{"symbol":"CRDU","url":"https://intraalpha.com/companies/CRDU","capturedAt":"2026-10-22T15:48:06.291Z","state":"ready","quote":{"symbol":"CRDU","last_price":6.1635,"prev_close":7.58,"regular_close":6.1635,"change":-1.4165,"change_pct":-18.6873,"regular_change":-1.4165,"regular_change_pct":-18.6873,"extended_change":0,"extended_change_pct":0,"bid":6.15,"ask":6.16,"bid_size":1500,"ask_size":100,"volume":2762787,"vwap":6.4734,"open":6.81,"high":6.88,"low":6.11,"close":6.1635,"trade_count":9994,"last_trade_at":"2026-10-22T15:47:37.014322883Z","last_quote_at":"2026-10-22T15:48:04.220324416Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:48:00.04204099-04:00","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":null,"fundProfile":{"net_assets":113000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-09-15","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:48:05.513903+00:00"},"optionObservedAt":"2026-10-22T15:40:38.752Z","bars":[{"c":7,"h":7.27,"l":6.93,"n":132,"o":7,"t":"2026-10-15T08:00:00Z","v":24375,"vw":7.099832},{"c":7.09,"h":7.09,"l":6.97,"n":4,"o":6.97,"t":"2026-10-15T08:05:00Z","v":3100,"vw":7.048387},{"c":6.8,"h":6.82,"l":6.8,"n":17,"o":6.805,"t":"2026-10-15T08:10:00Z","v":2000,"vw":6.808969},{"c":6.77,"h":6.77,"l":6.77,"n":10,"o":6.77,"t":"2026-10-15T08:15:00Z","v":1223,"vw":6.77},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-15T08:20:00Z","v":600,"vw":6.78},{"c":6.82,"h":6.84,"l":6.82,"n":11,"o":6.84,"t":"2026-10-15T08:25:00Z","v":1650,"vw":6.825555},{"c":6.85,"h":6.87,"l":6.85,"n":12,"o":6.85,"t":"2026-10-15T08:35:00Z","v":1256,"vw":6.854077},{"c":6.84,"h":6.84,"l":6.84,"n":6,"o":6.84,"t":"2026-10-15T08:40:00Z","v":820,"vw":6.84},{"c":6.9,"h":6.9,"l":6.9,"n":16,"o":6.9,"t":"2026-10-15T08:45:00Z","v":2010,"vw":6.9},{"c":6.92,"h":6.92,"l":6.9,"n":35,"o":6.9,"t":"2026-10-15T08:50:00Z","v":7694,"vw":6.919018},{"c":6.9959,"h":6.9959,"l":6.935,"n":4,"o":6.935,"t":"2026-10-15T09:10:00Z","v":325,"vw":6.9553},{"c":7.01,"h":7.03,"l":6.9959,"n":16,"o":7.02,"t":"2026-10-15T09:15:00Z","v":1687,"vw":7.022461},{"c":6.9994,"h":7.01,"l":6.9994,"n":4,"o":7.01,"t":"2026-10-15T09:20:00Z","v":410,"vw":7.005372},{"c":7,"h":7,"l":7,"n":6,"o":7,"t":"2026-10-15T09:25:00Z","v":600,"vw":7},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-15T09:40:00Z","v":300,"vw":6.88},{"c":6.81,"h":6.83,"l":6.81,"n":10,"o":6.83,"t":"2026-10-15T09:55:00Z","v":1886,"vw":6.827342},{"c":6.7713,"h":6.8,"l":6.7713,"n":8,"o":6.8,"t":"2026-10-15T10:00:00Z","v":974,"vw":6.776389},{"c":6.75,"h":6.77,"l":6.75,"n":19,"o":6.76,"t":"2026-10-15T10:05:00Z","v":4239,"vw":6.752829},{"c":6.76,"h":6.76,"l":6.76,"n":3,"o":6.76,"t":"2026-10-15T10:10:00Z","v":1246,"vw":6.76},{"c":6.78,"h":6.78,"l":6.7754,"n":5,"o":6.7754,"t":"2026-10-15T10:15:00Z","v":1952,"vw":6.777641},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-15T10:30:00Z","v":100,"vw":6.79},{"c":6.76,"h":6.79,"l":6.76,"n":8,"o":6.79,"t":"2026-10-15T10:35:00Z","v":2249,"vw":6.772669},{"c":6.62,"h":6.66,"l":6.62,"n":12,"o":6.65,"t":"2026-10-15T10:50:00Z","v":3952,"vw":6.631389},{"c":6.54,"h":6.66,"l":6.52,"n":75,"o":6.605,"t":"2026-10-15T11:00:00Z","v":22985,"vw":6.557929},{"c":6.56,"h":6.59,"l":6.51,"n":53,"o":6.5176,"t":"2026-10-15T11:05:00Z","v":34303,"vw":6.534195},{"c":6.61,"h":6.62,"l":6.58,"n":57,"o":6.58,"t":"2026-10-15T11:10:00Z","v":10248,"vw":6.602636},{"c":6.66,"h":6.67,"l":6.62,"n":30,"o":6.62,"t":"2026-10-15T11:15:00Z","v":9650,"vw":6.648054},{"c":6.65,"h":6.68,"l":6.65,"n":20,"o":6.65,"t":"2026-10-15T11:20:00Z","v":8591,"vw":6.655751},{"c":6.69,"h":6.7,"l":6.68,"n":7,"o":6.69,"t":"2026-10-15T11:25:00Z","v":1800,"vw":6.689143},{"c":6.72,"h":6.75,"l":6.65,"n":22,"o":6.7,"t":"2026-10-15T11:30:00Z","v":6420,"vw":6.682498},{"c":6.76,"h":6.8,"l":6.71,"n":50,"o":6.71,"t":"2026-10-15T11:35:00Z","v":12490,"vw":6.737991},{"c":6.7607,"h":6.81,"l":6.7607,"n":19,"o":6.81,"t":"2026-10-15T11:40:00Z","v":9168,"vw":6.790431},{"c":6.77,"h":6.81,"l":6.77,"n":4,"o":6.81,"t":"2026-10-15T11:45:00Z","v":1740,"vw":6.796468},{"c":6.718,"h":6.7564,"l":6.718,"n":40,"o":6.75,"t":"2026-10-15T11:50:00Z","v":5674,"vw":6.728599},{"c":6.73,"h":6.76,"l":6.73,"n":6,"o":6.75,"t":"2026-10-15T11:55:00Z","v":1603,"vw":6.744971},{"c":6.66,"h":6.73,"l":6.66,"n":31,"o":6.71,"t":"2026-10-15T12:00:00Z","v":10116,"vw":6.702843},{"c":6.66,"h":6.71,"l":6.66,"n":23,"o":6.67,"t":"2026-10-15T12:05:00Z","v":7196,"vw":6.681431},{"c":6.67,"h":6.67,"l":6.65,"n":2,"o":6.65,"t":"2026-10-15T12:10:00Z","v":1248,"vw":6.661987},{"c":6.71,"h":6.71,"l":6.65,"n":4,"o":6.65,"t":"2026-10-15T12:15:00Z","v":620,"vw":6.69871},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-15T12:20:00Z","v":365,"vw":6.7},{"c":6.76,"h":6.77,"l":6.76,"n":10,"o":6.77,"t":"2026-10-15T12:25:00Z","v":3507,"vw":6.769414},{"c":6.7506,"h":6.7506,"l":6.55,"n":126,"o":6.7,"t":"2026-10-15T12:30:00Z","v":27458,"vw":6.639805},{"c":6.68,"h":6.73,"l":6.59,"n":44,"o":6.73,"t":"2026-10-15T12:35:00Z","v":17447,"vw":6.619769},{"c":6.6885,"h":6.7008,"l":6.63,"n":6,"o":6.66,"t":"2026-10-15T12:40:00Z","v":3456,"vw":6.636335},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-15T12:45:00Z","v":587,"vw":6.64},{"c":6.62,"h":6.64,"l":6.62,"n":3,"o":6.64,"t":"2026-10-15T12:50:00Z","v":348,"vw":6.627879},{"c":6.5784,"h":6.62,"l":6.5562,"n":15,"o":6.6015,"t":"2026-10-15T12:55:00Z","v":6395,"vw":6.571482},{"c":6.63,"h":6.64,"l":6.63,"n":3,"o":6.63,"t":"2026-10-15T13:00:00Z","v":750,"vw":6.632},{"c":6.55,"h":6.63,"l":6.55,"n":17,"o":6.62,"t":"2026-10-15T13:05:00Z","v":6139,"vw":6.597566},{"c":6.6,"h":6.6,"l":6.55,"n":35,"o":6.5707,"t":"2026-10-15T13:10:00Z","v":11082,"vw":6.585012},{"c":6.58,"h":6.5891,"l":6.551,"n":23,"o":6.551,"t":"2026-10-15T13:15:00Z","v":13247,"vw":6.563479},{"c":6.6333,"h":6.6395,"l":6.57,"n":33,"o":6.58,"t":"2026-10-15T13:20:00Z","v":13645,"vw":6.620823},{"c":6.6,"h":6.62,"l":6.53,"n":73,"o":6.6,"t":"2026-10-15T13:25:00Z","v":27114,"vw":6.60797},{"c":6.495,"h":6.784,"l":6.482,"n":693,"o":6.65,"t":"2026-10-15T13:30:00Z","v":204961,"vw":6.630836},{"c":6.7,"h":6.7,"l":6.3601,"n":439,"o":6.5073,"t":"2026-10-15T13:35:00Z","v":117848,"vw":6.463618},{"c":6.9,"h":7.0099,"l":6.58,"n":838,"o":6.68,"t":"2026-10-15T13:40:00Z","v":269670,"vw":6.805938},{"c":6.77,"h":6.97,"l":6.69,"n":572,"o":6.89,"t":"2026-10-15T13:45:00Z","v":155641,"vw":6.850416},{"c":6.545,"h":6.84,"l":6.54,"n":615,"o":6.78,"t":"2026-10-15T13:50:00Z","v":146458,"vw":6.653814},{"c":6.68,"h":6.68,"l":6.5,"n":291,"o":6.53,"t":"2026-10-15T13:55:00Z","v":73953,"vw":6.600454},{"c":6.79,"h":6.81,"l":6.64,"n":391,"o":6.68,"t":"2026-10-15T14:00:00Z","v":90379,"vw":6.735221},{"c":6.75,"h":6.8899,"l":6.7,"n":587,"o":6.79,"t":"2026-10-15T14:05:00Z","v":91160,"vw":6.766262},{"c":6.75,"h":6.925,"l":6.7301,"n":378,"o":6.8,"t":"2026-10-15T14:10:00Z","v":114250,"vw":6.829063},{"c":6.88,"h":6.88,"l":6.75,"n":205,"o":6.75,"t":"2026-10-15T14:15:00Z","v":36369,"vw":6.801547},{"c":6.87,"h":6.95,"l":6.84,"n":221,"o":6.88,"t":"2026-10-15T14:20:00Z","v":61578,"vw":6.897516},{"c":6.89,"h":6.9391,"l":6.81,"n":235,"o":6.86,"t":"2026-10-15T14:25:00Z","v":41909,"vw":6.878803},{"c":6.94,"h":6.9601,"l":6.8,"n":163,"o":6.88,"t":"2026-10-15T14:30:00Z","v":32674,"vw":6.837908},{"c":7,"h":7,"l":6.84,"n":268,"o":6.96,"t":"2026-10-15T14:35:00Z","v":53056,"vw":6.938873},{"c":7.175,"h":7.18,"l":6.98,"n":278,"o":7.015,"t":"2026-10-15T14:40:00Z","v":75233,"vw":7.102436},{"c":7.09,"h":7.24,"l":7.09,"n":529,"o":7.18,"t":"2026-10-15T14:45:00Z","v":135577,"vw":7.187145},{"c":7.12,"h":7.17,"l":7.05,"n":329,"o":7.09,"t":"2026-10-15T14:50:00Z","v":61464,"vw":7.100842},{"c":7.22,"h":7.2794,"l":7.125,"n":232,"o":7.15,"t":"2026-10-15T14:55:00Z","v":55480,"vw":7.201599},{"c":7.215,"h":7.24,"l":7.11,"n":249,"o":7.225,"t":"2026-10-15T15:00:00Z","v":40641,"vw":7.167289},{"c":7.15,"h":7.2512,"l":7.0792,"n":151,"o":7.21,"t":"2026-10-15T15:05:00Z","v":39260,"vw":7.151429},{"c":7.28,"h":7.2894,"l":7.1,"n":145,"o":7.1499,"t":"2026-10-15T15:10:00Z","v":35014,"vw":7.196642},{"c":7.275,"h":7.3496,"l":7.26,"n":148,"o":7.2986,"t":"2026-10-15T15:15:00Z","v":37050,"vw":7.297487},{"c":7.22,"h":7.29,"l":7.18,"n":211,"o":7.28,"t":"2026-10-15T15:20:00Z","v":53614,"vw":7.246982},{"c":7.18,"h":7.2423,"l":7.14,"n":126,"o":7.23,"t":"2026-10-15T15:25:00Z","v":50357,"vw":7.186624},{"c":7.135,"h":7.1863,"l":7.1,"n":96,"o":7.155,"t":"2026-10-15T15:30:00Z","v":27388,"vw":7.137147},{"c":7.12,"h":7.1901,"l":7.11,"n":119,"o":7.14,"t":"2026-10-15T15:35:00Z","v":48693,"vw":7.158315},{"c":7.06,"h":7.15,"l":7.0306,"n":184,"o":7.12,"t":"2026-10-15T15:40:00Z","v":56314,"vw":7.095571},{"c":7.11,"h":7.115,"l":7.02,"n":102,"o":7.07,"t":"2026-10-15T15:45:00Z","v":30013,"vw":7.046355},{"c":7.07,"h":7.1149,"l":7.07,"n":55,"o":7.105,"t":"2026-10-15T15:50:00Z","v":8167,"vw":7.10551},{"c":7.1423,"h":7.1423,"l":7,"n":145,"o":7.05,"t":"2026-10-15T15:55:00Z","v":23763,"vw":7.047948},{"c":7.075,"h":7.17,"l":7.075,"n":45,"o":7.13,"t":"2026-10-15T16:00:00Z","v":14099,"vw":7.137643},{"c":7.04,"h":7.09,"l":7.04,"n":43,"o":7.075,"t":"2026-10-15T16:05:00Z","v":6293,"vw":7.077472},{"c":7.025,"h":7.04,"l":6.99,"n":73,"o":7.01,"t":"2026-10-15T16:10:00Z","v":27576,"vw":7.009438},{"c":6.9863,"h":7.01,"l":6.9863,"n":46,"o":7,"t":"2026-10-15T16:15:00Z","v":17367,"vw":6.992836},{"c":6.97,"h":7.005,"l":6.95,"n":124,"o":6.985,"t":"2026-10-15T16:20:00Z","v":46754,"vw":6.975549},{"c":6.8901,"h":6.96,"l":6.88,"n":119,"o":6.95,"t":"2026-10-15T16:25:00Z","v":48180,"vw":6.901593},{"c":6.935,"h":6.939,"l":6.885,"n":194,"o":6.9199,"t":"2026-10-15T16:30:00Z","v":32754,"vw":6.904086},{"c":6.94,"h":7.02,"l":6.94,"n":47,"o":6.98,"t":"2026-10-15T16:35:00Z","v":19842,"vw":6.995842},{"c":6.97,"h":6.97,"l":6.915,"n":59,"o":6.945,"t":"2026-10-15T16:40:00Z","v":15689,"vw":6.947185},{"c":6.95,"h":6.99,"l":6.95,"n":69,"o":6.98,"t":"2026-10-15T16:45:00Z","v":32351,"vw":6.976704},{"c":6.93,"h":6.95,"l":6.90005,"n":41,"o":6.95,"t":"2026-10-15T16:50:00Z","v":7169,"vw":6.923034},{"c":6.93,"h":6.93,"l":6.895,"n":63,"o":6.93,"t":"2026-10-15T16:55:00Z","v":6993,"vw":6.91188},{"c":6.86,"h":6.93,"l":6.85,"n":85,"o":6.93,"t":"2026-10-15T17:00:00Z","v":45425,"vw":6.864206},{"c":6.94,"h":6.9492,"l":6.89,"n":94,"o":6.905,"t":"2026-10-15T17:05:00Z","v":47123,"vw":6.934554},{"c":6.9775,"h":7,"l":6.9601,"n":54,"o":6.975,"t":"2026-10-15T17:10:00Z","v":7814,"vw":6.984538},{"c":7.005,"h":7.02,"l":6.97,"n":94,"o":6.97,"t":"2026-10-15T17:15:00Z","v":26395,"vw":7.008438},{"c":7.01,"h":7.01,"l":6.975,"n":95,"o":6.995,"t":"2026-10-15T17:20:00Z","v":22775,"vw":6.98718},{"c":6.9779,"h":7.0195,"l":6.97,"n":16,"o":7.01,"t":"2026-10-15T17:25:00Z","v":8210,"vw":6.974699},{"c":7.01,"h":7.02,"l":6.9894,"n":130,"o":6.995,"t":"2026-10-15T17:30:00Z","v":26762,"vw":7.015834},{"c":7.1,"h":7.1,"l":7.01,"n":37,"o":7.01,"t":"2026-10-15T17:35:00Z","v":14036,"vw":7.050235},{"c":7.12,"h":7.15,"l":7.09,"n":49,"o":7.095,"t":"2026-10-15T17:40:00Z","v":14594,"vw":7.12519},{"c":7.09,"h":7.13,"l":7.08,"n":30,"o":7.13,"t":"2026-10-15T17:45:00Z","v":9045,"vw":7.108227},{"c":7.04,"h":7.0901,"l":7.0201,"n":42,"o":7.08,"t":"2026-10-15T17:50:00Z","v":8827,"vw":7.058709},{"c":7.06,"h":7.09,"l":7.05,"n":40,"o":7.05,"t":"2026-10-15T17:55:00Z","v":8136,"vw":7.067061},{"c":6.975,"h":7.05,"l":6.965,"n":73,"o":7.05,"t":"2026-10-15T18:00:00Z","v":12685,"vw":6.997917},{"c":6.96,"h":6.99,"l":6.96,"n":70,"o":6.975,"t":"2026-10-15T18:05:00Z","v":10321,"vw":6.984331},{"c":6.94,"h":6.98,"l":6.94,"n":90,"o":6.9605,"t":"2026-10-15T18:10:00Z","v":27130,"vw":6.96132},{"c":6.95,"h":6.95,"l":6.93,"n":19,"o":6.93,"t":"2026-10-15T18:15:00Z","v":6689,"vw":6.933077},{"c":6.91,"h":6.9783,"l":6.91,"n":83,"o":6.97,"t":"2026-10-15T18:20:00Z","v":19090,"vw":6.940698},{"c":6.9887,"h":6.9887,"l":6.91,"n":33,"o":6.935,"t":"2026-10-15T18:25:00Z","v":12359,"vw":6.933648},{"c":6.975,"h":6.99,"l":6.955,"n":24,"o":6.99,"t":"2026-10-15T18:30:00Z","v":3562,"vw":6.965947},{"c":6.975,"h":7,"l":6.97,"n":28,"o":6.995,"t":"2026-10-15T18:35:00Z","v":17974,"vw":6.992977},{"c":7.02,"h":7.05,"l":6.955,"n":114,"o":6.97,"t":"2026-10-15T18:40:00Z","v":10269,"vw":6.970557},{"c":7.01,"h":7.04,"l":6.981,"n":38,"o":7.015,"t":"2026-10-15T18:45:00Z","v":14397,"vw":7.021083},{"c":7.025,"h":7.04,"l":7.01,"n":50,"o":7.01,"t":"2026-10-15T18:50:00Z","v":13794,"vw":7.026826},{"c":7.07,"h":7.0891,"l":7.04,"n":111,"o":7.04,"t":"2026-10-15T18:55:00Z","v":19045,"vw":7.069095},{"c":7.14,"h":7.14,"l":7.07,"n":87,"o":7.0792,"t":"2026-10-15T19:00:00Z","v":11982,"vw":7.119436},{"c":7.16,"h":7.18,"l":7.14,"n":67,"o":7.14,"t":"2026-10-15T19:05:00Z","v":9653,"vw":7.166502},{"c":7.25,"h":7.27,"l":7.1704,"n":140,"o":7.19,"t":"2026-10-15T19:10:00Z","v":46570,"vw":7.245},{"c":7.34,"h":7.35,"l":7.225,"n":123,"o":7.25,"t":"2026-10-15T19:15:00Z","v":22362,"vw":7.282311},{"c":7.36,"h":7.41,"l":7.325,"n":131,"o":7.35,"t":"2026-10-15T19:20:00Z","v":33278,"vw":7.362507},{"c":7.29,"h":7.37,"l":7.28,"n":151,"o":7.37,"t":"2026-10-15T19:25:00Z","v":53305,"vw":7.325857},{"c":7.37,"h":7.42,"l":7.29,"n":137,"o":7.29,"t":"2026-10-15T19:30:00Z","v":33761,"vw":7.368981},{"c":7.418699,"h":7.44,"l":7.36,"n":141,"o":7.37,"t":"2026-10-15T19:35:00Z","v":41060,"vw":7.412597},{"c":7.39,"h":7.466,"l":7.39,"n":199,"o":7.4,"t":"2026-10-15T19:40:00Z","v":42314,"vw":7.419472},{"c":7.3993,"h":7.4397,"l":7.37,"n":169,"o":7.39,"t":"2026-10-15T19:45:00Z","v":28525,"vw":7.405865},{"c":7.35,"h":7.39,"l":7.32,"n":156,"o":7.39,"t":"2026-10-15T19:50:00Z","v":47249,"vw":7.337336},{"c":7.345,"h":7.35,"l":7.27,"n":124,"o":7.3068,"t":"2026-10-15T19:55:00Z","v":38665,"vw":7.314363},{"c":7.4,"h":7.4114,"l":7.32,"n":35,"o":7.32,"t":"2026-10-15T20:00:00Z","v":7188,"vw":7.364312},{"c":7.42,"h":7.42,"l":7.4,"n":6,"o":7.4,"t":"2026-10-15T20:05:00Z","v":589,"vw":7.406908},{"c":7.4,"h":7.4002,"l":7.4,"n":30,"o":7.4,"t":"2026-10-15T20:10:00Z","v":1623,"vw":7.400041},{"c":7.3801,"h":7.3831,"l":7.3801,"n":2,"o":7.3831,"t":"2026-10-15T20:15:00Z","v":250,"vw":7.3813},{"c":7.41,"h":7.41,"l":7.39,"n":6,"o":7.4,"t":"2026-10-15T20:20:00Z","v":1950,"vw":7.402347},{"c":7.42,"h":7.42,"l":7.41,"n":15,"o":7.41,"t":"2026-10-15T20:25:00Z","v":1334,"vw":7.41692},{"c":7.4799,"h":7.48,"l":7.44,"n":40,"o":7.44,"t":"2026-10-15T20:30:00Z","v":6869,"vw":7.44924},{"c":7.51,"h":7.51,"l":7.48,"n":33,"o":7.49,"t":"2026-10-15T20:35:00Z","v":4199,"vw":7.498665},{"c":7.4705,"h":7.51,"l":7.47,"n":20,"o":7.51,"t":"2026-10-15T20:40:00Z","v":2591,"vw":7.497134},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-15T20:45:00Z","v":1175,"vw":7.46},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-15T20:50:00Z","v":100,"vw":7.49},{"c":7.39,"h":7.4895,"l":7.33,"n":42,"o":7.4895,"t":"2026-10-15T20:55:00Z","v":13864,"vw":7.39385},{"c":7.16,"h":7.4899,"l":7.11,"n":47,"o":7.32,"t":"2026-10-15T21:00:00Z","v":12844,"vw":7.205642},{"c":7.1312,"h":7.2301,"l":7.1312,"n":5,"o":7.16,"t":"2026-10-15T21:05:00Z","v":11283,"vw":7.132851},{"c":7.25,"h":7.28,"l":7.1,"n":9,"o":7.28,"t":"2026-10-15T21:10:00Z","v":1607,"vw":7.244036},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-15T21:15:00Z","v":160,"vw":7.29},{"c":7.27,"h":7.27,"l":7.2,"n":10,"o":7.2,"t":"2026-10-15T21:20:00Z","v":606,"vw":7.225696},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-15T21:30:00Z","v":400,"vw":7.39},{"c":7.4,"h":7.4,"l":7.3995,"n":4,"o":7.3995,"t":"2026-10-15T21:35:00Z","v":4029,"vw":7.399875},{"c":7.4,"h":7.4,"l":7.39,"n":7,"o":7.39,"t":"2026-10-15T21:45:00Z","v":486,"vw":7.397126},{"c":7.4,"h":7.4,"l":7.35,"n":11,"o":7.4,"t":"2026-10-15T21:50:00Z","v":2501,"vw":7.3877},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-15T21:55:00Z","v":400,"vw":7.44},{"c":7.4,"h":7.4276,"l":7.4,"n":24,"o":7.4276,"t":"2026-10-15T22:05:00Z","v":10103,"vw":7.400281},{"c":7.42,"h":7.44,"l":7.41,"n":4,"o":7.44,"t":"2026-10-15T22:10:00Z","v":2955,"vw":7.436632},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-15T22:15:00Z","v":110,"vw":7.41},{"c":7.476,"h":7.476,"l":7.476,"n":1,"o":7.476,"t":"2026-10-15T22:20:00Z","v":1333,"vw":7.476},{"c":7.42,"h":7.43,"l":7.39,"n":10,"o":7.39,"t":"2026-10-15T22:25:00Z","v":1749,"vw":7.406828},{"c":7.36,"h":7.38,"l":7.36,"n":4,"o":7.38,"t":"2026-10-15T22:30:00Z","v":830,"vw":7.3675},{"c":7.33,"h":7.33,"l":7.33,"n":5,"o":7.33,"t":"2026-10-15T22:35:00Z","v":2002,"vw":7.33},{"c":7.3429,"h":7.3429,"l":7.3429,"n":1,"o":7.3429,"t":"2026-10-15T22:40:00Z","v":145,"vw":7.3429},{"c":7.3011,"h":7.3011,"l":7.3011,"n":1,"o":7.3011,"t":"2026-10-15T22:45:00Z","v":200,"vw":7.3011},{"c":7.3497,"h":7.3497,"l":7.3497,"n":1,"o":7.3497,"t":"2026-10-15T22:55:00Z","v":2000,"vw":7.3497},{"c":7.3,"h":7.36,"l":7.3,"n":2,"o":7.36,"t":"2026-10-15T23:00:00Z","v":700,"vw":7.334286},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-10-15T23:05:00Z","v":1176,"vw":7.3},{"c":7.33,"h":7.39,"l":7.33,"n":5,"o":7.33,"t":"2026-10-15T23:15:00Z","v":3900,"vw":7.345385},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-15T23:20:00Z","v":100,"vw":7.32},{"c":7.27,"h":7.34,"l":7.27,"n":3,"o":7.33,"t":"2026-10-15T23:25:00Z","v":9000,"vw":7.329667},{"c":7.29,"h":7.32,"l":7.29,"n":6,"o":7.29,"t":"2026-10-15T23:35:00Z","v":1000,"vw":7.296522},{"c":7.27,"h":7.29,"l":7.1987,"n":17,"o":7.28,"t":"2026-10-15T23:40:00Z","v":6043,"vw":7.257102},{"c":7.27,"h":7.27,"l":7.27,"n":4,"o":7.27,"t":"2026-10-15T23:45:00Z","v":144,"vw":7.27},{"c":7.25,"h":7.25,"l":7.1748,"n":4,"o":7.1748,"t":"2026-10-15T23:50:00Z","v":7600,"vw":7.184368},{"c":7.2,"h":7.2361,"l":7.2,"n":5,"o":7.2361,"t":"2026-10-15T23:55:00Z","v":3700,"vw":7.205959},{"c":7.31,"h":7.65,"l":7.31,"n":81,"o":7.55,"t":"2026-10-16T08:00:00Z","v":25579,"vw":7.469881},{"c":7.58,"h":7.58,"l":7.47,"n":60,"o":7.47,"t":"2026-10-16T08:05:00Z","v":28437,"vw":7.545275},{"c":7.49,"h":7.56,"l":7.49,"n":7,"o":7.505,"t":"2026-10-16T08:10:00Z","v":1300,"vw":7.497692},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-16T08:15:00Z","v":1221,"vw":7.39},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-16T08:25:00Z","v":120,"vw":7.41},{"c":7.53,"h":7.53,"l":7.46,"n":2,"o":7.46,"t":"2026-10-16T08:35:00Z","v":530,"vw":7.516792},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-16T08:45:00Z","v":200,"vw":7.53},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-16T09:05:00Z","v":1296,"vw":7.41},{"c":7.48,"h":7.48,"l":7.47,"n":3,"o":7.47,"t":"2026-10-16T09:25:00Z","v":900,"vw":7.477778},{"c":7.48,"h":7.48,"l":7.43,"n":5,"o":7.4437,"t":"2026-10-16T09:45:00Z","v":955,"vw":7.446534},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-16T09:55:00Z","v":151,"vw":7.43},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-16T10:05:00Z","v":170,"vw":7.37},{"c":7.31,"h":7.33,"l":7.31,"n":4,"o":7.33,"t":"2026-10-16T10:10:00Z","v":5486,"vw":7.319843},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-16T10:15:00Z","v":2390,"vw":7.32},{"c":7.335,"h":7.3621,"l":7.335,"n":4,"o":7.3621,"t":"2026-10-16T10:20:00Z","v":1893,"vw":7.354838},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-16T10:25:00Z","v":114,"vw":7.31},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-16T10:30:00Z","v":300,"vw":7.32},{"c":7.34,"h":7.34,"l":7.31,"n":3,"o":7.31,"t":"2026-10-16T10:35:00Z","v":2551,"vw":7.330784},{"c":7.38,"h":7.38,"l":7.35,"n":4,"o":7.35,"t":"2026-10-16T10:45:00Z","v":1830,"vw":7.359066},{"c":7.33,"h":7.35,"l":7.33,"n":3,"o":7.35,"t":"2026-10-16T10:50:00Z","v":710,"vw":7.347143},{"c":7.24,"h":7.2739,"l":7.2216,"n":7,"o":7.2739,"t":"2026-10-16T11:00:00Z","v":2982,"vw":7.235636},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-10-16T11:05:00Z","v":290,"vw":7.28},{"c":7.25,"h":7.27,"l":7.23,"n":14,"o":7.2499,"t":"2026-10-16T11:10:00Z","v":3230,"vw":7.245033},{"c":7.24,"h":7.25,"l":7.2213,"n":6,"o":7.25,"t":"2026-10-16T11:15:00Z","v":1645,"vw":7.234594},{"c":7.2208,"h":7.2208,"l":7.2208,"n":1,"o":7.2208,"t":"2026-10-16T11:20:00Z","v":600,"vw":7.2208},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-16T11:25:00Z","v":1000,"vw":7.16},{"c":7.17,"h":7.22,"l":7.17,"n":4,"o":7.22,"t":"2026-10-16T11:30:00Z","v":425,"vw":7.191429},{"c":7.165,"h":7.1982,"l":7.165,"n":4,"o":7.1982,"t":"2026-10-16T11:35:00Z","v":566,"vw":7.175993},{"c":7.09,"h":7.11,"l":7.09,"n":12,"o":7.1,"t":"2026-10-16T11:40:00Z","v":1808,"vw":7.094922},{"c":7.11,"h":7.11,"l":7.11,"n":5,"o":7.11,"t":"2026-10-16T11:45:00Z","v":300,"vw":7.11},{"c":7.1138,"h":7.1138,"l":7.1,"n":7,"o":7.1,"t":"2026-10-16T11:50:00Z","v":704,"vw":7.103019},{"c":7.12,"h":7.13,"l":7.12,"n":30,"o":7.12,"t":"2026-10-16T11:55:00Z","v":11870,"vw":7.120084},{"c":7.19,"h":7.19,"l":7.13,"n":13,"o":7.14,"t":"2026-10-16T12:00:00Z","v":5764,"vw":7.155942},{"c":7.2492,"h":7.2492,"l":7.2492,"n":2,"o":7.2492,"t":"2026-10-16T12:10:00Z","v":150,"vw":7.2492},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-16T12:15:00Z","v":300,"vw":7.17},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-16T12:20:00Z","v":100,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-16T12:40:00Z","v":879,"vw":7.15},{"c":7.05,"h":7.07,"l":7.05,"n":9,"o":7.07,"t":"2026-10-16T12:45:00Z","v":1842,"vw":7.056352},{"c":7.09,"h":7.09,"l":7.09,"n":3,"o":7.09,"t":"2026-10-16T12:50:00Z","v":450,"vw":7.09},{"c":7.095,"h":7.095,"l":7.05,"n":15,"o":7.06,"t":"2026-10-16T12:55:00Z","v":7027,"vw":7.059071},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-16T13:00:00Z","v":500,"vw":7.13},{"c":7.11,"h":7.1287,"l":7.11,"n":5,"o":7.11,"t":"2026-10-16T13:05:00Z","v":1683,"vw":7.117765},{"c":7.17,"h":7.17,"l":7.115,"n":13,"o":7.12,"t":"2026-10-16T13:10:00Z","v":7435,"vw":7.147784},{"c":7.05,"h":7.085,"l":7.05,"n":4,"o":7.085,"t":"2026-10-16T13:20:00Z","v":1130,"vw":7.081818},{"c":7.0519,"h":7.2,"l":7.0519,"n":35,"o":7.2,"t":"2026-10-16T13:25:00Z","v":7578,"vw":7.151523},{"c":6.82,"h":7.15,"l":6.82,"n":798,"o":7.15,"t":"2026-10-16T13:30:00Z","v":197965,"vw":6.985498},{"c":6.85,"h":6.88,"l":6.6896,"n":757,"o":6.825,"t":"2026-10-16T13:35:00Z","v":145789,"vw":6.783309},{"c":6.86,"h":6.86,"l":6.655,"n":742,"o":6.85,"t":"2026-10-16T13:40:00Z","v":141611,"vw":6.750916},{"c":6.82,"h":6.9621,"l":6.7383,"n":170,"o":6.87,"t":"2026-10-16T13:45:00Z","v":51640,"vw":6.852602},{"c":6.8343,"h":6.845,"l":6.72,"n":159,"o":6.81,"t":"2026-10-16T13:50:00Z","v":58350,"vw":6.765577},{"c":6.79,"h":6.87,"l":6.725,"n":886,"o":6.87,"t":"2026-10-16T13:55:00Z","v":101477,"vw":6.785068},{"c":6.91,"h":6.9464,"l":6.8,"n":104,"o":6.8,"t":"2026-10-16T14:00:00Z","v":64799,"vw":6.905715},{"c":6.84,"h":6.9,"l":6.8175,"n":64,"o":6.9,"t":"2026-10-16T14:05:00Z","v":22651,"vw":6.873659},{"c":6.905,"h":6.93,"l":6.75,"n":191,"o":6.8322,"t":"2026-10-16T14:10:00Z","v":54300,"vw":6.837108},{"c":6.8801,"h":6.95,"l":6.8801,"n":117,"o":6.93,"t":"2026-10-16T14:15:00Z","v":56478,"vw":6.930303},{"c":6.961,"h":6.9841,"l":6.86,"n":106,"o":6.89,"t":"2026-10-16T14:20:00Z","v":28910,"vw":6.92698},{"c":6.91,"h":6.955,"l":6.87,"n":109,"o":6.9429,"t":"2026-10-16T14:25:00Z","v":32256,"vw":6.927311},{"c":7.045,"h":7.0585,"l":6.9,"n":101,"o":6.91,"t":"2026-10-16T14:30:00Z","v":25244,"vw":6.967639},{"c":7.19,"h":7.228,"l":7.045,"n":443,"o":7.05,"t":"2026-10-16T14:35:00Z","v":109642,"vw":7.153076},{"c":7.16,"h":7.22,"l":7.1213,"n":146,"o":7.195,"t":"2026-10-16T14:40:00Z","v":48068,"vw":7.170981},{"c":7.15,"h":7.18,"l":7.12,"n":123,"o":7.16,"t":"2026-10-16T14:45:00Z","v":24194,"vw":7.151324},{"c":6.955,"h":7.195,"l":6.955,"n":147,"o":7.1651,"t":"2026-10-16T14:50:00Z","v":33690,"vw":7.022969},{"c":7.02,"h":7.02,"l":6.9507,"n":112,"o":6.97,"t":"2026-10-16T14:55:00Z","v":20950,"vw":6.98132},{"c":6.96,"h":7.02,"l":6.945,"n":106,"o":7.015,"t":"2026-10-16T15:00:00Z","v":20268,"vw":6.96375},{"c":6.8419,"h":6.96,"l":6.8419,"n":118,"o":6.96,"t":"2026-10-16T15:05:00Z","v":26084,"vw":6.889252},{"c":6.89,"h":6.92,"l":6.83,"n":172,"o":6.8401,"t":"2026-10-16T15:10:00Z","v":36489,"vw":6.873881},{"c":6.925,"h":6.9499,"l":6.87,"n":184,"o":6.8701,"t":"2026-10-16T15:15:00Z","v":56006,"vw":6.912705},{"c":6.91,"h":6.965,"l":6.835,"n":116,"o":6.93,"t":"2026-10-16T15:20:00Z","v":31513,"vw":6.895348},{"c":6.93,"h":6.96,"l":6.925,"n":121,"o":6.93,"t":"2026-10-16T15:25:00Z","v":24414,"vw":6.943318},{"c":6.95,"h":6.98,"l":6.93,"n":75,"o":6.94,"t":"2026-10-16T15:30:00Z","v":21763,"vw":6.962134},{"c":6.95,"h":6.955,"l":6.895,"n":141,"o":6.955,"t":"2026-10-16T15:35:00Z","v":23874,"vw":6.930884},{"c":6.94,"h":6.9887,"l":6.94,"n":40,"o":6.96,"t":"2026-10-16T15:40:00Z","v":8892,"vw":6.956091},{"c":6.94,"h":6.99,"l":6.935,"n":70,"o":6.95,"t":"2026-10-16T15:45:00Z","v":12901,"vw":6.955014},{"c":6.885,"h":6.93,"l":6.885,"n":29,"o":6.93,"t":"2026-10-16T15:50:00Z","v":7438,"vw":6.899684},{"c":6.91,"h":6.9221,"l":6.88,"n":33,"o":6.88,"t":"2026-10-16T15:55:00Z","v":3323,"vw":6.897061},{"c":6.9451,"h":6.95,"l":6.91,"n":128,"o":6.92,"t":"2026-10-16T16:00:00Z","v":36745,"vw":6.931983},{"c":6.895,"h":6.95,"l":6.895,"n":12,"o":6.9301,"t":"2026-10-16T16:05:00Z","v":4831,"vw":6.931411},{"c":6.995,"h":6.9952,"l":6.94,"n":57,"o":6.94,"t":"2026-10-16T16:10:00Z","v":6428,"vw":6.968278},{"c":7.01,"h":7.03,"l":6.9922,"n":163,"o":7,"t":"2026-10-16T16:15:00Z","v":38885,"vw":7.01323},{"c":7.02,"h":7.03,"l":7.0014,"n":75,"o":7.0014,"t":"2026-10-16T16:20:00Z","v":15450,"vw":7.013771},{"c":7.03,