},{"c":6.775,"h":6.78,"l":6.77,"n":6,"o":6.78,"t":"2026-10-13T12:45:00Z","v":461,"vw":6.775392},{"c":6.7,"h":6.75,"l":6.7,"n":29,"o":6.75,"t":"2026-10-13T13:00:00Z","v":4414,"vw":6.716881},{"c":6.67,"h":6.68,"l":6.67,"n":10,"o":6.67,"t":"2026-10-13T13:15:00Z","v":816,"vw":6.672222},{"c":6.695,"h":6.7699,"l":6.62,"n":1004,"o":6.66,"t":"2026-10-13T13:30:00Z","v":166797,"vw":6.683367},{"c":6.69,"h":6.7832,"l":6.69,"n":618,"o":6.71,"t":"2026-10-13T13:45:00Z","v":98796,"vw":6.752562},{"c":6.7699,"h":6.8,"l":6.66,"n":589,"o":6.696,"t":"2026-10-13T14:00:00Z","v":108588,"vw":6.73348},{"c":6.775,"h":6.805,"l":6.75,"n":518,"o":6.7601,"t":"2026-10-13T14:15:00Z","v":70328,"vw":6.778467},{"c":6.8,"h":6.81,"l":6.76,"n":480,"o":6.775,"t":"2026-10-13T14:30:00Z","v":35220,"vw":6.785319},{"c":6.76,"h":6.8007,"l":6.75,"n":340,"o":6.79,"t":"2026-10-13T14:45:00Z","v":25874,"vw":6.779168},{"c":6.78,"h":6.785,"l":6.745,"n":520,"o":6.76,"t":"2026-10-13T15:00:00Z","v":42597,"vw":6.760354},{"c":6.715,"h":6.78,"l":6.71,"n":394,"o":6.78,"t":"2026-10-13T15:15:00Z","v":36021,"vw":6.725087},{"c":6.718,"h":6.73,"l":6.69,"n":329,"o":6.7,"t":"2026-10-13T15:30:00Z","v":37489,"vw":6.708434},{"c":6.695,"h":6.74,"l":6.691,"n":554,"o":6.72,"t":"2026-10-13T15:45:00Z","v":40448,"vw":6.710854},{"c":6.775,"h":6.78,"l":6.695,"n":317,"o":6.695,"t":"2026-10-13T16:00:00Z","v":23717,"vw":6.745342},{"c":6.735,"h":6.77,"l":6.73,"n":267,"o":6.77,"t":"2026-10-13T16:15:00Z","v":29690,"vw":6.753179},{"c":6.865,"h":6.87,"l":6.735,"n":535,"o":6.735,"t":"2026-10-13T16:30:00Z","v":70969,"vw":6.815817},{"c":6.845,"h":6.875,"l":6.84,"n":356,"o":6.86,"t":"2026-10-13T16:45:00Z","v":29526,"vw":6.856815},{"c":6.835,"h":6.865,"l":6.82,"n":269,"o":6.84,"t":"2026-10-13T17:00:00Z","v":17821,"vw":6.84296},{"c":6.825,"h":6.8499,"l":6.825,"n":243,"o":6.835,"t":"2026-10-13T17:15:00Z","v":14329,"vw":6.838811},{"c":6.795,"h":6.83,"l":6.765,"n":373,"o":6.8299,"t":"2026-10-13T17:30:00Z","v":29195,"vw":6.800514},{"c":6.77,"h":6.795,"l":6.76,"n":321,"o":6.795,"t":"2026-10-13T17:45:00Z","v":20255,"vw":6.773201},{"c":6.76,"h":6.81,"l":6.755,"n":646,"o":6.765,"t":"2026-10-13T18:00:00Z","v":79895,"vw":6.793742},{"c":6.755,"h":6.765,"l":6.74,"n":323,"o":6.75,"t":"2026-10-13T18:15:00Z","v":21766,"vw":6.755187},{"c":6.725,"h":6.75,"l":6.71,"n":275,"o":6.75,"t":"2026-10-13T18:30:00Z","v":20938,"vw":6.725013},{"c":6.745,"h":6.77,"l":6.725,"n":355,"o":6.725,"t":"2026-10-13T18:45:00Z","v":42531,"vw":6.756331},{"c":6.78,"h":6.81,"l":6.72,"n":475,"o":6.74,"t":"2026-10-13T19:00:00Z","v":43013,"vw":6.752539},{"c":6.79,"h":6.81,"l":6.77,"n":422,"o":6.78,"t":"2026-10-13T19:15:00Z","v":35171,"vw":6.793297},{"c":6.755,"h":6.79,"l":6.75,"n":485,"o":6.785,"t":"2026-10-13T19:30:00Z","v":46429,"vw":6.767715},{"c":6.725,"h":6.755,"l":6.7,"n":1196,"o":6.755,"t":"2026-10-13T19:45:00Z","v":105212,"vw":6.718041},{"c":6.74,"h":6.74,"l":6.72,"n":19,"o":6.72,"t":"2026-10-13T20:00:00Z","v":76755,"vw":6.720123},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-13T20:30:00Z","v":500,"vw":6.72},{"c":6.7,"h":6.75,"l":6.7,"n":62,"o":6.75,"t":"2026-10-13T20:45:00Z","v":4934,"vw":6.711122},{"c":6.8175,"h":6.8175,"l":6.72,"n":4,"o":6.72,"t":"2026-10-13T21:00:00Z","v":690,"vw":6.73625},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-13T21:15:00Z","v":217,"vw":6.72},{"c":6.8,"h":6.85,"l":6.8,"n":2,"o":6.85,"t":"2026-10-13T22:30:00Z","v":1450,"vw":6.815517},{"c":6.71,"h":6.71,"l":6.71,"n":4,"o":6.71,"t":"2026-10-13T22:45:00Z","v":250,"vw":6.71},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-13T23:15:00Z","v":190,"vw":6.8},{"c":6.8,"h":6.8,"l":6.75,"n":4,"o":6.75,"t":"2026-10-13T23:45:00Z","v":390,"vw":6.781533},{"c":6.793,"h":6.8,"l":6.71,"n":9,"o":6.73,"t":"2026-10-14T11:00:00Z","v":3295,"vw":6.761618},{"c":6.72,"h":6.81,"l":6.72,"n":42,"o":6.755,"t":"2026-10-14T11:30:00Z","v":2247,"vw":6.784854},{"c":6.8,"h":6.8,"l":6.765,"n":8,"o":6.765,"t":"2026-10-14T11:45:00Z","v":1064,"vw":6.796041},{"c":6.69,"h":6.72,"l":6.69,"n":17,"o":6.72,"t":"2026-10-14T12:30:00Z","v":2869,"vw":6.707551},{"c":6.7647,"h":6.7647,"l":6.7647,"n":2,"o":6.7647,"t":"2026-10-14T12:45:00Z","v":224,"vw":6.7647},{"c":6.5,"h":6.63,"l":6.5,"n":50,"o":6.63,"t":"2026-10-14T13:00:00Z","v":5265,"vw":6.578599},{"c":6.5,"h":6.5923,"l":6.5,"n":11,"o":6.51,"t":"2026-10-14T13:15:00Z","v":1301,"vw":6.529456},{"c":6.415,"h":6.51,"l":6.39,"n":976,"o":6.51,"t":"2026-10-14T13:30:00Z","v":230135,"vw":6.446863},{"c":6.24,"h":6.44,"l":6.23,"n":1029,"o":6.415,"t":"2026-10-14T13:45:00Z","v":165846,"vw":6.325388},{"c":6.235,"h":6.28,"l":6.16,"n":1290,"o":6.24,"t":"2026-10-14T14:00:00Z","v":231314,"vw":6.220233},{"c":6.3,"h":6.31,"l":6.235,"n":525,"o":6.24,"t":"2026-10-14T14:15:00Z","v":79065,"vw":6.267034},{"c":6.33,"h":6.34,"l":6.29,"n":425,"o":6.3,"t":"2026-10-14T14:30:00Z","v":47915,"vw":6.308623},{"c":6.29,"h":6.35,"l":6.2626,"n":576,"o":6.32,"t":"2026-10-14T14:45:00Z","v":62735,"vw":6.296691},{"c":6.27,"h":6.285,"l":6.255,"n":464,"o":6.28,"t":"2026-10-14T15:00:00Z","v":43570,"vw":6.268795},{"c":6.29,"h":6.2904,"l":6.265,"n":316,"o":6.28,"t":"2026-10-14T15:15:00Z","v":26566,"vw":6.27931},{"c":6.27,"h":6.29,"l":6.25,"n":333,"o":6.28,"t":"2026-10-14T15:30:00Z","v":39169,"vw":6.265016},{"c":6.265,"h":6.28,"l":6.25,"n":393,"o":6.27,"t":"2026-10-14T15:45:00Z","v":29679,"vw":6.269662},{"c":6.215,"h":6.27,"l":6.2,"n":512,"o":6.27,"t":"2026-10-14T16:00:00Z","v":40032,"vw":6.2294},{"c":6.235,"h":6.24,"l":6.2,"n":513,"o":6.2116,"t":"2026-10-14T16:15:00Z","v":71078,"vw":6.218962},{"c":6.26,"h":6.27,"l":6.21,"n":478,"o":6.23,"t":"2026-10-14T16:30:00Z","v":59837,"vw":6.251155},{"c":6.24,"h":6.265,"l":6.22,"n":362,"o":6.265,"t":"2026-10-14T16:45:00Z","v":37314,"vw":6.238253},{"c":6.205,"h":6.26,"l":6.2,"n":319,"o":6.25,"t":"2026-10-14T17:00:00Z","v":29969,"vw":6.218912},{"c":6.185,"h":6.205,"l":6.165,"n":436,"o":6.205,"t":"2026-10-14T17:15:00Z","v":61534,"vw":6.186238},{"c":6.155,"h":6.1876,"l":6.13,"n":366,"o":6.1813,"t":"2026-10-14T17:30:00Z","v":45461,"vw":6.161157},{"c":6.05,"h":6.155,"l":6.05,"n":905,"o":6.155,"t":"2026-10-14T17:45:00Z","v":112142,"vw":6.086323},{"c":6.155,"h":6.16,"l":6.045,"n":496,"o":6.05,"t":"2026-10-14T18:00:00Z","v":62829,"vw":6.113353},{"c":6.145,"h":6.16,"l":6.14,"n":261,"o":6.155,"t":"2026-10-14T18:15:00Z","v":26979,"vw":6.147159},{"c":6.155,"h":6.16,"l":6.105,"n":697,"o":6.145,"t":"2026-10-14T18:30:00Z","v":69215,"vw":6.133798},{"c":6.16,"h":6.16,"l":6.