"h":7.03,"l":7.01,"n":25,"o":7.015,"t":"2026-10-16T16:25:00Z","v":4017,"vw":7.013263},{"c":6.95,"h":7,"l":6.945,"n":54,"o":6.9881,"t":"2026-10-16T16:30:00Z","v":10031,"vw":6.982985},{"c":7.0288,"h":7.04,"l":6.9022,"n":101,"o":6.93,"t":"2026-10-16T16:35:00Z","v":39253,"vw":6.976869},{"c":6.965,"h":7.01,"l":6.955,"n":66,"o":7.01,"t":"2026-10-16T16:40:00Z","v":12821,"vw":6.98944},{"c":6.915,"h":6.98,"l":6.915,"n":64,"o":6.98,"t":"2026-10-16T16:45:00Z","v":10432,"vw":6.942467},{"c":6.9399,"h":6.94,"l":6.91,"n":61,"o":6.91,"t":"2026-10-16T16:50:00Z","v":20272,"vw":6.92556},{"c":6.94,"h":6.9401,"l":6.905,"n":71,"o":6.905,"t":"2026-10-16T16:55:00Z","v":15184,"vw":6.92696},{"c":6.8416,"h":6.95,"l":6.8416,"n":90,"o":6.9301,"t":"2026-10-16T17:00:00Z","v":24583,"vw":6.899211},{"c":6.87,"h":6.87,"l":6.8212,"n":120,"o":6.8412,"t":"2026-10-16T17:05:00Z","v":13478,"vw":6.843142},{"c":6.855,"h":6.905,"l":6.855,"n":96,"o":6.88,"t":"2026-10-16T17:10:00Z","v":23545,"vw":6.87473},{"c":6.765,"h":6.85,"l":6.755,"n":200,"o":6.85,"t":"2026-10-16T17:15:00Z","v":77525,"vw":6.789816},{"c":6.76,"h":6.78,"l":6.7104,"n":129,"o":6.76,"t":"2026-10-16T17:20:00Z","v":31772,"vw":6.739619},{"c":6.8,"h":6.83,"l":6.73,"n":153,"o":6.78,"t":"2026-10-16T17:25:00Z","v":59193,"vw":6.762189},{"c":6.79,"h":6.825,"l":6.765,"n":79,"o":6.785,"t":"2026-10-16T17:30:00Z","v":28394,"vw":6.789027},{"c":6.7714,"h":6.8003,"l":6.74,"n":107,"o":6.8,"t":"2026-10-16T17:35:00Z","v":32534,"vw":6.765828},{"c":6.84,"h":6.865,"l":6.75,"n":184,"o":6.7588,"t":"2026-10-16T17:40:00Z","v":36946,"vw":6.791283},{"c":6.76,"h":6.845,"l":6.76,"n":65,"o":6.83,"t":"2026-10-16T17:45:00Z","v":13122,"vw":6.795066},{"c":6.755,"h":6.78,"l":6.755,"n":26,"o":6.7754,"t":"2026-10-16T17:50:00Z","v":6294,"vw":6.764929},{"c":6.79,"h":6.79,"l":6.7477,"n":37,"o":6.7782,"t":"2026-10-16T17:55:00Z","v":14821,"vw":6.764566},{"c":6.74,"h":6.78,"l":6.7235,"n":67,"o":6.765,"t":"2026-10-16T18:00:00Z","v":11769,"vw":6.747742},{"c":6.75,"h":6.7699,"l":6.735,"n":54,"o":6.74,"t":"2026-10-16T18:05:00Z","v":8332,"vw":6.746004},{"c":6.76,"h":6.8,"l":6.74,"n":91,"o":6.755,"t":"2026-10-16T18:10:00Z","v":16180,"vw":6.766661},{"c":6.71,"h":6.775,"l":6.7,"n":148,"o":6.77,"t":"2026-10-16T18:15:00Z","v":35643,"vw":6.730166},{"c":6.75,"h":6.765,"l":6.72,"n":138,"o":6.72,"t":"2026-10-16T18:20:00Z","v":28922,"vw":6.735087},{"c":6.79,"h":6.79,"l":6.74,"n":85,"o":6.76,"t":"2026-10-16T18:25:00Z","v":17399,"vw":6.761576},{"c":6.78,"h":6.79,"l":6.745,"n":55,"o":6.77,"t":"2026-10-16T18:30:00Z","v":11600,"vw":6.764543},{"c":6.73,"h":6.7899,"l":6.725,"n":93,"o":6.7794,"t":"2026-10-16T18:35:00Z","v":36730,"vw":6.760411},{"c":6.735,"h":6.76,"l":6.7,"n":117,"o":6.74,"t":"2026-10-16T18:40:00Z","v":31761,"vw":6.720191},{"c":6.68,"h":6.72,"l":6.6534,"n":94,"o":6.71,"t":"2026-10-16T18:45:00Z","v":19749,"vw":6.679866},{"c":6.6412,"h":6.685,"l":6.63,"n":102,"o":6.685,"t":"2026-10-16T18:50:00Z","v":17629,"vw":6.657047},{"c":6.665,"h":6.665,"l":6.61,"n":99,"o":6.64,"t":"2026-10-16T18:55:00Z","v":18040,"vw":6.638487},{"c":6.61,"h":6.66,"l":6.6,"n":100,"o":6.66,"t":"2026-10-16T19:00:00Z","v":19374,"vw":6.622898},{"c":6.575,"h":6.63,"l":6.52,"n":177,"o":6.61,"t":"2026-10-16T19:05:00Z","v":33897,"vw":6.558525},{"c":6.7,"h":6.7,"l":6.57,"n":163,"o":6.59,"t":"2026-10-16T19:10:00Z","v":48506,"vw":6.634282},{"c":6.68,"h":6.7,"l":6.64,"n":102,"o":6.68,"t":"2026-10-16T19:15:00Z","v":17983,"vw":6.663392},{"c":6.75,"h":6.76,"l":6.685,"n":75,"o":6.685,"t":"2026-10-16T19:20:00Z","v":11293,"vw":6.712166},{"c":6.77,"h":6.8,"l":6.745,"n":128,"o":6.745,"t":"2026-10-16T19:25:00Z","v":28615,"vw":6.76828},{"c":6.69,"h":6.8,"l":6.68,"n":67,"o":6.77,"t":"2026-10-16T19:30:00Z","v":14178,"vw":6.725898},{"c":6.67,"h":6.69,"l":6.625,"n":93,"o":6.67,"t":"2026-10-16T19:35:00Z","v":29336,"vw":6.660836},{"c":6.61,"h":6.7,"l":6.6,"n":112,"o":6.67,"t":"2026-10-16T19:40:00Z","v":13757,"vw":6.651406},{"c":6.61,"h":6.625,"l":6.575,"n":115,"o":6.62,"t":"2026-10-16T19:45:00Z","v":20863,"vw":6.601716},{"c":6.65,"h":6.67,"l":6.6134,"n":109,"o":6.63,"t":"2026-10-16T19:50:00Z","v":18557,"vw":6.629988},{"c":6.61,"h":6.67,"l":6.595,"n":198,"o":6.63,"t":"2026-10-16T19:55:00Z","v":61660,"vw":6.614114},{"c":6.6299,"h":6.64,"l":6.55,"n":33,"o":6.62,"t":"2026-10-16T20:00:00Z","v":17810,"vw":6.596748},{"c":6.5508,"h":6.5515,"l":6.55,"n":8,"o":6.5515,"t":"2026-10-16T20:05:00Z","v":2102,"vw":6.551378},{"c":6.6235,"h":6.6235,"l":6.59,"n":4,"o":6.59,"t":"2026-10-16T20:10:00Z","v":980,"vw":6.609541},{"c":6.6092,"h":6.6092,"l":6.6092,"n":1,"o":6.6092,"t":"2026-10-16T20:15:00Z","v":200,"vw":6.6092},{"c":6.61,"h":6.61,"l":6.5781,"n":11,"o":6.5781,"t":"2026-10-16T20:25:00Z","v":2203,"vw":6.606608},{"c":6.61,"h":6.6133,"l":6.6,"n":11,"o":6.61,"t":"2026-10-16T20:30:00Z","v":1199,"vw":6.609631},{"c":6.6,"h":6.6,"l":6.58,"n":10,"o":6.59,"t":"2026-10-16T20:35:00Z","v":4856,"vw":6.583645},{"c":6.63,"h":6.63,"l":6.61,"n":18,"o":6.61,"t":"2026-10-16T20:40:00Z","v":968,"vw":6.62},{"c":6.66,"h":6.66,"l":6.66,"n":8,"o":6.66,"t":"2026-10-16T20:45:00Z","v":542,"vw":6.66},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-16T20:50:00Z","v":213,"vw":6.63},{"c":6.62,"h":6.68,"l":6.62,"n":40,"o":6.6445,"t":"2026-10-16T20:55:00Z","v":3321,"vw":6.636179},{"c":6.616,"h":6.616,"l":6.616,"n":1,"o":6.616,"t":"2026-10-16T21:05:00Z","v":1140,"vw":6.616},{"c":6.66,"h":6.68,"l":6.62,"n":7,"o":6.68,"t":"2026-10-16T21:10:00Z","v":25300,"vw":6.653563},{"c":6.68,"h":6.68,"l":6.63,"n":2,"o":6.63,"t":"2026-10-16T21:15:00Z","v":400,"vw":6.6675},{"c":6.6,"h":6.6,"l":6.6,"n":4,"o":6.6,"t":"2026-10-16T21:20:00Z","v":112,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-16T21:35:00Z","v":101,"vw":6.6},{"c":6.58,"h":6.59,"l":6.58,"n":2,"o":6.59,"t":"2026-10-16T21:40:00Z","v":200,"vw":6.585},{"c":6.56,"h":6.57,"l":6.56,"n":5,"o":6.57,"t":"2026-10-16T21:45:00Z","v":256,"vw":6.565},{"c":6.55,"h":6.55,"l":6.55,"n":9,"o":6.55,"t":"2026-10-16T21:50:00Z","v":812,"vw":6.55},{"c":6.52,"h":6.57,"l":6.5074,"n":4,"o":6.5074,"t":"2026-10-16T21:55:00Z","v":1111,"vw":6.516471},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-16T22:00:00Z","v":100,"vw":6.54},{"c":6.56,"h":6.56,"l":6.56,"n":3,"o":6.56,"t":"2026-10-16T22:05:00Z","v":177,"vw":6.56},{"c":6.5692,"h":6.5692,"l":6.5104,"n":5,"o":6.52,"t":"2026-10-16T22:10:00Z","v":3266,"vw":6.547433},{"c":6.5008,"h":6.51,"l":6.5,"n":60,"o":6.51,"t":"2026-10-16T22:15:00Z","v":10297,"vw":6.501915},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-16T22:20:00Z","v":200,"vw":6.53},{"c":6.5,"h":6.53,"l":6.5,"n":5,"o":6.53,"t":"2026-10-16T22:30:00Z","v":563,"vw":6.522823},{"c":6.51,"h":6.51,"l":6.48,"n":3,"o":6.48,"t":"2026-10-16T22:35:00Z","v":645,"vw":6.495714},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-16T22:45:00Z","v":800,"vw":6.5},{"c":6.46,"h":6.487,"l":6.45,"n":16,"o":6.487,"t":"2026-10-16T22:50:00Z","v":1761,"vw":6.477272},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-16T22:55:00Z","v":600,"vw":6.48},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-16T23:05:00Z","v":100,"vw":6.46},{"c":6.43,"h":6.43,"l":6.4152,"n":3,"o":6.4152,"t":"2026-10-16T23:10:00Z","v":1058,"vw":6.418583},{"c":6.53,"h":6.53,"l":6.4104,"n":4,"o":6.4104,"t":"2026-10-16T23:15:00Z","v":3640,"vw":6.418418},{"c":6.54,"h":6.54,"l":6.5012,"n":4,"o":6.53,"t":"2026-10-16T23:20:00Z","v":1174,"vw":6.518448},{"c":6.4309,"h":6.6282,"l":6.4309,"n":9,"o":6.49,"t":"2026-10-16T23:30:00Z","v":824,"vw":6.521682},{"c":6.4347,"h":6.55,"l":6.41,"n":7,"o":6.55,"t":"2026-10-16T23:35:00Z","v":1685,"vw":6.443715},{"c":6.4772,"h":6.4772,"l":6.4772,"n":1,"o":6.4772,"t":"2026-10-16T23:40:00Z","v":400,"vw":6.4772},{"c":6.4524,"h":6.4524,"l":6.4524,"n":2,"o":6.4524,"t":"2026-10-16T23:45:00Z","v":402,"vw":6.4524},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-16T23:55:00Z","v":1500,"vw":6.58},{"c":7.1,"h":7.2,"l":7.06,"n":100,"o":7.13,"t":"2026-10-19T08:00:00Z","v":19131,"vw":7.137852},{"c":7.1092,"h":7.15,"l":7.07,"n":9,"o":7.07,"t":"2026-10-19T08:05:00Z","v":4592,"vw":7.101918},{"c":7.05,"h":7.06,"l":7.05,"n":7,"o":7.06,"t":"2026-10-19T08:15:00Z","v":1586,"vw":7.059115},{"c":7.1,"h":7.1,"l":7.07,"n":15,"o":7.07,"t":"2026-10-19T08:20:00Z","v":2672,"vw":7.077636},{"c":7.15,"h":7.15,"l":7.15,"n":5,"o":7.15,"t":"2026-10-19T08:40:00Z","v":822,"vw":7.15},{"c":7.1011,"h":7.1487,"l":7.1011,"n":9,"o":7.1487,"t":"2026-10-19T08:45:00Z","v":1962,"vw":7.136586},{"c":7.08,"h":7.11,"l":7.08,"n":12,"o":7.1,"t":"2026-10-19T08:55:00Z","v":1057,"vw":7.10231},{"c":7.06,"h":7.07,"l":7.06,"n":6,"o":7.07,"t":"2026-10-19T09:00:00Z","v":1350,"vw":7.060741},{"c":7.06,"h":7.08,"l":7.06,"n":8,"o":7.07,"t":"2026-10-19T09:05:00Z","v":862,"vw":7.071325},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-19T09:55:00Z","v":2231,"vw":7.15},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-19T10:00:00Z","v":250,"vw":7.17},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T10:05:00Z","v":250,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-19T10:15:00Z","v":600,"vw":7.16},{"c":7.12,"h":7.12,"l":7.11,"n":2,"o":7.11,"t":"2026-10-19T10:20:00Z","v":1100,"vw":7.118182},{"c":7.12,"h":7.14,"l":7.12,"n":3,"o":7.14,"t":"2026-10-19T10:25:00Z","v":1272,"vw":7.136274},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-19T10:30:00Z","v":828,"vw":7.12},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-19T10:35:00Z","v":150,"vw":7.15},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-19T10:45:00Z","v":480,"vw":7.2},{"c":7.23,"h":7.23,"l":7.2,"n":4,"o":7.2,"t":"2026-10-19T10:50:00Z","v":585,"vw":7.206061},{"c":7.25,"h":7.25,"l":7.25,"n":5,"o":7.25,"t":"2026-10-19T10:55:00Z","v":2030,"vw":7.25},{"c":7.21,"h":7.25,"l":7.2,"n":33,"o":7.25,"t":"2026-10-19T11:00:00Z","v":13525,"vw":7.228158},{"c":7.2,"h":7.2238,"l":7.2,"n":4,"o":7.2238,"t":"2026-10-19T11:05:00Z","v":830,"vw":7.212482},{"c":7.183,"h":7.22,"l":7.18,"n":7,"o":7.21,"t":"2026-10-19T11:10:00Z","v":6037,"vw":7.19},{"c":7.17,"h":7.173,"l":7.17,"n":2,"o":7.173,"t":"2026-10-19T11:15:00Z","v":200,"vw":7.1715},{"c":7.18,"h":7.2,"l":7.16,"n":11,"o":7.18,"t":"2026-10-19T11:20:00Z","v":1347,"vw":7.178019},{"c":7.18,"h":7.2,"l":7.18,"n":5,"o":7.2,"t":"2026-10-19T11:25:00Z","v":1211,"vw":7.191304},{"c":7.13,"h":7.1697,"l":7.13,"n":20,"o":7.1697,"t":"2026-10-19T11:30:00Z","v":3404,"vw":7.143169},{"c":7.16,"h":7.16,"l":7.1399,"n":7,"o":7.1486,"t":"2026-10-19T11:35:00Z","v":2402,"vw":7.145625},{"c":7.2,"h":7.2,"l":7.17,"n":30,"o":7.17,"t":"2026-10-19T11:40:00Z","v":12888,"vw":7.192923},{"c":7.24,"h":7.24,"l":7.196,"n":44,"o":7.196,"t":"2026-10-19T11:45:00Z","v":6294,"vw":7.212286},{"c":7.2438,"h":7.25,"l":7.22,"n":27,"o":7.2446,"t":"2026-10-19T11:50:00Z","v":6977,"vw":7.239709},{"c":7.23,"h":7.23,"l":7.2101,"n":14,"o":7.2101,"t":"2026-10-19T11:55:00Z","v":8460,"vw":7.222059},{"c":7.25,"h":7.2565,"l":7.24,"n":8,"o":7.24,"t":"2026-10-19T12:00:00Z","v":517,"vw":7.249132},{"c":7.26,"h":7.2684,"l":7.25,"n":60,"o":7.26,"t":"2026-10-19T12:05:00Z","v":18935,"vw":7.260239},{"c":7.2597,"h":7.26,"l":7.25,"n":6,"o":7.2585,"t":"2026-10-19T12:10:00Z","v":1673,"vw":7.257638},{"c":7.22,"h":7.2599,"l":7.06,"n":287,"o":7.2599,"t":"2026-10-19T12:15:00Z","v":73346,"vw":7.184239},{"c":7.23,"h":7.24,"l":7.21,"n":24,"o":7.2134,"t":"2026-10-19T12:20:00Z","v":9336,"vw":7.221205},{"c":7.238,"h":7.238,"l":7.2208,"n":14,"o":7.23,"t":"2026-10-19T12:25:00Z","v":7627,"vw":7.234786},{"c":7.2366,"h":7.2366,"l":7.2257,"n":4,"o":7.2257,"t":"2026-10-19T12:30:00Z","v":1324,"vw":7.234783},{"c":7.26,"h":7.262,"l":7.244,"n":84,"o":7.25,"t":"2026-10-19T12:35:00Z","v":71927,"vw":7.25992},{"c":7.26,"h":7.27,"l":7.26,"n":37,"o":7.26,"t":"2026-10-19T12:40:00Z","v":9359,"vw":7.261843},{"c":7.24,"h":7.2685,"l":7.23,"n":29,"o":7.26,"t":"2026-10-19T12:45:00Z","v":17541,"vw":7.252042},{"c":7.25,"h":7.25,"l":7.25,"n":5,"o":7.25,"t":"2026-10-19T12:50:00Z","v":1142,"vw":7.25},{"c":7.2395,"h":7.26,"l":7.2395,"n":16,"o":7.25,"t":"2026-10-19T12:55:00Z","v":5355,"vw":7.249537},{"c":7.2304,"h":7.26,"l":7.23,"n":6,"o":7.23,"t":"2026-10-19T13:00:00Z","v":2800,"vw":7.238},{"c":7.26,"h":7.26,"l":7.24,"n":58,"o":7.2416,"t":"2026-10-19T13:05:00Z","v":25127,"vw":7.25791},{"c":7.25,"h":7.26,"l":7.25,"n":51,"o":7.26,"t":"2026-10-19T13:10:00Z","v":22462,"vw":7.259854},{"c":7.28,"h":7.28,"l":7.2438,"n":70,"o":7.26,"t":"2026-10-19T13:15:00Z","v":19252,"vw":7.257643},{"c":7.26,"h":7.27,"l":7.25,"n":12,"o":7.25,"t":"2026-10-19T13:20:00Z","v":4082,"vw":7.2617},{"c":7.36,"h":7.41,"l":7.28,"n":144,"o":7.3,"t":"2026-10-19T13:25:00Z","v":27937,"vw":7.317944},{"c":7.2,"h":7.4,"l":7.13,"n":1640,"o":7.38,"t":"2026-10-19T13:30:00Z","v":501930,"vw":7.225985},{"c":7.07,"h":7.22,"l":6.98,"n":1266,"o":7.22,"t":"2026-10-19T13:35:00Z","v":251200,"vw":7.071027},{"c":7.03,"h":7.15,"l":6.97,"n":367,"o":7.065,"t":"2026-10-19T13:40:00Z","v":117399,"vw":7.058231},{"c":7.015,"h":7.05,"l":6.95,"n":395,"o":7.01,"t":"2026-10-19T13:45:00Z","v":139551,"vw":7.0032},{"c":6.9,"h":7.0591,"l":6.87,"n":342,"o":7.02,"t":"2026-10-19T13:50:00Z","v":122171,"vw":6.945293},{"c":6.75,"h":6.89,"l":6.74,"n":404,"o":6.89,"t":"2026-10-19T13:55:00Z","v":90024,"vw":6.833689},{"c":6.64,"h":6.795,"l":6.62,"n":436,"o":6.79,"t":"2026-10-19T14:00:00Z","v":133743,"vw":6.703596},{"c":6.675,"h":6.6995,"l":6.625,"n":227,"o":6.6327,"t":"2026-10-19T14:05:00Z","v":113984,"vw":6.667872},{"c":6.81,"h":6.81,"l":6.67,"n":143,"o":6.6798,"t":"2026-10-19T14:10:00Z","v":47340,"vw":6.719228},{"c":6.81,"h":6.8487,"l":6.775,"n":361,"o":6.8,"t":"2026-10-19T14:15:00Z","v":88324,"vw":6.796767},{"c":6.8533,"h":6.88,"l":6.7813,"n":219,"o":6.8194,"t":"2026-10-19T14:20:00Z","v":56879,"vw":6.826809},{"c":6.85,"h":6.88,"l":6.83,"n":116,"o":6.8561,"t":"2026-10-19T14:25:00Z","v":28312,"vw":6.853564},{"c":6.825,"h":6.86,"l":6.79,"n":165,"o":6.86,"t":"2026-10-19T14:30:00Z","v":42711,"vw":6.811212},{"c":6.855,"h":6.865,"l":6.82,"n":290,"o":6.82,"t":"2026-10-19T14:35:00Z","v":102774,"vw":6.836254},{"c":6.9273,"h":6.9273,"l":6.87,"n":103,"o":6.88,"t":"2026-10-19T14:40:00Z","v":27157,"vw":6.90091},{"c":6.96,"h":7.01,"l":6.935,"n":152,"o":6.935,"t":"2026-10-19T14:45:00Z","v":61742,"vw":6.961304},{"c":6.945,"h":6.99,"l":6.94,"n":233,"o":6.96,"t":"2026-10-19T14:50:00Z","v":107800,"vw":6.960235},{"c":7.005,"h":7.05,"l":6.965,"n":86,"o":6.965,"t":"2026-10-19T14:55:00Z","v":27911,"vw":7.006174},{"c":7.04,"h":7.04,"l":6.98,"n":79,"o":7.02,"t":"2026-10-19T15:00:00Z","v":14136,"vw":7.009583},{"c":7.18,"h":7.2,"l":7.03,"n":201,"o":7.03,"t":"2026-10-19T15:05:00Z","v":54165,"vw":7.098689},{"c":7.12,"h":7.1712,"l":7.12,"n":108,"o":7.17,"t":"2026-10-19T15:10:00Z","v":54256,"vw":7.136623},{"c":7.26,"h":7.26,"l":7.13,"n":174,"o":7.13,"t":"2026-10-19T15:15:00Z","v":87284,"vw":7.20964},{"c":7.315,"h":7.315,"l":7.24,"n":142,"o":7.255,"t":"2026-10-19T15:20:00Z","v":60176,"vw":7.267036},{"c":7.305,"h":7.34,"l":7.29,"n":232,"o":7.315,"t":"2026-10-19T15:25:00Z","v":54482,"vw":7.309939},{"c":7.38,"h":7.38,"l":7.305,"n":220,"o":7.305,"t":"2026-10-19T15:30:00Z","v":135785,"vw":7.350695},{"c":7.47,"h":7.47,"l":7.36,"n":156,"o":7.3702,"t":"2026-10-19T15:35:00Z","v":43412,"vw":7.43639},{"c":7.49,"h":7.5,"l":7.45,"n":150,"o":7.4692,"t":"2026-10-19T15:40:00Z","v":30722,"vw":7.478465},{"c":7.46,"h":7.47,"l":7.42,"n":91,"o":7.45,"t":"2026-10-19T15:45:00Z","v":35431,"vw":7.432445},{"c":7.44,"h":7.49,"l":7.44,"n":57,"o":7.465,"t":"2026-10-19T15:50:00Z","v":14026,"vw":7.46977},{"c":7.42,"h":7.47,"l":7.42,"n":83,"o":7.45,"t":"2026-10-19T15:55:00Z","v":23774,"vw":7.441547},{"c":7.37,"h":7.41,"l":7.312,"n":125,"o":7.41,"t":"2026-10-19T16:00:00Z","v":70256,"vw":7.352825},{"c":7.42,"h":7.44,"l":7.33,"n":114,"o":7.36,"t":"2026-10-19T16:05:00Z","v":29726,"vw":7.372369},{"c":7.4099,"h":7.46,"l":7.4099,"n":96,"o":7.42,"t":"2026-10-19T16:10:00Z","v":25909,"vw":7.437366},{"c":7.29,"h":7.4,"l":7.28,"n":60,"o":7.39,"t":"2026-10-19T16:15:00Z","v":12768,"vw":7.363762},{"c":7.29,"h":7.3051,"l":7.26,"n":69,"o":7.2801,"t":"2026-10-19T16:20:00Z","v":38191,"vw":7.279933},{"c":7.3,"h":7.3,"l":7.275,"n":24,"o":7.29,"t":"2026-10-19T16:25:00Z","v":14869,"vw":7.28077},{"c":7.26,"h":7.274,"l":7.23,"n":115,"o":7.25,"t":"2026-10-19T16:30:00Z","v":24222,"vw":7.254096},{"c":7.25,"h":7.28,"l":7.25,"n":91,"o":7.27,"t":"2026-10-19T16:35:00Z","v":36343,"vw":7.268711},{"c":7.26,"h":7.295,"l":7.25,"n":49,"o":7.2601,"t":"2026-10-19T16:40:00Z","v":16251,"vw":7.267855},{"c":7.185,"h":7.26,"l":7.175,"n":76,"o":7.26,"t":"2026-10-19T16:45:00Z","v":17657,"vw":7.208113},{"c":7.155,"h":7.18,"l":7.15,"n":82,"o":7.1702,"t":"2026-10-19T16:50:00Z","v":116347,"vw":7.165495},{"c":7.13,"h":7.17,"l":7.12,"n":315,"o":7.155,"t":"2026-10-19T16:55:00Z","v":278662,"vw":7.148847},{"c":7.1572,"h":7.16,"l":7.12,"n":222,"o":7.12,"t":"2026-10-19T17:00:00Z","v":161028,"vw":7.126367},{"c":7.125,"h":7.155,"l":7.12,"n":121,"o":7.15,"t":"2026-10-19T17:05:00Z","v":114244,"vw":7.120741},{"c":7.1401,"h":7.15,"l":7.12,"n":175,"o":7.12,"t":"2026-10-19T17:10:00Z","v":97865,"vw":7.125537},{"c":7.1001,"h":7.14,"l":7.1,"n":75,"o":7.14,"t":"2026-10-19T17:15:00Z","v":46906,"vw":7.119806},{"c":7.05,"h":7.1,"l":7.04,"n":87,"o":7.1,"t":"2026-10-19T17:20:00Z","v":25849,"vw":7.061153},{"c":7.07,"h":7.0975,"l":7.05,"n":82,"o":7.05,"t":"2026-10-19T17:25:00Z","v":29136,"vw":7.072451},{"c":7.03,"h":7.06,"l":7.03,"n":10,"o":7.06,"t":"2026-10-19T17:30:00Z","v":1630,"vw":7.04517},{"c":7,"h":7.02,"l":6.9859,"n":31,"o":7.02,"t":"2026-10-19T17:35:00Z","v":6298,"vw":7.001619},{"c":6.945,"h":6.99,"l":6.94,"n":50,"o":6.99,"t":"2026-10-19T17:40:00Z","v":15278,"vw":6.954753},{"c":6.88,"h":6.95,"l":6.85,"n":46,"o":6.92,"t":"2026-10-19T17:45:00Z","v":23055,"vw":6.86986},{"c":6.89,"h":6.93,"l":6.885,"n":40,"o":6.9,"t":"2026-10-19T17:50:00Z","v":9756,"vw":6.907107},{"c":6.96,"h":6.96,"l":6.8513,"n":40,"o":6.88,"t":"2026-10-19T17:55:00Z","v":15721,"vw":6.930263},{"c":6.9,"h":6.98,"l":6.88,"n":203,"o":6.96,"t":"2026-10-19T18:00:00Z","v":190814,"vw":6.961046},{"c":6.89,"h":6.905,"l":6.88,"n":33,"o":6.895,"t":"2026-10-19T18:05:00Z","v":6848,"vw":6.897051},{"c":6.94,"h":6.95,"l":6.91,"n":82,"o":6.91,"t":"2026-10-19T18:10:00Z","v":30456,"vw":6.940448},{"c":6.955,"h":6.955,"l":6.93,"n":75,"o":6.93,"t":"2026-10-19T18:15:00Z","v":59113,"vw":6.931207},{"c":6.9101,"h":6.96,"l":6.91,"n":255,"o":6.9574,"t":"2026-10-19T18:20:00Z","v":140328,"vw":6.931303},{"c":6.9,"h":6.91,"l":6.86,"n":67,"o":6.91,"t":"2026-10-19T18:25:00Z","v":55044,"vw":6.867069},{"c":6.88,"h":6.9,"l":6.88,"n":21,"o":6.89,"t":"2026-10-19T18:30:00Z","v":17955,"vw":6.891709},{"c":6.925,"h":6.93,"l":6.86,"n":79,"o":6.87,"t":"2026-10-19T18:35:00Z","v":18114,"vw":6.908035},{"c":6.93,"h":6.935,"l":6.925,"n":28,"o":6.935,"t":"2026-10-19T18:40:00Z","v":9278,"vw":6.93029},{"c":6.94,"h":6.97,"l":6.94,"n":24,"o":6.97,"t":"2026-10-19T18:45:00Z","v":5965,"vw":6.959078},{"c":6.87,"h":6.93,"l":6.855,"n":41,"o":6.93,"t":"2026-10-19T18:50:00Z","v":13983,"vw":6.870937},{"c":6.87,"h":6.88,"l":6.86,"n":19,"o":6.88,"t":"2026-10-19T18:55:00Z","v":4536,"vw":6.870066},{"c":6.87,"h":6.885,"l":6.854,"n":34,"o":6.885,"t":"2026-10-19T19:00:00Z","v":18051,"vw":6.869794},{"c":6.79,"h":6.895,"l":6.785,"n":90,"o":6.88,"t":"2026-10-19T19:05:00Z","v":44198,"vw":6.877963},{"c":6.8175,"h":6.8395,"l":6.79,"n":41,"o":6.79,"t":"2026-10-19T19:10:00Z","v":5080,"vw":6.807569},{"c":6.8899,"h":6.8899,"l":6.82,"n":46,"o":6.82,"t":"2026-10-19T19:15:00Z","v":10500,"vw":6.853099},{"c":7.01,"h":7.01,"l":6.88,"n":90,"o":6.91,"t":"2026-10-19T19:20:00Z","v":63507,"vw":6.945519},{"c":6.98,"h":7.04,"l":6.96,"n":154,"o":7.01,"t":"2026-10-19T19:25:00Z","v":45090,"vw":6.994738},{"c":7.03,"h":7.0499,"l":6.96,"n":70,"o":6.97,"t":"2026-10-19T19:30:00Z","v":162013,"vw":7.046269},{"c":7.09,"h":7.1,"l":7.04,"n":50,"o":7.04,"t":"2026-10-19T19:35:00Z","v":26659,"vw":7.075214},{"c":7.04,"h":7.1185,"l":7.015,"n":161,"o":7.09,"t":"2026-10-19T19:40:00Z","v":53084,"vw":7.051237},{"c":6.985,"h":7.03,"l":6.9661,"n":77,"o":7.03,"t":"2026-10-19T19:45:00Z","v":20395,"vw":6.982696},{"c":6.86,"h":6.98,"l":6.86,"n":94,"o":6.98,"t":"2026-10-19T19:50:00Z","v":177497,"vw":6.891173},{"c":6.86,"h":6.89,"l":6.8386,"n":156,"o":6.8699,"t":"2026-10-19T19:55:00Z","v":70300,"vw":6.855786},{"c":6.88,"h":6.93,"l":6.84,"n":26,"o":6.86,"t":"2026-10-19T20:00:00Z","v":7192,"vw":6.857183},{"c":6.88,"h":6.89,"l":6.88,"n":18,"o":6.89,"t":"2026-10-19T20:10:00Z","v":3606,"vw":6.883887},{"c":6.8897,"h":6.8897,"l":6.88,"n":10,"o":6.88,"t":"2026-10-19T20:15:00Z","v":625,"vw":6.882361},{"c":6.9,"h":6.9,"l":6.89,"n":6,"o":6.89,"t":"2026-10-19T20:20:00Z","v":860,"vw":6.893086},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-19T20:30:00Z","v":200,"vw":6.89},{"c":6.92,"h":6.92,"l":6.91,"n":9,"o":6.91,"t":"2026-10-19T20:35:00Z","v":1073,"vw":6.911111},{"c":6.91,"h":6.91,"l":6.91,"n":5,"o":6.91,"t":"2026-10-19T20:40:00Z","v":1580,"vw":6.91},{"c":6.9363,"h":6.9363,"l":6.9363,"n":1,"o":6.9363,"t":"2026-10-19T20:45:00Z","v":250,"vw":6.9363},{"c":6.89,"h":6.95,"l":6.89,"n":6,"o":6.95,"t":"2026-10-19T20:50:00Z","v":760,"vw":6.913289},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-19T20:55:00Z","v":400,"vw":6.93},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-19T21:00:00Z","v":333,"vw":6.91},{"c":6.95,"h":6.95,"l":6.95,"n":4,"o":6.95,"t":"2026-10-19T21:20:00Z","v":125,"vw":6.95},{"c":6.9,"h":6.9008,"l":6.9,"n":3,"o":6.9008,"t":"2026-10-19T21:40:00Z","v":440,"vw":6.9003},{"c":6.9,"h":6.94,"l":6.9,"n":4,"o":6.91,"t":"2026-10-19T22:00:00Z","v":1701,"vw":6.935882},{"c":6.9005,"h":6.9005,"l":6.9005,"n":1,"o":6.9005,"t":"2026-10-19T22:10:00Z","v":2100,"vw":6.9005},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-19T22:15:00Z","v":100,"vw":6.9},{"c":6.9423,"h":6.95,"l":6.9,"n":6,"o":6.94,"t":"2026-10-19T22:25:00Z","v":1701,"vw":6.940176},{"c":6.92,"h":6.93,"l":6.92,"n":6,"o":6.93,"t":"2026-10-19T22:35:00Z","v":3100,"vw":6.925161},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-19T22:40:00Z","v":100,"vw":6.92},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-19T22:45:00Z","v":3060,"vw":6.9},{"c":6.91,"h":6.91,"l":6.91,"n":4,"o":6.91,"t":"2026-10-19T22:50:00Z","v":422,"vw":6.91},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-19T23:05:00Z","v":110,"vw":6.91},{"c":6.9423,"h":6.9423,"l":6.9423,"n":2,"o":6.9423,"t":"2026-10-19T23:10:00Z","v":134,"vw":6.9423},{"c":6.91,"h":6.94,"l":6.91,"n":6,"o":6.94,"t":"2026-10-19T23:15:00Z","v":570,"vw":6.928045},{"c":6.91,"h":6.91,"l":6.91,"n":6,"o":6.91,"t":"2026-10-19T23:25:00Z","v":2321,"vw":6.91},{"c":6.94,"h":6.94,"l":6.9193,"n":5,"o":6.9193,"t":"2026-10-19T23:30:00Z","v":848,"vw":6.921761},{"c":6.919,"h":6.919,"l":6.91,"n":2,"o":6.91,"t":"2026-10-19T23:35:00Z","v":1240,"vw":6.917258},{"c":6.9484,"h":6.9484,"l":6.9,"n":4,"o":6.9,"t":"2026-10-19T23:40:00Z","v":940,"vw":6.907622},{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-19T23:45:00Z","v":2653,"vw":6.9},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-19T23:55:00Z","v":200,"vw":6.88},{"c":6.58,"h":6.71,"l":6.54,"n":42,"o":6.65,"t":"2026-10-20T08:00:00Z","v":8671,"vw":6.607972},{"c":6.54,"h":6.57,"l":6.53,"n":6,"o":6.545,"t":"2026-10-20T08:05:00Z","v":1100,"vw":6.545909},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-20T08:20:00Z","v":150,"vw":6.61},{"c":6.5953,"h":6.5953,"l":6.5953,"n":1,"o":6.5953,"t":"2026-10-20T08:30:00Z","v":300,"vw":6.5953},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-20T08:35:00Z","v":600,"vw":6.69},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-20T08:40:00Z","v":103,"vw":6.67},{"c":6.63,"h":6.63,"l":6.59,"n":9,"o":6.6,"t":"2026-10-20T08:45:00Z","v":1507,"vw":6.622414},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-20T08:55:00Z","v":100,"vw":6.6},{"c":6.55,"h":6.55,"l":6.54,"n":7,"o":6.54,"t":"2026-10-20T09:00:00Z","v":1076,"vw":6.544748},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-10-20T09:05:00Z","v":343,"vw":6.5},{"c":6.5,"h":6.5,"l":6.475,"n":15,"o":6.5,"t":"2026-10-20T09:10:00Z","v":2426,"vw":6.495198},{"c":6.52,"h":6.52,"l":6.49,"n":5,"o":6.49,"t":"2026-10-20T09:15:00Z","v":436,"vw":6.497792},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-10-20T09:25:00Z","v":1250,"vw":6.54},{"c":6.56,"h":6.56,"l":6.56,"n":6,"o":6.56,"t":"2026-10-20T09:35:00Z","v":1691,"vw":6.56},{"c":6.53,"h":6.53,"l":6.53,"n":3,"o":6.53,"t":"2026-10-20T09:40:00Z","v":587,"vw":6.53},{"c":6.5299,"h":6.54,"l":6.51,"n":10,"o":6.54,"t":"2026-10-20T09:45:00Z","v":2782,"vw":6.531492},{"c":6.55,"h":6.55,"l":6.5245,"n":2,"o":6.5245,"t":"2026-10-20T09:50:00Z","v":500,"vw":6.5347},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-20T09:55:00Z","v":250,"vw":6.53},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T10:10:00Z","v":680,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T10:20:00Z","v":680,"vw":6.52},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-20T10:30:00Z","v":600,"vw":6.5},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-20T10:35:00Z","v":100,"vw":6.47},{"c":6.41,"h":6.4985,"l":6.41,"n":45,"o":6.47,"t":"2026-10-20T11:00:00Z","v":9629,"vw":6.442597},{"c":6.43,"h":6.43,"l":6.43,"n":3,"o":6.43,"t":"2026-10-20T11:05:00Z","v":700,"vw":6.43},{"c":6.41,"h":6.4393,"l":6.39,