115,"n":788,"o":6.155,"t":"2026-10-14T18:45:00Z","v":81654,"vw":6.139162},{"c":6.1901,"h":6.205,"l":6.12,"n":686,"o":6.155,"t":"2026-10-14T19:00:00Z","v":75737,"vw":6.156374},{"c":6.225,"h":6.23,"l":6.185,"n":696,"o":6.195,"t":"2026-10-14T19:15:00Z","v":93799,"vw":6.211857},{"c":6.205,"h":6.24,"l":6.1925,"n":760,"o":6.23,"t":"2026-10-14T19:30:00Z","v":103935,"vw":6.213399},{"c":6.17,"h":6.205,"l":6.1401,"n":1785,"o":6.205,"t":"2026-10-14T19:45:00Z","v":225666,"vw":6.161525},{"c":6.22,"h":6.22,"l":6.17,"n":24,"o":6.17,"t":"2026-10-14T20:00:00Z","v":87368,"vw":6.171337},{"c":6.17,"h":6.17,"l":6.1108,"n":7,"o":6.17,"t":"2026-10-14T20:15:00Z","v":1853,"vw":6.166672},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-14T20:30:00Z","v":1347,"vw":6.13},{"c":6.22,"h":6.22,"l":6.1599,"n":8,"o":6.17,"t":"2026-10-14T20:45:00Z","v":3068,"vw":6.167514},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-14T21:00:00Z","v":100,"vw":6.2},{"c":6.21,"h":6.21,"l":6.2,"n":3,"o":6.2,"t":"2026-10-14T21:45:00Z","v":700,"vw":6.207143},{"c":6.2045,"h":6.2045,"l":6.2045,"n":1,"o":6.2045,"t":"2026-10-14T22:00:00Z","v":100,"vw":6.2045},{"c":6.2045,"h":6.2045,"l":6.17,"n":5,"o":6.17,"t":"2026-10-14T22:15:00Z","v":759,"vw":6.174929},{"c":6.2,"h":6.2,"l":6.1578,"n":3,"o":6.1578,"t":"2026-10-14T22:30:00Z","v":400,"vw":6.1696},{"c":6.17,"h":6.2,"l":6.17,"n":2,"o":6.2,"t":"2026-10-14T22:45:00Z","v":200,"vw":6.185},{"c":6.1677,"h":6.1677,"l":6.1677,"n":1,"o":6.1677,"t":"2026-10-14T23:00:00Z","v":100,"vw":6.1677},{"c":6.2023,"h":6.2023,"l":6.2023,"n":2,"o":6.2023,"t":"2026-10-14T23:15:00Z","v":180,"vw":6.2023},{"c":6.15,"h":6.22,"l":6.15,"n":7,"o":6.2,"t":"2026-10-14T23:30:00Z","v":2364,"vw":6.207087},{"c":6.228,"h":6.228,"l":6.17,"n":3,"o":6.17,"t":"2026-10-14T23:45:00Z","v":315,"vw":6.192308},{"c":6.22,"h":6.22,"l":6.15,"n":11,"o":6.15,"t":"2026-10-15T08:00:00Z","v":2026,"vw":6.180178},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-15T09:30:00Z","v":100,"vw":6.17},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-15T10:30:00Z","v":200,"vw":6.14},{"c":6.1,"h":6.1,"l":6.1,"n":5,"o":6.1,"t":"2026-10-15T11:00:00Z","v":2716,"vw":6.1},{"c":6.05,"h":6.1,"l":6.05,"n":6,"o":6.1,"t":"2026-10-15T11:30:00Z","v":1425,"vw":6.095552},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-15T11:45:00Z","v":2050,"vw":6.1},{"c":6.0598,"h":6.1,"l":6.0598,"n":3,"o":6.1,"t":"2026-10-15T12:00:00Z","v":2257,"vw":6.064267},{"c":6.1,"h":6.1,"l":6.099,"n":5,"o":6.1,"t":"2026-10-15T12:15:00Z","v":1250,"vw":6.099496},{"c":6.0923,"h":6.0923,"l":6.0923,"n":1,"o":6.0923,"t":"2026-10-15T12:30:00Z","v":1350,"vw":6.0923},{"c":6.0577,"h":6.0577,"l":6.05,"n":4,"o":6.05,"t":"2026-10-15T12:45:00Z","v":385,"vw":6.052139},{"c":6.02,"h":6.075,"l":6.0162,"n":17,"o":6.0501,"t":"2026-10-15T13:00:00Z","v":3575,"vw":6.050579},{"c":6.01,"h":6.07,"l":6.005,"n":35,"o":6.035,"t":"2026-10-15T13:15:00Z","v":7449,"vw":6.024114},{"c":6.08,"h":6.12,"l":5.9101,"n":1182,"o":6.01,"t":"2026-10-15T13:30:00Z","v":236953,"vw":6.021511},{"c":6.02,"h":6.1,"l":6,"n":572,"o":6.0583,"t":"2026-10-15T13:45:00Z","v":86909,"vw":6.024843},{"c":6.1929,"h":6.23,"l":6,"n":732,"o":6.015,"t":"2026-10-15T14:00:00Z","v":84520,"vw":6.132459},{"c":6.31,"h":6.34,"l":6.1701,"n":1113,"o":6.2,"t":"2026-10-15T14:15:00Z","v":206524,"vw":6.266283},{"c":6.42,"h":6.46,"l":6.295,"n":979,"o":6.305,"t":"2026-10-15T14:30:00Z","v":144175,"vw":6.369107},{"c":6.44,"h":6.46,"l":6.395,"n":734,"o":6.4201,"t":"2026-10-15T14:45:00Z","v":73779,"vw":6.427903},{"c":6.5552,"h":6.5552,"l":6.415,"n":811,"o":6.44,"t":"2026-10-15T15:00:00Z","v":91169,"vw":6.470452},{"c":6.526633,"h":6.61,"l":6.52,"n":693,"o":6.55,"t":"2026-10-15T15:15:00Z","v":98165,"vw":6.568748},{"c":6.48,"h":6.53,"l":6.48,"n":649,"o":6.525,"t":"2026-10-15T15:30:00Z","v":59166,"vw":6.5061},{"c":6.52,"h":6.56,"l":6.445,"n":616,"o":6.4701,"t":"2026-10-15T15:45:00Z","v":65329,"vw":6.516273},{"c":6.475,"h":6.515,"l":6.47,"n":419,"o":6.515,"t":"2026-10-15T16:00:00Z","v":40493,"vw":6.482698},{"c":6.465,"h":6.4985,"l":6.45,"n":358,"o":6.48,"t":"2026-10-15T16:15:00Z","v":25670,"vw":6.473925},{"c":6.465,"h":6.475,"l":6.45,"n":350,"o":6.465,"t":"2026-10-15T16:30:00Z","v":22873,"vw":6.45923},{"c":6.465,"h":6.475,"l":6.44,"n":312,"o":6.47,"t":"2026-10-15T16:45:00Z","v":19580,"vw":6.455815},{"c":6.4672,"h":6.48,"l":6.45,"n":390,"o":6.465,"t":"2026-10-15T17:00:00Z","v":22767,"vw":6.463521},{"c":6.53,"h":6.57,"l":6.469,"n":613,"o":6.47,"t":"2026-10-15T17:15:00Z","v":74777,"vw":6.520102},{"c":6.66,"h":6.7,"l":6.52,"n":940,"o":6.535,"t":"2026-10-15T17:30:00Z","v":91838,"vw":6.620281},{"c":6.605,"h":6.655,"l":6.59,"n":466,"o":6.65,"t":"2026-10-15T17:45:00Z","v":43894,"vw":6.622215},{"c":6.545,"h":6.625,"l":6.54,"n":723,"o":6.605,"t":"2026-10-15T18:00:00Z","v":80953,"vw":6.571509},{"c":6.53,"h":6.56,"l":6.52,"n":364,"o":6.545,"t":"2026-10-15T18:15:00Z","v":50177,"vw":6.539121},{"c":6.605,"h":6.61,"l":6.52,"n":499,"o":6.52,"t":"2026-10-15T18:30:00Z","v":52481,"vw":6.557497},{"c":6.575,"h":6.61,"l":6.56,"n":536,"o":6.6072,"t":"2026-10-15T18:45:00Z","v":127531,"vw":6.579024},{"c":6.64,"h":6.645,"l":6.575,"n":496,"o":6.575,"t":"2026-10-15T19:00:00Z","v":48686,"vw":6.618269},{"c":6.61,"h":6.69,"l":6.61,"n":1034,"o":6.64,"t":"2026-10-15T19:15:00Z","v":86127,"vw":6.651987},{"c":6.62,"h":6.66,"l":6.585,"n":826,"o":6.61,"t":"2026-10-15T19:30:00Z","v":75654,"vw":6.621376},{"c":6.675,"h":6.7,"l":6.6201,"n":1887,"o":6.625,"t":"2026-10-15T19:45:00Z","v":187667,"vw":6.673224},{"c":6.68,"h":6.68,"l":6.68,"n":24,"o":6.68,"t":"2026-10-15T20:00:00Z","v":122347,"vw":6.68},{"c":6.82,"h":6.82,"l":6.82,"n":2,"o":6.82,"t":"2026-10-15T20:15:00Z","v":725,"vw":6.82},{"c":6.8149,"h":6.8149,"l":6.68,"n":7,"o":6.81,"t":"2026-10-15T20:30:00Z","v":581,"vw":6.733951},{"c":6.8579,"h":6.8579,"l":6.8465,"n":2,"o":6.8465,"t":"2026-10-15T21:00:00Z","v":225,"vw":6.852833},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-15T21:15:00Z","v":102,"vw":6.86},{"c":6.8674,"h":6.8674,"l":6.8674,"n":1,"o":6.8674,"t":"2026-10-15T21:30:00Z","v":250,"vw":6.8674},{"c":6.8693,"h":6.8693,"l":6.81,"n":2,"o":6.81,"t":"2026-10-15T22:00:00Z","v":300,"vw":6.829767},{"c":6.88,"h":6.88,"l":6.81,"n":5,"o":6.88,"t":"2026-10-15T22:15:00Z","v":830,"vw":6.871463},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-15T22:30:00Z","v":145,"vw":6.81},{"c":6.85,"h":6.86,"l":6.85,"n":4,"o":6.86,"t":"2026-10-15T22:45:00Z","v":1131,"vw":6.850909},{"c":6.88,"h":6