"n":10,"o":6.4393,"t":"2026-10-20T11:10:00Z","v":763,"vw":6.411329},{"c":6.4,"h":6.41,"l":6.39,"n":7,"o":6.4,"t":"2026-10-20T11:15:00Z","v":2262,"vw":6.403467},{"c":6.39,"h":6.4,"l":6.38,"n":5,"o":6.38,"t":"2026-10-20T11:20:00Z","v":4010,"vw":6.3905},{"c":6.37,"h":6.4188,"l":6.37,"n":14,"o":6.4188,"t":"2026-10-20T11:25:00Z","v":3622,"vw":6.390025},{"c":6.37,"h":6.38,"l":6.3638,"n":13,"o":6.38,"t":"2026-10-20T11:30:00Z","v":1289,"vw":6.370385},{"c":6.43,"h":6.43,"l":6.3648,"n":15,"o":6.3648,"t":"2026-10-20T11:35:00Z","v":6328,"vw":6.401027},{"c":6.44,"h":6.45,"l":6.44,"n":7,"o":6.44,"t":"2026-10-20T11:40:00Z","v":807,"vw":6.443933},{"c":6.38,"h":6.42,"l":6.38,"n":12,"o":6.42,"t":"2026-10-20T11:45:00Z","v":3000,"vw":6.386071},{"c":6.4,"h":6.4004,"l":6.4,"n":2,"o":6.4004,"t":"2026-10-20T11:50:00Z","v":300,"vw":6.400267},{"c":6.3926,"h":6.3926,"l":6.3926,"n":1,"o":6.3926,"t":"2026-10-20T11:55:00Z","v":430,"vw":6.3926},{"c":6.41,"h":6.42,"l":6.4,"n":6,"o":6.42,"t":"2026-10-20T12:00:00Z","v":4156,"vw":6.414878},{"c":6.3791,"h":6.39,"l":6.3791,"n":2,"o":6.39,"t":"2026-10-20T12:05:00Z","v":5300,"vw":6.381774},{"c":6.3694,"h":6.38,"l":6.36,"n":10,"o":6.36,"t":"2026-10-20T12:10:00Z","v":3500,"vw":6.3727},{"c":6.41,"h":6.41,"l":6.38,"n":9,"o":6.38,"t":"2026-10-20T12:15:00Z","v":2281,"vw":6.390159},{"c":6.42,"h":6.42,"l":6.378,"n":6,"o":6.378,"t":"2026-10-20T12:20:00Z","v":1468,"vw":6.406513},{"c":6.4,"h":6.42,"l":6.3803,"n":15,"o":6.42,"t":"2026-10-20T12:25:00Z","v":3689,"vw":6.400993},{"c":6.4,"h":6.4,"l":6.39,"n":3,"o":6.39,"t":"2026-10-20T12:30:00Z","v":416,"vw":6.3975},{"c":6.45,"h":6.45,"l":6.41,"n":28,"o":6.41,"t":"2026-10-20T12:35:00Z","v":5420,"vw":6.43927},{"c":6.51,"h":6.55,"l":6.47,"n":36,"o":6.47,"t":"2026-10-20T12:40:00Z","v":9445,"vw":6.497226},{"c":6.53,"h":6.59,"l":6.53,"n":58,"o":6.54,"t":"2026-10-20T12:45:00Z","v":66537,"vw":6.550876},{"c":6.5685,"h":6.5812,"l":6.5011,"n":11,"o":6.5011,"t":"2026-10-20T12:50:00Z","v":9301,"vw":6.556747},{"c":6.56,"h":6.58,"l":6.5137,"n":4,"o":6.5137,"t":"2026-10-20T12:55:00Z","v":2900,"vw":6.549148},{"c":6.5693,"h":6.5693,"l":6.55,"n":2,"o":6.55,"t":"2026-10-20T13:00:00Z","v":300,"vw":6.562867},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-20T13:05:00Z","v":202,"vw":6.55},{"c":6.55,"h":6.56,"l":6.54,"n":13,"o":6.54,"t":"2026-10-20T13:10:00Z","v":7310,"vw":6.552877},{"c":6.55,"h":6.55,"l":6.54,"n":2,"o":6.54,"t":"2026-10-20T13:15:00Z","v":780,"vw":6.548718},{"c":6.56,"h":6.619,"l":6.55,"n":44,"o":6.5512,"t":"2026-10-20T13:20:00Z","v":58615,"vw":6.597125},{"c":6.51,"h":6.5944,"l":6.5,"n":47,"o":6.57,"t":"2026-10-20T13:25:00Z","v":11638,"vw":6.554456},{"c":6.1074,"h":6.54,"l":6.08,"n":942,"o":6.5,"t":"2026-10-20T13:30:00Z","v":192491,"vw":6.335942},{"c":6.13,"h":6.33,"l":5.99,"n":549,"o":6.08,"t":"2026-10-20T13:35:00Z","v":154591,"vw":6.150284},{"c":6,"h":6.1,"l":5.935,"n":561,"o":6.1,"t":"2026-10-20T13:40:00Z","v":378460,"vw":6.022218},{"c":6.24,"h":6.258,"l":5.99,"n":1116,"o":5.99,"t":"2026-10-20T13:45:00Z","v":233549,"vw":6.127022},{"c":6.33,"h":6.37,"l":6.19,"n":605,"o":6.225,"t":"2026-10-20T13:50:00Z","v":104402,"vw":6.27271},{"c":6.49,"h":6.55,"l":6.32,"n":339,"o":6.33,"t":"2026-10-20T13:55:00Z","v":120793,"vw":6.46373},{"c":6.5649,"h":6.59,"l":6.49,"n":290,"o":6.5,"t":"2026-10-20T14:00:00Z","v":60994,"vw":6.540585},{"c":6.66,"h":6.7299,"l":6.59,"n":310,"o":6.6,"t":"2026-10-20T14:05:00Z","v":70668,"vw":6.672086},{"c":6.64,"h":6.69,"l":6.5301,"n":257,"o":6.67,"t":"2026-10-20T14:10:00Z","v":58332,"vw":6.587948},{"c":6.72,"h":6.768,"l":6.65,"n":246,"o":6.65,"t":"2026-10-20T14:15:00Z","v":58660,"vw":6.723238},{"c":6.77,"h":6.775,"l":6.685,"n":131,"o":6.7101,"t":"2026-10-20T14:20:00Z","v":24553,"vw":6.724027},{"c":6.96,"h":6.9718,"l":6.76,"n":253,"o":6.76,"t":"2026-10-20T14:25:00Z","v":82028,"vw":6.903641},{"c":6.95,"h":7.08,"l":6.91,"n":410,"o":6.965,"t":"2026-10-20T14:30:00Z","v":89370,"vw":7.014775},{"c":7.005,"h":7.055,"l":6.94,"n":282,"o":6.96,"t":"2026-10-20T14:35:00Z","v":82620,"vw":6.984384},{"c":7.075,"h":7.09,"l":6.985,"n":122,"o":6.9908,"t":"2026-10-20T14:40:00Z","v":29365,"vw":7.059907},{"c":7,"h":7.11,"l":7,"n":141,"o":7.08,"t":"2026-10-20T14:45:00Z","v":41591,"vw":7.046865},{"c":7.1359,"h":7.1359,"l":7,"n":138,"o":7,"t":"2026-10-20T14:50:00Z","v":21523,"vw":7.066988},{"c":7.16,"h":7.18,"l":7.1201,"n":130,"o":7.14,"t":"2026-10-20T14:55:00Z","v":29063,"vw":7.163352},{"c":7.1338,"h":7.1701,"l":7.1,"n":94,"o":7.15,"t":"2026-10-20T15:00:00Z","v":15926,"vw":7.141455},{"c":7.075,"h":7.12,"l":7.075,"n":149,"o":7.115,"t":"2026-10-20T15:05:00Z","v":52473,"vw":7.090082},{"c":6.97,"h":7.08,"l":6.895,"n":260,"o":7.075,"t":"2026-10-20T15:10:00Z","v":87794,"vw":6.974709},{"c":7.065,"h":7.09,"l":6.94,"n":115,"o":6.96,"t":"2026-10-20T15:15:00Z","v":36124,"vw":7.030721},{"c":7.025,"h":7.06,"l":6.9635,"n":126,"o":7.06,"t":"2026-10-20T15:20:00Z","v":72136,"vw":7.00334},{"c":6.9803,"h":7.04,"l":6.9803,"n":88,"o":7.03,"t":"2026-10-20T15:25:00Z","v":46896,"vw":7.026371},{"c":6.94,"h":6.995,"l":6.9201,"n":187,"o":6.995,"t":"2026-10-20T15:30:00Z","v":30063,"vw":6.956897},{"c":6.895,"h":6.96,"l":6.88,"n":117,"o":6.9545,"t":"2026-10-20T15:35:00Z","v":18118,"vw":6.924104},{"c":6.985,"h":7.01,"l":6.92,"n":91,"o":6.92,"t":"2026-10-20T15:40:00Z","v":36274,"vw":6.983039},{"c":6.9901,"h":7.0085,"l":6.9506,"n":38,"o":6.98,"t":"2026-10-20T15:45:00Z","v":19293,"vw":6.982727},{"c":7.05,"h":7.05,"l":6.96,"n":44,"o":7,"t":"2026-10-20T15:50:00Z","v":25575,"vw":6.99552},{"c":7.08,"h":7.0871,"l":7.03,"n":114,"o":7.07,"t":"2026-10-20T15:55:00Z","v":34231,"vw":7.063012},{"c":7.04,"h":7.08,"l":7.03,"n":114,"o":7.06,"t":"2026-10-20T16:00:00Z","v":23960,"vw":7.056747},{"c":7.07,"h":7.08,"l":7.04,"n":25,"o":7.0409,"t":"2026-10-20T16:05:00Z","v":2952,"vw":7.059625},{"c":7.0145,"h":7.08,"l":6.99,"n":106,"o":7.075,"t":"2026-10-20T16:10:00Z","v":26173,"vw":7.028394},{"c":6.9199,"h":7,"l":6.915,"n":25,"o":7,"t":"2026-10-20T16:15:00Z","v":4703,"vw":6.962454},{"c":6.96,"h":6.96,"l":6.92,"n":68,"o":6.92,"t":"2026-10-20T16:20:00Z","v":7470,"vw":6.947772},{"c":6.985,"h":6.985,"l":6.96,"n":29,"o":6.98,"t":"2026-10-20T16:25:00Z","v":3642,"vw":6.973123},{"c":7,"h":7.015,"l":6.98,"n":81,"o":6.99,"t":"2026-10-20T16:30:00Z","v":9853,"vw":7.002888},{"c":7.03,"h":7.05,"l":6.99,"n":19,"o":7,"t":"2026-10-20T16:35:00Z","v":28765,"vw":7.022753},{"c":6.97,"h":7.03,"l":6.97,"n":36,"o":7.03,"t":"2026-10-20T16:40:00Z","v":8277,"vw":7.000939},{"c":7.01,"h":7.01,"l":6.98,"n":10,"o":6.98,"t":"2026-10-20T16:45:00Z","v":848,"vw":6.993796},{"c":6.935,"h":6.98,"l":6.9301,"n":36,"o":6.98,"t":"2026-10-20T16:50:00Z","v":9425,"vw":6.936686},{"c":6.93,"h":6.95,"l":6.925,"n":35,"o":6.95,"t":"2026-10-20T16:55:00Z","v":22740,"vw":6.936061},{"c":6.95,"h":6.96,"l":6.922,"n":68,"o":6.94,"t":"2026-10-20T17:00:00Z","v":13347,"vw":6.93429},{"c":6.9302,"h":6.95,"l":6.9302,"n":49,"o":6.95,"t":"2026-10-20T17:05:00Z","v":11416,"vw":6.938038},{"c":6.93,"h":6.95,"l":6.925,"n":58,"o":6.925,"t":"2026-10-20T17:10:00Z","v":3829,"vw":6.943009},{"c":6.94,"h":6.97,"l":6.9301,"n":10,"o":6.96,"t":"2026-10-20T17:15:00Z","v":15662,"vw":6.968489},{"c":6.92,"h":6.97,"l":6.92,"n":76,"o":6.955,"t":"2026-10-20T17:20:00Z","v":8019,"vw":6.948485},{"c":6.94,"h":6.94,"l":6.9186,"n":46,"o":6.9186,"t":"2026-10-20T17:25:00Z","v":5257,"vw":6.924875},{"c":6.93,"h":6.98,"l":6.93,"n":8,"o":6.98,"t":"2026-10-20T17:30:00Z","v":7075,"vw":6.978579},{"c":6.925,"h":6.93,"l":6.9201,"n":37,"o":6.9286,"t":"2026-10-20T17:35:00Z","v":12172,"vw":6.922719},{"c":6.91,"h":6.93,"l":6.91,"n":6,"o":6.925,"t":"2026-10-20T17:40:00Z","v":1479,"vw":6.925102},{"c":6.9,"h":6.9199,"l":6.89,"n":46,"o":6.91,"t":"2026-10-20T17:45:00Z","v":7390,"vw":6.906019},{"c":6.9553,"h":6.9553,"l":6.93,"n":6,"o":6.93,"t":"2026-10-20T17:50:00Z","v":1414,"vw":6.934232},{"c":6.93,"h":6.95,"l":6.9299,"n":29,"o":6.9412,"t":"2026-10-20T17:55:00Z","v":16041,"vw":6.932142},{"c":6.93,"h":6.95,"l":6.91,"n":42,"o":6.94,"t":"2026-10-20T18:00:00Z","v":6177,"vw":6.928041},{"c":6.92,"h":6.92,"l":6.9189,"n":4,"o":6.92,"t":"2026-10-20T18:05:00Z","v":550,"vw":6.9195},{"c":6.94,"h":6.95,"l":6.93,"n":24,"o":6.95,"t":"2026-10-20T18:10:00Z","v":6051,"vw":6.946174},{"c":6.9419,"h":6.97,"l":6.941,"n":19,"o":6.95,"t":"2026-10-20T18:15:00Z","v":1278,"vw":6.958056},{"c":6.93,"h":6.97,"l":6.93,"n":16,"o":6.96,"t":"2026-10-20T18:20:00Z","v":6072,"vw":6.944962},{"c":6.94,"h":6.94,"l":6.92,"n":19,"o":6.94,"t":"2026-10-20T18:25:00Z","v":2610,"vw":6.928142},{"c":6.9026,"h":6.955,"l":6.9,"n":11,"o":6.9538,"t":"2026-10-20T18:30:00Z","v":2251,"vw":6.939239},{"c":6.9,"h":6.9,"l":6.89,"n":9,"o":6.9,"t":"2026-10-20T18:35:00Z","v":15030,"vw":6.894996},{"c":6.86,"h":6.91,"l":6.8501,"n":41,"o":6.91,"t":"2026-10-20T18:40:00Z","v":16763,"vw":6.872826},{"c":6.91,"h":6.92,"l":6.86,"n":14,"o":6.86,"t":"2026-10-20T18:45:00Z","v":12303,"vw":6.906981},{"c":6.91,"h":6.91,"l":6.9,"n":30,"o":6.91,"t":"2026-10-20T18:50:00Z","v":1824,"vw":6.9075},{"c":6.925,"h":6.94,"l":6.925,"n":43,"o":6.94,"t":"2026-10-20T18:55:00Z","v":3269,"vw":6.939393},{"c":6.931,"h":6.955,"l":6.925,"n":19,"o":6.925,"t":"2026-10-20T19:00:00Z","v":5381,"vw":6.933326},{"c":6.96,"h":6.96,"l":6.94,"n":25,"o":6.94,"t":"2026-10-20T19:05:00Z","v":6612,"vw":6.950697},{"c":6.9115,"h":6.95,"l":6.91,"n":79,"o":6.95,"t":"2026-10-20T19:10:00Z","v":12058,"vw":6.921109},{"c":6.9201,"h":6.93,"l":6.91,"n":20,"o":6.92,"t":"2026-10-20T19:15:00Z","v":2654,"vw":6.921616},{"c":6.8806,"h":6.92,"l":6.87,"n":16,"o":6.92,"t":"2026-10-20T19:20:00Z","v":2533,"vw":6.886742},{"c":6.895,"h":6.91,"l":6.89,"n":93,"o":6.89,"t":"2026-10-20T19:25:00Z","v":15198,"vw":6.898789},{"c":6.9099,"h":6.945,"l":6.875,"n":25,"o":6.88,"t":"2026-10-20T19:30:00Z","v":6396,"vw":6.90561},{"c":6.82,"h":6.8901,"l":6.82,"n":85,"o":6.8901,"t":"2026-10-20T19:35:00Z","v":16945,"vw":6.850063},{"c":6.86,"h":6.87,"l":6.85,"n":23,"o":6.85,"t":"2026-10-20T19:40:00Z","v":2527,"vw":6.857978},{"c":6.85,"h":6.87,"l":6.84,"n":26,"o":6.87,"t":"2026-10-20T19:45:00Z","v":3794,"vw":6.847595},{"c":6.83,"h":6.84,"l":6.83,"n":96,"o":6.84,"t":"2026-10-20T19:50:00Z","v":21849,"vw":6.834415},{"c":6.745,"h":6.84,"l":6.745,"n":167,"o":6.84,"t":"2026-10-20T19:55:00Z","v":36770,"vw":6.812269},{"c":6.7,"h":6.75,"l":6.7,"n":12,"o":6.74,"t":"2026-10-20T20:00:00Z","v":2288,"vw":6.737369},{"c":6.79,"h":6.79,"l":6.7,"n":93,"o":6.7369,"t":"2026-10-20T20:05:00Z","v":7693,"vw":6.764935},{"c":6.73,"h":6.74,"l":6.73,"n":9,"o":6.74,"t":"2026-10-20T20:10:00Z","v":1121,"vw":6.738921},{"c":6.76,"h":6.78,"l":6.76,"n":13,"o":6.78,"t":"2026-10-20T20:20:00Z","v":957,"vw":6.769071},{"c":6.76,"h":6.78,"l":6.76,"n":5,"o":6.77,"t":"2026-10-20T20:25:00Z","v":800,"vw":6.769825},{"c":6.83,"h":6.83,"l":6.79,"n":20,"o":6.79,"t":"2026-10-20T20:30:00Z","v":1018,"vw":6.806309},{"c":6.88,"h":6.88,"l":6.83,"n":58,"o":6.83,"t":"2026-10-20T20:35:00Z","v":12127,"vw":6.858615},{"c":6.91,"h":6.94,"l":6.87,"n":25,"o":6.87,"t":"2026-10-20T20:40:00Z","v":7663,"vw":6.919671},{"c":7.2277,"h":7.2277,"l":6.93,"n":61,"o":6.93,"t":"2026-10-20T20:45:00Z","v":7273,"vw":7.078062},{"c":7.35,"h":7.4,"l":7.1402,"n":64,"o":7.16,"t":"2026-10-20T20:50:00Z","v":13869,"vw":7.309202},{"c":7.3,"h":7.4188,"l":7.2542,"n":57,"o":7.4,"t":"2026-10-20T20:55:00Z","v":43883,"vw":7.357521},{"c":7.4,"h":7.41,"l":7.305,"n":37,"o":7.305,"t":"2026-10-20T21:00:00Z","v":11414,"vw":7.35869},{"c":7.35,"h":7.46,"l":7.35,"n":28,"o":7.46,"t":"2026-10-20T21:05:00Z","v":8415,"vw":7.421715},{"c":7.42,"h":7.42,"l":7.2803,"n":25,"o":7.32,"t":"2026-10-20T21:10:00Z","v":13772,"vw":7.309157},{"c":7.46,"h":7.46,"l":7.27,"n":29,"o":7.38,"t":"2026-10-20T21:15:00Z","v":5765,"vw":7.368901},{"c":7.382,"h":7.5,"l":7.382,"n":22,"o":7.46,"t":"2026-10-20T21:20:00Z","v":3399,"vw":7.455839},{"c":7.38,"h":7.44,"l":7.3,"n":23,"o":7.31,"t":"2026-10-20T21:25:00Z","v":4182,"vw":7.373259},{"c":7.44,"h":7.45,"l":7.3319,"n":15,"o":7.38,"t":"2026-10-20T21:30:00Z","v":1425,"vw":7.404428},{"c":7.51,"h":7.51,"l":7.45,"n":31,"o":7.45,"t":"2026-10-20T21:35:00Z","v":7226,"vw":7.483927},{"c":7.45,"h":7.51,"l":7.45,"n":10,"o":7.51,"t":"2026-10-20T21:40:00Z","v":1805,"vw":7.457235},{"c":7.38,"h":7.4568,"l":7.38,"n":19,"o":7.42,"t":"2026-10-20T21:45:00Z","v":3689,"vw":7.398513},{"c":7.47,"h":7.47,"l":7.4437,"n":3,"o":7.4437,"t":"2026-10-20T21:50:00Z","v":1909,"vw":7.46225},{"c":7.54,"h":7.54,"l":7.45,"n":39,"o":7.45,"t":"2026-10-20T21:55:00Z","v":10327,"vw":7.502497},{"c":7.74,"h":7.79,"l":7.49,"n":45,"o":7.56,"t":"2026-10-20T22:00:00Z","v":6418,"vw":7.635576},{"c":7.7201,"h":7.8,"l":7.6302,"n":68,"o":7.6401,"t":"2026-10-20T22:05:00Z","v":8310,"vw":7.738641},{"c":7.98,"h":8,"l":7.72,"n":136,"o":7.75,"t":"2026-10-20T22:10:00Z","v":21676,"vw":7.875703},{"c":7.9554,"h":8,"l":7.92,"n":88,"o":7.98,"t":"2026-10-20T22:15:00Z","v":28255,"vw":7.979399},{"c":7.83,"h":7.97,"l":7.8181,"n":25,"o":7.87,"t":"2026-10-20T22:20:00Z","v":7791,"vw":7.903497},{"c":7.89,"h":7.8952,"l":7.8153,"n":31,"o":7.84,"t":"2026-10-20T22:25:00Z","v":14015,"vw":7.865107},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-20T22:30:00Z","v":250,"vw":7.82},{"c":7.9,"h":7.9,"l":7.8,"n":46,"o":7.8,"t":"2026-10-20T22:35:00Z","v":5706,"vw":7.87276},{"c":7.9,"h":7.94,"l":7.8645,"n":21,"o":7.9,"t":"2026-10-20T22:40:00Z","v":4146,"vw":7.908354},{"c":7.9,"h":7.9118,"l":7.86,"n":27,"o":7.89,"t":"2026-10-20T22:45:00Z","v":6163,"vw":7.892719},{"c":7.87,"h":7.9,"l":7.8512,"n":28,"o":7.9,"t":"2026-10-20T22:50:00Z","v":3336,"vw":7.881861},{"c":7.89,"h":7.93,"l":7.85,"n":13,"o":7.851,"t":"2026-10-20T22:55:00Z","v":2452,"vw":7.870337},{"c":7.8677,"h":7.8677,"l":7.8677,"n":1,"o":7.8677,"t":"2026-10-20T23:00:00Z","v":350,"vw":7.8677},{"c":7.83,"h":7.869,"l":7.81,"n":11,"o":7.8654,"t":"2026-10-20T23:05:00Z","v":3079,"vw":7.846248},{"c":7.84,"h":7.87,"l":7.84,"n":8,"o":7.86,"t":"2026-10-20T23:10:00Z","v":2477,"vw":7.844383},{"c":7.86,"h":7.89,"l":7.86,"n":15,"o":7.87,"t":"2026-10-20T23:15:00Z","v":2422,"vw":7.872393},{"c":7.77,"h":7.8594,"l":7.77,"n":14,"o":7.8594,"t":"2026-10-20T23:20:00Z","v":3640,"vw":7.810811},{"c":7.839,"h":7.84,"l":7.78,"n":13,"o":7.8,"t":"2026-10-20T23:25:00Z","v":7825,"vw":7.806245},{"c":7.76,"h":7.84,"l":7.76,"n":19,"o":7.82,"t":"2026-10-20T23:30:00Z","v":11641,"vw":7.778036},{"c":7.8,"h":7.82,"l":7.8,"n":9,"o":7.8185,"t":"2026-10-20T23:35:00Z","v":2087,"vw":7.817793},{"c":7.79,"h":7.82,"l":7.78,"n":14,"o":7.82,"t":"2026-10-20T23:40:00Z","v":5473,"vw":7.803165},{"c":7.7715,"h":7.781,"l":7.7702,"n":42,"o":7.781,"t":"2026-10-20T23:45:00Z","v":60082,"vw":7.779923},{"c":7.77,"h":7.78,"l":7.77,"n":94,"o":7.78,"t":"2026-10-20T23:50:00Z","v":18916,"vw":7.778976},{"c":7.75,"h":7.771,"l":7.6467,"n":74,"o":7.77,"t":"2026-10-20T23:55:00Z","v":81856,"vw":7.75668},{"c":7.59,"h":7.72,"l":7.51,"n":38,"o":7.71,"t":"2026-10-21T08:00:00Z","v":5631,"vw":7.608066},{"c":7.46,"h":7.68,"l":7.46,"n":43,"o":7.58,"t":"2026-10-21T08:05:00Z","v":5189,"vw":7.531085},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-21T08:10:00Z","v":924,"vw":7.45},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-21T08:20:00Z","v":200,"vw":7.46},{"c":7.42,"h":7.5,"l":7.41,"n":6,"o":7.5,"t":"2026-10-21T08:30:00Z","v":2119,"vw":7.436999},{"c":7.38,"h":7.4499,"l":7.38,"n":13,"o":7.4,"t":"2026-10-21T08:35:00Z","v":4852,"vw":7.399685},{"c":7.44,"h":7.44,"l":7.37,"n":5,"o":7.37,"t":"2026-10-21T08:40:00Z","v":1110,"vw":7.421451},{"c":7.37,"h":7.41,"l":7.35,"n":25,"o":7.41,"t":"2026-10-21T08:50:00Z","v":3089,"vw":7.353569},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-21T08:55:00Z","v":300,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-21T09:00:00Z","v":304,"vw":7.35},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-21T09:05:00Z","v":200,"vw":7.42},{"c":7.47,"h":7.47,"l":7.46,"n":11,"o":7.47,"t":"2026-10-21T09:10:00Z","v":2983,"vw":7.46777},{"c":7.46,"h":7.49,"l":7.46,"n":9,"o":7.4824,"t":"2026-10-21T09:15:00Z","v":1339,"vw":7.476221},{"c":7.55,"h":7.55,"l":7.49,"n":8,"o":7.49,"t":"2026-10-21T09:20:00Z","v":1741,"vw":7.513659},{"c":7.57,"h":7.57,"l":7.57,"n":3,"o":7.57,"t":"2026-10-21T09:30:00Z","v":210,"vw":7.57},{"c":7.57,"h":7.59,"l":7.57,"n":42,"o":7.58,"t":"2026-10-21T09:35:00Z","v":1741,"vw":7.582795},{"c":7.51,"h":7.53,"l":7.5,"n":3,"o":7.53,"t":"2026-10-21T09:40:00Z","v":1350,"vw":7.507407},{"c":7.48,"h":7.49,"l":7.44,"n":12,"o":7.49,"t":"2026-10-21T09:45:00Z","v":2241,"vw":7.471215},{"c":7.48,"h":7.49,"l":7.48,"n":2,"o":7.49,"t":"2026-10-21T09:50:00Z","v":248,"vw":7.485968},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-21T09:55:00Z","v":200,"vw":7.48},{"c":7.44,"h":7.5195,"l":7.44,"n":4,"o":7.5195,"t":"2026-10-21T10:05:00Z","v":399,"vw":7.481393},{"c":7.49,"h":7.49,"l":7.46,"n":4,"o":7.46,"t":"2026-10-21T10:10:00Z","v":1000,"vw":7.463},{"c":7.47,"h":7.47,"l":7.43,"n":8,"o":7.43,"t":"2026-10-21T10:15:00Z","v":1879,"vw":7.453669},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-21T10:20:00Z","v":100,"vw":7.54},{"c":7.59,"h":7.59,"l":7.58,"n":3,"o":7.58,"t":"2026-10-21T10:25:00Z","v":700,"vw":7.588571},{"c":7.59,"h":7.59,"l":7.58,"n":2,"o":7.58,"t":"2026-10-21T10:35:00Z","v":950,"vw":7.582632},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-21T10:50:00Z","v":100,"vw":7.61},{"c":7.65,"h":7.65,"l":7.5892,"n":39,"o":7.6082,"t":"2026-10-21T11:00:00Z","v":15511,"vw":7.635462},{"c":7.6,"h":7.6405,"l":7.57,"n":7,"o":7.6405,"t":"2026-10-21T11:05:00Z","v":1430,"vw":7.602898},{"c":7.6,"h":7.6092,"l":7.6,"n":8,"o":7.6092,"t":"2026-10-21T11:10:00Z","v":830,"vw":7.601813},{"c":7.59,"h":7.59,"l":7.57,"n":3,"o":7.57,"t":"2026-10-21T11:20:00Z","v":702,"vw":7.575714},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T11:25:00Z","v":267,"vw":7.6},{"c":7.58,"h":7.66,"l":7.58,"n":8,"o":7.66,"t":"2026-10-21T11:30:00Z","v":2300,"vw":7.62},{"c":7.6277,"h":7.662,"l":7.6277,"n":2,"o":7.662,"t":"2026-10-21T11:35:00Z","v":3585,"vw":7.652432},{"c":7.6,"h":7.6,"l":7.59,"n":13,"o":7.59,"t":"2026-10-21T11:40:00Z","v":4641,"vw":7.593236},{"c":7.59,"h":7.6,"l":7.58,"n":9,"o":7.6,"t":"2026-10-21T11:45:00Z","v":3586,"vw":7.590697},{"c":7.63,"h":7.63,"l":7.58,"n":7,"o":7.59,"t":"2026-10-21T11:50:00Z","v":3001,"vw":7.623},{"c":7.63,"h":7.65,"l":7.6254,"n":33,"o":7.6359,"t":"2026-10-21T11:55:00Z","v":14075,"vw":7.64608},{"c":7.63,"h":7.63,"l":7.6001,"n":13,"o":7.62,"t":"2026-10-21T12:00:00Z","v":2600,"vw":7.618393},{"c":7.71,"h":7.74,"l":7.65,"n":33,"o":7.65,"t":"2026-10-21T12:05:00Z","v":6223,"vw":7.707274},{"c":7.664,"h":7.73,"l":7.664,"n":11,"o":7.71,"t":"2026-10-21T12:10:00Z","v":3748,"vw":7.711539},{"c":7.7,"h":7.72,"l":7.69,"n":15,"o":7.7,"t":"2026-10-21T12:15:00Z","v":3090,"vw":7.697418},{"c":7.7,"h":7.71,"l":7.67,"n":21,"o":7.7,"t":"2026-10-21T12:20:00Z","v":5576,"vw":7.685901},{"c":7.695,"h":7.71,"l":7.6514,"n":15,"o":7.6514,"t":"2026-10-21T12:25:00Z","v":3664,"vw":7.703489},{"c":7.6885,"h":7.6885,"l":7.66,"n":6,"o":7.67,"t":"2026-10-21T12:30:00Z","v":705,"vw":7.674777},{"c":7.6332,"h":7.65,"l":7.63,"n":4,"o":7.63,"t":"2026-10-21T12:35:00Z","v":1860,"vw":7.642263},{"c":7.62,"h":7.6281,"l":7.5802,"n":7,"o":7.61,"t":"2026-10-21T12:40:00Z","v":2292,"vw":7.613047},{"c":7.61,"h":7.61,"l":7.59,"n":10,"o":7.59,"t":"2026-10-21T12:45:00Z","v":4770,"vw":7.599567},{"c":7.625,"h":7.6491,"l":7.62,"n":17,"o":7.62,"t":"2026-10-21T12:50:00Z","v":12850,"vw":7.636411},{"c":7.6,"h":7.6,"l":7.57,"n":17,"o":7.58,"t":"2026-10-21T12:55:00Z","v":5163,"vw":7.594036},{"c":7.66,"h":7.6687,"l":7.66,"n":7,"o":7.6687,"t":"2026-10-21T13:00:00Z","v":971,"vw":7.661432},{"c":7.66,"h":7.67,"l":7.66,"n":5,"o":7.67,"t":"2026-10-21T13:10:00Z","v":1379,"vw":7.66887},{"c":7.72,"h":7.72,"l":7.7,"n":18,"o":7.7,"t":"2026-10-21T13:15:00Z","v":5339,"vw":7.715247},{"c":7.72,"h":7.75,"l":7.7015,"n":9,"o":7.7015,"t":"2026-10-21T13:20:00Z","v":1473,"vw":7.721193},{"c":7.75,"h":7.85,"l":7.7,"n":176,"o":7.75,"t":"2026-10-21T13:25:00Z","v":27670,"vw":7.778563},{"c":7.8107,"h":8.16,"l":7.69,"n":1935,"o":7.76,"t":"2026-10-21T13:30:00Z","v":554606,"vw":7.867259},{"c":7.64,"h":7.9,"l":7.49,"n":1935,"o":7.85,"t":"2026-10-21T13:35:00Z","v":484133,"vw":7.656668},{"c":7.4587,"h":7.65,"l":7.31,"n":1251,"o":7.65,"t":"2026-10-21T13:40:00Z","v":399628,"vw":7.460798},{"c":7.52,"h":7.66,"l":7.43,"n":644,"o":7.47,"t":"2026-10-21T13:45:00Z","v":171020,"vw":7.567578},{"c":7.375,"h":7.54,"l":7.3309,"n":373,"o":7.51,"t":"2026-10-21T13:50:00Z","v":114836,"vw":7.427961},{"c":7.55,"h":7.62,"l":7.37,"n":533,"o":7.375,"t":"2026-10-21T13:55:00Z","v":116645,"vw":7.53839},{"c":7.755,"h":7.7834,"l":7.53,"n":436,"o":7.53,"t":"2026-10-21T14:00:00Z","v":161916,"vw":7.669844},{"c":7.72,"h":7.76,"l":7.662,"n":708,"o":7.75,"t":"2026-10-21T14:05:00Z","v":164033,"vw":7.711488},{"c":7.58,"h":7.71,"l":7.56,"n":237,"o":7.705,"t":"2026-10-21T14:10:00Z","v":74058,"vw":7.613807},{"c":7.605,"h":7.66,"l":7.53,"n":178,"o":7.6,"t":"2026-10-21T14:15:00Z","v":82789,"vw":7.586729},{"c":7.66,"h":7.695,"l":7.5649,"n":383,"o":7.605,"t":"2026-10-21T14:20:00Z","v":98097,"vw":7.646037},{"c":7.67,"h":7.72,"l":7.64,"n":115,"o":7.665,"t":"2026-10-21T14:25:00Z","v":36631,"vw":7.670168},{"c":7.67,"h":7.71,"l":7.64,"n":174,"o":7.67,"t":"2026-10-21T14:30:00Z","v":40667,"vw":7.664169},{"c":7.55,"h":7.69,"l":7.55,"n":122,"o":7.69,"t":"2026-10-21T14:35:00Z","v":32723,"vw":7.59842},{"c":7.6,"h":7.6149,"l":7.54,"n":109,"o":7.55,"t":"2026-10-21T14:40:00Z","v":27931,"vw":7.566915},{"c":7.69,"h":7.69,"l":7.61,"n":51,"o":7.62,"t":"2026-10-21T14:45:00Z","v":14955,"vw":7.647507},{"c":7.66,"h":7.76,"l":7.6414,"n":536,"o":7.7,"t":"2026-10-21T14:50:00Z","v":255747,"vw":7.723377},{"c":7.64,"h":7.66,"l":7.62,"n":55,"o":7.66,"t":"2026-10-21T14:55:00Z","v":14740,"vw":7.632128},{"c":7.61,"h":7.65,"l":7.5704,"n":175,"o":7.635,"t":"2026-10-21T15:00:00Z","v":50826,"vw":7.619985},{"c":7.63,"h":7.66,"l":7.61,"n":38,"o":7.62,"t":"2026-10-21T15:05:00Z","v":7573,"vw":7.634794},{"c":7.67,"h":7.68,"l":7.6497,"n":39,"o":7.67,"t":"2026-10-21T15:10:00Z","v":8346,"vw":7.671342},{"c":7.595,"h":7.6899,"l":7.585,"n":60,"o":7.6899,"t":"2026-10-21T15:15:00Z","v":30376,"vw":7.638037},{"c":7.59,"h":7.59,"l":7.57,"n":63,"o":7.59,"t":"2026-10-21T15:20:00Z","v":18796,"vw":7.585203},{"c":7.6,"h":7.63,"l":7.58,"n":96,"o":7.58,"t":"2026-10-21T15:25:00Z","v":19682,"vw":7.620353},{"c":7.61,"h":7.6199,"l":7.6,"n":22,"o":7.6,"t":"2026-10-21T15:30:00Z","v":2037,"vw":7.611337},{"c":7.6734,"h":7.69,"l":7.6089,"n":59,"o":7.61,"t":"2026-10-21T15:35:00Z","v":12202,"vw":7.659145},{"c":7.7,"h":7.7,"l":7.651,"n":78,"o":7.67,"t":"2026-10-21T15:40:00Z","v":60113,"vw":7.664272},{"c":7.76,"h":7.76,"l":7.71,"n":74,"o":7.71,"t":"2026-10-21T15:45:00Z","v":17693,"vw":7.743584},{"c":7.72,"h":7.7699,"l":7.715,"n":62,"o":7.745,"t":"2026-10-21T15:50:00Z","v":23921,"vw":7.747251},{"c":7.73,"h":7.7499,"l":7.72,"n":36,"o":7.73,"t":"2026-10-21T15:55:00Z","v":13502,"vw":7.730861},{"c":7.6701,"h":7.725,"l":7.665,"n":53,"o":7.725,"t":"2026-10-21T16:00:00Z","v":17566,"vw":7.696176},{"c":7.685,"h":7.715,"l":7.67,"n":87,"o":7.7,"t":"2026-10-21T16:05:00Z","v":17452,"vw":7.684186},{"c":7.68,"h":7.69,"l":7.66,"n":30,"o":7.66,"t":"2026-10-21T16:10:00Z","v":6483,"vw":7.673951},{"c":7.7195,"h":7.73,"l":7.67,"n":38,"o":7.7,"t":"2026-10-21T16:15:00Z","v":10466,"vw":7.715044},{"c":7.7,"h":7.71,"l":7.69,"n":28,"o":7.71,"t":"2026-10-21T16:20:00Z","v":4282,"vw":7.7022},{"c":7.665,"h":7.69,"l":7.665,"n":14,"o":7.69,"t":"2026-10-21T16:25:00Z","v":2729,"vw":7.66961},{"c":7.69,"h":7.69,"l":7.67,"n":9,"o":7.69,"t":"2026-10-21T16:30:00Z","v":1724,"vw":7.688804},{"c":7.86,"h":7.86,"l":7.68,"n":113,"o":7.68,"t":"2026-10-21T16:35:00Z","v":32758,"vw":7.770088},{"c":7.84,"h":7.89,"l":7.79,"n":242,"o":7.88,"t":"2026-10-21T16:40:00Z","v":60940,"vw":7.823214},{"c":7.78,"h":7.83,"l":7.77,"n":34,"o":7.83,"t":"2026-10-21T16:45:00Z","v":8882,"vw":7.786692},{"c":7.79,"h":7.83,"l":7.7883,"n":25,"o":7.7883,"t":"2026-10-21T16:50:00Z","v":5690,"vw":7.817561},{"c":7.72,"h":7.8,"l":7.72,"n":45,"o":7.8,"t":"2026-10-21T16:55:00Z","v":4768,"vw":7.775799},{"c":7.73,"h":7.74,"l":7.7,"n":77,"o":7.7,"t":"2026-10-21T17:00:00Z","v":10196,"vw":7.721812},{"c":7.73,"h":7.74,"l":7.73,"n":61,"o":7.73,"t":"2026-10-21T17:05:00Z","v":9352,"vw":7.73542},{"c":7.72,"h":7.76,"l":7.72,"n":34,"o":7.73,"t":"2026-10-21T17:10:00Z","v":4453,"vw":7.738421},{"c":7.76,"h":7.76,"l":7.7297,"n":33,"o":7.7297,"t":"2026-10-21T17:15:00Z","v":2313,"vw":7.749693},{"c":7.74,"h":7.77,"l":7.74,"n":31,"o":7.76,"t":"2026-10-21T17:20:00Z","v":4666,"vw":7.759016},{"c":7.705,"h":7.75,"l":7.7,"n":51,"o":7.731,"t":"2026-10-21T17:25:00Z","v":14757,"vw":7.738171},{"c":7.67,"h":7.71,"l":7.66,"n":33,"o":7.71,"t":"2026-10-21T17:30:00Z","v":8294,"vw":7.68036},{"c":7.7,"h":7.7,"l":7.68,"n":22,"o":7.68,"t":"2026-10-21T17:35:00Z","v":3027,"vw":7.689822},{"c":7.67,"h":7.69,"l":7.67,"n":18,"o":7.68,"t":"2026-10-21T17:40:00Z","v":9080,"vw":7.685877},{"c":7.68,"h":7.685,"l":7.66,"n":34,"o":7.6799,"t":"2026-10-21T17:45:00Z","v":3931,"vw":7.675204},{"c":7.685,"h":7.685,"l":7.6701,"n":14,"o":7.68,"t":"2026-10-21T17:50:00Z","v":1285,"vw":7.680615},{"c":7.68,"h":7.69,"l":7.66,"n":36,"o":7.6794,"t":"2026-10-21T17:55:00Z","v":6338,"vw":7.673024},{"c":7.69,"h":7.69