.88,"l":6.81,"n":24,"o":6.88,"t":"2026-10-15T23:15:00Z","v":5282,"vw":6.865811},{"c":7,"h":7,"l":6.86,"n":12,"o":6.86,"t":"2026-10-15T23:30:00Z","v":32712,"vw":6.958002},{"c":6.88,"h":6.9,"l":6.88,"n":8,"o":6.9,"t":"2026-10-15T23:45:00Z","v":812,"vw":6.891351},{"c":6.67,"h":6.8,"l":6.67,"n":10,"o":6.8,"t":"2026-10-16T08:00:00Z","v":1103,"vw":6.74261},{"c":6.96,"h":7.0112,"l":6.85,"n":12,"o":7.0112,"t":"2026-10-16T08:15:00Z","v":5000,"vw":6.950102},{"c":6.97,"h":6.97,"l":6.97,"n":4,"o":6.97,"t":"2026-10-16T09:00:00Z","v":313,"vw":6.97},{"c":6.97,"h":6.97,"l":6.97,"n":5,"o":6.97,"t":"2026-10-16T10:30:00Z","v":624,"vw":6.97},{"c":6.7001,"h":6.9,"l":6.7,"n":10,"o":6.72,"t":"2026-10-16T11:00:00Z","v":2682,"vw":6.727591},{"c":6.7,"h":6.7,"l":6.7,"n":10,"o":6.7,"t":"2026-10-16T11:15:00Z","v":5787,"vw":6.7},{"c":6.7,"h":6.7,"l":6.69,"n":6,"o":6.7,"t":"2026-10-16T11:30:00Z","v":5254,"vw":6.699099},{"c":6.7305,"h":6.75,"l":6.7305,"n":2,"o":6.75,"t":"2026-10-16T11:45:00Z","v":200,"vw":6.74025},{"c":6.9,"h":6.97,"l":6.73,"n":18,"o":6.73,"t":"2026-10-16T12:00:00Z","v":3462,"vw":6.882683},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-16T12:15:00Z","v":100,"vw":6.97},{"c":6.76,"h":6.82,"l":6.76,"n":2,"o":6.82,"t":"2026-10-16T12:45:00Z","v":210,"vw":6.788571},{"c":6.8213,"h":6.8261,"l":6.8213,"n":2,"o":6.8261,"t":"2026-10-16T13:00:00Z","v":3950,"vw":6.825553},{"c":6.8,"h":6.8,"l":6.795,"n":8,"o":6.8,"t":"2026-10-16T13:15:00Z","v":2023,"vw":6.799487},{"c":6.98,"h":7.04,"l":6.6,"n":1679,"o":6.75,"t":"2026-10-16T13:30:00Z","v":455873,"vw":6.850671},{"c":6.93,"h":7.015,"l":6.875,"n":739,"o":6.96,"t":"2026-10-16T13:45:00Z","v":92129,"vw":6.941196},{"c":7.145,"h":7.18,"l":6.94,"n":1497,"o":6.94,"t":"2026-10-16T14:00:00Z","v":212558,"vw":7.084798},{"c":7.2049,"h":7.25,"l":7.11,"n":912,"o":7.1684,"t":"2026-10-16T14:15:00Z","v":152992,"vw":7.179188},{"c":7.25,"h":7.2988,"l":7.16,"n":1228,"o":7.21,"t":"2026-10-16T14:30:00Z","v":265621,"vw":7.229206},{"c":7.225,"h":7.36,"l":7.14,"n":1417,"o":7.24,"t":"2026-10-16T14:45:00Z","v":242810,"vw":7.279169},{"c":7.18,"h":7.24,"l":7.17,"n":755,"o":7.21,"t":"2026-10-16T15:00:00Z","v":158946,"vw":7.202187},{"c":7.1801,"h":7.2,"l":7.11,"n":651,"o":7.18,"t":"2026-10-16T15:15:00Z","v":103782,"vw":7.156284},{"c":7.16,"h":7.21,"l":7.145,"n":728,"o":7.19,"t":"2026-10-16T15:30:00Z","v":102304,"vw":7.176578},{"c":7.11,"h":7.175,"l":7.035,"n":731,"o":7.16,"t":"2026-10-16T15:45:00Z","v":144144,"vw":7.09597},{"c":7.09,"h":7.1199,"l":7.0401,"n":564,"o":7.11,"t":"2026-10-16T16:00:00Z","v":81892,"vw":7.079221},{"c":7.05,"h":7.105,"l":7.0301,"n":333,"o":7.1,"t":"2026-10-16T16:15:00Z","v":46852,"vw":7.055985},{"c":7.18,"h":7.25,"l":7.03,"n":863,"o":7.05,"t":"2026-10-16T16:30:00Z","v":127384,"vw":7.15094},{"c":7.13,"h":7.185,"l":7.1,"n":602,"o":7.185,"t":"2026-10-16T16:45:00Z","v":90797,"vw":7.127524},{"c":7.09,"h":7.136,"l":7.04,"n":905,"o":7.13,"t":"2026-10-16T17:00:00Z","v":114320,"vw":7.084977},{"c":7.1106,"h":7.1106,"l":7.03,"n":545,"o":7.09,"t":"2026-10-16T17:15:00Z","v":76746,"vw":7.055758},{"c":7.245,"h":7.3,"l":7.08,"n":684,"o":7.11,"t":"2026-10-16T17:30:00Z","v":112102,"vw":7.178982},{"c":7.2,"h":7.26,"l":7.1701,"n":679,"o":7.245,"t":"2026-10-16T17:45:00Z","v":66826,"vw":7.22217},{"c":7.21,"h":7.2156,"l":7.15,"n":474,"o":7.2,"t":"2026-10-16T18:00:00Z","v":51696,"vw":7.187182},{"c":7.25,"h":7.3,"l":7.21,"n":617,"o":7.21,"t":"2026-10-16T18:15:00Z","v":77510,"vw":7.271539},{"c":7.275,"h":7.2868,"l":7.2107,"n":626,"o":7.255,"t":"2026-10-16T18:30:00Z","v":80373,"vw":7.249093},{"c":7.2052,"h":7.275,"l":7.19,"n":667,"o":7.27,"t":"2026-10-16T18:45:00Z","v":71271,"vw":7.216862},{"c":7.26,"h":7.269,"l":7.18,"n":781,"o":7.21,"t":"2026-10-16T19:00:00Z","v":107521,"vw":7.219016},{"c":7.29,"h":7.3198,"l":7.25,"n":655,"o":7.27,"t":"2026-10-16T19:15:00Z","v":81951,"vw":7.284382},{"c":7.215,"h":7.315,"l":7.215,"n":913,"o":7.3,"t":"2026-10-16T19:30:00Z","v":86394,"vw":7.264455},{"c":7.245,"h":7.26,"l":7.17,"n":2673,"o":7.22,"t":"2026-10-16T19:45:00Z","v":393699,"vw":7.21432},{"c":7.0718,"h":7.23,"l":7.0718,"n":41,"o":7.23,"t":"2026-10-16T20:00:00Z","v":187704,"vw":7.228779},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-16T20:30:00Z","v":684,"vw":7.23},{"c":7.3,"h":7.3,"l":7.25,"n":13,"o":7.27,"t":"2026-10-16T21:15:00Z","v":8588,"vw":7.296328},{"c":7.45,"h":7.45,"l":7.32,"n":47,"o":7.32,"t":"2026-10-16T21:30:00Z","v":29700,"vw":7.422323},{"c":7.36,"h":7.36,"l":7.36,"n":12,"o":7.36,"t":"2026-10-16T21:45:00Z","v":460,"vw":7.36},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-16T22:00:00Z","v":199,"vw":7.33},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-16T22:15:00Z","v":900,"vw":7.4},{"c":7.4,"h":7.4314,"l":7.4,"n":2,"o":7.4314,"t":"2026-10-16T22:30:00Z","v":6811,"vw":7.400461},{"c":7.35,"h":7.38,"l":7.3486,"n":5,"o":7.35,"t":"2026-10-16T22:45:00Z","v":10711,"vw":7.357525},{"c":7.44,"h":7.44,"l":7.33,"n":7,"o":7.33,"t":"2026-10-16T23:00:00Z","v":398,"vw":7.385},{"c":7.33,"h":7.45,"l":7.33,"n":26,"o":7.3486,"t":"2026-10-16T23:45:00Z","v":2217,"vw":7.365061},{"c":7.61,"h":7.65,"l":7.2,"n":31,"o":7.2,"t":"2026-10-19T08:00:00Z","v":7426,"vw":7.543589},{"c":7.5,"h":7.54,"l":7.47,"n":4,"o":7.54,"t":"2026-10-19T08:30:00Z","v":2500,"vw":7.514847},{"c":7.55,"h":7.55,"l":7.51,"n":2,"o":7.51,"t":"2026-10-19T09:00:00Z","v":2000,"vw":7.548},{"c":7.5294,"h":7.5294,"l":7.5294,"n":1,"o":7.5294,"t":"2026-10-19T10:15:00Z","v":2000,"vw":7.5294},{"c":7.4993,"h":7.5,"l":7.4993,"n":7,"o":7.5,"t":"2026-10-19T10:45:00Z","v":9639,"vw":7.499521},{"c":7.54,"h":7.54,"l":7.45,"n":32,"o":7.46,"t":"2026-10-19T11:00:00Z","v":12082,"vw":7.506658},{"c":7.46,"h":7.5347,"l":7.46,"n":14,"o":7.52,"t":"2026-10-19T11:15:00Z","v":2892,"vw":7.512268},{"c":7.3601,"h":7.3601,"l":7.3601,"n":1,"o":7.3601,"t":"2026-10-19T11:30:00Z","v":500,"vw":7.3601},{"c":7.48,"h":7.5,"l":7.46,"n":17,"o":7.5,"t":"2026-10-19T11:45:00Z","v":5812,"vw":7.4731},{"c":7.48,"h":7.48,"l":7.46,"n":23,"o":7.46,"t":"2026-10-19T12:00:00Z","v":9301,"vw":7.475464},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-19T12:15:00Z","v":196,"vw":7.48},{"c":7.5,"h":7.5,"l":7.47,"n":5,"o":7.47,"t":"2026-10-19T12:30:00Z","v":880,"vw":7.481156},{"c":7.52,"h":7.53,"l":7.495,"n":29,"o":7.495,"t":"2026-10-19T12:45:00Z","v":5151,"vw":7.510169},{"c":7.53,"h":7.53,"l":7.51,"n":16,"o":7.51,"t":"2026-10-19T13:00:00Z","v":2116,"vw":7.517119},{"c":7.44,"h":7.53,"l":7.42,"n":65,"o":7.53,"t":"2026-