,"l":7.67,"n":52,"o":7.67,"t":"2026-10-21T18:00:00Z","v":11355,"vw":7.685359},{"c":7.67,"h":7.69,"l":7.665,"n":25,"o":7.69,"t":"2026-10-21T18:05:00Z","v":24189,"vw":7.677303},{"c":7.65,"h":7.67,"l":7.61,"n":87,"o":7.67,"t":"2026-10-21T18:10:00Z","v":28946,"vw":7.63048},{"c":7.7006,"h":7.7006,"l":7.651,"n":20,"o":7.6585,"t":"2026-10-21T18:15:00Z","v":5860,"vw":7.681407},{"c":7.6502,"h":7.695,"l":7.64,"n":14,"o":7.69,"t":"2026-10-21T18:20:00Z","v":4580,"vw":7.682138},{"c":7.67,"h":7.6709,"l":7.65,"n":13,"o":7.65,"t":"2026-10-21T18:25:00Z","v":8459,"vw":7.653924},{"c":7.65,"h":7.68,"l":7.65,"n":22,"o":7.68,"t":"2026-10-21T18:30:00Z","v":2312,"vw":7.663333},{"c":7.68,"h":7.68,"l":7.66,"n":48,"o":7.67,"t":"2026-10-21T18:35:00Z","v":4041,"vw":7.670091},{"c":7.69,"h":7.7,"l":7.6705,"n":19,"o":7.6705,"t":"2026-10-21T18:40:00Z","v":4478,"vw":7.685243},{"c":7.6,"h":7.68,"l":7.6,"n":20,"o":7.68,"t":"2026-10-21T18:45:00Z","v":4212,"vw":7.628691},{"c":7.59,"h":7.6,"l":7.57,"n":113,"o":7.59,"t":"2026-10-21T18:50:00Z","v":14135,"vw":7.587025},{"c":7.57,"h":7.62,"l":7.56,"n":67,"o":7.615,"t":"2026-10-21T18:55:00Z","v":19541,"vw":7.575494},{"c":7.52,"h":7.555,"l":7.48,"n":95,"o":7.555,"t":"2026-10-21T19:00:00Z","v":49424,"vw":7.516827},{"c":7.48,"h":7.535,"l":7.48,"n":238,"o":7.5,"t":"2026-10-21T19:05:00Z","v":187029,"vw":7.51447},{"c":7.52,"h":7.53,"l":7.45,"n":101,"o":7.47,"t":"2026-10-21T19:10:00Z","v":19961,"vw":7.497896},{"c":7.565,"h":7.59,"l":7.54,"n":95,"o":7.54,"t":"2026-10-21T19:15:00Z","v":22501,"vw":7.571233},{"c":7.57,"h":7.57,"l":7.54,"n":50,"o":7.57,"t":"2026-10-21T19:20:00Z","v":12173,"vw":7.561363},{"c":7.6,"h":7.6,"l":7.58,"n":37,"o":7.58,"t":"2026-10-21T19:25:00Z","v":4242,"vw":7.582401},{"c":7.615,"h":7.615,"l":7.56,"n":69,"o":7.59,"t":"2026-10-21T19:30:00Z","v":18981,"vw":7.591451},{"c":7.62,"h":7.6499,"l":7.615,"n":38,"o":7.615,"t":"2026-10-21T19:35:00Z","v":11811,"vw":7.62664},{"c":7.58,"h":7.6299,"l":7.57,"n":33,"o":7.6299,"t":"2026-10-21T19:40:00Z","v":3493,"vw":7.589033},{"c":7.64,"h":7.64,"l":7.605,"n":61,"o":7.62,"t":"2026-10-21T19:45:00Z","v":9080,"vw":7.622889},{"c":7.57,"h":7.63,"l":7.55,"n":78,"o":7.63,"t":"2026-10-21T19:50:00Z","v":12287,"vw":7.580362},{"c":7.5887,"h":7.625,"l":7.57,"n":160,"o":7.6,"t":"2026-10-21T19:55:00Z","v":89470,"vw":7.58768},{"c":7.6261,"h":7.6261,"l":7.58,"n":15,"o":7.58,"t":"2026-10-21T20:00:00Z","v":10179,"vw":7.598207},{"c":7.5403,"h":7.59,"l":7.5403,"n":26,"o":7.59,"t":"2026-10-21T20:05:00Z","v":6636,"vw":7.556708},{"c":7.51,"h":7.53,"l":7.51,"n":7,"o":7.53,"t":"2026-10-21T20:10:00Z","v":673,"vw":7.517692},{"c":7.5001,"h":7.53,"l":7.5001,"n":16,"o":7.5065,"t":"2026-10-21T20:15:00Z","v":1500,"vw":7.520754},{"c":7.54,"h":7.57,"l":7.53,"n":14,"o":7.57,"t":"2026-10-21T20:20:00Z","v":6292,"vw":7.552395},{"c":7.6,"h":7.61,"l":7.55,"n":17,"o":7.55,"t":"2026-10-21T20:25:00Z","v":2505,"vw":7.586},{"c":7.58,"h":7.58,"l":7.5738,"n":2,"o":7.5738,"t":"2026-10-21T20:30:00Z","v":200,"vw":7.5769},{"c":7.67,"h":7.67,"l":7.61,"n":9,"o":7.61,"t":"2026-10-21T20:40:00Z","v":1030,"vw":7.652097},{"c":7.6891,"h":7.7,"l":7.6601,"n":15,"o":7.67,"t":"2026-10-21T20:45:00Z","v":2592,"vw":7.68907},{"c":7.68,"h":7.69,"l":7.6798,"n":11,"o":7.6798,"t":"2026-10-21T20:50:00Z","v":1780,"vw":7.683471},{"c":7.66,"h":7.66,"l":7.66,"n":5,"o":7.66,"t":"2026-10-21T20:55:00Z","v":775,"vw":7.66},{"c":7.66,"h":7.6998,"l":7.66,"n":3,"o":7.6998,"t":"2026-10-21T21:00:00Z","v":780,"vw":7.675308},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-21T21:05:00Z","v":149,"vw":7.66},{"c":7.63,"h":7.64,"l":7.63,"n":3,"o":7.64,"t":"2026-10-21T21:10:00Z","v":1503,"vw":7.6308},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-21T21:15:00Z","v":115,"vw":7.63},{"c":7.62,"h":7.62,"l":7.62,"n":4,"o":7.62,"t":"2026-10-21T21:20:00Z","v":300,"vw":7.62},{"c":7.691,"h":7.691,"l":7.691,"n":1,"o":7.691,"t":"2026-10-21T21:30:00Z","v":100,"vw":7.691},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-21T21:35:00Z","v":500,"vw":7.62},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-21T21:45:00Z","v":980,"vw":7.65},{"c":7.58,"h":7.58,"l":7.58,"n":5,"o":7.58,"t":"2026-10-21T21:50:00Z","v":214,"vw":7.58},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-21T21:55:00Z","v":400,"vw":7.61},{"c":7.51,"h":7.57,"l":7.51,"n":10,"o":7.57,"t":"2026-10-21T22:00:00Z","v":686,"vw":7.541909},{"c":7.49,"h":7.5,"l":7.49,"n":12,"o":7.5,"t":"2026-10-21T22:05:00Z","v":1886,"vw":7.491304},{"c":7.48,"h":7.54,"l":7.48,"n":6,"o":7.54,"t":"2026-10-21T22:10:00Z","v":2351,"vw":7.483336},{"c":7.4,"h":7.48,"l":7.38,"n":24,"o":7.48,"t":"2026-10-21T22:15:00Z","v":10672,"vw":7.468787},{"c":7.33,"h":7.39,"l":7.33,"n":42,"o":7.37,"t":"2026-10-21T22:20:00Z","v":5135,"vw":7.366588},{"c":7.2955,"h":7.3399,"l":7.2912,"n":22,"o":7.3214,"t":"2026-10-21T22:25:00Z","v":5359,"vw":7.306572},{"c":7.38,"h":7.38,"l":7.29,"n":15,"o":7.32,"t":"2026-10-21T22:30:00Z","v":1268,"vw":7.324015},{"c":7.35,"h":7.38,"l":7.3,"n":9,"o":7.35,"t":"2026-10-21T22:35:00Z","v":1915,"vw":7.326842},{"c":7.3205,"h":7.38,"l":7.3205,"n":7,"o":7.38,"t":"2026-10-21T22:40:00Z","v":2490,"vw":7.3549},{"c":7.3351,"h":7.3351,"l":7.3316,"n":4,"o":7.3326,"t":"2026-10-21T22:50:00Z","v":745,"vw":7.332996},{"c":7.3,"h":7.35,"l":7.3,"n":11,"o":7.35,"t":"2026-10-21T23:00:00Z","v":5220,"vw":7.304459},{"c":7.27,"h":7.29,"l":7.27,"n":5,"o":7.29,"t":"2026-10-21T23:05:00Z","v":497,"vw":7.285},{"c":7.2715,"h":7.2715,"l":7.271,"n":3,"o":7.271,"t":"2026-10-21T23:10:00Z","v":3195,"vw":7.271227},{"c":7.25,"h":7.27,"l":7.25,"n":13,"o":7.27,"t":"2026-10-21T23:15:00Z","v":14824,"vw":7.250763},{"c":7.26,"h":7.26,"l":7.22,"n":5,"o":7.25,"t":"2026-10-21T23:20:00Z","v":5700,"vw":7.238067},{"c":7.24,"h":7.2422,"l":7.24,"n":4,"o":7.24,"t":"2026-10-21T23:25:00Z","v":1051,"vw":7.240733},{"c":7.2413,"h":7.29,"l":7.24,"n":6,"o":7.24,"t":"2026-10-21T23:35:00Z","v":3550,"vw":7.243762},{"c":7.24,"h":7.27,"l":7.24,"n":17,"o":7.27,"t":"2026-10-21T23:50:00Z","v":4164,"vw":7.258149},{"c":7.22,"h":7.25,"l":7.22,"n":5,"o":7.25,"t":"2026-10-21T23:55:00Z","v":700,"vw":7.228658},{"c":6.77,"h":6.93,"l":6.7,"n":105,"o":6.82,"t":"2026-10-22T08:00:00Z","v":24917,"vw":6.7997},{"c":6.74,"h":6.7781,"l":6.69,"n":15,"o":6.7781,"t":"2026-10-22T08:05:00Z","v":5896,"vw":6.717517},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-22T08:10:00Z","v":1033,"vw":6.76},{"c":6.7596,"h":6.81,"l":6.7596,"n":2,"o":6.81,"t":"2026-10-22T08:15:00Z","v":434,"vw":6.771213},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-22T08:25:00Z","v":125,"vw":6.74},{"c":6.84,"h":6.85,"l":6.84,"n":3,"o":6.85,"t":"2026-10-22T08:40:00Z","v":1634,"vw":6.845},{"c":6.8589,"h":6.8595,"l":6.85,"n":6,"o":6.859,"t":"2026-10-22T08:45:00Z","v":909,"vw":6.854233},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-22T08:55:00Z","v":100,"vw":6.75},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-22T09:05:00Z","v":700,"vw":6.76},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-22T09:20:00Z","v":200,"vw":6.75},{"c":6.75,"h":6.75,"l":6.73,"n":9,"o":6.73,"t":"2026-10-22T09:25:00Z","v":2779,"vw":6.732085},{"c":6.7233,"h":6.73,"l":6.7233,"n":13,"o":6.73,"t":"2026-10-22T09:30:00Z","v":3200,"vw":6.72743},{"c":6.73,"h":6.73,"l":6.72,"n":11,"o":6.73,"t":"2026-10-22T09:35:00Z","v":2269,"vw":6.728617},{"c":6.68,"h":6.72,"l":6.67,"n":19,"o":6.72,"t":"2026-10-22T09:40:00Z","v":3013,"vw":6.684638},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-22T09:50:00Z","v":100,"vw":6.73},{"c":6.7114,"h":6.75,"l":6.7114,"n":3,"o":6.74,"t":"2026-10-22T09:55:00Z","v":18770,"vw":6.712808},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T10:15:00Z","v":100,"vw":6.8},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-22T10:20:00Z","v":136,"vw":6.83},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-22T10:25:00Z","v":100,"vw":6.85},{"c":6.85,"h":6.88,"l":6.85,"n":7,"o":6.88,"t":"2026-10-22T10:50:00Z","v":1335,"vw":6.871645},{"c":6.8538,"h":6.87,"l":6.81,"n":34,"o":6.87,"t":"2026-10-22T11:00:00Z","v":15979,"vw":6.834216},{"c":6.85,"h":6.85,"l":6.81,"n":27,"o":6.85,"t":"2026-10-22T11:05:00Z","v":8780,"vw":6.823271},{"c":6.83,"h":6.87,"l":6.83,"n":20,"o":6.83,"t":"2026-10-22T11:10:00Z","v":9950,"vw":6.846263},{"c":6.85,"h":6.86,"l":6.82,"n":9,"o":6.84,"t":"2026-10-22T11:15:00Z","v":14307,"vw":6.831122},{"c":6.8185,"h":6.84,"l":6.8185,"n":19,"o":6.835,"t":"2026-10-22T11:20:00Z","v":4345,"vw":6.836209},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-10-22T11:25:00Z","v":653,"vw":6.8},{"c":6.8785,"h":6.8785,"l":6.781,"n":12,"o":6.781,"t":"2026-10-22T11:30:00Z","v":10172,"vw":6.824656},{"c":6.899,"h":6.9,"l":6.8692,"n":7,"o":6.8692,"t":"2026-10-22T11:35:00Z","v":4755,"vw":6.897246},{"c":6.85,"h":6.9,"l":6.85,"n":11,"o":6.89,"t":"2026-10-22T11:40:00Z","v":2020,"vw":6.866},{"c":6.8538,"h":6.8538,"l":6.8538,"n":2,"o":6.8538,"t":"2026-10-22T11:45:00Z","v":180,"vw":6.8538},{"c":6.8495,"h":6.8597,"l":6.82,"n":7,"o":6.82,"t":"2026-10-22T11:50:00Z","v":1100,"vw":6.83707},{"c":6.82,"h":6.82,"l":6.8031,"n":18,"o":6.82,"t":"2026-10-22T11:55:00Z","v":22957,"vw":6.813569},{"c":6.81,"h":6.84,"l":6.81,"n":32,"o":6.83,"t":"2026-10-22T12:00:00Z","v":4759,"vw":6.824364},{"c":6.81,"h":6.8293,"l":6.8,"n":64,"o":6.82,"t":"2026-10-22T12:05:00Z","v":6016,"vw":6.811557},{"c":6.82,"h":6.83,"l":6.81,"n":30,"o":6.81,"t":"2026-10-22T12:10:00Z","v":4851,"vw":6.815157},{"c":6.8296,"h":6.8296,"l":6.81,"n":6,"o":6.81,"t":"2026-10-22T12:15:00Z","v":2425,"vw":6.810817},{"c":6.82,"h":6.85,"l":6.82,"n":6,"o":6.83,"t":"2026-10-22T12:20:00Z","v":1037,"vw":6.828688},{"c":6.8146,"h":6.84,"l":6.8146,"n":3,"o":6.84,"t":"2026-10-22T12:25:00Z","v":780,"vw":6.817959},{"c":6.79,"h":6.82,"l":6.79,"n":14,"o":6.81,"t":"2026-10-22T12:30:00Z","v":4628,"vw":6.798316},{"c":6.8,"h":6.8,"l":6.78,"n":13,"o":6.79,"t":"2026-10-22T12:35:00Z","v":4923,"vw":6.79332},{"c":6.81,"h":6.81,"l":6.78,"n":27,"o":6.78,"t":"2026-10-22T12:40:00Z","v":5282,"vw":6.792959},{"c":6.78,"h":6.81,"l":6.78,"n":15,"o":6.78,"t":"2026-10-22T12:45:00Z","v":1757,"vw":6.792483},{"c":6.76,"h":6.78,"l":6.75,"n":18,"o":6.76,"t":"2026-10-22T12:50:00Z","v":4379,"vw":6.752099},{"c":6.71,"h":6.7591,"l":6.71,"n":14,"o":6.75,"t":"2026-10-22T12:55:00Z","v":6521,"vw":6.735297},{"c":6.68,"h":6.69,"l":6.68,"n":5,"o":6.69,"t":"2026-10-22T13:00:00Z","v":1012,"vw":6.68126},{"c":6.72,"h":6.72,"l":6.68,"n":5,"o":6.68,"t":"2026-10-22T13:05:00Z","v":1504,"vw":6.691333},{"c":6.7499,"h":6.7791,"l":6.7162,"n":10,"o":6.7791,"t":"2026-10-22T13:10:00Z","v":3322,"vw":6.747378},{"c":6.7,"h":6.71,"l":6.681,"n":17,"o":6.7,"t":"2026-10-22T13:15:00Z","v":3072,"vw":6.698995},{"c":6.73,"h":6.74,"l":6.72,"n":11,"o":6.74,"t":"2026-10-22T13:20:00Z","v":3165,"vw":6.729342},{"c":6.85,"h":6.85,"l":6.69,"n":110,"o":6.73,"t":"2026-10-22T13:25:00Z","v":16784,"vw":6.740227},{"c":6.625,"h":6.86,"l":6.475,"n":969,"o":6.81,"t":"2026-10-22T13:30:00Z","v":242194,"vw":6.681489},{"c":6.77,"h":6.82,"l":6.57,"n":808,"o":6.6128,"t":"2026-10-22T13:35:00Z","v":165709,"vw":6.687141},{"c":6.77,"h":6.82,"l":6.68,"n":794,"o":6.76,"t":"2026-10-22T13:40:00Z","v":181270,"vw":6.747489},{"c":6.74,"h":6.78,"l":6.66,"n":475,"o":6.76,"t":"2026-10-22T13:45:00Z","v":132855,"vw":6.716746},{"c":6.74,"h":6.745,"l":6.63,"n":318,"o":6.74,"t":"2026-10-22T13:50:00Z","v":45618,"vw":6.693837},{"c":6.8,"h":6.83,"l":6.74,"n":284,"o":6.74,"t":"2026-10-22T13:55:00Z","v":68505,"vw":6.797825},{"c":6.8,"h":6.88,"l":6.8,"n":367,"o":6.83,"t":"2026-10-22T14:00:00Z","v":92058,"vw":6.830454},{"c":6.6608,"h":6.8,"l":6.65,"n":176,"o":6.8,"t":"2026-10-22T14:05:00Z","v":57242,"vw":6.682584},{"c":6.62,"h":6.69,"l":6.62,"n":229,"o":6.66,"t":"2026-10-22T14:10:00Z","v":51675,"vw":6.654868},{"c":6.62,"h":6.67,"l":6.5995,"n":173,"o":6.6298,"t":"2026-10-22T14:15:00Z","v":45181,"vw":6.641197},{"c":6.535,"h":6.61,"l":6.52,"n":159,"o":6.605,"t":"2026-10-22T14:20:00Z","v":36082,"vw":6.561991},{"c":6.47,"h":6.56,"l":6.445,"n":564,"o":6.53,"t":"2026-10-22T14:25:00Z","v":202242,"vw":6.469983},{"c":6.44,"h":6.49,"l":6.4,"n":616,"o":6.47,"t":"2026-10-22T14:30:00Z","v":102183,"vw":6.44352},{"c":6.385,"h":6.4659,"l":6.37,"n":122,"o":6.45,"t":"2026-10-22T14:35:00Z","v":45277,"vw":6.417058},{"c":6.39,"h":6.48,"l":6.39,"n":123,"o":6.4356,"t":"2026-10-22T14:40:00Z","v":27401,"vw":6.43746},{"c":6.32,"h":6.395,"l":6.2587,"n":241,"o":6.395,"t":"2026-10-22T14:45:00Z","v":173505,"vw":6.299556},{"c":6.335,"h":6.37,"l":6.27,"n":163,"o":6.31,"t":"2026-10-22T14:50:00Z","v":33789,"vw":6.316777},{"c":6.3,"h":6.33,"l":6.225,"n":388,"o":6.33,"t":"2026-10-22T14:55:00Z","v":107067,"vw":6.27877},{"c":6.2641,"h":6.3473,"l":6.26,"n":189,"o":6.29,"t":"2026-10-22T15:00:00Z","v":56751,"vw":6.299611},{"c":6.22,"h":6.285,"l":6.22,"n":166,"o":6.26,"t":"2026-10-22T15:05:00Z","v":47106,"vw":6.251122},{"c":6.12,"h":6.225,"l":6.1161,"n":470,"o":6.225,"t":"2026-10-22T15:10:00Z","v":84687,"vw":6.158272},{"c":6.22,"h":6.24,"l":6.1299,"n":194,"o":6.1299,"t":"2026-10-22T15:15:00Z","v":82540,"vw":6.19491},{"c":6.24,"h":6.26,"l":6.2117,"n":309,"o":6.22,"t":"2026-10-22T15:20:00Z","v":73216,"vw":6.237318},{"c":6.1214,"h":6.2499,"l":6.1214,"n":371,"o":6.24,"t":"2026-10-22T15:25:00Z","v":152622,"vw":6.202558},{"c":6.14,"h":6.16,"l":6.11,"n":204,"o":6.14,"t":"2026-10-22T15:30:00Z","v":70230,"vw":6.130561},{"c":6.1483,"h":6.18,"l":6.145,"n":135,"o":6.159,"t":"2026-10-22T15:35:00Z","v":55572,"vw":6.154641},{"c":6.15,"h":6.185,"l":6.12,"n":112,"o":6.15,"t":"2026-10-22T15:40:00Z","v":33662,"vw":6.143012},{"c":6.1635,"h":6.1698,"l":6.14,"n":40,"o":6.15,"t":"2026-10-22T15:45:00Z","v":55940,"vw":6.150445}],"history":[{"c":25.249,"h":26.03,"l":24.08,"n":248,"o":25,"t":"2025-09-16T04:00:00Z","v":22173,"vw":24.917882},{"c":25.278,"h":26.5875,"l":23.17,"n":402,"o":25.16,"t":"2025-09-17T04:00:00Z","v":47488,"vw":24.529716},{"c":27.53,"h":30.3824,"l":27,"n":737,"o":28.04,"t":"2025-09-18T04:00:00Z","v":64862,"vw":28.236518},{"c":27.8228,"h":27.98,"l":26,"n":555,"o":27.89,"t":"2025-09-19T04:00:00Z","v":64866,"vw":27.04199},{"c":25.01,"h":28.44,"l":23.48,"n":1121,"o":25.91,"t":"2025-09-22T04:00:00Z","v":99622,"vw":24.923682},{"c":24.32,"h":25.02,"l":21.3911,"n":768,"o":25.01,"t":"2025-09-23T04:00:00Z","v":73943,"vw":23.587601},{"c":20.63,"h":23.0318,"l":19.6825,"n":2031,"o":23.0318,"t":"2025-09-24T04:00:00Z","v":199977,"vw":20.829315},{"c":19.38,"h":20.24,"l":17.67,"n":1454,"o":17.8,"t":"2025-09-25T04:00:00Z","v":137191,"vw":19.009761},{"c":18.81,"h":19.86,"l":17.8106,"n":701,"o":19.86,"t":"2025-09-26T04:00:00Z","v":54670,"vw":18.332198},{"c":19.5,"h":21.22,"l":19.45,"n":1172,"o":20.25,"t":"2025-09-29T04:00:00Z","v":126544,"vw":20.60822},{"c":19.5,"h":20.47,"l":18.62,"n":937,"o":19.93,"t":"2025-09-30T04:00:00Z","v":116518,"vw":19.094923},{"c":19.26,"h":19.29,"l":18.1,"n":947,"o":18.93,"t":"2025-10-01T04:00:00Z","v":103039,"vw":18.671857},{"c":20.55,"h":22.03,"l":19.42,"n":2277,"o":21.32,"t":"2025-10-02T04:00:00Z","v":380035,"vw":21.109899},{"c":18.96,"h":22.15,"l":18.1701,"n":3230,"o":22.08,"t":"2025-10-03T04:00:00Z","v":345473,"vw":19.4835},{"c":19.88,"h":22.035,"l":18.83,"n":2505,"o":21.1,"t":"2025-10-06T04:00:00Z","v":260451,"vw":20.049251},{"c":17.01,"h":19.6,"l":16.44,"n":4259,"o":19.6,"t":"2025-10-07T04:00:00Z","v":460550,"vw":17.632038},{"c":19.85,"h":20,"l":17.085,"n":2485,"o":17.62,"t":"2025-10-08T04:00:00Z","v":322693,"vw":18.641711},{"c":20.49,"h":20.6199,"l":18.91,"n":2254,"o":19.28,"t":"2025-10-09T04:00:00Z","v":264288,"vw":20.041481},{"c":17.28,"h":20.95,"l":17.09,"n":3031,"o":20.95,"t":"2025-10-10T04:00:00Z","v":259243,"vw":18.695628},{"c":19.83,"h":19.98,"l":18.37,"n":1789,"o":18.86,"t":"2025-10-13T04:00:00Z","v":208943,"vw":19.427946},{"c":14.6,"h":20.305,"l":14.4,"n":6499,"o":18.65,"t":"2025-10-14T04:00:00Z","v":730286,"vw":16.984415},{"c":14.83,"h":16.4589,"l":14.35,"n":3310,"o":16.03,"t":"2025-10-15T04:00:00Z","v":316008,"vw":15.365747},{"c":16.08,"h":16.15,"l":14.84,"n":2071,"o":15.59,"t":"2025-10-16T04:00:00Z","v":268185,"vw":15.586082},{"c":17.63,"h":17.76,"l":14.8,"n":3522,"o":15.3,"t":"2025-10-17T04:00:00Z","v":362299,"vw":16.785066},{"c":19.72,"h":20.15,"l":18.61,"n":3260,"o":18.69,"t":"2025-10-20T04:00:00Z","v":347969,"vw":19.336892},{"c":17.64,"h":19.93,"l":17.26,"n":1768,"o":19.45,"t":"2025-10-21T04:00:00Z","v":260442,"vw":18.165631},{"c":16.05,"h":18.671,"l":14.88,"n":1802,"o":17.45,"t":"2025-10-22T04:00:00Z","v":180806,"vw":16.275919},{"c":19.08,"h":19.3399,"l":15.6,"n":2241,"o":15.6,"t":"2025-10-23T04:00:00Z","v":275591,"vw":18.568174},{"c":20.41,"h":22.5,"l":20.1,"n":6042,"o":20.72,"t":"2025-10-24T04:00:00Z","v":841440,"vw":21.245553},{"c":20.2,"h":22.24,"l":19.85,"n":1772,"o":22.24,"t":"2025-10-27T04:00:00Z","v":184834,"vw":20.737011},{"c":21.98,"h":22.37,"l":20.12,"n":1921,"o":20.81,"t":"2025-10-28T04:00:00Z","v":179606,"vw":21.344368},{"c":24.59,"h":24.8052,"l":22.62,"n":3030,"o":22.75,"t":"2025-10-29T04:00:00Z","v":258014,"vw":23.861272},{"c":23.11,"h":26.695,"l":22.7601,"n":2816,"o":23.49,"t":"2025-10-30T04:00:00Z","v":266578,"vw":24.625385},{"c":28.9,"h":30.6,"l":24.475,"n":4925,"o":25.37,"t":"2025-10-31T04:00:00Z","v":479839,"vw":28.650856},{"c":26.87,"h":30.25,"l":26.02,"n":4183,"o":30.25,"t":"2025-11-03T05:00:00Z","v":386722,"vw":28.225997},{"c":21.89,"h":26.09,"l":21.8865,"n":2589,"o":23.72,"t":"2025-11-04T05:00:00Z","v":264751,"vw":23.760569},{"c":24.33,"h":24.83,"l":23,"n":2623,"o":23.7,"t":"2025-11-05T05:00:00Z","v":270045,"vw":23.947029},{"c":21.47,"h":25.86,"l":21.311,"n":2965,"o":24.52,"t":"2025-11-06T05:00:00Z","v":262664,"vw":22.946466},{"c":21.64,"h":21.64,"l":17.13,"n":2834,"o":20,"t":"2025-11-07T05:00:00Z","v":284673,"vw":18.904097},{"c":23.26,"h":24.42,"l":21.8,"n":2077,"o":24.42,"t":"2025-11-10T05:00:00Z","v":171201,"vw":22.880061},{"c":20.15,"h":22.3287,"l":19.7739,"n":2510,"o":22.24,"t":"2025-11-11T05:00:00Z","v":195854,"vw":20.720446},{"c":20.64,"h":21.4,"l":19,"n":2051,"o":21.25,"t":"2025-11-12T05:00:00Z","v":254451,"vw":20.063157},{"c":16.15,"h":19.66,"l":14.6018,"n":3724,"o":19.66,"t":"2025-11-13T05:00:00Z","v":346854,"vw":16.288748},{"c":16.63,"h":18.0199,"l":13.77,"n":2982,"o":14.41,"t":"2025-11-14T05:00:00Z","v":455096,"vw":16.815638},{"c":16.71,"h":17.4999,"l":15.76,"n":1560,"o":16.1,"t":"2025-11-17T05:00:00Z","v":194287,"vw":16.760481},{"c":15.28,"h":16.4,"l":14.86,"n":1827,"o":15.6,"t":"2025-11-18T05:00:00Z","v":269406,"vw":15.668196},{"c":15.79,"h":16.8383,"l":14.75,"n":1665,"o":15.28,"t":"2025-11-19T05:00:00Z","v":274993,"vw":15.975783},{"c":14.27,"h":19.33,"l":13.9501,"n":3795,"o":18.375,"t":"2025-11-20T05:00:00Z","v":582544,"vw":17.381573},{"c":13.91,"h":14.61,"l":11.96,"n":2810,"o":13.64,"t":"2025-11-21T05:00:00Z","v":493739,"vw":13.627897},{"c":17.49,"h":17.77,"l":14.61,"n":2262,"o":14.61,"t":"2025-11-24T05:00:00Z","v":235302,"vw":16.807227},{"c":18.28,"h":18.34,"l":14.8044,"n":1541,"o":16.5,"t":"2025-11-25T05:00:00Z","v":207215,"vw":16.178235},{"c":20.74,"h":21.3,"l":18.84,"n":2854,"o":19,"t":"2025-11-26T05:00:00Z","v":352008,"vw":20.264347},{"c":24.11,"h":24.1693,"l":21.4,"n":2456,"o":21.68,"t":"2025-11-28T05:00:00Z","v":260423,"vw":23.216952},{"c":22.45,"h":25.71,"l":22.35,"n":6237,"o":22.84,"t":"2025-12-01T05:00:00Z","v":609315,"vw":24.155603},{"c":26.62,"h":33.3,"l":26.51,"n":12834,"o":28.6,"t":"2025-12-02T05:00:00Z","v":1225977,"vw":29.795152},{"c":27.05,"h":27.25,"l":23.2,"n":4853,"o":27.03,"t":"2025-12-03T05:00:00Z","v":431381,"vw":25.453786},{"c":24.58,"h":26.895,"l":23.37,"n":4121,"o":26.35,"t":"2025-12-04T05:00:00Z","v":414600,"vw":24.655352},{"c":23.33,"h":25.96,"l":22.7,"n":2251,"o":25.69,"t":"2025-12-05T05:00:00Z","v":179671,"vw":24.071469},{"c":24.12,"h":24.5163,"l":21.51,"n":3416,"o":24.38,"t":"2025-12-08T05:00:00Z","v":303391,"vw":22.739287},{"c":21.69,"h":23.385,"l":20.7,"n":4080,"o":23.21,"t":"2025-12-09T05:00:00Z","v":558967,"vw":21.721576},{"c":18.56,"h":21.46,"l":18,"n":6422,"o":21.46,"t":"2025-12-10T05:00:00Z","v":750157,"vw":19.014761},{"c":17.71,"h":18.95,"l":16.44,"n":4401,"o":18.9,"t":"2025-12-11T05:00:00Z","v":583739,"vw":17.339015},{"c":15.28,"h":17.39,"l":14.9544,"n":5285,"o":16.97,"t":"2025-12-12T05:00:00Z","v":616272,"vw":15.765631},{"c":14.91,"h":16.04,"l":14.68,"n":2550,"o":16.04,"t":"2025-12-15T05:00:00Z","v":257794,"vw":15.324642},{"c":14.53,"h":14.92,"l":13.8803,"n":2961,"o":14.5,"t":"2025-12-16T05:00:00Z","v":362119,"vw":14.380169},{"c":13.25,"h":15.23,"l":12.965,"n":4302,"o":14.96,"t":"2025-12-17T05:00:00Z","v":642032,"vw":14.121032},{"c":14.06,"h":14.99,"l":13.765,"n":2377,"o":14.57,"t":"2025-12-18T05:00:00Z","v":374370,"vw":14.346792},{"c":16.51,"h":16.6878,"l":14.6797,"n":3158,"o":14.83,"t":"2025-12-19T05:00:00Z","v":499111,"vw":15.650104},{"c":16.59,"h":17.77,"l":16.05,"n":3353,"o":17.68,"t":"2025-12-22T05:00:00Z","v":486237,"vw":16.702564},{"c":15.94,"h":16.45,"l":14.89,"n":3259,"o":15.77,"t":"2025-12-23T05:00:00Z","v":555698,"vw":15.829691},{"c":16.31,"h":16.8,"l":15.73,"n":2881,"o":15.73,"t":"2025-12-24T05:00:00Z","v":449504,"vw":16.494074},{"c":15.24,"h":16.76,"l":15.22,"n":1843,"o":16.76,"t":"2025-12-26T05:00:00Z","v":260964,"vw":15.736107},{"c":15.17,"h":15.3,"l":14.21,"n":2441,"o":14.42,"t":"2025-12-29T05:00:00Z","v":306508,"vw":14.793467},{"c":15.2,"h":15.8,"l":14.81,"n":1665,"o":15,"t":"2025-12-30T05:00:00Z","v":229367,"vw":15.437458},{"c":15.05,"h":15.46,"l":14.83,"n":1456,"o":15.12,"t":"2025-12-31T05:00:00Z","v":192875,"vw":15.137341},{"c":14.87,"h":16.6,"l":14.38,"n":3376,"o":15.9,"t":"2026-01-02T05:00:00Z","v":530231,"vw":15.080662},{"c":14.27,"h":15.73,"l":12.78,"n":8933,"o":15.43,"t":"2026-01-05T05:00:00Z","v":1164484,"vw":13.676574},{"c":12.76,"h":14.14,"l":12.0886,"n":6885,"o":14.14,"t":"2026-01-06T05:00:00Z","v":943291,"vw":12.885023},{"c":14.25,"h":14.68,"l":11.225,"n":8372,"o":12.03,"t":"2026-01-07T05:00:00Z","v":1129811,"vw":13.184729},{"c":14.38,"h":14.6499,"l":13.0718,"n":4503,"o":14.24,"t":"2026-01-08T05:00:00Z","v":705312,"vw":14.09547},{"c":16.2,"h":17.6199,"l":14.791,"n":8820,"o":15.08,"t":"2026-01-09T05:00:00Z","v":1159324,"vw":16.616006},{"c":17.36,"h":17.45,"l":15.56,"n":4672,"o":15.85,"t":"2026-01-12T05:00:00Z","v":566183,"vw":16.711286},{"c":18.54,"h":19.28,"l":17.05,"n":6292,"o":17.6,"t":"2026-01-13T05:00:00Z","v":732580,"vw":18.341371},{"c":17.55,"h":18.21,"l":15.61,"n":7066,"o":18.21,"t":"2026-01-14T05:00:00Z","v":766028,"vw":16.589204},{"c":15.79,"h":19.28,"l":15.7804,"n":6430,"o":18.8,"t":"2026-01-15T05:00:00Z","v":880004,"vw":17.496685},{"c":16.13,"h":17.07,"l":15.78,"n":3953,"o":16.17,"t":"2026-01-16T05:00:00Z","v":504944,"vw":16.495286},{"c":16.69,"h":17.83,"l":14.73,"n":5041,"o":14.73,"t":"2026-01-20T05:00:00Z","v":814786,"vw":16.598706},{"c":13.62,"h":16.76,"l":12.53,"n":10487,"o":16.63,"t":"2026-01-21T05:00:00Z","v":1915896,"vw":14.138322},{"c":12.8,"h":14.53,"l":12.29,"n":7210,"o":14.42,"t":"2026-01-22T05:00:00Z","v":1429893,"vw":12.926285},{"c":12.54,"h":13.35,"l":12.0401,"n":3508,"o":12.89,"t":"2026-01-23T05:00:00Z","v":574364,"vw":12.634539},{"c":11.52,"h":12.6,"l":11.37,"n":3793,"o":12.05,"t":"2026-01-26T05:00:00Z","v":726877,"vw":11.962245},{"c":11.74,"h":12.3499,"l":11.42,"n":3190,"o":11.86,"t":"2026-01-27T05:00:00Z","v":607483,"vw":11.896888},{"c":11.78,"h":12.5705,"l":11.13,"n":4058,"o":12.1,"t":"2026-01-28T05:00:00Z","v":811669,"vw":11.573085},{"c":11.7,"h":12.85,"l":10.6,"n":3814,"o":12.21,"t":"2026-01-29T05:00:00Z","v":756887,"vw":11.332047},{"c":10.9,"h":12.182,"l":10.6323,"n":2899,"o":11.35,"t":"2026-01-30T05:00:00Z","v":613894,"vw":11.520614},{"c":9.97,"h":10.6599,"l":9.76,"n":2954,"o":10.4,"t":"2026-02-02T05:00:00Z","v":394526,"vw":10.196799},{"c":8.6,"h":10.65,"l":7.5,"n":5923,"o":10.13,"t":"2026-02-03T05:00:00Z","v":1170609,"vw":8.443568},{"c":6.37,"h":8.06,"l":6.0372,"n":6327,"o":7.98,"t":"2026-02-04T05:00:00Z","v":1323479,"vw":6.751829},{"c":6.47,"h":6.986,"l":6.14,"n":3551,"o":6.21,"t":"2026-02-05T05:00:00Z","v":952445,"vw":6.56949},{"c":8.26,"h":8.53,"l":7.07,"n":4615,"o":7.2,"t":"2026-02-06T05:00:00Z","v":1142598,"vw":8.011546},{"c":10.03,"h":10.14,"l":8.19,"n":17026,"o":8.64,"t":"2026-02-09T05:00:00Z","v":2155916,"vw":9.616462},{"c":11.84,"h":12.93,"l":11.28,"n":12813,"o":12.93,"t":"2026-02-10T05:00:00Z","v":2649156,"vw":12.069232},{"c":10.73,"h":11.81,"l":9.1501,"n":8913,"o":11.71,"t":"2026-02-11T05:00:00Z","v":1865113,"vw":10.084023},{"c":9.65,"h":11.205,"l":9.56,"n":5282,"o":11.11,"t":"2026-02-12T05:00:00Z","v":921736,"vw":10.203734},{"c":9.56,"h":9.9099,"l":8.83,"n":4113,"o":9.59,"t":"2026-02-13T05:00:00Z","v":917656,"vw":9.464717},{"c":10.11,"h":10.4,"l":8.43,"n":3166,"o":8.87,"t":"2026-02-17T05:00:00Z","v":832191,"vw":9.512831},{"c":10.59,"h":11.27,"l":9.57,"n":3032,"o":9.94,"t":"2026-02-18T05:00:00Z","v":691568,"vw":10.708018},{"c":11.04,"h":11.19,"l":10.435,"n":3071,"o":10.79,"t":"2026-02-19T05:00:00Z","v":553232,"vw":10.824897},{"c":9.92,"h":11.16,"l":9.8168,"n":4360,"o":10.56,"t":"2026-02-20T05:00:00Z","v":808306,"vw":10.294705},{"c":9.91,"h":9.91,"l":9.0701,"n":2955,"o":9.56,"t":"2026-02-23T05:00:00Z","v":593356,"vw":9.45203},{"c":9.4,"h":10.11,"l":9.24,"n":3040,"o":9.9,"t":"2026-02-24T05:00:00Z","v":612832,"vw":9.663268},{"c":9.8,"h":9.97,"l":8.44,"n":4569,"o":9.11,