10-19T13:15:00Z","v":15037,"vw":7.48727},{"c":7.035,"h":7.49,"l":6.9705,"n":1515,"o":7.42,"t":"2026-10-19T13:30:00Z","v":233766,"vw":7.201604},{"c":6.93,"h":7.07,"l":6.9001,"n":748,"o":7.0409,"t":"2026-10-19T13:45:00Z","v":120817,"vw":6.994057},{"c":6.95,"h":6.9874,"l":6.86,"n":1066,"o":6.935,"t":"2026-10-19T14:00:00Z","v":151768,"vw":6.910089},{"c":6.91,"h":6.985,"l":6.91,"n":411,"o":6.985,"t":"2026-10-19T14:15:00Z","v":47264,"vw":6.938219},{"c":6.89,"h":6.9102,"l":6.77,"n":1162,"o":6.9102,"t":"2026-10-19T14:30:00Z","v":173721,"vw":6.818184},{"c":6.855,"h":6.93,"l":6.855,"n":596,"o":6.885,"t":"2026-10-19T14:45:00Z","v":74129,"vw":6.903068},{"c":6.9162,"h":6.92,"l":6.83,"n":425,"o":6.85,"t":"2026-10-19T15:00:00Z","v":46711,"vw":6.857009},{"c":6.92,"h":6.94,"l":6.895,"n":412,"o":6.92,"t":"2026-10-19T15:15:00Z","v":47620,"vw":6.910895},{"c":6.9169,"h":6.95,"l":6.88,"n":530,"o":6.925,"t":"2026-10-19T15:30:00Z","v":56050,"vw":6.919878},{"c":6.9389,"h":6.95,"l":6.915,"n":243,"o":6.92,"t":"2026-10-19T15:45:00Z","v":24459,"vw":6.932669},{"c":6.875,"h":6.92,"l":6.86,"n":376,"o":6.92,"t":"2026-10-19T16:00:00Z","v":36762,"vw":6.895157},{"c":6.85,"h":6.89,"l":6.845,"n":291,"o":6.875,"t":"2026-10-19T16:15:00Z","v":29210,"vw":6.868374},{"c":6.855,"h":6.8672,"l":6.83,"n":221,"o":6.85,"t":"2026-10-19T16:30:00Z","v":15273,"vw":6.84964},{"c":6.84,"h":6.8698,"l":6.81,"n":431,"o":6.85,"t":"2026-10-19T16:45:00Z","v":36074,"vw":6.841947},{"c":6.835,"h":6.84,"l":6.83,"n":191,"o":6.835,"t":"2026-10-19T17:00:00Z","v":15215,"vw":6.834828},{"c":6.88,"h":6.88,"l":6.83,"n":299,"o":6.835,"t":"2026-10-19T17:15:00Z","v":38822,"vw":6.852481},{"c":6.9,"h":6.9,"l":6.86,"n":227,"o":6.8734,"t":"2026-10-19T17:30:00Z","v":18889,"vw":6.875765},{"c":6.895,"h":6.91,"l":6.84,"n":281,"o":6.88,"t":"2026-10-19T17:45:00Z","v":32274,"vw":6.859061},{"c":6.8799,"h":6.9089,"l":6.85,"n":219,"o":6.89,"t":"2026-10-19T18:00:00Z","v":34584,"vw":6.877082},{"c":6.94,"h":6.95,"l":6.87,"n":383,"o":6.87,"t":"2026-10-19T18:15:00Z","v":53638,"vw":6.91729},{"c":6.985,"h":7.0252,"l":6.93,"n":500,"o":6.94,"t":"2026-10-19T18:30:00Z","v":57568,"vw":6.977977},{"c":7,"h":7.105,"l":6.985,"n":973,"o":6.99,"t":"2026-10-19T18:45:00Z","v":103092,"vw":7.044977},{"c":7.015,"h":7.025,"l":6.96,"n":689,"o":7.005,"t":"2026-10-19T19:00:00Z","v":81702,"vw":6.993934},{"c":7.03,"h":7.08,"l":7.01,"n":913,"o":7.02,"t":"2026-10-19T19:15:00Z","v":92007,"vw":7.055539},{"c":7.04,"h":7.085,"l":6.96,"n":1034,"o":7.03,"t":"2026-10-19T19:30:00Z","v":115295,"vw":7.016186},{"c":7.015,"h":7.045,"l":7,"n":2502,"o":7.045,"t":"2026-10-19T19:45:00Z","v":273692,"vw":7.018504},{"c":6.97,"h":7.02,"l":6.97,"n":20,"o":7.01,"t":"2026-10-19T20:00:00Z","v":193079,"vw":7.009965},{"c":7.0199,"h":7.02,"l":7.0199,"n":8,"o":7.02,"t":"2026-10-19T20:15:00Z","v":650,"vw":7.01995},{"c":7.01,"h":7.15,"l":7.01,"n":4,"o":7.04,"t":"2026-10-19T20:30:00Z","v":21170,"vw":7.01222},{"c":7.0699,"h":7.07,"l":7.0699,"n":6,"o":7.07,"t":"2026-10-19T20:45:00Z","v":405,"vw":7.069966},{"c":7.0699,"h":7.07,"l":7.0699,"n":2,"o":7.07,"t":"2026-10-19T21:30:00Z","v":200,"vw":7.06995},{"c":7.1471,"h":7.18,"l":7.0193,"n":9,"o":7.0193,"t":"2026-10-19T22:00:00Z","v":1047,"vw":7.062988},{"c":7.0107,"h":7.0107,"l":7.0107,"n":2,"o":7.0107,"t":"2026-10-19T22:30:00Z","v":262,"vw":7.0107},{"c":7.1471,"h":7.1471,"l":7.1471,"n":1,"o":7.1471,"t":"2026-10-19T22:45:00Z","v":100,"vw":7.1471},{"c":7.1355,"h":7.15,"l":7.1355,"n":2,"o":7.15,"t":"2026-10-19T23:30:00Z","v":1100,"vw":7.148682},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-20T11:00:00Z","v":207,"vw":7},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-20T11:45:00Z","v":500,"vw":7.05},{"c":7.02,"h":7.0675,"l":7.02,"n":7,"o":7.0675,"t":"2026-10-20T12:00:00Z","v":1100,"vw":7.024703},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-10-20T12:15:00Z","v":140,"vw":6.98},{"c":6.95,"h":6.95,"l":6.94,"n":5,"o":6.94,"t":"2026-10-20T12:30:00Z","v":1700,"vw":6.949394},{"c":7.0897,"h":7.1,"l":7,"n":16,"o":7,"t":"2026-10-20T12:45:00Z","v":2757,"vw":7.048883},{"c":7.04,"h":7.05,"l":7.03,"n":10,"o":7.05,"t":"2026-10-20T13:00:00Z","v":1443,"vw":7.039508},{"c":7.02,"h":7.04,"l":6.98,"n":36,"o":7.03,"t":"2026-10-20T13:15:00Z","v":5185,"vw":7.015362},{"c":6.84,"h":7.04,"l":6.81,"n":656,"o":6.95,"t":"2026-10-20T13:30:00Z","v":115374,"vw":6.927181},{"c":6.94,"h":6.94,"l":6.765,"n":762,"o":6.83,"t":"2026-10-20T13:45:00Z","v":142800,"vw":6.819422},{"c":7.08,"h":7.12,"l":6.93,"n":500,"o":6.93,"t":"2026-10-20T14:00:00Z","v":37377,"vw":7.046996},{"c":7.245,"h":7.27,"l":7.045,"n":835,"o":7.08,"t":"2026-10-20T14:15:00Z","v":148234,"vw":7.141156},{"c":7.195,"h":7.26,"l":7.14,"n":437,"o":7.26,"t":"2026-10-20T14:30:00Z","v":40060,"vw":7.186714},{"c":7.21,"h":7.25,"l":7.1214,"n":460,"o":7.19,"t":"2026-10-20T14:45:00Z","v":63338,"vw":7.198866},{"c":7.125,"h":7.25,"l":7.085,"n":581,"o":7.25,"t":"2026-10-20T15:00:00Z","v":50729,"vw":7.166559},{"c":7.16,"h":7.2,"l":7.13,"n":352,"o":7.14,"t":"2026-10-20T15:15:00Z","v":28509,"vw":7.169145},{"c":7.17,"h":7.18,"l":7.1001,"n":373,"o":7.17,"t":"2026-10-20T15:30:00Z","v":25991,"vw":7.146704},{"c":7.1895,"h":7.1956,"l":7.14,"n":255,"o":7.175,"t":"2026-10-20T15:45:00Z","v":20661,"vw":7.16503},{"c":7.155,"h":7.185,"l":7.14,"n":192,"o":7.17,"t":"2026-10-20T16:00:00Z","v":12782,"vw":7.1602},{"c":7.22,"h":7.23,"l":7.11,"n":424,"o":7.14,"t":"2026-10-20T16:15:00Z","v":46887,"vw":7.163685},{"c":7.22,"h":7.24,"l":7.2,"n":421,"o":7.21,"t":"2026-10-20T16:30:00Z","v":27593,"vw":7.219352},{"c":7.22,"h":7.28,"l":7.19,"n":897,"o":7.22,"t":"2026-10-20T16:45:00Z","v":174541,"vw":7.246299},{"c":7.19,"h":7.22,"l":7.1701,"n":469,"o":7.215,"t":"2026-10-20T17:00:00Z","v":53815,"vw":7.20081},{"c":7.23,"h":7.24,"l":7.19,"n":396,"o":7.19,"t":"2026-10-20T17:15:00Z","v":24110,"vw":7.214047},{"c":7.225,"h":7.23,"l":7.2,"n":387,"o":7.225,"t":"2026-10-20T17:30:00Z","v":24728,"vw":7.217279},{"c":7.22,"h":7.24,"l":7.21,"n":504,"o":7.225,"t":"2026-10-20T17:45:00Z","v":74713,"vw":7.22727},{"c":7.2128,"h":7.24,"l":7.2,"n":347,"o":7.22,"t":"2026-10-20T18:00:00Z","v":23993,"vw":7.218098},{"c":7.195,"h":7.215,"l":7.165,"n":333,"o":7.2101,"t":"2026-10-20T18:15:00Z","v":21595,"vw":7.186435},{"c":7.151,"h":7.19,"l":7.145,"n":284,"o":7.19,"t":"2026-10-20T18:30:00Z","v":15439,"vw":7.161967},{"c":7.18,"h":7.21,"l":7.16,"n":427,"o":7.16,"t":"2026-10-20T18:45:00Z","v":30140,"vw":7.183619},{"c":7.17,"h":7.19,"l":7.17,"n":346,"o":7.18,"t":"2026-10-20T19:00:00Z","v":25058,"vw":7.179267},{"c":7.175,"h":7.195,"l":7.15,"n":550,"o":7.175,"t":"2026-10-20T19:15:00Z","v":29508,"vw":7.17515},{"c":7.155,"h":7.19,"l":7.14,"n":631,"o":7.17,"t":"2026-10-20T19:30:00Z","v":53469,"vw":7.156228},{"c":7.135,"h":7.19,"l":7.12,"n":1411,"o":7.155,"t":"2026-10-20T19:45:00Z","v":114356,"vw":7.149051},{"c":7.15,"h":7.2066,"l":7.13,"n":13,"o":7.13,"t":"2026-10-20T20:00:00Z","v":142153,"vw":7.130132},{"c":7.2102,"h":7.2102,"l":7.2102,"n":1,"o":7.2102,"t":"2026-10-20T20:30:00Z","v":500,"vw":7.2102},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-20T20:45:00Z","v":310,"vw":7.21},{"c":7.22,"h":7.22,"l":7.22,"n":4,"o":7.22,"t":"2026-10-20T21:00:00Z","v":365,"vw":7.22},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-20T21:45:00Z","v":133,"vw":7.18},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-20T22:15:00Z","v":100,"vw":7.3},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-20T22:45:00Z","v":176,"vw":7.21},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-20T23:15:00Z","v":155,"vw":7.28},{"c":7.2861,"h":7.29,"l":7.28,"n":6,"o":7.28,"t":"2026-10-20T23:30:00Z","v":775,"vw":7.283296},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-20T23:45:00Z","v":103,"vw":7.21},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-21T08:00:00Z","v":100,"vw":7.33},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-21T08:30:00Z","v":399,"vw":7.24},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-21T09:30:00Z","v":100,"vw":7.33},{"c":7.24,"h":7.33,"l":7.24,"n":4,"o":7.33,"t":"2026-10-21T09:45:00Z","v":312,"vw":7.283831},{"c":7.2201,"h":7.2201,"l":7.2201,"n":1,"o":7.2201,"t":"2026-10-21T10:45:00Z","v":4861,"vw":7.2201},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-21T11:00:00Z","v":520,"vw":7.3},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-21T11:30:00Z","v":313,"vw":7.22},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-21T11:45:00Z","v":100,"vw":7.25},{"c":7.36,"h":7.36,"l":7.28,"n":18,"o":7.32,"t":"2026-10-21T12:00:00Z","v":3085,"vw":7.324723},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-21T12:15:00Z","v":500,"vw":7.3},{"c":7.36,"h":7.36,"l":7.34,"n":21,"o":7.34,"t":"2026-10-21T12:30:00Z","v":27495,"vw":7.350104},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-21T12:45:00Z","v":260,"vw":7.39},{"c":7.37,"h":7.38,"l":7.35,"n":4,"o":7.35,"t":"2026-10-21T13:00:00Z","v":1750,"vw":7.36},{"c":7.45,"h":7.45,"l":7.38,"n":20,"o":7.39,"t":"2026-10-21T13:15:00Z","v":3138,"vw":7.403188},{"c":7.21,"h":7.49,"l":7.17,"n":1551,"o":7.49,"t":"2026-10-21T13:30:00Z","v":237264,"vw":7.291566},{"c":7.22,"h":7.26,"l":7.165,"n":612,"o":7.205,"t":"2026-10-21T13:45:00Z","v":63130,"vw":7.215189},{"c":7.14,"h":7.26,"l":7.135,"n":561,"o":7.2,"t":"2026-10-21T14:00:00Z","v":40531,"vw":7.182861},{"c":7.14,"h":7.1755,"l":7.085,"n":491,"o":7.13,"t":"2026-10-21T14:15:00Z","v":35704,"vw":7.123932},{"c":7.18,"h":7.18,"l":7.09,"n":526,"o":7.145,"t":"2026-10-21T14:30:00Z","v":32399,"vw":7.140697},{"c":7.14,"h":7.18,"l":7.13,"n":305,"o":7.16,"t":"2026-10-21T14:45:00Z","v":20258,"vw":7.153366},{"c":7.12,"h":7.14,"l":7.08,"n":505,"o":7.14,"t":"2026-10-21T15:00:00Z","v":37083,"vw":7.115592},{"c":7.125,"h":7.14,"l":7.08,"n":456,"o":7.105,"t":"2026-10-21T15:15:00Z","v":37682,"vw":7.107512},{"c":7.15,"h":7.15,"l":7.115,"n":450,"o":7.125,"t":"2026-10-21T15:30:00Z","v":54280,"vw":7.129741},{"c":7.155,"h":7.175,"l":7.13,"n":485,"o":7.16,"t":"2026-10-21T15:45:00Z","v":49941,"vw":7.148794},{"c":7.125,"h":7.15,"l":7.1,"n":253,"o":7.15,"t":"2026-10-21T16:00:00Z","v":18167,"vw":7.12322},{"c":7.14,"h":7.15,"l":7.125,"n":209,"o":7.125,"t":"2026-10-21T16:15:00Z","v":15288,"vw":7.132723},{"c":7.17,"h":7.17,"l":7.11,"n":560,"o":7.14,"t":"2026-10-21T16:30:00Z","v":185280,"vw":7.129634},{"c":7.205,"h":7.21,"l":7.16,"n":332,"o":7.17,"t":"2026-10-21T16:45:00Z","v":39570,"vw":7.180527},{"c":7.215,"h":7.25,"l":7.195,"n":452,"o":7.2,"t":"2026-10-21T17:00:00Z","v":48177,"vw":7.225963},{"c":7.24,"h":7.2674,"l":7.22,"n":370,"o":7.22,"t":"2026-10-21T17:15:00Z","v":43601,"vw":7.241628},{"c":7.265,"h":7.28,"l":7.25,"n":450,"o":7.25,"t":"2026-10-21T17:30:00Z","v":31441,"vw":7.264709},{"c":7.27,"h":7.27,"l":7.24,"n":311,"o":7.26,"t":"2026-10-21T17:45:00Z","v":41241,"vw":7.252291},{"c":7.2672,"h":7.2756,"l":7.2507,"n":369,"o":7.2756,"t":"2026-10-21T18:00:00Z","v":29901,"vw":7.261777},{"c":7.22,"h":7.275,"l":7.2178,"n":394,"o":7.265,"t":"2026-10-21T18:15:00Z","v":26606,"vw":7.242652},{"c":7.205,"h":7.24,"l":7.205,"n":400,"o":7.21,"t":"2026-10-21T18:30:00Z","v":85382,"vw":7.219427},{"c":7.09,"h":7.205,"l":7.085,"n":521,"o":7.205,"t":"2026-10-21T18:45:00Z","v":35402,"vw":7.145269},{"c":7.075,"h":7.1,"l":7.0001,"n":1335,"o":7.09,"t":"2026-10-21T19:00:00Z","v":151345,"vw":7.049529},{"c":7.115,"h":7.12,"l":7.08,"n":448,"o":7.08,"t":"2026-10-21T19:15:00Z","v":44655,"vw":7.107641},{"c":7.115,"h":7.15,"l":7.1,"n":580,"o":7.115,"t":"2026-10-21T19:30:00Z","v":70465,"vw":7.121116},{"c":7.12,"h":7.1399,"l":7.08,"n":1218,"o":7.12,"t":"2026-10-21T19:45:00Z","v":112019,"vw":7.104674},{"c":7.2,"h":7.29,"l":7.06,"n":48,"o":7.11,"t":"2026-10-21T20:00:00Z","v":185361,"vw":7.108789},{"c":7.17,"h":7.17,"l":7.16,"n":3,"o":7.16,"t":"2026-10-21T20:15:00Z","v":350,"vw":7.162857},{"c":7.14,"h":7.16,"l":7.14,"n":6,"o":7.16,"t":"2026-10-21T20:30:00Z","v":601,"vw":7.143571},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-21T20:45:00Z","v":200,"vw":7.14},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-10-21T21:00:00Z","v":1110,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":7,"o":7.13,"t":"2026-10-21T21:15:00Z","v":1030,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":5,"o":7.13,"t":"2026-10-21T21:30:00Z","v":2124,"vw":7.13},{"c":7.1557,"h":7.1557,"l":7.1557,"n":1,"o":7.1557,"t":"2026-10-21T21:45:00Z","v":100,"vw":7.1557},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-21T22:15:00Z","v":399,"vw":7.12},{"c":7.1093,"h":7.11,"l":7.1093,"n":4,"o":7.11,"t":"2026-10-21T22:45:00Z","v":323,"vw":7.109767},{"c":7.02,"h":7.1,"l":7.02,"n":5,"o":7.1,"t":"2026-10-21T23:00:00Z","v":913,"vw":7.038182},{"c":7.16,"h":7.16,"l":7.02,"n":5,"o":7.02,"t":"2026-10-21T23:15:00Z","v":472,"vw":7.060789},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-22T08:00:00Z","v":200,"vw":7.01},{"c":6.93,"h":6.94,"l":6.93,"n":6,"o":6.93,"t":"2026-10-22T08:30:00Z","v":5102,"vw":6.930196},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