"t":"2026-02-25T05:00:00Z","v":855426,"vw":9.118092},{"c":8.36,"h":9.9,"l":7.8,"n":6963,"o":9.835,"t":"2026-02-26T05:00:00Z","v":1324025,"vw":8.411904},{"c":8.05,"h":8.12,"l":7.575,"n":7642,"o":7.89,"t":"2026-02-27T05:00:00Z","v":2228081,"vw":7.936119},{"c":8.38,"h":8.49,"l":7.26,"n":13915,"o":7.46,"t":"2026-03-02T05:00:00Z","v":2931772,"vw":8.217836},{"c":5.85,"h":6.55,"l":5.15,"n":21335,"o":6.48,"t":"2026-03-03T05:00:00Z","v":6795150,"vw":5.651798},{"c":6.47,"h":7.03,"l":6.0205,"n":7779,"o":6.32,"t":"2026-03-04T05:00:00Z","v":2734559,"vw":6.697386},{"c":8,"h":8.17,"l":7.26,"n":10520,"o":7.32,"t":"2026-03-05T05:00:00Z","v":2833130,"vw":7.79624},{"c":7.33,"h":8.42,"l":7.162,"n":7583,"o":7.4,"t":"2026-03-06T05:00:00Z","v":1743882,"vw":7.95479},{"c":8.12,"h":8.13,"l":6.69,"n":4383,"o":6.77,"t":"2026-03-09T04:00:00Z","v":1199686,"vw":7.357742},{"c":22.78,"h":24.39,"l":22.4322,"n":2059,"o":24.39,"t":"2026-03-10T04:00:00Z","v":213846,"vw":23.411068},{"c":24.17,"h":26.21,"l":22.89,"n":6978,"o":22.89,"t":"2026-03-11T04:00:00Z","v":617788,"vw":25.135549},{"c":22.4,"h":23.66,"l":21.4,"n":3674,"o":23.13,"t":"2026-03-12T04:00:00Z","v":310391,"vw":22.401243},{"c":24.94,"h":24.94,"l":22.95,"n":2399,"o":23.14,"t":"2026-03-13T04:00:00Z","v":277020,"vw":24.129194},{"c":24.65,"h":27.1,"l":22.7,"n":3685,"o":25.56,"t":"2026-03-16T04:00:00Z","v":378671,"vw":24.582696},{"c":19.16,"h":28.25,"l":18.4,"n":18286,"o":26.25,"t":"2026-03-17T04:00:00Z","v":1638361,"vw":20.614079},{"c":18.29,"h":20.18,"l":18.06,"n":9131,"o":18.4,"t":"2026-03-18T04:00:00Z","v":880970,"vw":18.889473},{"c":20.2,"h":20.42,"l":17.46,"n":4841,"o":17.51,"t":"2026-03-19T04:00:00Z","v":688400,"vw":19.242006},{"c":18.72,"h":19.75,"l":18.1192,"n":3010,"o":19.64,"t":"2026-03-20T04:00:00Z","v":385240,"vw":18.968785},{"c":19.48,"h":21.2,"l":18.63,"n":4075,"o":19.51,"t":"2026-03-23T04:00:00Z","v":550875,"vw":20.106832},{"c":17.75,"h":19.135,"l":16.9001,"n":3925,"o":18.95,"t":"2026-03-24T04:00:00Z","v":449601,"vw":17.735024},{"c":18.93,"h":19,"l":17.92,"n":1890,"o":18.365,"t":"2026-03-25T04:00:00Z","v":262626,"vw":18.499416},{"c":16.2,"h":18.034,"l":16.08,"n":3236,"o":17.92,"t":"2026-03-26T04:00:00Z","v":372905,"vw":16.730294},{"c":15.77,"h":16.45,"l":15.2,"n":2095,"o":15.91,"t":"2026-03-27T04:00:00Z","v":298426,"vw":15.806306},{"c":13.25,"h":15.9,"l":12.87,"n":1943,"o":15.71,"t":"2026-03-30T04:00:00Z","v":184963,"vw":14.060112},{"c":15.11,"h":15.1581,"l":13.4,"n":1679,"o":13.82,"t":"2026-03-31T04:00:00Z","v":328993,"vw":14.261517},{"c":15.71,"h":16.665,"l":15.44,"n":1624,"o":15.86,"t":"2026-04-01T04:00:00Z","v":271880,"vw":15.96429},{"c":17.59,"h":17.85,"l":14.17,"n":2038,"o":14.27,"t":"2026-04-02T04:00:00Z","v":274767,"vw":16.720542},{"c":17.83,"h":19.22,"l":17.52,"n":1246,"o":17.52,"t":"2026-04-06T04:00:00Z","v":225047,"vw":18.220259},{"c":19.36,"h":19.384,"l":17.43,"n":1554,"o":17.45,"t":"2026-04-07T04:00:00Z","v":207862,"vw":18.413635},{"c":20.6,"h":22.3,"l":19.435,"n":2386,"o":22,"t":"2026-04-08T04:00:00Z","v":376204,"vw":20.755114},{"c":19.71,"h":21.48,"l":19.0632,"n":1740,"o":20.74,"t":"2026-04-09T04:00:00Z","v":187140,"vw":19.996068},{"c":24.03,"h":25,"l":19.98,"n":4726,"o":20.04,"t":"2026-04-10T04:00:00Z","v":602114,"vw":23.115944},{"c":29.98,"h":30.55,"l":25.7,"n":10276,"o":25.85,"t":"2026-04-13T04:00:00Z","v":1153412,"vw":29.043113},{"c":41.27,"h":42.98,"l":36.51,"n":15369,"o":38.94,"t":"2026-04-14T04:00:00Z","v":1646210,"vw":39.678512},{"c":45.81,"h":46.01,"l":41.5,"n":7822,"o":43.17,"t":"2026-04-15T04:00:00Z","v":752711,"vw":43.320384},{"c":40.44,"h":44.73,"l":37.32,"n":9261,"o":43.23,"t":"2026-04-16T04:00:00Z","v":849965,"vw":39.369275},{"c":41.35,"h":43.4,"l":37.0267,"n":7367,"o":43.07,"t":"2026-04-17T04:00:00Z","v":675186,"vw":39.179234},{"c":48.75,"h":48.75,"l":40.87,"n":6135,"o":40.87,"t":"2026-04-20T04:00:00Z","v":544922,"vw":44.306868},{"c":53.63,"h":54,"l":48.61,"n":9491,"o":51.66,"t":"2026-04-21T04:00:00Z","v":833019,"vw":51.571721},{"c":57.2,"h":58.345,"l":53.6701,"n":5320,"o":55.35,"t":"2026-04-22T04:00:00Z","v":379756,"vw":55.880846},{"c":54.48,"h":59.22,"l":50.74,"n":5246,"o":54.81,"t":"2026-04-23T04:00:00Z","v":407607,"vw":55.327591},{"c":60,"h":62.46,"l":55.37,"n":4902,"o":56.71,"t":"2026-04-24T04:00:00Z","v":323335,"vw":59.544159},{"c":51.06,"h":58.67,"l":48.6,"n":6825,"o":58.67,"t":"2026-04-27T04:00:00Z","v":414878,"vw":50.754721},{"c":43.05,"h":49.645,"l":42.34,"n":4837,"o":43.46,"t":"2026-04-28T04:00:00Z","v":349567,"vw":44.232431},{"c":48,"h":48,"l":42.5,"n":3200,"o":45.02,"t":"2026-04-29T04:00:00Z","v":233779,"vw":45.709448},{"c":47.33,"h":50.5068,"l":43.575,"n":3159,"o":49.87,"t":"2026-04-30T04:00:00Z","v":280847,"vw":46.49129},{"c":52.48,"h":52.8599,"l":45.87,"n":3837,"o":47.63,"t":"2026-05-01T04:00:00Z","v":326520,"vw":49.539386},{"c":50.01,"h":54.6,"l":49.51,"n":3138,"o":54.14,"t":"2026-05-04T04:00:00Z","v":272794,"vw":51.767306},{"c":57.53,"h":61,"l":52.15,"n":4434,"o":52.15,"t":"2026-05-05T04:00:00Z","v":373637,"vw":57.153043},{"c":60.29,"h":60.93,"l":52.075,"n":5213,"o":60.93,"t":"2026-05-06T04:00:00Z","v":457172,"vw":55.850001},{"c":54.17,"h":62.7743,"l":52.97,"n":4827,"o":59.5,"t":"2026-05-07T04:00:00Z","v":282842,"vw":56.537687},{"c":54.58,"h":58.99,"l":51.24,"n":3525,"o":56.93,"t":"2026-05-08T04:00:00Z","v":257533,"vw":53.796789},{"c":66.73,"h":67.19,"l":54.27,"n":5392,"o":54.73,"t":"2026-05-11T04:00:00Z","v":528789,"vw":61.982715},{"c":59.36,"h":66.3,"l":49.9406,"n":5416,"o":62.28,"t":"2026-05-12T04:00:00Z","v":376074,"vw":57.945955},{"c":54.11,"h":62,"l":52,"n":6449,"o":62,"t":"2026-05-13T04:00:00Z","v":445229,"vw":54.49831},{"c":51,"h":52.84,"l":48,"n":5848,"o":52.84,"t":"2026-05-14T04:00:00Z","v":404641,"vw":50.135037},{"c":44.05,"h":47.3326,"l":43.88,"n":5094,"o":46.81,"t":"2026-05-15T04:00:00Z","v":299858,"vw":45.57048},{"c":36.07,"h":45.13,"l":33.11,"n":10614,"o":45.13,"t":"2026-05-18T04:00:00Z","v":672851,"vw":36.364616},{"c":42.07,"h":43.23,"l":32.7436,"n":5719,"o":34.17,"t":"2026-05-19T04:00:00Z","v":548650,"vw":38.926676},{"c":48.93,"h":51.165,"l":43.3,"n":5811,"o":43.53,"t":"2026-05-20T04:00:00Z","v":539231,"vw":47.895776},{"c":54.57,"h":55.5999,"l":47.5,"n":5304,"o":48.11,"t":"2026-05-21T04:00:00Z","v":482137,"vw":53.736458},{"c":68.27,"h":68.71,"l":55.41,"n":7919,"o":56,"t":"2026-05-22T04:00:00Z","v":653287,"vw":63.889774},{"c":70.61,"h":77.855,"l":64.05,"n":7492,"o":74.9,"t":"2026-05-26T04:00:00Z","v":575692,"vw":69.957928},{"c":70.215,"h":72.88,"l":63.49,"n":4228,"o":72.17,"t":"2026-05-27T04:00:00Z","v":217980,"vw":67.323698},{"c":70.73,"h":75.3231,"l":64.81,"n":4404,"o":69.61,"t":"2026-05-28T04:00:00Z","v":275578,"vw":71.383462},{"c":79.67,"h":82.77,"l":72.51,"n":7514,"o":72.51,"t":"2026-05-29T04:00:00Z","v":504028,"vw":77.219177},{"c":73.31,"h":84.1029,"l":71.1369,"n":35751,"o":82.6,"t":"2026-06-01T04:00:00Z","v":1828697,"vw":76.416426},{"c":74.39,"h":85,"l":63,"n":38796,"o":67.88,"t":"2026-06-02T04:00:00Z","v":2403369,"vw":70.117637},{"c":64.84,"h":78.69,"l":58.385,"n":23941,"o":75.5,"t":"2026-06-03T04:00:00Z","v":1554240,"vw":63.556539},{"c":66.86,"h":73.2,"l":56.0963,"n":12511,"o":58.39,"t":"2026-06-04T04:00:00Z","v":820156,"vw":66.001126},{"c":60.18,"h":77.3463,"l":58.22,"n":19597,"o":60.88,"t":"2026-06-05T04:00:00Z","v":1799455,"vw":68.279891},{"c":69.14,"h":72.45,"l":63.1491,"n":9455,"o":66.5,"t":"2026-06-08T04:00:00Z","v":636282,"vw":69.351704},{"c":76.99,"h":88.32,"l":61.5,"n":21435,"o":72.89,"t":"2026-06-09T04:00:00Z","v":1828530,"vw":75.994278},{"c":78.72,"h":94.5,"l":72.5,"n":16322,"o":74.99,"t":"2026-06-10T04:00:00Z","v":1212363,"vw":85.392316},{"c":97.18,"h":99.19,"l":82.42,"n":14755,"o":84.07,"t":"2026-06-11T04:00:00Z","v":1008131,"vw":93.273362},{"c":87,"h":101.24,"l":80,"n":12984,"o":100.69,"t":"2026-06-12T04:00:00Z","v":793713,"vw":87.505342},{"c":92.57,"h":95.66,"l":81.5401,"n":9501,"o":95,"t":"2026-06-15T04:00:00Z","v":621626,"vw":88.901522},{"c":78.07,"h":91.7399,"l":78.07,"n":9016,"o":89.17,"t":"2026-06-16T04:00:00Z","v":544889,"vw":85.122673},{"c":84.85,"h":92.82,"l":80.89,"n":7585,"o":84.58,"t":"2026-06-17T04:00:00Z","v":549884,"vw":88.866551},{"c":99.41,"h":102,"l":87,"n":6467,"o":91.41,"t":"2026-06-18T04:00:00Z","v":427185,"vw":93.825178},{"c":122.82,"h":126.88,"l":110.8701,"n":9067,"o":111.6,"t":"2026-06-22T04:00:00Z","v":468448,"vw":120.446467},{"c":97.64,"h":119.99,"l":92.51,"n":10089,"o":119.99,"t":"2026-06-23T04:00:00Z","v":544438,"vw":97.814913},{"c":94,"h":106,"l":89.225,"n":7622,"o":104.06,"t":"2026-06-24T04:00:00Z","v":465229,"vw":95.644386},{"c":94.65,"h":110.14,"l":88.55,"n":6619,"o":109.8,"t":"2026-06-25T04:00:00Z","v":431003,"vw":97.221963},{"c":75.835,"h":90,"l":69.05,"n":10246,"o":88.75,"t":"2026-06-26T04:00:00Z","v":534830,"vw":80.906825},{"c":78.09,"h":79.15,"l":66,"n":7412,"o":74.88,"t":"2026-06-29T04:00:00Z","v":460511,"vw":73.548281},{"c":94.96,"h":97.0581,"l":77.46,"n":8428,"o":79.82,"t":"2026-06-30T04:00:00Z","v":498794,"vw":91.277937},{"c":85.68,"h":94.4616,"l":82.48,"n":5328,"o":92.2,"t":"2026-07-01T04:00:00Z","v":353325,"vw":88.235946},{"c":74.11,"h":98.35,"l":69.1,"n":11170,"o":87.66,"t":"2026-07-02T04:00:00Z","v":799524,"vw":80.654953},{"c":89.08,"h":98.1502,"l":78.44,"n":8779,"o":81.58,"t":"2026-07-06T04:00:00Z","v":609151,"vw":91.561012},{"c":75.95,"h":81.34,"l":69.2585,"n":10120,"o":79.56,"t":"2026-07-07T04:00:00Z","v":733999,"vw":73.807111},{"c":83.43,"h":87.19,"l":72.875,"n":7218,"o":72.94,"t":"2026-07-08T04:00:00Z","v":492583,"vw":81.521478},{"c":88.01,"h":96.95,"l":85.6,"n":8463,"o":93.62,"t":"2026-07-09T04:00:00Z","v":515940,"vw":92.004849},{"c":83.3,"h":90,"l":80.12,"n":4845,"o":85.4,"t":"2026-07-10T04:00:00Z","v":264738,"vw":84.022111},{"c":69.56,"h":79.4,"l":68.77,"n":8612,"o":76.67,"t":"2026-07-13T04:00:00Z","v":573117,"vw":72.025917},{"c":68.76,"h":79.28,"l":68.74,"n":6062,"o":79.28,"t":"2026-07-14T04:00:00Z","v":363345,"vw":71.978078},{"c":65,"h":70.78,"l":58.06,"n":6787,"o":70.78,"t":"2026-07-15T04:00:00Z","v":367173,"vw":62.381106},{"c":52.71,"h":60.89,"l":49.68,"n":6077,"o":58.37,"t":"2026-07-16T04:00:00Z","v":390495,"vw":53.364467},{"c":50,"h":53.8,"l":41.69,"n":6147,"o":45.66,"t":"2026-07-17T04:00:00Z","v":452460,"vw":47.406605},{"c":55.01,"h":59.51,"l":54.3451,"n":3642,"o":55,"t":"2026-07-20T04:00:00Z","v":209510,"vw":56.463435},{"c":15.17,"h":15.38,"l":14.31,"n":5069,"o":15.25,"t":"2026-07-21T04:00:00Z","v":1240151,"vw":14.986758},{"c":15.75,"h":16.28,"l":14.1506,"n":3992,"o":14.47,"t":"2026-07-22T04:00:00Z","v":952822,"vw":15.876046},{"c":17.05,"h":17.63,"l":15.18,"n":5004,"o":15.18,"t":"2026-07-23T04:00:00Z","v":922338,"vw":16.640468},{"c":13.65,"h":16.16,"l":13.1054,"n":6938,"o":16,"t":"2026-07-24T04:00:00Z","v":1626641,"vw":14.09708},{"c":12.89,"h":14.42,"l":11.56,"n":6252,"o":14.22,"t":"2026-07-27T04:00:00Z","v":1290486,"vw":12.584194},{"c":10.91,"h":11.8,"l":10.0501,"n":5175,"o":11.64,"t":"2026-07-28T04:00:00Z","v":1153658,"vw":11.022589},{"c":9.21,"h":11.1233,"l":9.21,"n":6153,"o":10.65,"t":"2026-07-29T04:00:00Z","v":1254041,"vw":9.973132},{"c":11.78,"h":11.7866,"l":10.19,"n":5429,"o":10.2,"t":"2026-07-30T04:00:00Z","v":1433887,"vw":11.201058},{"c":12.445,"h":13.6,"l":11.595,"n":9839,"o":13.6,"t":"2026-07-31T04:00:00Z","v":1673579,"vw":12.661662},{"c":13.76,"h":13.967,"l":11.0981,"n":5654,"o":11.68,"t":"2026-08-03T04:00:00Z","v":1164080,"vw":12.74769},{"c":16.2,"h":16.8,"l":14.55,"n":9902,"o":15.28,"t":"2026-08-04T04:00:00Z","v":1318198,"vw":15.980508},{"c":14.5,"h":17.4288,"l":14.35,"n":6638,"o":15.51,"t":"2026-08-05T04:00:00Z","v":1008222,"vw":15.572989},{"c":15.13,"h":16.195,"l":12.61,"n":6740,"o":13.2,"t":"2026-08-06T04:00:00Z","v":978504,"vw":15.278272},{"c":17.67,"h":17.71,"l":15.315,"n":6887,"o":16.53,"t":"2026-08-07T04:00:00Z","v":867866,"vw":16.858309},{"c":16.34,"h":19.8,"l":16.32,"n":8412,"o":18.27,"t":"2026-08-10T04:00:00Z","v":1014371,"vw":18.041988},{"c":17.35,"h":17.355,"l":16,"n":2794,"o":16.63,"t":"2026-08-11T04:00:00Z","v":353630,"vw":16.750339},{"c":20.17,"h":21.4999,"l":18.38,"n":10963,"o":19.53,"t":"2026-08-12T04:00:00Z","v":1379907,"vw":20.213233},{"c":19.92,"h":22.85,"l":19.3,"n":8152,"o":19.93,"t":"2026-08-13T04:00:00Z","v":832302,"vw":21.418577},{"c":18.95,"h":20.07,"l":18.07,"n":6824,"o":20.07,"t":"2026-08-14T04:00:00Z","v":850338,"vw":18.776085},{"c":22.31,"h":22.8,"l":20.83,"n":7907,"o":21.01,"t":"2026-08-17T04:00:00Z","v":1125984,"vw":21.876724},{"c":16.51,"h":20.025,"l":15.63,"n":11629,"o":19.51,"t":"2026-08-18T04:00:00Z","v":1914531,"vw":17.22175},{"c":14.99,"h":17.03,"l":14.24,"n":11139,"o":16.67,"t":"2026-08-19T04:00:00Z","v":1912996,"vw":14.957319},{"c":14.51,"h":15.2,"l":14,"n":4965,"o":15.01,"t":"2026-08-20T04:00:00Z","v":810136,"vw":14.472615},{"c":14.48,"h":15.1597,"l":13.5,"n":4398,"o":14.75,"t":"2026-08-21T04:00:00Z","v":880968,"vw":14.22135},{"c":13.48,"h":13.545,"l":12.0797,"n":4762,"o":13.35,"t":"2026-08-24T04:00:00Z","v":997495,"vw":12.840618},{"c":13.86,"h":14.55,"l":13.51,"n":2839,"o":14.23,"t":"2026-08-25T04:00:00Z","v":537769,"vw":13.88018},{"c":13.87,"h":13.895,"l":13.1,"n":2894,"o":13.56,"t":"2026-08-26T04:00:00Z","v":565583,"vw":13.53585},{"c":15.63,"h":16.1,"l":14.8,"n":6398,"o":15.18,"t":"2026-08-27T04:00:00Z","v":1416245,"vw":15.511219},{"c":14.58,"h":15.59,"l":14.1,"n":3289,"o":15.44,"t":"2026-08-28T04:00:00Z","v":581168,"vw":14.714055},{"c":13.79,"h":15.2,"l":13.37,"n":4108,"o":14.65,"t":"2026-08-31T04:00:00Z","v":906947,"vw":13.943244},{"c":11.44,"h":13.2182,"l":11.33,"n":21567,"o":12.98,"t":"2026-09-01T04:00:00Z","v":4147248,"vw":12.071756},{"c":6.85,"h":9.62,"l":6.4701,"n":67833,"o":9.45,"t":"2026-09-02T04:00:00Z","v":23095358,"vw":7.213908},{"c":6.75,"h":7.3,"l":6.74,"n":30054,"o":7.1,"t":"2026-09-03T04:00:00Z","v":11316751,"vw":6.963916},{"c":7.24,"h":7.36,"l":6.46,"n":23408,"o":6.6,"t":"2026-09-04T04:00:00Z","v":9671242,"vw":7.155545},{"c":7.01,"h":7.87,"l":6.96,"n":19739,"o":7.26,"t":"2026-09-08T04:00:00Z","v":8529368,"vw":7.407038},{"c":6.99,"h":7.45,"l":6.72,"n":15398,"o":6.8,"t":"2026-09-09T04:00:00Z","v":6575385,"vw":7.141097},{"c":6.39,"h":6.82,"l":6.295,"n":15746,"o":6.63,"t":"2026-09-10T04:00:00Z","v":5324105,"vw":6.564008},{"c":6.57,"h":6.72,"l":6.38,"n":10249,"o":6.59,"t":"2026-09-11T04:00:00Z","v":3961887,"vw":6.563161},{"c":5.545,"h":5.87,"l":5.47,"n":21622,"o":5.8,"t":"2026-09-14T04:00:00Z","v":7119382,"vw":5.665622},{"c":5.57,"h":5.88,"l":5.51,"n":8943,"o":5.745,"t":"2026-09-15T04:00:00Z","v":3603295,"vw":5.648466},{"c":6.39,"h":6.6,"l":5.75,"n":19784,"o":5.78,"t":"2026-09-16T04:00:00Z","v":7813387,"vw":6.298471},{"c":6.91,"h":7.03,"l":6.53,"n":16013,"o":6.925,"t":"2026-09-17T04:00:00Z","v":6258247,"vw":6.7599},{"c":7.525,"h":7.535,"l":7.08,"n":21124,"o":7.169,"t":"2026-09-18T04:00:00Z","v":7611698,"vw":7.293216},{"c":8.5,"h":8.6211,"l":7.57,"n":30460,"o":7.97,"t":"2026-09-21T04:00:00Z","v":8493256,"vw":8.230363},{"c":8.95,"h":9.1,"l":8.12,"n":22240,"o":8.16,"t":"2026-09-22T04:00:00Z","v":6603354,"vw":8.743834},{"c":9.09,"h":9.31,"l":8.66,"n":22225,"o":8.86,"t":"2026-09-23T04:00:00Z","v":6036746,"vw":9.010203},{"c":9.26,"h":9.34,"l":8.451,"n":18785,"o":8.61,"t":"2026-09-24T04:00:00Z","v":5214223,"vw":8.983753},{"c":10.69,"h":11.07,"l":9.49,"n":39196,"o":9.81,"t":"2026-09-25T04:00:00Z","v":9569320,"vw":10.304313},{"c":8.85,"h":10.4,"l":8.51,"n":31098,"o":10.16,"t":"2026-09-28T04:00:00Z","v":7491185,"vw":9.076288},{"c":8.83,"h":9.45,"l":8.52,"n":35907,"o":9.01,"t":"2026-09-29T04:00:00Z","v":8653827,"vw":9.052888},{"c":9.04,"h":9.095,"l":8.3,"n":28964,"o":8.92,"t":"2026-09-30T04:00:00Z","v":5731039,"vw":8.659534},{"c":10.47,"h":10.54,"l":9.08,"n":42090,"o":9.29,"t":"2026-10-01T04:00:00Z","v":7626653,"vw":9.86866},{"c":11.3,"h":12.58,"l":10.63,"n":35851,"o":10.95,"t":"2026-10-02T04:00:00Z","v":6607606,"vw":11.737477},{"c":10.68,"h":11.5208,"l":10.015,"n":31484,"o":11.39,"t":"2026-10-05T04:00:00Z","v":5225632,"vw":10.481206},{"c":11.49,"h":12.05,"l":10.38,"n":29608,"o":10.72,"t":"2026-10-06T04:00:00Z","v":4852396,"vw":11.577987},{"c":11.4,"h":11.66,"l":10.18,"n":9263,"o":10.84,"t":"2026-10-07T04:00:00Z","v":2231633,"vw":10.854161},{"c":10.56,"h":11.8439,"l":10.03,"n":36420,"o":10.92,"t":"2026-10-08T04:00:00Z","v":6307105,"vw":10.815453},{"c":10.97,"h":11.8892,"l":10.29,"n":18160,"o":11.15,"t":"2026-10-09T04:00:00Z","v":3691905,"vw":10.862781},{"c":9.43,"h":10.7,"l":9.38,"n":13993,"o":10.66,"t":"2026-10-12T04:00:00Z","v":3308006,"vw":9.751199},{"c":9.18,"h":9.31,"l":7.95,"n":19114,"o":8.5,"t":"2026-10-13T04:00:00Z","v":4492960,"vw":8.497619},{"c":7.39,"h":8.865,"l":7.39,"n":16385,"o":8.4,"t":"2026-10-14T04:00:00Z","v":4389305,"vw":8.081222},{"c":7.32,"h":7.466,"l":6.3601,"n":14868,"o":6.65,"t":"2026-10-15T04:00:00Z","v":3834485,"vw":6.958684},{"c":6.62,"h":7.228,"l":6.52,"n":12148,"o":7.15,"t":"2026-10-16T04:00:00Z","v":2873579,"vw":6.849786},{"c":6.85,"h":7.5,"l":6.62,"n":14433,"o":7.4,"t":"2026-10-19T04:00:00Z","v":5614550,"vw":7.051841},{"c":6.74,"h":7.18,"l":5.935,"n":12536,"o":6.5,"t":"2026-10-20T04:00:00Z","v":3503066,"vw":6.604287},{"c":7.58,"h":8.16,"l":7.31,"n":14636,"o":7.76,"t":"2026-10-21T04:00:00Z","v":4229150,"vw":7.648363},{"c":6.1635,"h":6.88,"l":6.11,"n":9994,"o":6.81,"t":"2026-10-22T04:00:00Z","v":2762787,"vw":6.4734}],"volatilityBars":[{"c":8.01,"h":8.03,"l":7.75,"n":401,"o":8,"t":"2026-09-21T08:00:00Z","v":67534,"vw":7.906308},{"c":8.04,"h":8.06,"l":7.98,"n":93,"o":8.02,"t":"2026-09-21T08:15:00Z","v":28937,"vw":8.014424},{"c":8.04,"h":8.08,"l":8.02,"n":29,"o":8.02,"t":"2026-09-21T08:30:00Z","v":11621,"vw":8.051278},{"c":8.09,"h":8.09,"l":8.0208,"n":42,"o":8.03,"t":"2026-09-21T08:45:00Z","v":19317,"vw":8.049789},{"c":8.1184,"h":8.1192,"l":8.09,"n":32,"o":8.09,"t":"2026-09-21T09:00:00Z","v":24835,"vw":8.103713},{"c":8.15,"h":8.15,"l":8.09,"n":27,"o":8.1,"t":"2026-09-21T09:15:00Z","v":5541,"vw":8.108416},{"c":8.14,"h":8.14,"l":8.13,"n":14,"o":8.135,"t":"2026-09-21T09:30:00Z","v":2206,"vw":8.135254},{"c":8.08,"h":8.14,"l":8.07,"n":32,"o":8.14,"t":"2026-09-21T09:45:00Z","v":11333,"vw":8.094003},{"c":8.05,"h":8.07,"l":8.03,"n":23,"o":8.07,"t":"2026-09-21T10:00:00Z","v":4328,"vw":8.051698},{"c":8.0401,"h":8.06,"l":8.0401,"n":8,"o":8.06,"t":"2026-09-21T10:15:00Z","v":1229,"vw":8.054555},{"c":8.06,"h":8.0777,"l":8.04,"n":20,"o":8.04,"t":"2026-09-21T10:30:00Z","v":5804,"vw":8.068595},{"c":8.04,"h":8.07,"l":8.04,"n":33,"o":8.07,"t":"2026-09-21T10:45:00Z","v":8551,"vw":8.041499},{"c":8.0869,"h":8.13,"l":8.0001,"n":219,"o":8.035,"t":"2026-09-21T11:00:00Z","v":83326,"vw":8.051706},{"c":8.0654,"h":8.1,"l":8.0146,"n":96,"o":8.09,"t":"2026-09-21T11:15:00Z","v":23459,"vw":8.060062},{"c":8.0682,"h":8.07,"l":8.02,"n":90,"o":8.06,"t":"2026-09-21T11:30:00Z","v":30827,"vw":8.047711},{"c":8.13,"h":8.17,"l":8.0681,"n":164,"o":8.0681,"t":"2026-09-21T11:45:00Z","v":84629,"vw":8.127929},{"c":8.13,"h":8.18,"l":8.11,"n":103,"o":8.11,"t":"2026-09-21T12:00:00Z","v":51696,"vw":8.163053},{"c":8.0736,"h":8.16,"l":8.0675,"n":73,"o":8.12,"t":"2026-09-21T12:15:00Z","v":24401,"vw":8.118987},{"c":8.18,"h":8.18,"l":8.0786,"n":71,"o":8.1,"t":"2026-09-21T12:30:00Z","v":24063,"vw":8.129251},{"c":8.1754,"h":8.21,"l":8.16,"n":111,"o":8.18,"t":"2026-09-21T12:45:00Z","v":28487,"vw":8.197433},{"c":8.16,"h":8.19,"l":8.1336,"n":97,"o":8.15,"t":"2026-09-21T13:00:00Z","v":29597,"vw":8.157601},{"c":7.95,"h":8.17,"l":7.9103,"n":780,"o":8.1457,"t":"2026-09-21T13:15:00Z","v":189398,"vw":8.050938},{"c":8.17,"h":8.17,"l":7.57,"n":7533,"o":7.97,"t":"2026-09-21T13:30:00Z","v":2002405,"vw":7.863366},{"c":8.44,"h":8.48,"l":8.155,"n":2656,"o":8.16,"t":"2026-09-21T13:45:00Z","v":844647,"vw":8.270672},{"c":8.4231,"h":8.49,"l":8.17,"n":2290,"o":8.44,"t":"2026-09-21T14:00:00Z","v":522517,"vw":8.302655},{"c":8.51,"h":8.52,"l":8.3604,"n":1303,"o":8.43,"t":"2026-09-21T14:15:00Z","v":417205,"vw":8.476342},{"c":8.26,"h":8.56,"l":8.25,"n":1726,"o":8.51,"t":"2026-09-21T14:30:00Z","v":359256,"vw":8.395751},{"c":8.34,"h":8.34,"l":8.17,"n":1212,"o":8.255,"t":"2026-09-21T14:45:00Z","v":305080,"vw":8.248277},{"c":8.35,"h":8.37,"l":8.27,"n":1292,"o":8.33,"t":"2026-09-21T15:00:00Z","v":188568,"vw":8.322285},{"c":8.3301,"h":8.4,"l":8.32,"n":449,"o":8.355,"t":"2026-09-21T15:15:00Z","v":87874,"vw":8.353126},{"c":8.23,"h":8.4,"l":8.215,"n":715,"o":8.335,"t":"2026-09-21T15:30:00Z","v":152772,"vw":8.313124},{"c":8.325,"h":8.36,"l":8.19,"n":490,"o":8.2005,"t":"2026-09-21T15:45:00Z","v":160688,"vw":8.267249},{"c":8.295,"h":8.3266,"l":8.22,"n":594,"o":8.315,"t":"2026-09-21T16:00:00Z","v":129801,"vw":8.275433},{"c":8.3,"h":8.33,"l":8.29,"n":299,"o":8.306,"t":"2026-09-21T16:15:00Z","v":99427,"vw":8.300665},{"c":8.28,"h":8.34,"l":8.235,"n":668,"o":8.3,"t":"2026-09-21T16:30:00Z","v":217989,"vw":8.291441},{"c":8.32,"h":8.33,"l":8.25,"n":432,"o":8.275,"t":"2026-09-21T16:45:00Z","v":156510,"vw":8.295561},{"c":8.33,"h":8.34,"l":8.27,"n":274,"o":8.33,"t":"2026-09-21T17:00:00Z","v":63981,"vw":8.309796},{"c":8.27,"h":8.35,"l":8.25,"n":391,"o":8.33,"t":"2026-09-21T17:15:00Z","v":129716,"vw":8.316591},{"c":8.3,"h":8.315,"l":8.225,"n":239,"o":8.28,"t":"2026-09-21T17:30:00Z","v":71847,"vw":8.270655},{"c":8.29,"h":8.34,"l":8.27,"n":207,"o":8.2992,"t":"2026-09-21T17:45:00Z","v":39106,"vw":8.322223},{"c":8.345,"h":8.36,"l":8.29,"n":229,"o":8.3,"t":"2026-09-21T18:00:00Z","v":89340,"vw":8.329104},{"c":8.39,"h":8.41,"l":8.315,"n":318,"o":8.35,"t":"2026-09-21T18:15:00Z","v":83447,"vw":8.374595},{"c":8.405,"h":8.47,"l":8.3603,"n":232,"o":8.4,"t":"2026-09-21T18:30:00Z","v":91182,"vw":8.432446},{"c":8.4889,"h":8.49,"l":8.4,"n":238,"o":8.41,"t":"2026-09-21T18:45:00Z","v":61544,"vw":8.449775},{"c":8.46,"h":8.51,"l":8.43,"n":347,"o":8.485,"t":"2026-09-21T19:00:00Z","v":97450,"vw":8.467381},{"c":8.46,"h":8.535,"l":8.4524,"n":442,"o":8.47,"t":"2026-09-21T19:15:00Z","v":105785,"vw":8.493524},{"c":8.56,"h":8.6211,"l":8.45,"n":762,"o":8.455,"t":"2026-09-21T19:30:00Z","v":476571,"vw":8.558863},{"c":8.5,"h":8.58,"l":8.44,"n":1606,"o":8.569,"t":"2026-09-21T19:45:00Z","v":414603,"vw":8.534258},{"c":8.4905,"h":8.51,"l":8.45,"n":105,"o":8.51,"t":"2026-09-21T20:00:00Z","v":49218,"vw":8.470433},{"c":8.46,"h":8.4806,"l":8.431,"n":73,"o":8.4804,"t":"2026-09-21T20:15:00Z","v":43399,"vw":8.457514},{"c":8.4501,"h":8.4685,"l":8.45,"n":13,"o":8.46,"t":"2026-09-21T20:30:00Z","v":1907,"vw":8.457296},{"c":8.45,"h":8.47,"l":8.44,"n":36,"o":8.44,"t":"2026-09-21T20:45:00Z","v":7113,"vw":8.455112},{"c":8.479,"h":8.479,"l":8.45,"n":28,"o":8.4515,"t":"2026-09-21T21:00:00Z","v":8530,"vw":8.47247},{"c":8.4938,"h":8.4938,"l":8.4517,"n":10,"o":8.479,"t":"2026-09-21T21:15:00Z","v":2661,"vw":8.482196},{"c":8.47,"h":8.49,"l":8.46,"n":14,"o":8.468,"t":"2026-09-21T21:30:00Z","v":9511,"vw":8.471474},{"c":8.47,"h":8.5,"l":8.4529,"n":55,"o":8.49,"t":"2026-09-21T21:45:00Z","v":6530,"vw":8.473968},{"c":8.5,"h":8.52,"l":8.4748,"n":22,"o":8.48,"t":"2026-09-21T22:00:00Z","v":4540,"vw":8.492293},{"c":8.53,"h":8.55,"l":8.4904,"n":20,"o":8.4904,"t":"2026-09-21T22:15:00Z","v":8909,"vw":8.522019},{"c":8.5672,"h":8.599,"l":8.545,"n":99,"o":8.56,"t":"2026-09-21T22:30:00Z","v":68918,"vw":8.571553},{"c":8.5899,"h":8.5899,"l":8.55,"n":33,"o":8.5699,"t":"2026-09-21T22:45:00Z","v":7580,"vw":8.572093},{"c":8.62,"h":8.62,"l":8.59,"n":76,"o":8.59,"t":"2026-09-21T23:00:00Z","v":29670,"vw":8.610407},{"c":8.61,"h":8.6499,"l":8.61,"n":73,"o":8.63,"t":"2026-09-21T23:15:00Z","v":33202,"vw":8.62851},{"c":8.65,"h":8.66,"l":8.61,"n":52,"o":8.62,"t":"2026-09-21T23:30:00Z","v":33894,"vw":8.624618},{"c":8.6457,"h":8.68,"l":8.6403,"n":81,"o":8.6592,"t":"2026-09-21T23:45:00Z","v":43017,"vw":8.66266},{"c":8.09,"h":8.6,"l":7.86,"n":922,"o":8.2,"t":"2026-09-22T08:00:00Z","v":381214,"vw":8.149233},{"c":7.9,"h":8.07,"l":7.89,"n":55,"o":8.07,"t":"2026-09-22T08:15:00Z","v":19380,"vw":7.930096},{"c":8.15,"h":8.17,"l":7.91,"n":71,"o":7.91,"t":"2026-09-22T08:30:00Z","v":23923,"vw":8.052705},{"c":8.21,"h":8.24,"l":8.15,"n":46,"o":8.15,"t":"2026-09-22T08:45:00Z","v":4946,"vw":8.193116},{"c":8.1515,"h":8.25,"l":8.14,"n":46,"o":8.21,"t":"2026-09-22T09:00:00Z","v":18828,"vw":8.190433},{"c":8.19,"h":8.21,"l":8.16,"n":72,"o":8.18,"t":"2026-09-22T09:15:00Z","v":14094,"vw":8.176},{"c":8.19,"h":8.19,"l":8.17,"n":13,"o":8.19,"t":"2026-09-22T09:30:00Z","v":2388,"vw":8.183926},{"c":8.35,"h":8.35,"l":8.21,"n":102,"o":8.21,"t":"2026-09-22T09:45:00Z","v":28772,"vw":8.263256},{"c":8.34,"h":8.37,"l":8.3016,"n":16,"o":8.3016,"t":"2026-09-22T10:00:00Z","v":7933,"vw":8.345976},{"c":8.3,"h":8.35,"l":8.29,"n":16,"o":8.35,"t":"2026-09-22T10:15:00Z","v":3630,"vw":8.333044},{"c":8.34,"h":8.34,"l":8.3196,"n":9,"o":8.32,"t":"2026-09-22T10:30:00Z","v":2750,"vw":8.325033},{"c":8.41,"h":8.41,"l":8.36,"n":33,"o":8.37,"t":"2026-09-22T10:45:00Z","v":7633,"vw":8.378861},{"c":8.34,"h":8.43,"l":8.3,"n":89,"o":8.4197,"t":"2026-09-22T11:00:00Z","v":23369,"vw":8.379414},{"c":8.21,"h":8.379,"l":8.21,"n":349,"o":8.36,"t":"2026-09-22T11:15:00Z","v":215643,"vw":8.319106},{"c":8.28,"h":8.284,"l":8.21,"n":42,"o":8.26,"t":"2026-09-22T11:30:00Z","v":18690,"vw":8.265},{"c":8.16,"h":8.28,"l":8.16,"n":52,"o":8.28,"t":"2026-09-22T11:45:00Z","v":31927,"vw":8.213377},{"c":8.16,"h":8.22,"l":8.13,"n":35,"o":8.1901,"t":"2026-09-22T12:00:00Z","v":18025,"vw":8.168731},{"c":8.17,"h":8.1785,"l":8.12,"n":326,"o":8.1581,"t":"2026-09-22T12:15:00Z","v":148316,"vw":8.159538},{"c":8.15,"h":8.21,"l":8.15,"n":90,"o":8.17,"t":"2026-09-22T12:30:00Z","v":21596,"vw":8.170384},{"c":8.1202,"h":8.1592,"l":8.12,"n":56,"o":8.1592,"t":"2026-09-22T12:45:00Z","v":22071,"vw":8.135449},{"c":8.09,"h":8.14,"l":8.09,"n":83,"o":8.13,"t":"2026-09-22T13:00:00Z","v":30441,"vw":8.111174},{"c":8.1499,"h":8.22,"l":8.05,"n":184,"o":8.0998,"t":"2026-09-22T13:15:00Z","v":41135,"vw":8.105207},{"c":8.43,"h":8.725,"l":8.12,"n":2401,"o":8.16,"t":"2026-09-22T13:30:00Z","v":770434,"vw":8.478283},{"c":8.575,"h":8.649,"l":8.23,"n":1700,"o":8.44,"t":"2026-09-22T13:45:00Z","v":533490,"vw":8.43073},{"c":8.96,"h":8.96,"l":8.42,"n":2016,"o":8.565,"t":"2026-09-22T14:00:00Z","v":645912,"vw":8.713597},{"c":8.99,"h":9.1,"l":8.92,"n":1710,"o":8.9632,"t":"2026-09-22T14:15:00Z","v":563953,"vw":8.995944},{"c":8.7902,"h":9.05,"l":8.78,"n":1148,"o":9,"t":"2026-09-22T14:30:00Z","v":338583,"vw":8.897315},{"c":8.74,"h":8.815,"l":8.6202,"n":981,"o":8.81,"t":"2026-09-22T14:45:00Z","v":251125,"vw":8.734207},{"c":8.81,"h":8.81,"l":8.715,"n":448,"o":8.75,"t":"2026-09-22T15:00:00Z","v":88148,"vw":8.757389},{"c":8.63,"h":8.8,"l":8.6,"n":396,"o":8.79,"t":"2026-09-22T15:15:00Z","v":134259,"vw":8.674785},{"c":8.7372,"h":8.7372,"l":8.58,"n":534,"o":8.61,"t":"2026-09-22T15:30:00Z","v":180306,"vw":8.664349},{"c":8.9411,"h":8.9499,"l":8.71,"n":592,"o":8.73,"t":"2026-09-22T15:45:00Z","v":143294,"vw":8.809449},{"c":8.825,"h":8.945,"l":8.76,"n":656,"o":8.9411,"t":"2026-09-22T16:00:00Z","v":169095,"vw":8.861808},{"c":8.81,"h":8.88,"l":8.81,"n":275,"o":8.8289,"t":"2026-09-22T16:15:00Z","v":58050,"vw":8.844093},{"c":8.87,"h":8.87,"l":8.803,"n":168,"o":8.803,"t":"2026-09-22T16:30:00Z","v":51360,"vw":8.844656},{"c":8.87,"h":8.92,"l":8.85,"n":185,"o":8.86,"t":"2026-09-22T16:45:00Z","v":53557,"vw":8.884338},{"c":8.98,"h":8.99,"l":8.8721,"n":299,"o":8.89,"t":"2026-09-22T17:00:00Z","v":79682,"vw":8.954922},{"c":8.87,"h":9.0011,"l":8.85,"n":619,"o":8.9813,"t":"2026-09-22T17:15:00Z","v":159635,"vw":8.935315},{"c":8.78,"h":8.895,"l":8.76,"n":220,"o":8.89,"t":"2026-09-22T17:30:00Z","v":53094,"vw":8.823119},{"c":8.83,"h":8.84,"l":8.785,"n":239,"o":8.79,"t":"2026-09-22T17:45:00Z","v":59643,"vw":8.81355},{"c":8.82,"h":8.83,"l":8.72,"n":480,"o":8.83,"t":"2026-09-22T18:00:00Z","v":102944,"vw":8.777107},{"c":8.88,"h":8.915,"l":8.825,"n":201,"o":8.825,"t":"2026-09-22T18:15:00Z","v":56997,"vw":8.880895},{"c":8.8595,"h":8.8988,"l":8.81,"n":193,"o":8.87,"t":"2026-09-22T18:30:00Z","v":50808,"vw":8.868657},{"c":8.7499,"h":8.869,"l":8.72,"n":381,"o":8.869,"t":"2026-09-22T18:45:00Z","v":84170,"vw":8.76733},{"c":8.7,"h":8.8,"l":8.66,"n":590,"o":8.74,"t":"2026-09-22T19:00:00Z","v":165765,"vw":8.728217},{"c":8.9,"h":8.95,"l":8.7,"n":667,"o":8.7,"t":"2026-09-22T19:15:00Z","v":148578,"vw":8.823232},{"c":8.93,"h":8.975,"l":8.8634,"n":654,"o":8.91,"t":"2026-09-22T19:30:00Z","v":131962,"vw":8.925308},{"c":8.965,"h":9.07,"l":8.905,"n":1235,"o":8.94,"t":"2026-09-22T19:45:00Z","v":309998,"vw":8.976632},{"c":8.96,"h":8.96,"l":8.9009,"n":65,"o":8.95,"t":"2026-09-22T20:00:00Z","v":9700,"vw":8.933958},{"c":8.94,"h":8.96,"l":8.92,"n":38,"o":8.96,"t":"2026-09-22T20:15:00Z","v":8149,"vw":8.937831},{"c":8.93,"h":8.94,"l":8.928,"n":22,"o":8.94,"t":"2026-09-22T20:30:00Z","v":4221,"vw":8.933608},{"c":8.92,"h":8.93,"l":8.9,"n":34,"o":8.9201,"t":"2026-09-22T20:45:00Z","v":29608,"vw":8.907647},{"c":8.905,"h":8.905,"l":8.9,"n":13,"o":8.9,"t":"2026-09-22T21:00:00Z","v":1613,"vw":8.900834},{"c":8.9,"h":8.9,"l":8.89,"n":9,"o":8.9,"t":"2026-09-22T21:15:00Z","v":1989,"vw":8.89791},{"c":8.91,"h":8.95,"l":8.87,"n":13,"o":8.8878,"t":"2026-09-22T21:30:00Z","v":1500,"vw":8.904678},{"c":8.87,"h":8.95,"l":8.87,"n":24,"o":8.94,"t":"2026-09-22T21:45:00Z","v":2323,"vw":8.919916},{"c":8.9,"h":8.9,"l":8.8375,"n":22,"o":8.8375,"t":"2026-09-22T22:00:00Z","v":13019,"vw":8.874638},{"c":8.93,"h":8.95,"l":8.86,"n":20,"o":8.86,"t":"2026-09-22T22:15:00Z","v":2350,"vw":8.907287},{"c":8.8907,"h":8.95,"l":8.8907,"n":21,"o":8.8962,"t":"2026-09-22T22:30:00Z","v":7740,"vw":8.932992},{"c":8.91,"h":8.92,"l":8.891,"n":17,"o":8.91,"t":"2026-09-22T22:45:00Z","v":5400,"vw":8.908923},{"c":8.91,"h":8.91,"l":8.9088,"n":3,"o":8.91,"t":"2026-09-22T23:00:00Z","v":2481,"vw":8.909952},{"c":8.94,"h":8.95,"l":8.91,"n":10,"o":8.94,"t":"2026-09-22T23:15:00Z","v":1525,"vw":8.935419},{"c":8.95,"h":8.95,"l":8.91,"n":8,"o":8.93,"t":"2026-09-22T23:30:00Z","v":7795,"vw":8.918451},{"c":8.96,"h":8.9846,"l":8.94,"n":74,"o":8.95,"t":"2026-09-22T23:45:00Z","v":28052,"vw":8.95594},{"c":8.83,"h":8.95,"l":8.75,"n":127,"o":8.9,"t":"2026-09-23T08:00:00Z","v":21571,"vw":8.829714},{"c":8.85,"h":8.8505,"l":8.8,"n":26,"o":8.83,"t":"2026-09-23T08:15:00Z","v":5480,"vw":8.819894},{"c":8.82,"h":8.8495,"l":8.82,"n":11,"o":8.8495,"t":"2026-09-23T08:30:00Z","v":3584,"vw":8.840669},{"c":8.79,"h":8.79,"l":8.79,"n":5,"o":8.79,"t":"2026-09-23T08:45:00Z","v":1194,"vw":8.79},{"c":8.85,"h":8.85,"l":8.8004,"n":6,"o":8.8004,"t":"2026-09-23T09:00:00Z","v":2116,"vw":8.816288},{"c":8.86,"h":8.86,"l":8.81,"n":6,"o":8.81,"t":"2026-09-23T09:15:00Z","v":1762,"vw":8.848167},{"c":8.885,"h":8.885,"l":8.85,"n":14,"o":8.85,"t":"2026-09-23T09:30:00Z","v":3612,"vw":8.852025},{"c":8.81,"h":8.83,"l":8.8009,"n":17,"o":8.83,"t":"2026-09-23T09:45:00Z","v":13102,"vw":8.810539},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-09-23T10:00:00Z","v":600,"vw":8.8},{"c":8.81,"h":8.825,"l":8.81,"n":12,"o":8.825,"t":"2026-09-23T10:15:00Z","v":3719,"vw":8.816722},{"c":8.82,"h":8.83,"l":8.81,"n":4,"o":8.81,"t":"2026-09-23T10:30:00Z","v":900,"vw":8.818889},{"c":8.88,"h":8.88,"l":8.82,"n":11,"o":8.82,"t":"2026-09-23T10:45:00Z","v":3692,"vw":8.8588},{"c":8.7484,"h":8.8907,"l":8.65,"n":173,"o":8.8408,"t":"2026-09-23T11:00:00Z","v":34349,"vw":8.715412},{"c":8.66,"h":8.73,"l":8.6,"n":68,"o":8.73,"t":"2026-09-23T11:15:00Z","v":10988,"vw":8.650425},{"c":8.5,"h":8.63,"l":8.5,"n":123,"o":8.63,"t":"2026-09-23T11:30:00Z","v":33867,"vw":8.566554},{"c":8.6,"h":8.65,"l":8.5504,"n":48,"o":8.5995,"t":"2026-09-23T11:45:00Z","v":32777,"vw":8.608579},{"c":8.55,"h":8.6,"l":8.528,"n":26,"o":8.6,"t":"2026-09-23T12:00:00Z","v":8014,"vw":8.55427},{"c":8.61,"h":8.6196,"l":8.53,"n":38,"o":8.5307,"t":"2026-09-23T12:15:00Z","v":11308,"vw":8.56125},{"c":8.64,"h":8.71,"l":8.61,"n":53,"o":8.61,"t":"2026-09-23T12:30:00Z","v":11617,"vw":8.669213},{"c":8.7,"h":8.72,"l":8.651,"n":34,"o":8.6982,"t":"2026-09-23T12:45:00Z","v":12676,"vw":8.693718},{"c":8.73,"h":8.73,"l":8.67,"n":32,"o":8.69,"t":"2026-09-23T13:00:00Z","v":7853,"vw":8.691044},{"c":8.86,"h":8.94,"l":8.73,"n":160,"o":8.73,"t":"2026-09-23T13:15:00Z","v":39181,"vw":8.847712},{"c":8.9877,"h":9.1231,"l":8.73,"n":3622,"o":8.86,"t":"2026-09-23T13:30:00Z","v":891955,"vw":8.958172},{"c":8.96,"h":9.06,"l":8.825,"n":885,"o":8.97,"t":"2026-09-23T13:45:00Z","v":244695,"vw":8.952575},{"c":8.92,"h":9.13,"l":8.835,"n":1650,"o":8.99,"t":"2026-09-23T14:00:00Z","v":457208,"vw":9.009337},{"c":8.98,"h":9.01,"l":8.831,"n":956,"o":8.94,"t":"2026-09-23T14:15:00Z","v":235807,"vw":8.927321},{"c":8.975,"h":9.1,"l":8.88,"n":1656,"o":8.98,"t":"2026-09-23T14:30:00Z","v":362869,"vw":8.999322},{"c":9.275,"h":9.299,"l":8.97,"n":1114,"o":8.98,"t":"2026-09-23T14:45:00Z","v":257334,"vw":9.151354},{"c":9.13,"h":9.31,"l":9.115,"n":852,"o":9.2601,"t":"2026-09-23T15:00:00Z","v":274515,"vw":9.187271},{"c":9.13,"h":9.19,"l":9.07,"n":368,"o":9.145,"t":"2026-09-23T15:15:00Z","v":118049,"vw":9.148939},{"c":8.92,"h":9.13,"l":8.9,"n":1055,"o":9.12,"t":"2026-09-23T15:30:00Z","v":352337,"vw":8.989379},{"c":8.75,"h":8.91,"l":8.6911,"n":720,"o":8.91,"t":"2026-09-23T15:45:00Z","v":230846,"vw":8.767438},{"c":8.7889,"h":8.8668,"l":8.66,"n":790,"o":8.75,"t":"2026-09-23T16:00:00Z","v":207691,"vw":8.733006},{"c":8.79,"h":8.89,"l":8.72,"n":507,"o":8.775,"t":"2026-09-23T16:15:00Z","v":86995,"vw":8.814009},{"c":8.85,"h":8.92,"l":8.8,"n":394,"o":8.8,"t":"2026-09-23T16:30:00Z","v":67069,"vw":8.867546},{"c":8.889,"h":8.91,"l":8.77,"n":462,"o":8.86,"t":"2026-09-23T16:45:00Z","v":83585,"vw":8.826364},{"c":8.765,"h":8.9,"l":8.68,"n":501,"o":8.885,"t":"2026-09-23T17:00:00Z","v":111378,"vw":8.766985},{"c":8.885,"h":8.93,"l":8.76,"n":460,"o":8.76,"t":"2026-09-23T17:15:00Z","v":106557,"vw":8.870722},{"c":9,"h":9.0148,"l":8.86,"n":583,"o":8.87,"t":"2026-09-23T17:30:00Z","v":123793,"vw":8.925415},{"c":9.14,"h":9.1499,"l":9,"n":870,"o":9.01,"t":"2026-09-23T17:45:00Z","v":355011,"vw":9.065619},{"c":9.11,"h":9.255,"l":9.08,"n":738,"o":9.14,"t":"2026-09-23T18:00:00Z","v":188005,"vw":9.18117},{"c":9.15,"h":9.2301,"l":9.1,"n":320,"o":9.1,"t":"2026-09-23T18:15:00Z","v":149654,"vw":9.160791},{"c":9.14,"h":9.175,"l":9.0728,"n":265,"o":9.15,"t":"2026-09-23T18:30:00Z","v":116638,"vw":9.117376},{"c":9.27,"h":9.27,"l":9.065,"n":318,"o":9.145,"t":"2026-09-23T18:45:00Z","v":200356,"vw":9.185864},{"c":9.25,"h":9.3,"l":9.19,"n":374,"o":9.265,"t":"2026-09-23T19:00:00Z","v":110957,"vw":9.233466},{"c":9.2,"h":9.2402,"l":9.19,"n":212,"o":9.2402,"t":"2026-09-23T19:15:00Z","v":56639,"vw":9.220725},{"c":9.13,"h":9.26,"l":9.13,"n":422,"o":9.2,"t":"2026-09-23T19:30:00Z","v":96772,"vw":9.209953},{"c":9.1,"h":9.146,"l":9.025,"n":712,"o":9.146,"t":"2026-09-23T19:45:00Z","v":224136,"vw":9.086934},{"c":9.06,"h":9.1,"l":9.0575,"n":47,"o":9.09,"t":"2026-09-23T20:00:00Z","v":4655,"vw":9.078814},{"c":9.0631,"h":9.0799,"l":9.04,"n":55,"o":9.0497,"t":"2026-09-23T20:15:00Z","v":8321,"vw":9.060326},{"c":9.08,"h":9.08,"l":9.07,"n":9,"o":9.08,"t":"2026-09-23T20:30:00Z","v":12197,"vw":9.071811},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-23T20:45:00Z","v":200,"vw":9.09},{"c":9.0501,"h":9.08,"l":9.0501,"n":2,"o":9.08,"t":"2026-09-23T21:00:00Z","v":620,"vw":9.06071},{"c":9.08,"h":9.11,"l":9.0513,"n":7,"o":9.11,"t":"2026-09-23T21:15:00Z","v":3778,"vw":9.072092},{"c":9.08,"h":9.08,"l":9.06,"n":3,"o":9.06,"t":"2026-09-23T21:30:00Z","v":1300,"vw":9.0648},{"c":9.108,"h":9.108,"l":9.08,"n":4,"o":9.08,"t":"2026-09-23T21:45:00Z","v":220,"vw":9.094},{"c":9.15,"h":9.15,"l":9.13,"n":8,"o":9.13,"t":"2026-09-23T22:00:00Z","v":1457,"vw":9.132101},{"c":9.14,"h":9.155,"l":9.11,"n":21,"o":9.15,"t":"2026-09-23T22:15:00Z","v":5455,"vw":9.128875},{"c":9.1199,"h":9.14,"l":9.06,"n":13,"o":9.14,"t":"2026-09-23T22:30:00Z","v":4967,"vw":9.077398},{"c":9.1138,"h":9.1188,"l":9.1138,"n":2,"o":9.1188,"t":"2026-09-23T22:45:00Z","v":500,"vw":9.1148},{"c":9.095,"h":9.1157,"l":9.08,"n":9,"o":9.1157,"t":"2026-09-23T23:00:00Z","v":2440,"vw":9.096907},{"c":9.07,"h":9.11,"l":9.07,"n":49,"o":9.11,"t":"2026-09-23T23:15:00Z","v":6991,"vw":9.08049},{"c":9.06,"h":9.0615,"l":9.06,"n":10,"o":9.0615,"t":"2026-09-23T23:30:00Z","v":1239,"vw":9.060136},{"c":9.0515,"h":9.08,"l":9.05,"n":18,"o":9.06,"t":"2026-09-23T23:45:00Z","v":3412,"vw":9.0674},{"c":8.55,"h":8.88,"l":8.53,"n":173,"o":8.7,"t":"2026-09-24T08:00:00Z","v":25963,"vw":8.711937},{"c":8.46,"h":8.55,"l":8.42,"n":208,"o":8.52,"t":"2026-09-24T08:15:00Z","v":46150,"vw":8.479572},{"c":8.34,"h":8.4707,"l":8.33,"n":83,"o":8.46,"t":"2026-09-24T08:30:00Z","v":19662,"vw":8.383638},{"c":8.3796,"h":8.38,"l":8.28,"n":69,"o":8.33,"t":"2026-09-24T08:45:00Z","v":41054,"vw":8.325577},{"c":8.33,"h":8.39,"l":8.33,"n":27,"o":8.37,"t":"2026-09-24T09:00:00Z","v":3627,"vw":8.361573},{"c":8.4,"h":8.4,"l":8.35,"n":38,"o":8.35,"t":"2026-09-24T09:15:00Z","v":10723,"vw":8.374009},{"c":8.26,"h":8.37,"l":8.26,"n":21,"o":8.37,"t":"2026-09-24T09:30:00Z","v":5755,"vw":8.291839},{"c":8.34,"h":8.38,"l":8.26,"n":32,"o":8.27,"t":"2026-09-24T09:45:00Z","v":11808,"vw":8.296685},{"c":8.36,"h":8.3642,"l":8.34,"n":4,"o":8.34,"t":"2026-09-24T10:00:00Z","v":665,"vw":8.359923},{"c":8.38,"h":8.41,"l":8.34,"n":22,"o":8.39,"t":"2026-09-24T10:15:00Z","v":7230,"vw":8.372843},{"c":8.45,"h":8.45,"l":8.39,"n":16,"o":8.39,"t":"2026-09-24T10:30:00Z","v":6098,"vw":8.420662},{"c":8.46,"h":8.52,"l":8.43,"n":32,"o":8.45,"t":"2026-09-24T10:45:00Z","v":11958,"vw":8.483851},{"c":8.45,"h":8.5,"l":8.43,"n":133,"o":8.48,"t":"2026-09-24T11:00:00Z","v":32523,"vw":8.463849},{"c":8.45,"h":8.54,"l":8.45,"n":37,"o":8.5,"t":"2026-09-24T11:15:00Z","v":10201,"vw":8.497862},{"c":8.48,"h":8.52,"l":8.4501,"n":60,"o":8.46,"t":"2026-09-24T11:30:00Z","v":19038,"vw":8.477558},{"c":8.52,"h":8.53,"l":8.4662,"n":49,"o":8.48,"t":"2026-09-24T11:45:00Z","v":23310,"vw":8.505903},{"c":8.57,"h":8.57,"l":8.4614,"n":84,"o":8.5,"t":"2026-09-24T12:00:00Z","v":33986,"vw":8.519727},{"c":8.4941,"h":8.63,"l":8.4941,"n":36,"o":8.6,"t":"2026-09-24T12:15:00Z","v":5353,"vw":8.602433},{"c":8.5,"h":8.57,"l":8.42,"n":177,"o":8.5044,"t":"2026-09-24T12:30:00Z","v":87393,"vw":8.44662},{"c":8.58,"h":8.6091,"l":8.49,"n":52,"o":8.49,"t":"2026-09-24T12:45:00Z","v":29025,"vw":8.530892},{"c":8.58,"h":8.62,"l":8.5711,"n":49,"o":8.58,"t":"2026-09-24T13:00:00Z","v":22571,"vw":8.593272},{"c":8.65,"h":8.79,"l":8.55,"n":307,"o":8.6,"t":"2026-09-24T13:15:00Z","v":52654,"vw":8.65428},{"c":9.03,"h":9.078,"l":8.451,"n":2535,"o":8.61,"t":"2026-09-24T13:30:00Z","v":832236,"vw":8.835231},{"c":8.97,"h":9.2,"l":8.93,"n":2204,"o":9.02,"t":"2026-09-24T13:45:00Z","v":468725,"vw":9.059408},{"c":8.725,"h":9.04,"l":8.72,"n":1367,"o":8.98,"t":"2026-09-24T14:00:00Z","v":416788,"vw":8.90685},{"c":8.8,"h":8.8,"l":8.64,"n":769,"o":8.74,"t":"2026-09-24T14:15:00Z","v":187010,"vw":8.714678},{"c":8.75,"h":8.96,"l":8.75,"n":739,"o":8.81,"t":"2026-09-24T14:30:00Z","v":181488,"vw":8.832855},{"c":8.74,"h":8.8199,"l":8.725,"n":408,"o":8.77,"t":"2026-09-24T14:45:00Z","v":59808,"vw":8.761764},{"c":8.745,"h":8.79,"l":8.66,"n":266,"o":8.75,"t":"2026-09-24T15:00:00Z","v":46956,"vw":8.72212},{"c":8.825,"h":8.86,"l":8.73,"n":287,"o":8.745,"t":"2026-09-24T15:15:00Z","v":87684,"vw":8.796814},{"c":8.9012,"h":8.905,"l":8.8,"n":254,"o":8.82,"t":"2026-09-24T15:30:00Z","v":58509,"vw":8.857285},{"c":8.86,"h":8.92,"l":8.84,"n":212,"o":8.91,"t":"2026-09-24T15:45:00Z","v":53662,"vw":8.875083},{"c":8.67,"h":8.85,"l":8.665,"n":654,"o":8.85,"t":"2026-09-24T16:00:00Z","v":266691,"vw":8.808329},{"c":8.97,"h":8.9783,"l":8.695,"n":924,"o":8.7,"t":"2026-09-24T16:15:00Z","v":173028,"vw":8.855345},{"c":9.12,"h":9.17,"l":8.96,"n":615,"o":8.965,"t":"2026-09-24T16:30:00Z","v":220135,"vw":9.08277},{"c":9.16,"h":9.17,"l":9.0701,"n":415,"o":9.11,"t":"2026-09-24T16:45:00Z","v":137350,"vw":9.153978},{"c":9.1269,"h":9.1801,"l":9.0913,"n":743,"o":9.16,"t":"2026-09-24T17:00:00Z","v":332896,"vw":9.161688},{"c":9.05,"h":9.12,"l":9.02,"n":172,"o":9.12,"t":"2026-09-24T17:15:00Z","v":47906,"vw":9.062608},{"c":9.15,"h":9.265,"l":9.04,"n":791,"o":9.04,"t":"2026-09-24T17:30:00Z","v":162406,"vw":9.179971},{"c":9.11,"h":9.255,"l":9.06,"n":408,"o":9.13,"t":"2026-09-24T17:45:00Z","v":102727,"vw":9.174823},{"c":9.12,"h":9.14,"l":8.99,"n":373,"o":9.0995,"t":"2026-09-24T18:00:00Z","v":67877,"vw":9.063541},{"c":9.15,"h":9.18,"l":9.105,"n":205,"o":9.125,"t":"2026-09-24T18:15:00Z","v":65544,"vw":9.147896},{"c":9.14,"h":9.21,"l":9.1111,"n":181,"o":9.16,"t":"2026-09-24T18:30:00Z","v":33945,"vw":9.162786},{"c":9.28,"h":9.295,"l":9.16,"n":251,"o":9.16,"t":"2026-09-24T18:45:00Z","v":69115,"vw":9.253748},{"c":9.13,"h":9.29,"l":9.13,"n":221,"o":9.27,"t":"2026-09-24T19:00:00Z","v":55751,"vw":9.193861},{"c":9.1207,"h":9.219,"l":9.1207,"n":292,"o":9.1539,"t":"2026-09-24T19:15:00Z","v":62245,"vw":9.18118},{"c":9.2789,"h":9.34,"l":9.12,"n":567,"o":9.14,"t":"2026-09-24T19:30:00Z","v":166531,"vw":9.246746},{"c":9.28,"h":9.305,"l":9.23,"n":800,"o":9.285,"t":"2026-09-24T19:45:00Z","v":299392,"vw":9.277953},{"c":9.2,"h":9.26,"l":9.2,"n":48,"o":9.26,"t":"2026-09-24T20:00:00Z","v":6897,"vw":9.227004},{"c":9.1302,"h":9.1704,"l":9.12,"n":46,"o":9.17,"t":"2026-09-24T20:15:00Z","v":5655,"vw":9.142582},{"c":9.16,"h":9.18,"l":9.15,"n":26,"o":9.16,"t":"2026-09-24T20:30:00Z","v":1576,"vw":9.164218},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-09-24T20:45:00Z","v":101,"vw":9.2},{"c":9.0681,"h":9.22,"l":9.0681,"n":4,"o":9.22,"t":"2026-09-24T21:00:00Z","v":901,"vw":9.15173},{"c":9.1,"h":9.1994,"l":9.1,"n":11,"o":9.18,"t":"2026-09-24T21:45:00Z","v":1189,"vw":9.169158},{"c":9.15,"h":9.2,"l":9.15,"n":9,"o":9.19,"t":"2026-09-24T22:00:00Z","v":6150,"vw":9.195119},{"c":9.1799,"h":9.199,"l":9.17,"n":5,"o":9.17,"t":"2026-09-24T22:15:00Z","v":2334,"vw":9.178457},{"c":9.19,"h":9.19,"l":9.1252,"n":5,"o":9.1252,"t":"2026-09-24T22:30:00Z","v":455,"vw":9.143714},{"c":9.155,"h":9.1998,"l":9.1108,"n":11,"o":9.1998,"t":"2026-09-24T22:45:00Z","v":1439,"vw":9.178446},{"c":9.16,"h":9.1614,"l":9.16,"n":13,"o":9.16,"t":"2026-09-24T23:00:00Z","v":7552,"vw":9.160173},{"c":9.16,"h":9.1611,"l":9.16,"n":24,"o":9.1611,"t":"2026-09-24T23:15:00Z","v":7484,"vw":9.160273},{"c":9.16,"h":9.16,"l":9.16,"n":11,"o":9.16,"t":"2026-09-24T23:30:00Z","v":1624,"vw":9.16},{"c":9.15,"h":9.2,"l":9.15,"n":9,"o":9.2,"t":"2026-09-24T23:45:00Z","v":2515,"vw":9.154583},{"c":9.69,"h":9.75,"l":9.44,"n":219,"o":9.58,"t":"2026-09-25T08:00:00Z","v":60869,"vw":9.621347},{"c":9.73,"h":9.74,"l":9.6901,"n":26,"o":9.6995,"t":"2026-09-25T08:15:00Z","v":5572,"vw":9.727996},{"c":9.74,"h":9.75,"l":9.72,"n":41,"o":9.73,"t":"2026-09-25T08:30:00Z","v":8461,"vw":9.730905},{"c":9.8,"h":9.8,"l":9.74,"n":17,"o":9.75,"t":"2026-09-25T08:45:00Z","v":4623,"vw":9.768241},{"c":9.8,"h":9.8355,"l":9.77,"n":18,"o":9.77,"t":"2026-09-25T09:00:00Z","v":5735,"vw":9.81344},{"c":9.78,"h":9.81,"l":9.75,"n":31,"o":9.8,"t":"2026-09-25T09:15:00Z","v":15357,"vw":9.786109},{"c":9.7,"h":9.7781,"l":9.7,"n":25,"o":9.75,"t":"2026-09-25T09:30:00Z","v":10677,"vw":9.741351},{"c":9.7,"h":9.7,"l":9.67,"n":6,"o":9.7,"t":"2026-09-25T09:45:00Z","v":740,"vw":9.682857},{"c":9.65,"h":9.6938,"l":9.65,"n":32,"o":9.6938,"t":"2026-09-25T10:00:00Z","v":12402,"vw":9.668361},{"c":9.69,"h":9.7,"l":9.69,"n":8,"o":9.69,"t":"2026-09-25T10:15:00Z","v":1869,"vw":9.691801},{"c":9.6889,"h":9.69,"l":9.6889,"n":3,"o":9.69,"t":"2026-09-25T10:30:00Z","v":455,"vw":9.689463},{"c":9.65,"h":9.67,"l":9.65,"n":18,"o":9.66,"t":"2026-09-25T10:45:00Z","v":4178,"vw":9.657789},{"c":9.68,"h":9.68,"l":9.6,"n":199,"o":9.65,"t":"2026-09-25T11:00:00Z","v":67052,"vw":9.653363},{"c":9.71,"h":9.7198,"l":9.69,"n":42,"o":9.69,"t":"2026-09-25T11:15:00Z","v":27569,"vw":9.701521},{"c":9.66,"h":9.72,"l":9.65,"n":41,"o":9.72,"t":"2026-09-25T11:30:00Z","v":11205,"vw":9.689267},{"c":9.65,"h":9.6883,"l":9.64,"n":28,"o":9.67,"t":"2026-09-25T11:45:00Z","v":5689,"vw":9.655945},{"c":9.8,"h":9.82,"l":9.64,"n":131,"o":9.64,"t":"2026-09-25T12:00:00Z","v":46277,"vw":9.737771},{"c":9.69,"h":9.7916,"l":9.63,"n":174,"o":9.7916,"t":"2026-09-25T12:15:00Z","v":65230,"vw":9.685251},{"c":9.6699,"h":9.7109,"l":9.63,"n":73,"o":9.7109,"t":"2026-09-25T12:30:00Z","v":15424,"vw":9.675258},{"c":9.76,"h":9.82,"l":9.66,"n":151,"o":9.66,"t":"2026-09-25T12:45:00Z","v":36653,"vw":9.758021},{"c":9.88,"h":9.89,"l":9.7,"n":171,"o":9.74,"t":"2026-09-25T13:00:00Z","v":26352,"vw":9.820241},{"c":9.81,"h":9.8503,"l":9.7,"n":341,"o":9.8503,"t":"2026-09-25T13:15:00Z","v":95638,"vw":9.772907},{"c":10.2169,"h":10.49,"l":9.79,"n":5470,"o":9.81,"t":"2026-09-25T13:30:00Z","v":1497856,"vw":10.187208},{"c":9.78,"h":10.23,"l":9.56,"n":3619,"o":10.22,"t":"2026-09-25T13:45:00Z","v":1018567,"vw":9.822213},{"c":9.65,"h":9.7996,"l":9.49,"n":2215,"o":9.7996,"t":"2026-09-25T14:00:00Z","v":540872,"vw":9.613535},{"c":9.85,"h":10.03,"l":9.58,"n":2420,"o":9.63,"t":"2026-09-25T14:15:00Z","v":612902,"vw":9.840771},{"c":10.1,"h":10.18,"l":9.8,"n":1424,"o":9.8208,"t":"2026-09-25T14:30:00Z","v":348807,"vw":10.022791},{"c":10.0005,"h":10.2199,"l":9.85,"n":1680,"o":10.12,"t":"2026-09-25T14:45:00Z","v":389477,"vw":10.009494},{"c":10.04,"h":10.09,"l":9.9357,"n":874,"o":9.998,"t":"2026-09-25T15:00:00Z","v":157855,"vw":10.015523},{"c":10.08,"h":10.17,"l":10.01,"n":705,"o":10.03,"t":"2026-09-25T15:15:00Z","v":131540,"vw":10.10393},{"c":10.05,"h":10.16,"l":10.01,"n":763,"o":10.08,"t":"2026-09-25T15:30:00Z","v":124611,"vw":10.06868},{"c":10.2,"h":10.205,"l":9.94,"n":1496,"o":10.05,"t":"2026-09-25T15:45:00Z","v":335063,"vw":10.061209},{"c":10.32,"h":10.36,"l":10.171,"n":824,"o":10.18,"t":"2026-09-25T16:00:00Z","v":269351,"vw":10.259034},{"c":10.66,"h":10.66,"l":10.26,"n":1176,"o":10.31,"t":"2026-09-25T16:15:00Z","v":334759,"vw":10.410225},{"c":10.95,"h":11.02,"l":10.6,"n":2341,"o":10.66,"t":"2026-09-25T16:30:00Z","v":574217,"vw":10.820848},{"c":10.73,"h":11.03,"l":10.68,"n":1813,"o":10.9504,"t":"2026-09-25T16:45:00Z","v":401901,"vw":10.840361},{"c":10.81,"h":10.84,"l":10.7,"n":663,"o":10.72,"t":"2026-09-25T17:00:00Z","v":159778,"vw":10.749891},{"c":10.95,"h":11.05,"l":10.8024,"n":1294,"o":10.81,"t":"2026-09-25T17:15:00Z","v":345703,"vw":10.970779},{"c":11.04,"h":11.06,"l":10.86,"n":1059,"o":10.93,"t":"2026-09-25T17:30:00Z","v":247241,"vw":10.966095},{"c":10.9591,"h":11.07,"l":10.94,"n":750,"o":11.03,"t":"2026-09-25T17:45:00Z","v":127833,"vw":11.010163},{"c":10.89,"h":11.0051,"l":10.84,"n":697,"o":10.9591,"t":"2026-09-25T18:00:00Z","v":152308,"vw":10.913314},{"c":10.795,"h":10.94,"l":10.78,"n":552,"o":10.8713,"t":"2026-09-25T18:15:00Z","v":125033,"vw":10.854361},{"c":10.795,"h":10.8399,"l":10.735,"n":432,"o":10.795,"t":"2026-09-25T18:30:00Z","v":111118,"vw":10.776997},{"c":10.8275,"h":10.8599,"l":10.74,"n":1005,"o":10.79,"t":"2026-09-25T18:45:00Z","v":172627,"vw":10.795159},{"c":10.7,"h":10.83,"l":10.65,"n":529,"o":10.83,"t":"2026-09-25T19:00:00Z","v":115381,"vw":10.727376},{"c":10.835,"h":10.85,"l":10.69,"n":667,"o":10.7001,"t":"2026-09-25T19:15:00Z","v":130716,"vw":10.786617},{"c":10.75,"h":10.9299,"l":10.725,"n":870,"o":10.83,"t":"2026-09-25T19:30:00Z","v":195687,"vw":10.831061},{"c":10.71,"h":10.84,"l":10.65,"n":1426,"o":10.76,"t":"2026-09-25T19:45:00Z","v":320656,"vw":10.752297},{"c":10.75,"h":10.76,"l":10.68,"n":110,"o":10.69,"t":"2026-09-25T20:00:00Z","v":13625,"vw":10.706977},{"c":10.7203,"h":10.75,"l":10.71,"n":47,"o":10.74,"t":"2026-09-25T20:15:00Z","v":15784,"vw":10.71947},{"c":10.7301,"h":10.735,"l":10.726,"n":27,"o":10.73,"t":"2026-09-25T20:30:00Z","v":5461,"vw":10.729813},{"c":10.72,"h":10.75,"l":10.7,"n":17,"o":10.72,"t":"2026-09-25T20:45:00Z","v":2916,"vw":10.728752},{"c":10.72,"h":10.7739,"l":10.7,"n":23,"o":10.72,"t":"2026-09-25T21:00:00Z","v":3236,"vw":10.725325},{"c":10.72,"h":10.72,"l":10.66,"n":6,"o":10.6701,"t":"2026-09-25T21:15:00Z","v":8418,"vw":10.66792},{"c":10.721,"h":10.7853,"l":10.66,"n":8,"o":10.66,"t":"2026-09-25T21:30:00Z","v":4340,"vw":10.755181},{"c":10.74,"h":10.79,"l":10.71,"n":20,"o":10.72,"t":"2026-09-25T21:45:00Z","v":11460,"vw":10.716785},{"c":10.7,"h":10.7,"l":10.7,"n":11,"o":10.7,"t":"2026-09-25T22:00:00Z","v":1876,"vw":10.7},{"c":10.69,"h":10.73,"l":10.69,"n":6,"o":10.7,"t":"2026-09-25T22:15:00Z","v":1293,"vw":10.710563},{"c":10.66,"h":10.7464,"l":10.66,"n":16,"o":10.7464,"t":"2026-09-25T22:30:00Z","v":2915,"vw":10.674212},{"c":10.66,"h":10.69,"l":10.6167,"n":13,"o":10.69,"t":"2026-09-25T22:45:00Z","v":1582,"vw":10.661075},{"c":10.61,"h":10.66,"l":10.6009,"n":30,"o":10.66,"t":"2026-09-25T23:00:00Z","v":7046,"vw":10.649827},{"c":10.6599,"h":10.66,"l":10.6,"n":9,"o":10.61,"t":"2026-09-25T23:15:00Z","v":5943,"vw":10.628059},{"c":10.63,"h":10.63,"l":10.61,"n":16,"o":10.61,"t":"2026-09-25T23:30:00Z","v":2746,"vw":10.612041},{"c":10.61,"h":10.62,"l":10.6,"n":72,"o":10.62,"t":"2026-09-25T23:45:00Z","v":5430,"vw":10.613328},{"c":9.93,"h":10.05,"l":9.73,"n":329,"o":9.94,"t":"2026-09-28T08:00:00Z","v":89462,"vw":9.854438},{"c":9.9195,"h":10.01,"l":9.91,"n":67,"o":9.99,"t":"2026-09-28T08:15:00Z","v":12277,"vw":9.969981},{"c":9.8882,"h":10,"l":9.86,"n":15,"o":9.98,"t":"2026-09-28T08:30:00Z","v":2500,"vw":9.923714},{"c":9.8,"h":9.84,"l":9.78,"n":15,"o":9.82,"t":"2026-09-28T08:45:00Z","v":2407,"vw":9.810948},{"c":9.8158,"h":9.87,"l":9.75,"n":64,"o":9.87,"t":"2026-09-28T09:00:00Z","v":17567,"vw":9.786249},{"c":9.81,"h":9.88,"l":9.71,"n":26,"o":9.71,"t":"2026-09-28T09:15:00Z","v":4939,"vw":9.824348},{"c":9.9,"h":9.9,"l":9.88,"n":17,"o":9.88,"t":"2026-09-28T09:30:00Z","v":6387,"vw":9.880323},{"c":9.9155,"h":9.96,"l":9.8815,"n":26,"o":9.8815,"t":"2026-09-28T09:45:00Z","v":9339,"vw":9.919176},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-09-28T10:00:00Z","v":356,"vw":9.93},{"c":9.93,"h":9.95,"l":9.9,"n":27,"o":9.91,"t":"2026-09-28T10:15:00Z","v":5060,"vw":9.922753},{"c":10.09,"h":10.09,"l":9.98,"n":22,"o":9.98,"t":"2026-09-28T10:45:00Z","v":3098,"vw":10.024978},{"c":10.091,"h":10.12,"l":10.01,"n":75,"o":10.07,"t":"2026-09-28T11:00:00Z","v":36249,"vw":10.08005},{"c":10.14,"h":10.15,"l":10.05,"n":73,"o":10.05,"t":"2026-09-28T11:15:00Z","v":22027,"vw":10.115832},{"c":10.1,"h":10.135,"l":10.09,"n":35,"o":10.1216,"t":"2026-09-28T11:30:00Z","v":5210,"vw":10.104315},{"c":10.09,"h":10.1197,"l":10.06,"n":30,"o":10.1096,"t":"2026-09-28T11:45:00Z","v":4919,"vw":10.099647},{"c":10.1601,"h":10.2492,"l":10.0294,"n":140,"o":10.1,"t":"2026-09-28T12:00:00Z","v":23599,"vw":10.133229},{"c":10.195,"h":10.25,"l":10.18,"n":73,"o":10.2,"t":"2026-09-28T12:15:00Z","v":20621,"vw":10.215888},{"c":10.2924,"h":10.352,"l":10.19,"n":31,"o":10.19,"t":"2026-09-28T12:30:00Z","v":6497,"vw":10.288