-22T08:45:00Z","v":842,"vw":6.91},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-22T09:15:00Z","v":500,"vw":6.94},{"c":6.9551,"h":6.99,"l":6.9551,"n":11,"o":6.99,"t":"2026-10-22T11:00:00Z","v":825,"vw":6.960428},{"c":6.9523,"h":6.9523,"l":6.9523,"n":1,"o":6.9523,"t":"2026-10-22T11:15:00Z","v":600,"vw":6.9523},{"c":6.96,"h":6.96,"l":6.9448,"n":5,"o":6.96,"t":"2026-10-22T11:30:00Z","v":501,"vw":6.95116},{"c":6.97,"h":6.97,"l":6.952,"n":10,"o":6.952,"t":"2026-10-22T11:45:00Z","v":1757,"vw":6.960703},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-22T12:00:00Z","v":6594,"vw":6.95},{"c":6.985,"h":6.985,"l":6.985,"n":1,"o":6.985,"t":"2026-10-22T12:15:00Z","v":100,"vw":6.985},{"c":7.01,"h":7.01,"l":6.99,"n":3,"o":6.99,"t":"2026-10-22T12:30:00Z","v":910,"vw":6.996703},{"c":6.98,"h":7.01,"l":6.98,"n":14,"o":7,"t":"2026-10-22T12:45:00Z","v":2320,"vw":7.000448},{"c":6.97,"h":6.97,"l":6.94,"n":11,"o":6.96,"t":"2026-10-22T13:00:00Z","v":5182,"vw":6.961938},{"c":6.97,"h":6.98,"l":6.945,"n":32,"o":6.95,"t":"2026-10-22T13:15:00Z","v":2131,"vw":6.959177},{"c":6.915,"h":7.0399,"l":6.83,"n":518,"o":6.94,"t":"2026-10-22T13:30:00Z","v":98230,"vw":6.936885},{"c":6.95,"h":6.965,"l":6.85,"n":473,"o":6.89,"t":"2026-10-22T13:45:00Z","v":46227,"vw":6.904353},{"c":6.925,"h":6.99,"l":6.89,"n":517,"o":6.95,"t":"2026-10-22T14:00:00Z","v":40581,"vw":6.934811},{"c":6.92,"h":6.97,"l":6.91,"n":437,"o":6.92,"t":"2026-10-22T14:15:00Z","v":34643,"vw":6.939814},{"c":6.9466,"h":6.9695,"l":6.9,"n":216,"o":6.93,"t":"2026-10-22T14:30:00Z","v":16751,"vw":6.933292},{"c":7.04,"h":7.04,"l":6.91,"n":531,"o":6.94,"t":"2026-10-22T14:45:00Z","v":75161,"vw":6.962265},{"c":7.0196,"h":7.09,"l":6.98,"n":515,"o":7.035,"t":"2026-10-22T15:00:00Z","v":44785,"vw":7.027856},{"c":7.135,"h":7.15,"l":7.01,"n":468,"o":7.02,"t":"2026-10-22T15:15:00Z","v":54269,"vw":7.081541},{"c":7.07,"h":7.14,"l":7.07,"n":388,"o":7.12,"t":"2026-10-22T15:30:00Z","v":35125,"vw":7.102682},{"c":7.12,"h":7.13,"l":7.065,"n":334,"o":7.075,"t":"2026-10-22T15:45:00Z","v":19249,"vw":7.107207},{"c":7.07,"h":7.14,"l":7.05,"n":387,"o":7.13,"t":"2026-10-22T16:00:00Z","v":37414,"vw":7.09362},{"c":7.045,"h":7.09,"l":7.035,"n":463,"o":7.08,"t":"2026-10-22T16:15:00Z","v":64316,"vw":7.061231},{"c":6.97,"h":7.0732,"l":6.97,"n":622,"o":7.04,"t":"2026-10-22T16:30:00Z","v":61613,"vw":7.016081},{"c":6.98,"h":6.98,"l":6.94,"n":423,"o":6.975,"t":"2026-10-22T16:45:00Z","v":38883,"vw":6.961215},{"c":6.9362,"h":6.99,"l":6.93,"n":355,"o":6.97,"t":"2026-10-22T17:00:00Z","v":24081,"vw":6.955826},{"c":6.94,"h":6.9543,"l":6.92,"n":452,"o":6.95,"t":"2026-10-22T17:15:00Z","v":35560,"vw":6.935323},{"c":6.94,"h":6.95,"l":6.92,"n":281,"o":6.94,"t":"2026-10-22T17:30:00Z","v":23049,"vw":6.932093},{"c":6.905,"h":6.945,"l":6.895,"n":550,"o":6.9313,"t":"2026-10-22T17:45:00Z","v":37066,"vw":6.918852}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08985613212394958,"strike":10.801918238347339,"iv":1.085926054542132,"gamma":0.08192672461585969,"theta":-0.0064084944774611165,"vega":0.003385969762096462,"rho":0.00047009388235397736,"breakevenPct":57.73749993441401},{"delta":0.15,"premium":0.14659563012022359,"strike":10.04539159839702,"iv":1.103731663464649,"gamma":0.1083166070537279,"theta":-0.008758971385516666,"vega":0.004531281307288479,"rho":0.0007008897844572924,"breakevenPct":47.60300113710707},{"delta":0.2,"premium":0.21184210526315794,"strike":9.505263157894737,"iv":1.1072242105263157,"gamma":0.12800736842105262,"theta":-0.010384210526315791,"vega":0.005391578947368421,"rho":0.0009225176319142593,"breakevenPct":40.72563740996227},{"delta":0.25,"premium":0.2778665028665029,"strike":8.983619983619983,"iv":1.1089235872235872,"gamma":0.14709131859131858,"theta":-0.01192948402948403,"vega":0.006218018018018018,"rho":0.0011433914755020356,"breakevenPct":34.127248175039625},{"delta":0.3,"premium":0.34952907452907456,"strike":8.574119574119575,"iv":1.0895132678132677,"gamma":0.16187428337428336,"theta":-0.012666584766584768,"vega":0.006668468468468468,"rho":0.0013602139056874806,"breakevenPct":29.234593028944943},{"delta":0.35,"premium":0.4211916461916462,"strike":8.164619164619165,"iv":1.0701029484029485,"gamma":0.17665724815724815,"theta":-0.013403685503685503,"vega":0.0071189189189189185,"rho":0.0015770363358729256,"breakevenPct":24.341937882850253},{"delta":0.4,"premium":0.5021815008726004,"strike":7.826061663757999,"iv":1.0532726003490402,"gamma":0.18592222222222224,"theta":-0.0137173938336242,"vega":0.007369575334496801,"rho":0.0017868311246634593,"breakevenPct":20.611776460978973},{"delta":0.45,"premium":0.5894415357766143,"strike":7.535194880744619,"iv":1.0381766143106457,"gamma":0.19147777777777777,"theta":-0.013746480511925539,"vega":0.007485922047702153,"rho":0.0019919016461617607,"breakevenPct":17.663090753384978},{"delta":0.5,"premium":0.6767015706806283,"strike":7.244328097731239,"iv":1.0230806282722513,"gamma":0.19703333333333334,"theta":-0.013775567190226877,"vega":0.007602268760907504,"rho":0.0021969721676600626,"breakevenPct":14.71440504579098},{"delta":0.55,"premium":0.773983315954119,"strike":6.958289885297185,"iv":1.013261313868613,"gamma":0.19980636079249217,"theta":-0.013737434827945776,"vega":0.0076457768508863405,"rho":0.0023943877565222415,"breakevenPct":11.980784956572096},{"delta":0.6,"premium":0.9238790406673617,"strike":6.697601668404588,"iv":1.0311445255474452,"gamma":0.1879711157455683,"theta":-0.013346402502606882,"vega":0.007306882168925965,"rho":0.002551614949044774,"breakevenPct":10.37625936382259},{"delta":0.65,"premium":1.0737747653806047,"strike":6.436913451511992,"iv":1.0490277372262773,"gamma":0.17613587069864442,"theta":-0.012955370177267988,"vega":0.0069679874869655895,"rho":0.0027088421415673073,"breakevenPct":8.771733771073082},{"delta":0.7,"premium":1.2236704900938475,"strike":6.1762252346193955,"iv":1.0669109489051094,"gamma":0.16430062565172054,"theta":-0.012564337851929093,"vega":0.006629092805005215,"rho":0.00286606933408984,"breakevenPct":7.167208178323577},{"delta":0.75,"premium":1.408735354927636,"strike":5.888352860096485,"iv":1.08662549965541,"gamma":0.14892012405237767,"theta":-0.01184224672639559,"vega":0.006120882150241213,"rho":0.0029957195800829777,"breakevenPct":5.678323171964101},{"delta":0.8,"premium":1.6671778084079947,"strike":5.543762922122673,"iv":1.1101609924190214,"gamma":0.12614272915230873,"theta":-0.010429427980702963,"vega":0.005259407305306685,"rho