167},{"c":10.37,"h":10.399,"l":10.3008,"n":185,"o":10.3645,"t":"2026-09-28T12:45:00Z","v":37929,"vw":10.348283},{"c":10.26,"h":10.33,"l":10.25,"n":71,"o":10.33,"t":"2026-09-28T13:00:00Z","v":14953,"vw":10.27919},{"c":10.18,"h":10.32,"l":10.17,"n":235,"o":10.32,"t":"2026-09-28T13:15:00Z","v":38216,"vw":10.222616},{"c":9.73,"h":10.4,"l":9.7,"n":4362,"o":10.2,"t":"2026-09-28T13:30:00Z","v":843039,"vw":10.001866},{"c":9.52,"h":9.7197,"l":9.42,"n":2087,"o":9.7,"t":"2026-09-28T13:45:00Z","v":473820,"vw":9.566587},{"c":8.92,"h":9.5053,"l":8.89,"n":1747,"o":9.5,"t":"2026-09-28T14:00:00Z","v":531150,"vw":9.208215},{"c":9.04,"h":9.2055,"l":8.91,"n":1657,"o":8.91,"t":"2026-09-28T14:15:00Z","v":483736,"vw":9.077376},{"c":8.8328,"h":9.147,"l":8.8301,"n":1671,"o":9.05,"t":"2026-09-28T14:30:00Z","v":556467,"vw":8.920663},{"c":8.8599,"h":8.91,"l":8.71,"n":1392,"o":8.85,"t":"2026-09-28T14:45:00Z","v":393475,"vw":8.811133},{"c":8.755,"h":8.88,"l":8.755,"n":978,"o":8.86,"t":"2026-09-28T15:00:00Z","v":328823,"vw":8.81845},{"c":8.81,"h":8.815,"l":8.51,"n":2003,"o":8.75,"t":"2026-09-28T15:15:00Z","v":536316,"vw":8.622656},{"c":8.705,"h":8.82,"l":8.69,"n":960,"o":8.82,"t":"2026-09-28T15:30:00Z","v":337650,"vw":8.760298},{"c":8.805,"h":8.805,"l":8.64,"n":669,"o":8.71,"t":"2026-09-28T15:45:00Z","v":133412,"vw":8.716478},{"c":8.829,"h":8.86,"l":8.715,"n":747,"o":8.805,"t":"2026-09-28T16:00:00Z","v":134064,"vw":8.798552},{"c":8.9985,"h":9.03,"l":8.815,"n":1625,"o":8.83,"t":"2026-09-28T16:15:00Z","v":335943,"vw":8.930912},{"c":8.86,"h":8.99,"l":8.83,"n":646,"o":8.9866,"t":"2026-09-28T16:30:00Z","v":148761,"vw":8.92457},{"c":8.8612,"h":8.95,"l":8.84,"n":404,"o":8.865,"t":"2026-09-28T16:45:00Z","v":81955,"vw":8.884763},{"c":8.9177,"h":8.96,"l":8.76,"n":1178,"o":8.85,"t":"2026-09-28T17:00:00Z","v":205081,"vw":8.874005},{"c":8.7784,"h":8.92,"l":8.7784,"n":707,"o":8.9154,"t":"2026-09-28T17:15:00Z","v":162137,"vw":8.855379},{"c":8.79,"h":8.86,"l":8.75,"n":457,"o":8.78,"t":"2026-09-28T17:30:00Z","v":99127,"vw":8.815977},{"c":8.8399,"h":8.84,"l":8.77,"n":559,"o":8.8,"t":"2026-09-28T17:45:00Z","v":77662,"vw":8.781849},{"c":8.79,"h":8.91,"l":8.78,"n":442,"o":8.845,"t":"2026-09-28T18:00:00Z","v":193429,"vw":8.829389},{"c":8.76,"h":8.8,"l":8.702,"n":604,"o":8.79,"t":"2026-09-28T18:15:00Z","v":94517,"vw":8.749017},{"c":8.795,"h":8.8,"l":8.69,"n":417,"o":8.76,"t":"2026-09-28T18:30:00Z","v":54138,"vw":8.735215},{"c":9.0368,"h":9.0368,"l":8.7601,"n":487,"o":8.7999,"t":"2026-09-28T18:45:00Z","v":117955,"vw":8.949068},{"c":8.96,"h":9.07,"l":8.935,"n":779,"o":9.02,"t":"2026-09-28T19:00:00Z","v":179410,"vw":8.996619},{"c":9.01,"h":9.05,"l":8.92,"n":438,"o":8.96,"t":"2026-09-28T19:15:00Z","v":103617,"vw":8.98833},{"c":8.81,"h":9.05,"l":8.8013,"n":836,"o":9.01,"t":"2026-09-28T19:30:00Z","v":149619,"vw":8.92458},{"c":8.845,"h":8.93,"l":8.7777,"n":876,"o":8.81,"t":"2026-09-28T19:45:00Z","v":193257,"vw":8.835552},{"c":8.84,"h":8.901,"l":8.81,"n":90,"o":8.85,"t":"2026-09-28T20:00:00Z","v":33056,"vw":8.845014},{"c":8.86,"h":8.89,"l":8.84,"n":64,"o":8.85,"t":"2026-09-28T20:15:00Z","v":11403,"vw":8.858831},{"c":8.88,"h":8.9,"l":8.88,"n":35,"o":8.9,"t":"2026-09-28T20:30:00Z","v":7324,"vw":8.891982},{"c":8.85,"h":8.8895,"l":8.8497,"n":59,"o":8.8802,"t":"2026-09-28T20:45:00Z","v":10487,"vw":8.857958},{"c":8.88,"h":8.89,"l":8.841,"n":128,"o":8.841,"t":"2026-09-28T21:00:00Z","v":11192,"vw":8.861241},{"c":8.8994,"h":8.9,"l":8.8618,"n":8,"o":8.88,"t":"2026-09-28T21:15:00Z","v":3412,"vw":8.885546},{"c":8.86,"h":8.88,"l":8.86,"n":12,"o":8.88,"t":"2026-09-28T21:30:00Z","v":4045,"vw":8.861608},{"c":8.846,"h":8.9,"l":8.8403,"n":12,"o":8.9,"t":"2026-09-28T21:45:00Z","v":1727,"vw":8.852287},{"c":8.8339,"h":8.879,"l":8.82,"n":18,"o":8.84,"t":"2026-09-28T22:00:00Z","v":3555,"vw":8.838189},{"c":8.87,"h":8.9,"l":8.83,"n":28,"o":8.9,"t":"2026-09-28T22:15:00Z","v":8859,"vw":8.872717},{"c":8.86,"h":8.89,"l":8.86,"n":8,"o":8.89,"t":"2026-09-28T22:30:00Z","v":16720,"vw":8.865245},{"c":8.8893,"h":8.8894,"l":8.88,"n":6,"o":8.889,"t":"2026-09-28T22:45:00Z","v":862,"vw":8.888036},{"c":8.86,"h":8.8898,"l":8.85,"n":56,"o":8.8898,"t":"2026-09-28T23:00:00Z","v":10087,"vw":8.859414},{"c":8.88,"h":8.9065,"l":8.87,"n":29,"o":8.87,"t":"2026-09-28T23:15:00Z","v":1794,"vw":8.885092},{"c":8.86,"h":8.88,"l":8.86,"n":66,"o":8.88,"t":"2026-09-28T23:30:00Z","v":17716,"vw":8.862486},{"c":8.835,"h":8.87,"l":8.8,"n":53,"o":8.86,"t":"2026-09-28T23:45:00Z","v":33068,"vw":8.824169},{"c":8.92,"h":9,"l":8.48,"n":145,"o":8.58,"t":"2026-09-29T08:00:00Z","v":29283,"vw":8.855792},{"c":9.1,"h":9.15,"l":9.03,"n":37,"o":9.08,"t":"2026-09-29T08:15:00Z","v":6378,"vw":9.093062},{"c":9.115,"h":9.13,"l":9.055,"n":608,"o":9.06,"t":"2026-09-29T08:30:00Z","v":124333,"vw":9.100108},{"c":9.06,"h":9.11,"l":9.02,"n":90,"o":9.11,"t":"2026-09-29T08:45:00Z","v":20263,"vw":9.101755},{"c":9,"h":9.09,"l":9,"n":59,"o":9.09,"t":"2026-09-29T09:00:00Z","v":55106,"vw":9.056676},{"c":8.95,"h":9,"l":8.95,"n":51,"o":8.98,"t":"2026-09-29T09:15:00Z","v":18271,"vw":8.975525},{"c":9.03,"h":9.03,"l":8.95,"n":53,"o":8.95,"t":"2026-09-29T09:30:00Z","v":18528,"vw":8.970094},{"c":9.0492,"h":9.0492,"l":9.0421,"n":3,"o":9.0484,"t":"2026-09-29T09:45:00Z","v":900,"vw":9.046567},{"c":9.02,"h":9.03,"l":9.01,"n":20,"o":9.02,"t":"2026-09-29T10:30:00Z","v":24001,"vw":9.02816},{"c":9.07,"h":9.08,"l":9.05,"n":43,"o":9.05,"t":"2026-09-29T10:45:00Z","v":21510,"vw":9.070128},{"c":9.08,"h":9.13,"l":9.06,"n":157,"o":9.07,"t":"2026-09-29T11:00:00Z","v":70365,"vw":9.086847},{"c":9.1,"h":9.11,"l":9.07,"n":24,"o":9.07,"t":"2026-09-29T11:15:00Z","v":6240,"vw":9.092641},{"c":9.01,"h":9.09,"l":9.01,"n":28,"o":9.09,"t":"2026-09-29T11:30:00Z","v":4350,"vw":9.056793},{"c":9.07,"h":9.1,"l":9.01,"n":95,"o":9.0107,"t":"2026-09-29T11:45:00Z","v":34657,"vw":9.07389},{"c":9.03,"h":9.1,"l":9.02,"n":59,"o":9.0991,"t":"2026-09-29T12:00:00Z","v":9581,"vw":9.055545},{"c":9,"h":9.09,"l":9,"n":34,"o":9.0774,"t":"2026-09-29T12:15:00Z","v":10873,"vw":9.04343},{"c":9.01,"h":9.04,"l":9.0002,"n":104,"o":9.02,"t":"2026-09-29T12:30:00Z","v":18708,"vw":9.016958},{"c":9.04,"h":9.05,"l":9.0007,"n":18,"o":9.03,"t":"2026-09-29T12:45:00Z","v":8220,"vw":9.027587},{"c":9.07,"h":9.1,"l":9.04,"n":109,"o":9.04,"t":"2026-09-29T13:00:00Z","v":20678,"vw":9.078977},{"c":9,"h":9.085,"l":8.99,"n":149,"o":9.0545,"t":"2026-09-29T13:15:00Z","v":57737,"vw":9.036228},{"c":8.825,"h":9.0467,"l":8.52,"n":3673,"o":9.01,"t":"2026-09-29T13:30:00Z","v":719731,"vw":8.754114},{"c":9.15,"h":9.45,"l":8.8001,"n":3656,"o":8.83,"t":"2026-09-29T13:45:00Z","v":1018981,"vw":9.181473},{"c":8.97,"h":9.3,"l":8.825,"n":3461,"o":9.15,"t":"2026-09-29T14:00:00Z","v":787574,"vw":8.983767},{"c":9.355,"h":9.4,"l":8.91,"n":3307,"o":8.97,"t":"2026-09-29T14:15:00Z","v":800167,"vw":9.163767},{"c":9.205,"h":9.42,"l":9.1516,"n":2938,"o":9.36,"t":"2026-09-29T14:30:00Z","v":756630,"vw":9.314733},{"c":9.18,"h":9.31,"l":9.16,"n":1956,"o":9.205,"t":"2026-09-29T14:45:00Z","v":442518,"vw":9.246514},{"c":9.0599,"h":9.21,"l":8.96,"n":2311,"o":9.21,"t":"2026-09-29T15:00:00Z","v":666773,"vw":9.077393},{"c":8.975,"h":9.0774,"l":8.905,"n":1276,"o":9.05,"t":"2026-09-29T15:15:00Z","v":292248,"vw":9.008786},{"c":9.1,"h":9.14,"l":8.975,"n":1302,"o":8.975,"t":"2026-09-29T15:30:00Z","v":301871,"vw":9.068408},{"c":9.12,"h":9.13,"l":9.025,"n":819,"o":9.09,"t":"2026-09-29T15:45:00Z","v":207131,"vw":9.094228},{"c":9.1,"h":9.17,"l":9.085,"n":933,"o":9.12,"t":"2026-09-29T16:00:00Z","v":289858,"vw":9.121279},{"c":9.045,"h":9.11,"l":9.015,"n":624,"o":9.09,"t":"2026-09-29T16:15:00Z","v":108054,"vw":9.061068},{"c":8.88,"h":9.04,"l":8.87,"n":603,"o":9.04,"t":"2026-09-29T16:30:00Z","v":182541,"vw":8.968823},{"c":8.885,"h":8.9688,"l":8.865,"n":569,"o":8.88,"t":"2026-09-29T16:45:00Z","v":121553,"vw":8.904558},{"c":8.87,"h":8.88,"l":8.81,"n":509,"o":8.88,"t":"2026-09-29T17:00:00Z","v":119570,"vw":8.843437},{"c":8.885,"h":8.92,"l":8.84,"n":386,"o":8.88,"t":"2026-09-29T17:15:00Z","v":72100,"vw":8.877899},{"c":8.89,"h":8.945,"l":8.87,"n":398,"o":8.885,"t":"2026-09-29T17:30:00Z","v":62071,"vw":8.90365},{"c":8.84,"h":8.905,"l":8.81,"n":305,"o":8.8999,"t":"2026-09-29T17:45:00Z","v":57738,"vw":8.836739},{"c":8.84,"h":8.925,"l":8.81,"n":884,"o":8.85,"t":"2026-09-29T18:00:00Z","v":153336,"vw":8.844668},{"c":8.92,"h":8.9751,"l":8.7801,"n":753,"o":8.8489,"t":"2026-09-29T18:15:00Z","v":159097,"vw":8.886296},{"c":8.995,"h":9.02,"l":8.89,"n":532,"o":8.915,"t":"2026-09-29T18:30:00Z","v":144959,"vw":8.966441},{"c":8.9,"h":9,"l":8.87,"n":284,"o":9,"t":"2026-09-29T18:45:00Z","v":49480,"vw":8.929041},{"c":8.805,"h":8.905,"l":8.7888,"n":435,"o":8.89,"t":"2026-09-29T19:00:00Z","v":84434,"vw":8.85221},{"c":8.79,"h":8.875,"l":8.79,"n":284,"o":8.8075,"t":"2026-09-29T19:15:00Z","v":78621,"vw":8.844321},{"c":8.835,"h":8.895,"l":8.75,"n":578,"o":8.785,"t":"2026-09-29T19:30:00Z","v":161847,"vw":8.834008},{"c":8.82,"h":8.89,"l":8.735,"n":763,"o":8.8394,"t":"2026-09-29T19:45:00Z","v":154383,"vw":8.811314},{"c":8.9,"h":8.9,"l":8.8,"n":99,"o":8.83,"t":"2026-09-29T20:00:00Z","v":7340,"vw":8.838684},{"c":8.88,"h":8.9,"l":8.87,"n":16,"o":8.9,"t":"2026-09-29T20:15:00Z","v":2908,"vw":8.88712},{"c":8.92,"h":8.92,"l":8.87,"n":59,"o":8.88,"t":"2026-09-29T20:30:00Z","v":9831,"vw":8.892998},{"c":8.9097,"h":8.938,"l":8.89,"n":7,"o":8.938,"t":"2026-09-29T20:45:00Z","v":3168,"vw":8.89995},{"c":8.89,"h":8.91,"l":8.89,"n":9,"o":8.8901,"t":"2026-09-29T21:00:00Z","v":2626,"vw":8.907674},{"c":8.92,"h":8.92,"l":8.9,"n":11,"o":8.91,"t":"2026-09-29T21:15:00Z","v":1379,"vw":8.905957},{"c":8.9,"h":8.91,"l":8.9,"n":8,"o":8.91,"t":"2026-09-29T21:30:00Z","v":2400,"vw":8.908808},{"c":8.9,"h":8.91,"l":8.9,"n":8,"o":8.91,"t":"2026-09-29T21:45:00Z","v":1355,"vw":8.903963},{"c":8.9381,"h":8.9381,"l":8.9381,"n":1,"o":8.9381,"t":"2026-09-29T22:00:00Z","v":287,"vw":8.9381},{"c":8.91,"h":8.9265,"l":8.91,"n":7,"o":8.9109,"t":"2026-09-29T22:30:00Z","v":1690,"vw":8.912568},{"c":8.93,"h":8.932,"l":8.9,"n":3,"o":8.9,"t":"2026-09-29T22:45:00Z","v":1900,"vw":8.929263},{"c":8.928,"h":8.928,"l":8.91,"n":12,"o":8.911,"t":"2026-09-29T23:00:00Z","v":4131,"vw":8.911591},{"c":8.93,"h":8.93,"l":8.89,"n":42,"o":8.91,"t":"2026-09-29T23:15:00Z","v":13338,"vw":8.900758},{"c":8.94,"h":8.94,"l":8.93,"n":15,"o":8.93,"t":"2026-09-29T23:30:00Z","v":3560,"vw":8.933933},{"c":8.95,"h":8.95,"l":8.92,"n":43,"o":8.92,"t":"2026-09-29T23:45:00Z","v":41437,"vw":8.926479},{"c":8.78,"h":8.8779,"l":8.61,"n":130,"o":8.78,"t":"2026-09-30T08:00:00Z","v":35562,"vw":8.78553},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-09-30T08:30:00Z","v":270,"vw":8.72},{"c":8.76,"h":8.76,"l":8.72,"n":15,"o":8.7283,"t":"2026-09-30T08:45:00Z","v":4240,"vw":8.733984},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-30T09:15:00Z","v":400,"vw":8.78},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-30T09:45:00Z","v":100,"vw":8.74},{"c":8.75,"h":8.76,"l":8.7016,"n":4,"o":8.76,"t":"2026-09-30T10:15:00Z","v":800,"vw":8.72752},{"c":8.69,"h":8.8,"l":8.69,"n":97,"o":8.8,"t":"2026-09-30T11:00:00Z","v":64170,"vw":8.723637},{"c":8.8,"h":8.8,"l":8.6707,"n":10,"o":8.72,"t":"2026-09-30T11:15:00Z","v":2651,"vw":8.724307},{"c":8.82,"h":8.8403,"l":8.8,"n":17,"o":8.8,"t":"2026-09-30T11:30:00Z","v":5348,"vw":8.809586},{"c":8.82,"h":8.83,"l":8.8,"n":10,"o":8.8,"t":"2026-09-30T11:45:00Z","v":2577,"vw":8.807434},{"c":8.8,"h":8.82,"l":8.75,"n":22,"o":8.82,"t":"2026-09-30T12:00:00Z","v":4900,"vw":8.793519},{"c":8.83,"h":8.83,"l":8.7151,"n":55,"o":8.77,"t":"2026-09-30T12:15:00Z","v":17796,"vw":8.768581},{"c":9.01,"h":9.09,"l":8.88,"n":243,"o":8.88,"t":"2026-09-30T12:30:00Z","v":82408,"vw":9.029534},{"c":9.05,"h":9.08,"l":8.9981,"n":74,"o":9.02,"t":"2026-09-30T12:45:00Z","v":34430,"vw":9.032863},{"c":9.12,"h":9.1411,"l":9.08,"n":97,"o":9.08,"t":"2026-09-30T13:00:00Z","v":44139,"vw":9.11702},{"c":8.85,"h":9.13,"l":8.84,"n":303,"o":9.13,"t":"2026-09-30T13:15:00Z","v":83619,"vw":9.00546},{"c":8.845,"h":9.035,"l":8.62,"n":4475,"o":8.92,"t":"2026-09-30T13:30:00Z","v":759658,"vw":8.784054},{"c":8.82,"h":8.91,"l":8.67,"n":2464,"o":8.85,"t":"2026-09-30T13:45:00Z","v":343725,"vw":8.819388},{"c":8.705,"h":8.835,"l":8.51,"n":2307,"o":8.83,"t":"2026-09-30T14:00:00Z","v":454615,"vw":8.633635},{"c":8.65,"h":8.755,"l":8.6001,"n":1788,"o":8.7101,"t":"2026-09-30T14:15:00Z","v":458959,"vw":8.660445},{"c":8.585,"h":8.6792,"l":8.4928,"n":1042,"o":8.66,"t":"2026-09-30T14:30:00Z","v":219618,"vw":8.559842},{"c":8.49,"h":8.6,"l":8.44,"n":878,"o":8.59,"t":"2026-09-30T14:45:00Z","v":174885,"vw":8.499007},{"c":8.46,"h":8.55,"l":8.3,"n":1047,"o":8.49,"t":"2026-09-30T15:00:00Z","v":230673,"vw":8.413716},{"c":8.37,"h":8.485,"l":8.3544,"n":567,"o":8.425,"t":"2026-09-30T15:15:00Z","v":119368,"vw":8.403222},{"c":8.43,"h":8.4592,"l":8.3341,"n":593,"o":8.37,"t":"2026-09-30T15:30:00Z","v":159733,"vw":8.393376},{"c":8.375,"h":8.52,"l":8.365,"n":493,"o":8.435,"t":"2026-09-30T15:45:00Z","v":94457,"vw":8.441382},{"c":8.43,"h":8.46,"l":8.37,"n":441,"o":8.37,"t":"2026-09-30T16:00:00Z","v":80659,"vw":8.42403},{"c":8.4487,"h":8.47,"l":8.4,"n":284,"o":8.44,"t":"2026-09-30T16:15:00Z","v":41947,"vw":8.436686},{"c":8.47,"h":8.48,"l":8.3908,"n":327,"o":8.445,"t":"2026-09-30T16:30:00Z","v":45238,"vw":8.426783},{"c":8.4622,"h":8.54,"l":8.425,"n":590,"o":8.45,"t":"2026-09-30T16:45:00Z","v":128136,"vw":8.478141},{"c":8.56,"h":8.62,"l":8.46,"n":263,"o":8.46,"t":"2026-09-30T17:00:00Z","v":103058,"vw":8.552209},{"c":8.45,"h":8.56,"l":8.412,"n":585,"o":8.545,"t":"2026-09-30T17:15:00Z","v":164355,"vw":8.477456},{"c":8.44,"h":8.475,"l":8.42,"n":416,"o":8.455,"t":"2026-09-30T17:30:00Z","v":47747,"vw":8.453334},{"c":8.4432,"h":8.5,"l":8.4302,"n":303,"o":8.44,"t":"2026-09-30T17:45:00Z","v":51071,"vw":8.47923},{"c":8.535,"h":8.55,"l":8.435,"n":799,"o":8.44,"t":"2026-09-30T18:00:00Z","v":176718,"vw":8.504582},{"c":8.61,"h":8.615,"l":8.5,"n":528,"o":8.53,"t":"2026-09-30T18:15:00Z","v":64423,"vw":8.544526},{"c":8.45,"h":8.6014,"l":8.42,"n":796,"o":8.6,"t":"2026-09-30T18:30:00Z","v":123733,"vw":8.510839},{"c":8.5102,"h":8.56,"l":8.455,"n":323,"o":8.46,"t":"2026-09-30T18:45:00Z","v":46580,"vw":8.483154},{"c":8.68,"h":8.6983,"l":8.475,"n":632,"o":8.51,"t":"2026-09-30T19:00:00Z","v":100451,"vw":8.579648},{"c":8.88,"h":8.905,"l":8.6101,"n":1303,"o":8.685,"t":"2026-09-30T19:15:00Z","v":282676,"vw":8.761025},{"c":9.005,"h":9.06,"l":8.86,"n":2543,"o":8.875,"t":"2026-09-30T19:30:00Z","v":460540,"vw":8.974155},{"c":9.03,"h":9.095,"l":8.94,"n":1180,"o":9.005,"t":"2026-09-30T19:45:00Z","v":230931,"vw":9.029311},{"c":8.9716,"h":9.08,"l":8.9503,"n":267,"o":9.04,"t":"2026-09-30T20:00:00Z","v":51733,"vw":9.016508},{"c":9.0112,"h":9.03,"l":8.951,"n":69,"o":8.9936,"t":"2026-09-30T20:15:00Z","v":16349,"vw":9.001127},{"c":8.97,"h":9.04,"l":8.97,"n":94,"o":9.02,"t":"2026-09-30T20:30:00Z","v":16872,"vw":9.021098},{"c":8.95,"h":8.96,"l":8.9,"n":153,"o":8.96,"t":"2026-09-30T20:45:00Z","v":16563,"vw":8.944113},{"c":8.8007,"h":8.96,"l":8.8007,"n":49,"o":8.95,"t":"2026-09-30T21:00:00Z","v":24972,"vw":8.92936},{"c":8.92,"h":8.95,"l":8.76,"n":54,"o":8.81,"t":"2026-09-30T21:15:00Z","v":14051,"vw":8.838762},{"c":8.92,"h":8.92,"l":8.8,"n":5,"o":8.8,"t":"2026-09-30T21:30:00Z","v":1481,"vw":8.865946},{"c":8.88,"h":8.88,"l":8.88,"n":3,"o":8.88,"t":"2026-09-30T21:45:00Z","v":280,"vw":8.88},{"c":8.95,"h":8.95,"l":8.89,"n":4,"o":8.89,"t":"2026-09-30T22:00:00Z","v":1947,"vw":8.910447},{"c":9,"h":9,"l":8.91,"n":17,"o":8.95,"t":"2026-09-30T22:15:00Z","v":2153,"vw":8.942338},{"c":8.99,"h":8.99,"l":8.9,"n":8,"o":8.98,"t":"2026-09-30T22:30:00Z","v":6970,"vw":8.971484},{"c":9.019,"h":9.04,"l":8.9,"n":5,"o":8.9,"t":"2026-09-30T22:45:00Z","v":782,"vw":8.982916},{"c":8.95,"h":8.96,"l":8.95,"n":9,"o":8.96,"t":"2026-09-30T23:00:00Z","v":6511,"vw":8.950376},{"c":8.92,"h":8.99,"l":8.92,"n":25,"o":8.9347,"t":"2026-09-30T23:15:00Z","v":8072,"vw":8.955121},{"c":9.02,"h":9.02,"l":8.93,"n":25,"o":8.94,"t":"2026-09-30T23:30:00Z","v":3930,"vw":8.994318},{"c":9.04,"h":9.04,"l":8.99,"n":27,"o":9,"t":"2026-09-30T23:45:00Z","v":8102,"vw":9.00882},{"c":9.36,"h":9.66,"l":9.19,"n":251,"o":9.36,"t":"2026-10-01T08:00:00Z","v":54585,"vw":9.414928},{"c":9.38,"h":9.38,"l":9.3,"n":20,"o":9.3,"t":"2026-10-01T08:15:00Z","v":4212,"vw":9.347936},{"c":9.36,"h":9.38,"l":9.27,"n":10,"o":9.33,"t":"2026-10-01T08:30:00Z","v":2622,"vw":9.347722},{"c":9.41,"h":9.41,"l":9.35,"n":18,"o":9.36,"t":"2026-10-01T08:45:00Z","v":4690,"vw":9.370449},{"c":9.51,"h":9.51,"l":9.36,"n":41,"o":9.39,"t":"2026-10-01T09:00:00Z","v":11741,"vw":9.391977},{"c":9.4908,"h":9.5,"l":9.48,"n":21,"o":9.5,"t":"2026-10-01T09:15:00Z","v":6271,"vw":9.489113},{"c":9.5,"h":9.53,"l":9.46,"n":39,"o":9.52,"t":"2026-10-01T09:30:00Z","v":7961,"vw":9.488484},{"c":9.56,"h":9.56,"l":9.55,"n":8,"o":9.55,"t":"2026-10-01T09:45:00Z","v":2072,"vw":9.55125},{"c":9.45,"h":9.46,"l":9.4,"n":20,"o":9.46,"t":"2026-10-01T10:00:00Z","v":5502,"vw":9.43099},{"c":9.5,"h":9.5098,"l":9.5,"n":5,"o":9.5,"t":"2026-10-01T10:15:00Z","v":644,"vw":9.503111},{"c":9.55,"h":9.55,"l":9.4619,"n":7,"o":9.5,"t":"2026-10-01T10:30:00Z","v":1373,"vw":9.498853},{"c":9.502,"h":9.51,"l":9.5,"n":18,"o":9.51,"t":"2026-10-01T10:45:00Z","v":1682,"vw":9.505583},{"c":9.4318,"h":9.55,"l":9.4318,"n":78,"o":9.51,"t":"2026-10-01T11:00:00Z","v":13530,"vw":9.480929},{"c":9.4453,"h":9.47,"l":9.385,"n":77,"o":9.47,"t":"2026-10-01T11:15:00Z","v":22130,"vw":9.402066},{"c":9.39,"h":9.4434,"l":9.39,"n":34,"o":9.44,"t":"2026-10-01T11:30:00Z","v":13966,"vw":9.398887},{"c":9.42,"h":9.47,"l":9.4,"n":33,"o":9.4,"t":"2026-10-01T11:45:00Z","v":7342,"vw":9.451147},{"c":9.41,"h":9.43,"l":9.36,"n":94,"o":9.43,"t":"2026-10-01T12:00:00Z","v":17571,"vw":9.385557},{"c":9.37,"h":9.42,"l":9.35,"n":38,"o":9.4,"t":"2026-10-01T12:15:00Z","v":14733,"vw":9.395199},{"c":9.39,"h":9.39,"l":9.37,"n":14,"o":9.39,"t":"2026-10-01T12:30:00Z","v":21737,"vw":9.380543},{"c":9.28,"h":9.39,"l":9.2599,"n":43,"o":9.39,"t":"2026-10-01T12:45:00Z","v":26360,"vw":9.342555},{"c":9.33,"h":9.38,"l":9.26,"n":57,"o":9.28,"t":"2026-10-01T13:00:00Z","v":11440,"vw":9.307201},{"c":9.33,"h":9.39,"l":9.28,"n":86,"o":9.29,"t":"2026-10-01T13:15:00Z","v":14543,"vw":9.315189},{"c":9.43,"h":9.66,"l":9.08,"n":3385,"o":9.29,"t":"2026-10-01T13:30:00Z","v":1008861,"vw":9.462688},{"c":9.7001,"h":9.79,"l":9.25,"n":3092,"o":9.48,"t":"2026-10-01T13:45:00Z","v":892854,"vw":9.603032},{"c":9.6,"h":9.7,"l":9.47,"n":3401,"o":9.7,"t":"2026-10-01T14:00:00Z","v":643275,"vw":9.599762},{"c":9.795,"h":9.83,"l":9.53,"n":2097,"o":9.59,"t":"2026-10-01T14:15:00Z","v":345293,"vw":9.70534},{"c":9.835,"h":9.98,"l":9.75,"n":2953,"o":9.79,"t":"2026-10-01T14:30:00Z","v":545483,"vw":9.865151},{"c":9.96,"h":10,"l":9.75,"n":1840,"o":9.835,"t":"2026-10-01T14:45:00Z","v":212202,"vw":9.855538},{"c":9.745,"h":9.98,"l":9.65,"n":1646,"o":9.96,"t":"2026-10-01T15:00:00Z","v":283942,"vw":9.81306},{"c":9.8801,"h":9.92,"l":9.72,"n":981,"o":9.75,"t":"2026-10-01T15:15:00Z","v":184919,"vw":9.821538},{"c":9.87,"h":9.8785,"l":9.78,"n":726,"o":9.87,"t":"2026-10-01T15:30:00Z","v":107904,"vw":9.837414},{"c":10.015,"h":10.03,"l":9.83,"n":1213,"o":9.86,"t":"2026-10-01T15:45:00Z","v":367969,"vw":9.948858},{"c":10.0799,"h":10.105,"l":9.98,"n":965,"o":10,"t":"2026-10-01T16:00:00Z","v":143131,"vw":10.051972},{"c":10.23,"h":10.285,"l":10.075,"n":2204,"o":10.075,"t":"2026-10-01T16:15:00Z","v":241886,"vw":10.203756},{"c":10.22,"h":10.325,"l":10.211,"n":1755,"o":10.23,"t":"2026-10-01T16:30:00Z","v":219708,"vw":10.266076},{"c":10.22,"h":10.32,"l":10.161,"n":1016,"o":10.23,"t":"2026-10-01T16:45:00Z","v":112768,"vw":10.235569},{"c":10.3,"h":10.35,"l":10.2,"n":900,"o":10.215,"t":"2026-10-01T17:00:00Z","v":224325,"vw":10.262017},{"c":10.47,"h":10.53,"l":10.29,"n":920,"o":10.29,"t":"2026-10-01T17:15:00Z","v":129748,"vw":10.428393},{"c":10.4,"h":10.54,"l":10.37,"n":1362,"o":10.49,"t":"2026-10-01T17:30:00Z","v":158593,"vw":10.432505},{"c":10.3288,"h":10.4305,"l":10.2801,"n":867,"o":10.3973,"t":"2026-10-01T17:45:00Z","v":92002,"vw":10.332681},{"c":10.145,"h":10.32,"l":10.1,"n":1227,"o":10.32,"t":"2026-10-01T18:00:00Z","v":131029,"vw":10.172559},{"c":10.24,"h":10.27,"l":10.11,"n":758,"o":10.14,"t":"2026-10-01T18:15:00Z","v":72863,"vw":10.189029},{"c":10.17,"h":10.29,"l":10.15,"n":667,"o":10.2501,"t":"2026-10-01T18:30:00Z","v":83905,"vw":10.229757},{"c":10.1715,"h":10.24,"l":10.14,"n":350,"o":10.18,"t":"2026-10-01T18:45:00Z","v":64818,"vw":10.185933},{"c":10.0185,"h":10.1885,"l":9.99,"n":1122,"o":10.1885,"t":"2026-10-01T19:00:00Z","v":186770,"vw":10.079503},{"c":10.07,"h":10.12,"l":10.01,"n":798,"o":10.01,"t":"2026-10-01T19:15:00Z","v":85827,"vw":10.057669},{"c":10.16,"h":10.19,"l":10.045,"n":705,"o":10.07,"t":"2026-10-01T19:30:00Z","v":85968,"vw":10.112896},{"c":10.44,"h":10.5184,"l":10.16,"n":3338,"o":10.16,"t":"2026-10-01T19:45:00Z","v":538094,"vw":10.398673},{"c":10.36,"h":10.47,"l":10.3123,"n":143,"o":10.445,"t":"2026-10-01T20:00:00Z","v":26299,"vw":10.401952},{"c":10.37,"h":10.4,"l":10.35,"n":70,"o":10.38,"t":"2026-10-01T20:15:00Z","v":6521,"vw":10.377483},{"c":10.32,"h":10.36,"l":10.3,"n":77,"o":10.36,"t":"2026-10-01T20:30:00Z","v":11088,"vw":10.330164},{"c":10.3,"h":10.31,"l":10.28,"n":12,"o":10.28,"t":"2026-10-01T20:45:00Z","v":2136,"vw":10.303917},{"c":10.291,"h":10.33,"l":10.2802,"n":16,"o":10.2802,"t":"2026-10-01T21:00:00Z","v":5540,"vw":10.315527},{"c":10.13,"h":10.3088,"l":10.0814,"n":35,"o":10.28,"t":"2026-10-01T21:15:00Z","v":15094,"vw":10.130937},{"c":10.19,"h":10.2,"l":10.15,"n":97,"o":10.15,"t":"2026-10-01T21:30:00Z","v":27039,"vw":10.18116},{"c":10.21,"h":10.32,"l":10.21,"n":61,"o":10.23,"t":"2026-10-01T21:45:00Z","v":17349,"vw":10.29017},{"c":10.2,"h":10.21,"l":10.2,"n":5,"o":10.21,"t":"2026-10-01T22:00:00Z","v":501,"vw":10.205455},{"c":10.2,"h":10.33,"l":10.2,"n":10,"o":10.33,"t":"2026-10-01T22:15:00Z","v":2440,"vw":10.260049},{"c":10.18,"h":10.29,"l":10.16,"n":18,"o":10.2,"t":"2026-10-01T22:30:00Z","v":4845,"vw":10.201241},{"c":10.21,"h":10.21,"l":10.2,"n":9,"o":10.2,"t":"2026-10-01T22:45:00Z","v":5650,"vw":10.209811},{"c":10.2,"h":10.23,"l":10.1717,"n":19,"o":10.21,"t":"2026-10-01T23:00:00Z","v":10385,"vw":10.214416},{"c":10.22,"h":10.22,"l":10.2,"n":13,"o":10.21,"t":"2026-10-01T23:15:00Z","v":1769,"vw":10.217059},{"c":10.25,"h":10.25,"l":10.18,"n":33,"o":10.18,"t":"2026-10-01T23:30:00Z","v":44830,"vw":10.237614},{"c":10.28,"h":10.28,"l":10.1658,"n":37,"o":10.21,"t":"2026-10-01T23:45:00Z","v":11227,"vw":10.249986},{"c":10.64,"h":10.672,"l":10.45,"n":112,"o":10.672,"t":"2026-10-02T08:00:00Z","v":36675,"vw":10.535258},{"c":10.67,"h":10.71,"l":10.64,"n":31,"o":10.64,"t":"2026-10-02T08:15:00Z","v":5208,"vw":10.674606},{"c":10.61,"h":10.69,"l":10.61,"n":31,"o":10.68,"t":"2026-10-02T08:30:00Z","v":7394,"vw":10.664716},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-02T08:45:00Z","v":150,"vw":10.65},{"c":10.67,"h":10.67,"l":10.585,"n":31,"o":10.61,"t":"2026-10-02T09:00:00Z","v":4236,"vw":10.618183},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-02T09:15:00Z","v":550,"vw":10.56},{"c":10.6,"h":10.6,"l":10.59,"n":4,"o":10.59,"t":"2026-10-02T09:30:00Z","v":898,"vw":10.595152},{"c":10.5536,"h":10.6,"l":10.53,"n":43,"o":10.6,"t":"2026-10-02T10:00:00Z","v":10584,"vw":10.570272},{"c":10.49,"h":10.55,"l":10.49,"n":48,"o":10.54,"t":"2026-10-02T10:15:00Z","v":10454,"vw":10.514374},{"c":10.569,"h":10.569,"l":10.5,"n":18,"o":10.51,"t":"2026-10-02T10:30:00Z","v":3028,"vw":10.534727},{"c":10.5727,"h":10.5727,"l":10.53,"n":7,"o":10.55,"t":"2026-10-02T10:45:00Z","v":3282,"vw":10.536798},{"c":10.31,"h":10.6,"l":10.29,"n":147,"o":10.54,"t":"2026-10-02T11:00:00Z","v":27886,"vw":10.433512},{"c":10.45,"h":10.45,"l":10.2605,"n":55,"o":10.2605,"t":"2026-10-02T11:15:00Z","v":13562,"vw":10.393214},{"c":10.31,"h":10.45,"l":10.3,"n":28,"o":10.45,"t":"2026-10-02T11:30:00Z","v":9863,"vw":10.332243},{"c":10.4,"h":10.4,"l":10.27,"n":33,"o":10.27,"t":"2026-10-02T11:45:00Z","v":6603,"vw":10.357822},{"c":10.3608,"h":10.42,"l":10.35,"n":16,"o":10.38,"t":"2026-10-02T12:00:00Z","v":8909,"vw":10.368559},{"c":10.47,"h":10.47,"l":10.35,"n":51,"o":10.4195,"t":"2026-10-02T12:15:00Z","v":11807,"vw":10.43748},{"c":10.65,"h":10.7727,"l":10.5,"n":302,"o":10.5,"t":"2026-10-02T12:30:00Z","v":69458,"vw":10.692388},{"c":10.8,"h":10.8,"l":10.66,"n":70,"o":10.6986,"t":"2026-10-02T12:45:00Z","v":22529,"vw":10.706169},{"c":10.7,"h":10.87,"l":10.7,"n":136,"o":10.8,"t":"2026-10-02T13:00:00Z","v":38613,"vw":10.786911},{"c":10.95,"h":10.95,"l":10.6,"n":468,"o":10.6711,"t":"2026-10-02T13:15:00Z","v":74808,"vw":10.758685},{"c":11.78,"h":11.929,"l":10.63,"n":5474,"o":10.95,"t":"2026-10-02T13:30:00Z","v":1107708,"vw":11.267041},{"c":12.22,"h":12.2604,"l":11.55,"n":4910,"o":11.79,"t":"2026-10-02T13:45:00Z","v":951160,"vw":11.844288},{"c":12.17,"h":12.58,"l":12.0541,"n":3991,"o":12.24,"t":"2026-10-02T14:00:00Z","v":762168,"vw":12.316282},{"c":12.26,"h":12.3299,"l":12.08,"n":2161,"o":12.155,"t":"2026-10-02T14:15:00Z","v":407834,"vw":12.167002},{"c":12.17,"h":12.36,"l":12.13,"n":1644,"o":12.27,"t":"2026-10-02T14:30:00Z","v":238102,"vw":12.238536},{"c":12.05,"h":12.27,"l":11.99,"n":1048,"o":12.16,"t":"2026-10-02T14:45:00Z","v":171562,"vw":12.