":0.0030678327401073764,"breakevenPct":4.43071296930729},{"delta":0.85,"premium":1.9256202618883527,"strike":5.199172984148863,"iv":1.1336964851826326,"gamma":0.10336533425223984,"theta":-0.00901660923501034,"vega":0.004397932460372157,"rho":0.0031399459001317746,"breakevenPct":3.1831027666504808},{"delta":0.9,"premium":2.449892052401805,"strike":4.6053767869454685,"iv":1.2948729014617752,"gamma":0.07199364965118804,"theta":-0.007758452495621888,"vega":0.003367406368071932,"rho":0.0030017252144452135,"breakevenPct":2.176232285985133}],"put":[{"delta":0.1,"premium":0.16556627688654046,"strike":4.3773489245383805,"iv":1.5274048030810428,"gamma":0.06298436462123609,"theta":-0.008657570153127141,"vega":0.003415193363162831,"rho":-0.0006936360162097745,"breakevenPct":39.00387186601245},{"delta":0.15,"premium":0.19828190743338006,"strike":5.214586255259467,"iv":1.1148061711079944,"gamma":0.10543562412342215,"theta":-0.00827251051893408,"vega":0.004415007012622721,"rho":-0.001001952462693219,"breakevenPct":27.35258004596544},{"delta":0.2,"premium":0.27717391304347827,"strike":5.565217391304348,"iv":1.0803391304347827,"gamma":0.1303304347826087,"theta":-0.009534782608695652,"vega":0.005256521739130435,"rho":-0.0013440744177127106,"breakevenPct":23.41718351541102},{"delta":0.25,"premium":0.3560659186535764,"strike":5.915848527349229,"iv":1.045872089761571,"gamma":0.15522524544179522,"theta":-0.010797054698457223,"vega":0.006098036465638149,"rho":-0.0016861963727322015,"breakevenPct":19.4817869848566},{"delta":0.3,"premium":0.47426854754440956,"strike":6.1985370950888194,"iv":1.045521630094044,"gamma":0.1666994775339603,"theta":-0.011655903866248693,"vega":0.006577951933124347,"rho":-0.002057911053548357,"breakevenPct":17.099658978357578},{"delta":0.35,"premium":0.6048850574712643,"strike":6.459770114942528,"iv":1.055944827586207,"gamma":0.17393563218390806,"theta":-0.01238735632183908,"vega":0.00694367816091954,"rho":-0.002438970805668723,"breakevenPct":15.208036821560261},{"delta":0.4,"premium":0.7355015673981191,"strike":6.721003134796238,"iv":1.0663680250783698,"gamma":0.18117178683385582,"theta":-0.013118808777429467,"vega":0.007309404388714733,"rho":-0.002820030557789089,"breakevenPct":13.316414664762942},{"delta":0.45,"premium":0.8661180773249739,"strike":6.982236154649947,"iv":1.0767912225705327,"gamma":0.18840794148380358,"theta":-0.013850261233019853,"vega":0.007675130616509927,"rho":-0.003201090309909455,"breakevenPct":11.424792507965623},{"delta":0.5,"premium":1.021464117338921,"strike":7.2441068622315345,"iv":1.0587037716081718,"gamma":0.1894858564693557,"theta":-0.01341178627553693,"vega":0.007602357255107386,"rho":-0.0036011466549866725,"breakevenPct":9.882074657601539},{"delta":0.55,"premium":1.1786144578313253,"strike":7.506024096385542,"iv":1.0385361445783132,"gamma":0.1901144578313253,"theta":-0.012887951807228916,"vega":0.007497590361445783,"rho":-0.004002589017575764,"breakevenPct":8.3648133446167},{"delta":0.6,"premium":1.3357647983237297,"strike":7.767941330539549,"iv":1.0183685175484547,"gamma":0.19074305919329493,"theta":-0.012364117338920903,"vega":0.00739282346778418,"rho":-0.0044040313801648545,"breakevenPct":6.847552031631864},{"delta":0.65,"premium":1.530102040816327,"strike":8.061224489795919,"iv":1.010412244897959,"gamma":0.18841020408163264,"theta":-0.0119,"vega":0.0072387755102040815,"rho":-0.004834900834102645,"breakevenPct":5.414591615067459},{"delta":0.7,"premium":2.0134532760472603,"strike":8.59828141783029,"iv":1.097361761546724,"gamma":0.16306111707841037,"theta":-0.0119,"vega":0.006701718582169711,"rho":-0.005494475576943481,"breakevenPct":4.636811849630285},{"delta":0.75,"premium":2.683668341708542,"strike":9.316582914572864,"iv":1.2263180904522613,"gamma":0.13403266331658295,"theta":-0.01215326633165829,"vega":0.006141708542713569,"rho":-0.006303004479959735,"breakevenPct":3.9404116891481324},{"delta":0.8,"premium":3.4520286396181388,"strike":10.136038186157519,"iv":1.3077081145584726,"gamma":0.1052396181384248,"theta":-0.011298806682577562,"vega":0.005310262529832934,"rho":-0.0071902024414505885,"breakevenPct":3.2004410349112287},{"delta":0.85,"premium":3.675775656324582,"strike":10.43436754176611,"iv":1.1836031026252984,"gamma":0.0897563245823389,"theta":-0.008226014319809068,"vega":0.004236276849642005,"rho":-0.007643793370280508,"breakevenPct":2.1203202687686096},{"delta":0.9,"premium":3.899522673031026,"strike":10.732696897374701,"iv":1.059498090692124,"gamma":0.07427303102625298,"theta":-0.0051532219570405696,"vega":0.003162291169451073,"rho":-0.008097384299110428,"breakevenPct":1.0401995026259874}]},"raw":{"call":[{"delta":0.1,"premium":0.08985613212394958,"strike":10.801918238347339,"iv":1.085926054542132,"gamma":0.08192672461585969,"theta":-0.0064084944774611165,"vega":0.003385969762096462,"rho":0.00047009388235397736,"breakevenPct":57.73749993441401},{"delta":0.15,"premium":0.14659563012022359,"strike":10.04539159839702,"iv":1.103731663464649,"gamma":0.1083166070537279,"theta":-0.008758971385516666,"vega":0.004531281307288479,"rho":0.0007008897844572924,"breakevenPct":47.60300113710707},{"delta":0.2,"premium":0.21184210526315794,"strike":9.505263157894737,"iv":1.1072242105263157,"gamma":0.12800736842105262,"theta":-0.010384210526315791,"vega":0.005391578947368421,"rho":0.0009225176319142593,"breakevenPct":40.72563740996227},{"delta":0.25,"premium":0.2778665028665029,"strike":8.983619983619983,"iv":1.1089235872235872,"gamma":0.14709131859131858,"theta":-0.01192948402948403,"vega":0.006218018018018018,"rho":0.0011433914755020356,"breakevenPct":34.127248175039625},{"delta":0.3,"premium":0.34952907452907456,"strike":8.574119574119575,"iv":1.0895132678132677,"gamma":0.16187428337428336,"theta":-0.012666584766584768,"vega":0.006668468468468468,"rho":0.0013602139056874806,"breakevenPct":29.234593028944943},{"delta":0.35,"premium":0.4211916461916462,"strike":8.164619164619165,"iv":1.0701029484029485,"gamma":0.17665724815724815,"theta":-0.013403685503685503,"vega":0.0071189189189189185,"rho":0.0015770363358729256,"breakevenPct":24.341937882850253},{"delta":0.4,"premium":0.5021815008726004,"strike":7.826061663757999,"iv":1.0532726003490402,"gamma":0.18592222222222224,"theta":-0.0137173938336242,"vega":0.007369575334496801,"rho":0.0017868311246634593,"breakevenPct":20.611776460978973},{"delta":0.45,"premium":0.5894415357766143,"strike":7.535194880744619,"iv":1.0381766143106457,"gamma":0.19147777777777777,"theta":-0.013746480511925539,"vega":0.007485922047702153,"rho":0.0019919016461617607,"breakevenPct":17.663090753384978},{"delta":0.5,"premium":0.6767015706806283,"strike":7.244328097731239,"iv":1.0230806282722513,"gamma":0.19703333333333334,"theta":-0.013775567190226877,"vega":0.007602268760907504,"rho":0.0021969721676600626,"breakevenPct":14.71440504579098},{"delta":0.55,"premium":0.773983315954119,"strike":6.958289885297185,"iv":1.013261313868613,"gamma":0.19980636079249217,"theta":-0.013737434827945776,"vega":0.0076457768508863405,"rho":0.0023943877565222415,"breakevenPct":11.980784956572096},{"delta":0.6,"premium":0.9238790406673617,"strike":6.697601668404588,"iv":1.0311445255474452,"gamma":0.1879711157455683,"theta":-0.013346402502606882,"vega":0.007306882168925965,"rho":0.002551614949044774,"breakevenPct":10.37625936382259},{"delta":0.65,"premium":1.0737747653806047,"strike":6.436913451511992,"iv":1.0490277372262773,"gamma":0.17613587069864442,"theta":-0.012955370177267988,"vega":0.0069679874869655895,"rho":0.0027088421415673073,"breakevenPct":8.771733771073082},{"delta":0.7,"premium":1.2236704900938475,"strike":6.1762252346193955,"iv":1.0669109489051094,"gamma":0.16430062565172054,"theta":-0.012564337851929093,"vega":0.006629092805005215,"rho":0.00286606933408984,"breakevenPct":7.167208178323577},{"delta":0.75,"premium":1.408735354927636,"strike":5.888352860096485,"iv":1.08662549965541,"gamma":0.14892012405237767,"theta":-0.01184224672639559,"vega":0.006120882150241213,"rho":0.0029957195800829777,"breakevenPct":5.678323171964101},{"delta":0.8,"premium":1.6671778084079947,"strike":5.543762922122673,"iv":1.1101609924190214,"gamma":0.12614272915230873,"theta":-0.010429427980702963,"vega":0.005259407305306685,"rho":0.0030678327401073764,"breakevenPct":4.43071296930729},{"delta":0.85,"premium":1.9256202618883527,"strike":5.199172984148863,"iv":1.1336964851826326,"gamma":0.10336533425223984,"theta":-0.00901660923501034,"vega":0.004397932460372157,"rho":0.0031399459001317746,"breakevenPct":3.1831027666504808},{"delta":0.9,"premium":2.449892052401805,"strike":4.6053767869454685,"iv":1.2948729014617752,"gamma":0.07199364965118804,"theta":-0.007758452495621888,"vega":0.003367406368071932,"rho":0.0030017252144452135,"breakevenPct":2.176232285985133}],"put":[{"delta":0.1,"premium":0.16556627688654046,"strike":4.3773489245383805,"iv":1.5274048030810428,"gamma":0.06298436462123609,"theta":-0.008657570153127141,"vega":0.003415193363162831,"rho":-0.0006936360162097745,"breakevenPct":39.00387186601245},{"delta":0.15,"premium":0.19828190743338006,"strike":5.214586255259467,"iv":1.1148061711079944,"gamma":0.10543562412342215,"theta":-0.00827251051893408,"vega":0.004415007012622721,"rho":-0.001001952462693219,"breakevenPct":27.35258004596544},{"delta":0.2,"premium":0.27717391304347827,"strike":5.565217391304348,"iv":1.0803391304347827,"gamma":0.1303304347826087,"theta":-0.009534782608695652,"vega":0.005256521739130435,"rho":-0.0013440744177127106,"breakevenPct":23.41718351541102},{"delta":0.25,"premium":0.3560659186535764,"strike":5.915848527349229,"iv":1.045872089761571,"gamma":0.15522524544179522,"theta":-0.010797054698457223,"vega":0.006098036465638149,"rho":-0.0016861963727322015,"breakevenPct":19.4817869848566},{"delta":0.3,"premium":0.47426854754440956,"strike":6.1985370950888194,"iv":1.045521630094044,"gamma":0.1666994775339603,"theta":-0.011655903866248693,"vega":0.006577951933124347,"rho":-0.002057911053548357,"breakevenPct":17.099658978357578},{"delta":0.35,"premium":0.6048850574712643,"strike":6.459770114942528,"iv":1.055944827586207,"gamma":0.17393563218390806,"theta":-0.01238735632183908,"vega":0.00694367816091954,"rho":-0.002438970805668723,"breakevenPct":15.208036821560261},{"delta":0.4,"premium":0.7355015673981191,"strike":6.721003134796238,"iv":1.0663680250783698,"gamma":0.18117178683385582,"theta":-0.013118808777429467,"vega":0.007309404388714733,"rho":-0.002820030557789089,"breakevenPct":13.316414664762942},{"delta":0.45,"premium":0.8661180773249739,"strike":6.982236154649947,"iv":1.0767912225705327,"gamma":0.18840794148380358,"theta":-0.013850261233019853,"vega":0.007675130616509927,"rho":-0.003201090309909455,"breakevenPct":11.424792507965623},{"delta":0.5,"premium":1.021464117338921,"strike":7.2441068622315345,"iv":1.0587037716081718,"gamma":0.1894858564693557,"theta":-0.01341178627553693,"vega":0.007602357255107386,"rho":-0.0036011466549866725,"breakevenPct":9.882074657601539},{"delta":0.55,"premium":1.1786144578313253,"strike":7.506024096385542,"iv":1.0385361445783132,"gamma":0.1901144578313253,"theta":-0.012887951807228916,"vega":0.007497590361445783,"rho":-0.004002589017575764,"breakevenPct":8.3648133446167},{"delta":0.6,"premium":1.3357647983237297,"strike":7.767941330539549,"iv":1.0183685175484547,"gamma":0.19074305919329493,"theta":-0.012364117338920903,"vega":0.00739282346778418,"rho":-0.0044040313801648545,"breakevenPct":6.847552031631864},{"delta":0.65,"premium":1.530102040816327,"strike":8.061224489795919,"iv":1.010412244897959,"gamma":0.18841020408163264,"theta":-0.0119,"vega":0.0072387755102040815,"rho":-0.004834900834102645,"breakevenPct":5.414591615067459},{"delta":0.7,"premium":2.0134532760472603,"strike":8.59828141783029,"iv":1.097361761546724,"gamma":0.16306111707841037,"theta":-0.0119,"vega":0.006701718582169711,"rho":-0.005494475576943481,"breakevenPct":4.636811849630285},{"delta":0.75,"premium":2.683668341708542,"strike":9.316582914572864,"iv":1.2263180904522613,"gamma":0.13403266331658295,"theta":-0.01215326633165829,"vega":0.006141708542713569,"rho":-0.006303004479959735,"breakevenPct":3.9404116891481324},{"delta":0.8,"premium":3.4520286396181388,"strike":10.136038186157519,"iv":1.3077081145584726,"gamma":0.1052396181384248,"theta":-0.011298806682577562,"vega":0.005310262529832934,"rho":-0.0071902024414505885,"breakevenPct":3.2004410349112287},{"delta":0.85,"premium":3.675775656324582,"strike":10.43436754176611,"iv":1.1836031026252984,"gamma":0.0897563245823389,"theta":-0.008226014319809068,"vega":0.004236276849642005,"rho":-0.007643793370280508,"breakevenPct":2.1203202687686096},{"delta":0.9,"premium":3.899522673031026,"strike":10.732696897374701,"iv":1.059498090692124,"gamma":0.07427303102625298,"theta":-0.0051532219570405696,"vega":0.003162291169451073,"rho":-0.008097384299110428,"breakevenPct":1.0401995026259874}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}