119635},{"c":11.91,"h":12.14,"l":11.84,"n":1160,"o":12.06,"t":"2026-10-02T15:00:00Z","v":223544,"vw":11.99075},{"c":11.79,"h":11.97,"l":11.68,"n":1511,"o":11.91,"t":"2026-10-02T15:15:00Z","v":271154,"vw":11.758881},{"c":11.721,"h":11.845,"l":11.7008,"n":1223,"o":11.78,"t":"2026-10-02T15:30:00Z","v":256174,"vw":11.769552},{"c":11.82,"h":11.88,"l":11.682,"n":640,"o":11.735,"t":"2026-10-02T15:45:00Z","v":112262,"vw":11.80917},{"c":11.7698,"h":11.91,"l":11.76,"n":807,"o":11.82,"t":"2026-10-02T16:00:00Z","v":124456,"vw":11.841279},{"c":11.6,"h":11.818,"l":11.6,"n":1122,"o":11.735,"t":"2026-10-02T16:15:00Z","v":163902,"vw":11.710784},{"c":11.53,"h":11.725,"l":11.51,"n":606,"o":11.6,"t":"2026-10-02T16:30:00Z","v":97184,"vw":11.618364},{"c":11.54,"h":11.5624,"l":11.44,"n":731,"o":11.535,"t":"2026-10-02T16:45:00Z","v":122367,"vw":11.49139},{"c":11.3679,"h":11.6038,"l":11.34,"n":466,"o":11.54,"t":"2026-10-02T17:00:00Z","v":96000,"vw":11.465864},{"c":11.21,"h":11.365,"l":11.195,"n":735,"o":11.365,"t":"2026-10-02T17:15:00Z","v":115134,"vw":11.258438},{"c":11.305,"h":11.32,"l":11.205,"n":573,"o":11.21,"t":"2026-10-02T17:30:00Z","v":110828,"vw":11.29029},{"c":11.41,"h":11.43,"l":11.305,"n":617,"o":11.315,"t":"2026-10-02T17:45:00Z","v":91039,"vw":11.381209},{"c":11.32,"h":11.41,"l":11.27,"n":403,"o":11.395,"t":"2026-10-02T18:00:00Z","v":55731,"vw":11.321058},{"c":11.25,"h":11.34,"l":11.25,"n":374,"o":11.31,"t":"2026-10-02T18:15:00Z","v":35562,"vw":11.294628},{"c":11.345,"h":11.37,"l":11.255,"n":277,"o":11.26,"t":"2026-10-02T18:30:00Z","v":30410,"vw":11.304069},{"c":11.45,"h":11.4971,"l":11.35,"n":629,"o":11.35,"t":"2026-10-02T18:45:00Z","v":234093,"vw":11.466392},{"c":11.395,"h":11.51,"l":11.365,"n":622,"o":11.444,"t":"2026-10-02T19:00:00Z","v":96472,"vw":11.44414},{"c":11.32,"h":11.435,"l":11.26,"n":478,"o":11.4,"t":"2026-10-02T19:15:00Z","v":65047,"vw":11.367649},{"c":11.345,"h":11.46,"l":11.31,"n":640,"o":11.335,"t":"2026-10-02T19:30:00Z","v":72612,"vw":11.392622},{"c":11.3,"h":11.37,"l":11.22,"n":911,"o":11.365,"t":"2026-10-02T19:45:00Z","v":173083,"vw":11.307235},{"c":11.3,"h":11.3396,"l":11.2,"n":87,"o":11.3,"t":"2026-10-02T20:00:00Z","v":17677,"vw":11.299233},{"c":11.2808,"h":11.3,"l":11.2603,"n":34,"o":11.29,"t":"2026-10-02T20:15:00Z","v":7544,"vw":11.282433},{"c":11.3,"h":11.3,"l":11.28,"n":39,"o":11.3,"t":"2026-10-02T20:30:00Z","v":9792,"vw":11.297925},{"c":11.3,"h":11.33,"l":11.3,"n":6,"o":11.33,"t":"2026-10-02T20:45:00Z","v":600,"vw":11.312},{"c":11.32,"h":11.33,"l":11.31,"n":17,"o":11.32,"t":"2026-10-02T21:00:00Z","v":2642,"vw":11.318698},{"c":11.3,"h":11.3315,"l":11.3,"n":11,"o":11.3315,"t":"2026-10-02T21:15:00Z","v":1904,"vw":11.312893},{"c":11.2847,"h":11.32,"l":11.2847,"n":4,"o":11.32,"t":"2026-10-02T21:30:00Z","v":1050,"vw":11.311876},{"c":11.33,"h":11.33,"l":11.31,"n":5,"o":11.31,"t":"2026-10-02T21:45:00Z","v":488,"vw":11.325},{"c":11.31,"h":11.31,"l":11.2815,"n":10,"o":11.2815,"t":"2026-10-02T22:15:00Z","v":1497,"vw":11.302132},{"c":11.3,"h":11.3,"l":11.29,"n":22,"o":11.29,"t":"2026-10-02T22:30:00Z","v":1799,"vw":11.299099},{"c":11.3,"h":11.31,"l":11.28,"n":25,"o":11.29,"t":"2026-10-02T22:45:00Z","v":1945,"vw":11.301083},{"c":11.27,"h":11.2846,"l":11.27,"n":3,"o":11.2846,"t":"2026-10-02T23:00:00Z","v":500,"vw":11.27692},{"c":11.29,"h":11.31,"l":11.2898,"n":31,"o":11.3088,"t":"2026-10-02T23:15:00Z","v":2480,"vw":11.295042},{"c":11.33,"h":11.33,"l":11.32,"n":3,"o":11.32,"t":"2026-10-02T23:30:00Z","v":430,"vw":11.326579},{"c":11.3,"h":11.33,"l":11.3,"n":18,"o":11.33,"t":"2026-10-02T23:45:00Z","v":1502,"vw":11.311559},{"c":11.58,"h":11.6529,"l":11.48,"n":101,"o":11.6529,"t":"2026-10-05T08:00:00Z","v":18394,"vw":11.532843},{"c":11.55,"h":11.57,"l":11.54,"n":22,"o":11.56,"t":"2026-10-05T08:15:00Z","v":7937,"vw":11.560707},{"c":11.41,"h":11.54,"l":11.4,"n":68,"o":11.54,"t":"2026-10-05T08:30:00Z","v":21553,"vw":11.480738},{"c":11.52,"h":11.52,"l":11.34,"n":101,"o":11.4,"t":"2026-10-05T08:45:00Z","v":10628,"vw":11.473004},{"c":11.5,"h":11.56,"l":11.49,"n":68,"o":11.52,"t":"2026-10-05T09:00:00Z","v":19881,"vw":11.526173},{"c":11.52,"h":11.52,"l":11.52,"n":2,"o":11.52,"t":"2026-10-05T09:15:00Z","v":505,"vw":11.52},{"c":11.37,"h":11.46,"l":11.37,"n":8,"o":11.44,"t":"2026-10-05T09:30:00Z","v":975,"vw":11.437359},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-05T09:45:00Z","v":100,"vw":11.41},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-05T10:00:00Z","v":100,"vw":11.38},{"c":11.36,"h":11.37,"l":11.34,"n":16,"o":11.37,"t":"2026-10-05T10:15:00Z","v":1840,"vw":11.365777},{"c":11.38,"h":11.39,"l":11.31,"n":42,"o":11.36,"t":"2026-10-05T10:30:00Z","v":13373,"vw":11.340873},{"c":11.42,"h":11.42,"l":11.38,"n":7,"o":11.39,"t":"2026-10-05T10:45:00Z","v":500,"vw":11.3925},{"c":11.36,"h":11.49,"l":11.33,"n":44,"o":11.49,"t":"2026-10-05T11:00:00Z","v":9061,"vw":11.405874},{"c":11.46,"h":11.46,"l":11.428,"n":23,"o":11.428,"t":"2026-10-05T11:15:00Z","v":5867,"vw":11.444505},{"c":11.3972,"h":11.43,"l":11.34,"n":7,"o":11.43,"t":"2026-10-05T11:30:00Z","v":527,"vw":11.40544},{"c":11.36,"h":11.36,"l":11.26,"n":51,"o":11.34,"t":"2026-10-05T11:45:00Z","v":22956,"vw":11.311763},{"c":11.32,"h":11.36,"l":11.32,"n":11,"o":11.36,"t":"2026-10-05T12:00:00Z","v":1870,"vw":11.344444},{"c":11.2906,"h":11.35,"l":11.28,"n":73,"o":11.32,"t":"2026-10-05T12:15:00Z","v":12695,"vw":11.316959},{"c":11.3615,"h":11.3615,"l":11.26,"n":14,"o":11.3,"t":"2026-10-05T12:30:00Z","v":15105,"vw":11.267902},{"c":11.326,"h":11.326,"l":11.28,"n":23,"o":11.3,"t":"2026-10-05T12:45:00Z","v":7595,"vw":11.311061},{"c":11.39,"h":11.39,"l":11.35,"n":11,"o":11.35,"t":"2026-10-05T13:00:00Z","v":7060,"vw":11.356337},{"c":11.47,"h":11.52,"l":11.26,"n":55,"o":11.37,"t":"2026-10-05T13:15:00Z","v":17494,"vw":11.344496},{"c":10.425,"h":11.5208,"l":10.29,"n":7739,"o":11.39,"t":"2026-10-05T13:30:00Z","v":1148900,"vw":10.645006},{"c":10.36,"h":10.47,"l":10.015,"n":4391,"o":10.43,"t":"2026-10-05T13:45:00Z","v":662704,"vw":10.208294},{"c":10.355,"h":10.379,"l":10.135,"n":2428,"o":10.36,"t":"2026-10-05T14:00:00Z","v":429356,"vw":10.275197},{"c":10.545,"h":10.615,"l":10.305,"n":2516,"o":10.365,"t":"2026-10-05T14:15:00Z","v":480553,"vw":10.499871},{"c":10.52,"h":10.615,"l":10.44,"n":1529,"o":10.55,"t":"2026-10-05T14:30:00Z","v":255855,"vw":10.524814},{"c":10.595,"h":10.64,"l":10.49,"n":1569,"o":10.52,"t":"2026-10-05T14:45:00Z","v":238928,"vw":10.5886},{"c":10.51,"h":10.62,"l":10.505,"n":631,"o":10.605,"t":"2026-10-05T15:00:00Z","v":108425,"vw":10.540047},{"c":10.54,"h":10.5496,"l":10.48,"n":723,"o":10.5101,"t":"2026-10-05T15:15:00Z","v":183681,"vw":10.521077},{"c":10.555,"h":10.5699,"l":10.455,"n":318,"o":10.54,"t":"2026-10-05T15:30:00Z","v":57157,"vw":10.495014},{"c":10.6,"h":10.64,"l":10.495,"n":572,"o":10.53,"t":"2026-10-05T15:45:00Z","v":79843,"vw":10.561603},{"c":10.585,"h":10.685,"l":10.585,"n":716,"o":10.61,"t":"2026-10-05T16:00:00Z","v":76803,"vw":10.634755},{"c":10.505,"h":10.5871,"l":10.505,"n":332,"o":10.58,"t":"2026-10-05T16:15:00Z","v":51457,"vw":10.532316},{"c":10.495,"h":10.5313,"l":10.455,"n":356,"o":10.51,"t":"2026-10-05T16:30:00Z","v":47362,"vw":10.499011},{"c":10.375,"h":10.51,"l":10.37,"n":414,"o":10.51,"t":"2026-10-05T16:45:00Z","v":65318,"vw":10.44635},{"c":10.47,"h":10.48,"l":10.355,"n":466,"o":10.375,"t":"2026-10-05T17:00:00Z","v":59865,"vw":10.407109},{"c":10.465,"h":10.515,"l":10.4324,"n":369,"o":10.48,"t":"2026-10-05T17:15:00Z","v":69082,"vw":10.491587},{"c":10.565,"h":10.565,"l":10.445,"n":345,"o":10.47,"t":"2026-10-05T17:30:00Z","v":44976,"vw":10.491685},{"c":10.59,"h":10.63,"l":10.57,"n":646,"o":10.57,"t":"2026-10-05T17:45:00Z","v":124752,"vw":10.605365},{"c":10.63,"h":10.665,"l":10.5851,"n":471,"o":10.59,"t":"2026-10-05T18:00:00Z","v":89777,"vw":10.624218},{"c":10.485,"h":10.615,"l":10.48,"n":389,"o":10.615,"t":"2026-10-05T18:15:00Z","v":49433,"vw":10.541227},{"c":10.325,"h":10.49,"l":10.325,"n":513,"o":10.485,"t":"2026-10-05T18:30:00Z","v":108534,"vw":10.385044},{"c":10.265,"h":10.32,"l":10.21,"n":515,"o":10.32,"t":"2026-10-05T18:45:00Z","v":85155,"vw":10.268083},{"c":10.4397,"h":10.45,"l":10.265,"n":560,"o":10.265,"t":"2026-10-05T19:00:00Z","v":94704,"vw":10.352923},{"c":10.39,"h":10.43,"l":10.34,"n":342,"o":10.42,"t":"2026-10-05T19:15:00Z","v":35363,"vw":10.382256},{"c":10.51,"h":10.565,"l":10.39,"n":534,"o":10.39,"t":"2026-10-05T19:30:00Z","v":120937,"vw":10.514404},{"c":10.66,"h":10.6897,"l":10.495,"n":835,"o":10.495,"t":"2026-10-05T19:45:00Z","v":147030,"vw":10.617122},{"c":10.68,"h":10.71,"l":10.5312,"n":117,"o":10.68,"t":"2026-10-05T20:00:00Z","v":36888,"vw":10.681369},{"c":10.7297,"h":10.74,"l":10.6903,"n":46,"o":10.6903,"t":"2026-10-05T20:15:00Z","v":6141,"vw":10.719578},{"c":10.7,"h":10.72,"l":10.7,"n":12,"o":10.7104,"t":"2026-10-05T20:30:00Z","v":4504,"vw":10.710468},{"c":10.69,"h":10.71,"l":10.6716,"n":8,"o":10.6716,"t":"2026-10-05T20:45:00Z","v":21431,"vw":10.672983},{"c":10.72,"h":10.72,"l":10.71,"n":12,"o":10.71,"t":"2026-10-05T21:00:00Z","v":3269,"vw":10.718321},{"c":10.71,"h":10.75,"l":10.71,"n":8,"o":10.75,"t":"2026-10-05T21:15:00Z","v":1474,"vw":10.717984},{"c":10.67,"h":10.7,"l":10.67,"n":3,"o":10.7,"t":"2026-10-05T21:30:00Z","v":1200,"vw":10.675833},{"c":10.6969,"h":10.7,"l":10.69,"n":9,"o":10.7,"t":"2026-10-05T21:45:00Z","v":1420,"vw":10.69505},{"c":10.75,"h":10.75,"l":10.7,"n":16,"o":10.7,"t":"2026-10-05T22:00:00Z","v":5031,"vw":10.725438},{"c":10.74,"h":10.77,"l":10.72,"n":46,"o":10.75,"t":"2026-10-05T22:15:00Z","v":12242,"vw":10.748857},{"c":10.72,"h":10.7623,"l":10.6801,"n":14,"o":10.75,"t":"2026-10-05T22:30:00Z","v":4297,"vw":10.730425},{"c":10.701,"h":10.701,"l":10.701,"n":1,"o":10.701,"t":"2026-10-05T22:45:00Z","v":100,"vw":10.701},{"c":10.7839,"h":10.7839,"l":10.73,"n":3,"o":10.74,"t":"2026-10-05T23:00:00Z","v":1400,"vw":10.766436},{"c":10.75,"h":10.7887,"l":10.74,"n":21,"o":10.749,"t":"2026-10-05T23:15:00Z","v":4371,"vw":10.758867},{"c":10.74,"h":10.77,"l":10.74,"n":9,"o":10.76,"t":"2026-10-05T23:30:00Z","v":3130,"vw":10.757945},{"c":10.8,"h":10.8,"l":10.7411,"n":19,"o":10.76,"t":"2026-10-05T23:45:00Z","v":2970,"vw":10.773174},{"c":10.74,"h":10.79,"l":10.6511,"n":125,"o":10.78,"t":"2026-10-06T08:00:00Z","v":31159,"vw":10.728487},{"c":10.64,"h":10.68,"l":10.64,"n":11,"o":10.68,"t":"2026-10-06T08:30:00Z","v":3086,"vw":10.656942},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-06T08:45:00Z","v":962,"vw":10.65},{"c":10.7,"h":10.7,"l":10.69,"n":10,"o":10.69,"t":"2026-10-06T09:00:00Z","v":800,"vw":10.698571},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-06T09:15:00Z","v":956,"vw":10.66},{"c":10.65,"h":10.67,"l":10.65,"n":22,"o":10.65,"t":"2026-10-06T09:30:00Z","v":4286,"vw":10.663114},{"c":10.67,"h":10.69,"l":10.67,"n":5,"o":10.69,"t":"2026-10-06T09:45:00Z","v":2365,"vw":10.674436},{"c":10.7,"h":10.7,"l":10.66,"n":25,"o":10.66,"t":"2026-10-06T10:00:00Z","v":1243,"vw":10.674039},{"c":10.78,"h":10.78,"l":10.77,"n":20,"o":10.77,"t":"2026-10-06T10:30:00Z","v":1897,"vw":10.774686},{"c":10.8,"h":10.8,"l":10.76,"n":9,"o":10.775,"t":"2026-10-06T10:45:00Z","v":1768,"vw":10.771864},{"c":10.86,"h":10.86,"l":10.72,"n":54,"o":10.79,"t":"2026-10-06T11:00:00Z","v":12293,"vw":10.806345},{"c":10.92,"h":10.98,"l":10.81,"n":75,"o":10.81,"t":"2026-10-06T11:15:00Z","v":9627,"vw":10.91511},{"c":10.9754,"h":10.99,"l":10.9062,"n":21,"o":10.92,"t":"2026-10-06T11:30:00Z","v":4189,"vw":10.95942},{"c":11,"h":11.04,"l":10.96,"n":130,"o":10.99,"t":"2026-10-06T11:45:00Z","v":37456,"vw":11.015532},{"c":11.05,"h":11.05,"l":10.9316,"n":56,"o":10.975,"t":"2026-10-06T12:00:00Z","v":10436,"vw":11.01037},{"c":10.92,"h":11.0896,"l":10.92,"n":42,"o":11.05,"t":"2026-10-06T12:15:00Z","v":11766,"vw":10.999687},{"c":10.82,"h":10.9581,"l":10.82,"n":50,"o":10.9581,"t":"2026-10-06T12:30:00Z","v":13150,"vw":10.89037},{"c":10.94,"h":10.9424,"l":10.83,"n":80,"o":10.8692,"t":"2026-10-06T12:45:00Z","v":20791,"vw":10.889922},{"c":10.93,"h":10.96,"l":10.91,"n":43,"o":10.93,"t":"2026-10-06T13:00:00Z","v":12144,"vw":10.936205},{"c":10.76,"h":10.93,"l":10.72,"n":151,"o":10.91,"t":"2026-10-06T13:15:00Z","v":24027,"vw":10.840179},{"c":11.5519,"h":11.5698,"l":10.38,"n":3707,"o":10.72,"t":"2026-10-06T13:30:00Z","v":829904,"vw":11.142669},{"c":11.87,"h":12.05,"l":11.2592,"n":4343,"o":11.57,"t":"2026-10-06T13:45:00Z","v":868674,"vw":11.688855},{"c":11.69,"h":12.015,"l":11.48,"n":5458,"o":11.88,"t":"2026-10-06T14:00:00Z","v":644804,"vw":11.756589},{"c":11.8,"h":11.98,"l":11.67,"n":2289,"o":11.68,"t":"2026-10-06T14:15:00Z","v":308596,"vw":11.816331},{"c":11.89,"h":11.95,"l":11.62,"n":1156,"o":11.81,"t":"2026-10-06T14:30:00Z","v":191257,"vw":11.773776},{"c":11.75,"h":12.05,"l":11.74,"n":1140,"o":11.9,"t":"2026-10-06T14:45:00Z","v":202076,"vw":11.890272},{"c":11.68,"h":11.8411,"l":11.635,"n":1094,"o":11.75,"t":"2026-10-06T15:00:00Z","v":181097,"vw":11.753442},{"c":11.71,"h":11.76,"l":11.625,"n":910,"o":11.6798,"t":"2026-10-06T15:15:00Z","v":138662,"vw":11.697111},{"c":11.8301,"h":11.84,"l":11.61,"n":623,"o":11.6991,"t":"2026-10-06T15:30:00Z","v":65711,"vw":11.711625},{"c":11.76,"h":11.88,"l":11.72,"n":556,"o":11.84,"t":"2026-10-06T15:45:00Z","v":77960,"vw":11.804069},{"c":11.48,"h":11.79,"l":11.48,"n":914,"o":11.78,"t":"2026-10-06T16:00:00Z","v":168957,"vw":11.558846},{"c":11.455,"h":11.54,"l":11.4013,"n":459,"o":11.48,"t":"2026-10-06T16:15:00Z","v":61804,"vw":11.483793},{"c":11.41,"h":11.5799,"l":11.3911,"n":391,"o":11.46,"t":"2026-10-06T16:30:00Z","v":64959,"vw":11.455162},{"c":11.495,"h":11.515,"l":11.38,"n":567,"o":11.4,"t":"2026-10-06T16:45:00Z","v":79626,"vw":11.450244},{"c":11.495,"h":11.495,"l":11.34,"n":437,"o":11.48,"t":"2026-10-06T17:00:00Z","v":48361,"vw":11.393401},{"c":11.49,"h":11.55,"l":11.4416,"n":464,"o":11.515,"t":"2026-10-06T17:15:00Z","v":64965,"vw":11.503294},{"c":11.57,"h":11.6196,"l":11.47,"n":301,"o":11.485,"t":"2026-10-06T17:30:00Z","v":42104,"vw":11.550861},{"c":11.6,"h":11.61,"l":11.515,"n":342,"o":11.57,"t":"2026-10-06T17:45:00Z","v":65323,"vw":11.559098},{"c":11.56,"h":11.6889,"l":11.56,"n":405,"o":11.61,"t":"2026-10-06T18:00:00Z","v":107337,"vw":11.625769},{"c":11.55,"h":11.62,"l":11.53,"n":329,"o":11.59,"t":"2026-10-06T18:15:00Z","v":31421,"vw":11.582423},{"c":11.58,"h":11.58,"l":11.48,"n":240,"o":11.52,"t":"2026-10-06T18:30:00Z","v":39782,"vw":11.513801},{"c":11.59,"h":11.61,"l":11.55,"n":294,"o":11.58,"t":"2026-10-06T18:45:00Z","v":26221,"vw":11.575592},{"c":11.53,"h":11.58,"l":11.4501,"n":473,"o":11.58,"t":"2026-10-06T19:00:00Z","v":78845,"vw":11.503509},{"c":11.37,"h":11.545,"l":11.37,"n":390,"o":11.545,"t":"2026-10-06T19:15:00Z","v":48493,"vw":11.454834},{"c":11.35,"h":11.3899,"l":11.305,"n":351,"o":11.375,"t":"2026-10-06T19:30:00Z","v":64571,"vw":11.347115},{"c":11.48,"h":11.525,"l":11.345,"n":730,"o":11.345,"t":"2026-10-06T19:45:00Z","v":108367,"vw":11.440676},{"c":11.44,"h":11.5,"l":11.44,"n":80,"o":11.48,"t":"2026-10-06T20:00:00Z","v":7791,"vw":11.473116},{"c":11.45,"h":11.48,"l":11.45,"n":23,"o":11.47,"t":"2026-10-06T20:15:00Z","v":3929,"vw":11.463141},{"c":11.48,"h":11.48,"l":11.46,"n":7,"o":11.46,"t":"2026-10-06T20:30:00Z","v":1312,"vw":11.469084},{"c":11.47,"h":11.5019,"l":11.47,"n":22,"o":11.49,"t":"2026-10-06T20:45:00Z","v":2702,"vw":11.491812},{"c":11.5,"h":11.51,"l":11.42,"n":14,"o":11.42,"t":"2026-10-06T21:00:00Z","v":3389,"vw":11.503529},{"c":11.5,"h":11.5,"l":11.5,"n":6,"o":11.5,"t":"2026-10-06T21:30:00Z","v":728,"vw":11.5},{"c":11.34,"h":11.5,"l":11.34,"n":16,"o":11.5,"t":"2026-10-06T21:45:00Z","v":3571,"vw":11.473077},{"c":11.5,"h":11.5,"l":11.5,"n":11,"o":11.5,"t":"2026-10-06T22:00:00Z","v":4460,"vw":11.5},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-06T22:15:00Z","v":1600,"vw":11.55},{"c":11.4,"h":11.5,"l":11.4,"n":7,"o":11.4298,"t":"2026-10-06T22:30:00Z","v":1823,"vw":11.448518},{"c":11.4154,"h":11.4154,"l":11.4154,"n":1,"o":11.4154,"t":"2026-10-06T22:45:00Z","v":100,"vw":11.4154},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-06T23:00:00Z","v":951,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-06T23:15:00Z","v":100,"vw":11.5},{"c":11.4239,"h":11.4239,"l":11.4239,"n":1,"o":11.4239,"t":"2026-10-06T23:30:00Z","v":100,"vw":11.4239},{"c":11.4119,"h":11.47,"l":11.4119,"n":15,"o":11.47,"t":"2026-10-06T23:45:00Z","v":2979,"vw":11.449266},{"c":11.16,"h":11.33,"l":11.12,"n":123,"o":11.3,"t":"2026-10-07T08:00:00Z","v":18133,"vw":11.23445},{"c":11.25,"h":11.3,"l":11.17,"n":11,"o":11.17,"t":"2026-10-07T08:15:00Z","v":1114,"vw":11.272346},{"c":11.23,"h":11.3,"l":11.23,"n":5,"o":11.3,"t":"2026-10-07T08:45:00Z","v":500,"vw":11.273948},{"c":11.07,"h":11.13,"l":11.07,"n":12,"o":11.13,"t":"2026-10-07T09:00:00Z","v":1335,"vw":11.113621},{"c":10.97,"h":11.01,"l":10.96,"n":13,"o":11.01,"t":"2026-10-07T09:15:00Z","v":1663,"vw":10.977143},{"c":10.94,"h":11.01,"l":10.88,"n":16,"o":10.93,"t":"2026-10-07T09:45:00Z","v":1745,"vw":10.945289},{"c":10.94,"h":10.96,"l":10.94,"n":9,"o":10.94,"t":"2026-10-07T10:00:00Z","v":1132,"vw":10.952999},{"c":11.04,"h":11.04,"l":10.9,"n":2,"o":10.9,"t":"2026-10-07T10:15:00Z","v":500,"vw":11.012},{"c":11,"h":11,"l":10.9765,"n":8,"o":10.9765,"t":"2026-10-07T10:30:00Z","v":801,"vw":10.994563},{"c":10.97,"h":11.06,"l":10.9522,"n":20,"o":11,"t":"2026-10-07T10:45:00Z","v":2136,"vw":10.993386},{"c":10.96,"h":11,"l":10.8602,"n":43,"o":11,"t":"2026-10-07T11:00:00Z","v":9738,"vw":10.910498},{"c":10.98,"h":11,"l":10.9,"n":41,"o":10.96,"t":"2026-10-07T11:15:00Z","v":19848,"vw":10.983747},{"c":11.01,"h":11.09,"l":10.95,"n":20,"o":10.97,"t":"2026-10-07T11:30:00Z","v":4161,"vw":11.000517},{"c":11.04,"h":11.0699,"l":10.99,"n":21,"o":11.0328,"t":"2026-10-07T11:45:00Z","v":6494,"vw":11.025335},{"c":11.076,"h":11.09,"l":11.01,"n":15,"o":11.01,"t":"2026-10-07T12:00:00Z","v":1937,"vw":11.059727},{"c":10.9,"h":11.03,"l":10.9,"n":57,"o":11.03,"t":"2026-10-07T12:15:00Z","v":16985,"vw":10.955653},{"c":11.02,"h":11.02,"l":10.92,"n":25,"o":10.93,"t":"2026-10-07T12:30:00Z","v":7061,"vw":10.959833},{"c":10.96,"h":10.96,"l":10.95,"n":18,"o":10.96,"t":"2026-10-07T12:45:00Z","v":1920,"vw":10.952122},{"c":10.98,"h":11.005,"l":10.92,"n":53,"o":10.95,"t":"2026-10-07T13:00:00Z","v":45253,"vw":10.927861},{"c":10.79,"h":11.07,"l":10.77,"n":259,"o":11.02,"t":"2026-10-07T13:15:00Z","v":35911,"vw":10.969214},{"c":10.55,"h":11.08,"l":10.35,"n":1909,"o":10.84,"t":"2026-10-07T13:30:00Z","v":493278,"vw":10.645734},{"c":10.6416,"h":10.6416,"l":10.18,"n":722,"o":10.5,"t":"2026-10-07T13:45:00Z","v":233011,"vw":10.379983},{"c":10.5634,"h":10.6158,"l":10.4523,"n":258,"o":10.6158,"t":"2026-10-07T14:00:00Z","v":65796,"vw":10.530959},{"c":10.8,"h":10.83,"l":10.47,"n":327,"o":10.55,"t":"2026-10-07T14:15:00Z","v":116140,"vw":10.655798},{"c":10.91,"h":11.01,"l":10.75,"n":338,"o":10.805,"t":"2026-10-07T14:30:00Z","v":90617,"vw":10.905577},{"c":10.8824,"h":10.9398,"l":10.8,"n":148,"o":10.9,"t":"2026-10-07T14:45:00Z","v":48836,"vw":10.873172},{"c":10.7996,"h":10.9,"l":10.71,"n":252,"o":10.9,"t":"2026-10-07T15:00:00Z","v":72516,"vw":10.804667},{"c":10.78,"h":10.8,"l":10.7301,"n":76,"o":10.755,"t":"2026-10-07T15:15:00Z","v":39982,"vw":10.746948},{"c":10.8487,"h":10.869,"l":10.765,"n":419,"o":10.78,"t":"2026-10-07T15:30:00Z","v":92525,"vw":10.820879},{"c":10.79,"h":10.86,"l":10.77,"n":116,"o":10.8499,"t":"2026-10-07T15:45:00Z","v":18582,"vw":10.825792},{"c":10.82,"h":10.85,"l":10.7625,"n":51,"o":10.79,"t":"2026-10-07T16:00:00Z","v":9761,"vw":10.820532},{"c":10.7225,"h":10.8699,"l":10.7225,"n":121,"o":10.845,"t":"2026-10-07T16:15:00Z","v":22556,"vw":10.830859},{"c":10.66,"h":10.77,"l":10.64,"n":216,"o":10.73,"t":"2026-10-07T16:30:00Z","v":35625,"vw":10.676964},{"c":10.72,"h":10.735,"l":10.61,"n":70,"o":10.6801,"t":"2026-10-07T16:45:00Z","v":14653,"vw":10.680588},{"c":10.92,"h":10.93,"l":10.76,"n":174,"o":10.769,"t":"2026-10-07T17:00:00Z","v":66289,"vw":10.860377},{"c":11,"h":11.005,"l":10.89,"n":100,"o":10.9299,"t":"2026-10-07T17:15:00Z","v":16059,"vw":10.954664},{"c":11.1378,"h":11.15,"l":10.99,"n":195,"o":10.99,"t":"2026-10-07T17:30:00Z","v":35211,"vw":11.099355},{"c":11.12,"h":11.2,"l":11.0406,"n":176,"o":11.1113,"t":"2026-10-07T17:45:00Z","v":35615,"vw":11.116197},{"c":11.2,"h":11.25,"l":11.11,"n":200,"o":11.11,"t":"2026-10-07T18:00:00Z","v":46834,"vw":11.204548},{"c":11.27,"h":11.2792,"l":11.2,"n":240,"o":11.21,"t":"2026-10-07T18:15:00Z","v":28727,"vw":11.238918},{"c":11.355,"h":11.37,"l":11.19,"n":202,"o":11.28,"t":"2026-10-07T18:30:00Z","v":49988,"vw":11.288795},{"c":11.33,"h":11.38,"l":11.31,"n":113,"o":11.35,"t":"2026-10-07T18:45:00Z","v":19708,"vw":11.337891},{"c":11.33,"h":11.33,"l":11.2202,"n":179,"o":11.3046,"t":"2026-10-07T19:00:00Z","v":31954,"vw":11.250484},{"c":11.21,"h":11.34,"l":11.21,"n":200,"o":11.3001,"t":"2026-10-07T19:15:00Z","v":45320,"vw":11.239107},{"c":11.59,"h":11.66,"l":11.19,"n":545,"o":11.19,"t":"2026-10-07T19:30:00Z","v":131602,"vw":11.512337},{"c":11.4,"h":11.6,"l":11.3886,"n":629,"o":11.56,"t":"2026-10-07T19:45:00Z","v":132144,"vw":11.488842},{"c":11.3274,"h":11.4,"l":11.3013,"n":38,"o":11.4,"t":"2026-10-07T20:00:00Z","v":7203,"vw":11.362091},{"c":11.34,"h":11.38,"l":11.32,"n":11,"o":11.37,"t":"2026-10-07T20:15:00Z","v":3200,"vw":11.343284},{"c":11.36,"h":11.36,"l":11.35,"n":17,"o":11.354,"t":"2026-10-07T20:30:00Z","v":2460,"vw":11.355379},{"c":11.41,"h":11.4592,"l":11.41,"n":10,"o":11.4592,"t":"2026-10-07T20:45:00Z","v":977,"vw":11.451533},{"c":11.3675,"h":11.5,"l":11.33,"n":31,"o":11.45,"t":"2026-10-07T21:00:00Z","v":7156,"vw":11.45913},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-07T21:15:00Z","v":100,"vw":11.41},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-07T21:30:00Z","v":200,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-07T21:45:00Z","v":2300,"vw":11.42},{"c":11.5,"h":11.5,"l":11.411,"n":17,"o":11.45,"t":"2026-10-07T22:00:00Z","v":10470,"vw":11.467658},{"c":11.48,"h":11.49,"l":11.45,"n":10,"o":11.49,"t":"2026-10-07T22:15:00Z","v":819,"vw":11.4825},{"c":11.43,"h":11.47,"l":11.43,"n":27,"o":11.46,"t":"2026-10-07T22:30:00Z","v":4367,"vw":11.449729},{"c":11.43,"h":11.44,"l":11.401,"n":38,"o":11.401,"t":"2026-10-07T22:45:00Z","v":4898,"vw":11.433737},{"c":11.5,"h":11.5,"l":11.44,"n":15,"o":11.44,"t":"2026-10-07T23:00:00Z","v":1866,"vw":11.454009},{"c":11.52,"h":11.52,"l":11.5,"n":20,"o":11.5,"t":"2026-10-07T23:15:00Z","v":1684,"vw":11.501853},{"c":11.545,"h":11.545,"l":11.51,"n":7,"o":11.52,"t":"2026-10-07T23:30:00Z","v":2709,"vw":11.52124},{"c":11.5,"h":11.53,"l":11.47,"n":22,"o":11.53,"t":"2026-10-07T23:45:00Z","v":3608,"vw":11.503321},{"c":10.85,"h":11.17,"l":10.79,"n":135,"o":11,"t":"2026-10-08T08:00:00Z","v":35990,"vw":10.843749},{"c":10.96,"h":10.96,"l":10.86,"n":14,"o":10.86,"t":"2026-10-08T08:15:00Z","v":1835,"vw":10.913513},{"c":10.94,"h":10.99,"l":10.94,"n":2,"o":10.99,"t":"2026-10-08T08:30:00Z","v":600,"vw":10.956667},{"c":10.88,"h":10.93,"l":10.88,"n":4,"o":10.93,"t":"2026-10-08T08:45:00Z","v":1300,"vw":10.912308},{"c":10.89,"h":10.9,"l":10.86,"n":8,"o":10.9,"t":"2026-10-08T09:00:00Z","v":1808,"vw":10.88825},{"c":10.95,"h":10.98,"l":10.94,"n":6,"o":10.95,"t":"2026-10-08T09:30:00Z","v":560,"vw":10.952875},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-08T09:45:00Z","v":240,"vw":10.94},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-08T10:15:00Z","v":150,"vw":10.79},{"c":10.7,"h":10.75,"l":10.65,"n":27,"o":10.75,"t":"2026-10-08T10:30:00Z","v":4212,"vw":10.680446},{"c":10.77,"h":10.77,"l":10.68,"n":11,"o":10.6803,"t":"2026-10-08T10:45:00Z","v":1130,"vw":10.699086},{"c":10.73,"h":10.809,"l":10.62,"n":84,"o":10.809,"t":"2026-10-08T11:00:00Z","v":83233,"vw":10.718402},{"c":10.799,"h":10.799,"l":10.69,"n":26,"o":10.73,"t":"2026-10-08T11:15:00Z","v":3160,"vw":10.725035},{"c":10.86,"h":10.86,"l":10.74,"n":27,"o":10.78,"t":"2026-10-08T11:30:00Z","v":4910,"vw":10.810945},{"c":10.77,"h":10.87,"l":10.77,"n":8,"o":10.87,"t":"2026-10-08T11:45:00Z","v":3103,"vw":10.857209},{"c":10.78,"h":10.85,"l":10.7552,"n":5,"o":10.85,"t":"2026-10-08T12:00:00Z","v":1192,"vw":10.775073},{"c":10.85,"h":10.85,"l":10.74,"n":47,"o":10.79,"t":"2026-10-08T12:15:00Z","v":10502,"vw":10.779214},{"c":10.83,"h":10.8583,"l":10.7839,"n":9,"o":10.84,"t":"2026-10-08T12:30:00Z","v":2760,"vw":10.843563},{"c":10.7701,"h":10.8,"l":10.7701,"n":10,"o":10.8,"t":"2026-10-08T12:45:00Z","v":2053,"vw":10.790171},{"c":10.88,"h":10.92,"l":10.84,"n":26,"o":10.84,"t":"2026-10-08T13:00:00Z","v":5970,"vw":10.886411},{"c":10.93,"h":10.9684,"l":10.88,"n":72,"o":10.88,"t":"2026-10-08T13:15:00Z","v":16591,"vw":10.919984},{"c":11.2012,"h":11.28,"l":10.475,"n":3088,"o":10.92,"t":"2026-10-08T13:30:00Z","v":636942,"vw":10.981874},{"c":11.19,"h":11.39,"l":10.97,"n":3242,"o":11.2,"t":"2026-10-08T13:45:00Z","v":518416,"vw":11.221352},{"c":11.145,"h":11.44,"l":11.1,"n":2326,"o":11.19,"t":"2026-10-08T14:00:00Z","v":331653,"vw":11.266136},{"c":11.75,"h":11.8439,"l":11.095,"n":1430,"o":11.14,"t":"2026-10-08T14:15:00Z","v":220592,"vw":11.488737},{"c":11.54,"h":11.75,"l":11.36,"n":1708,"o":11.74,"t":"2026-10-08T14:30:00Z","v":236365,"vw":11.554827},{"c":11.37,"h":11.555,"l":11.325,"n":1027,"o":11.53,"t":"2026-10-08T14:45:00Z","v":115480,"vw":11.411966},{"c":11.1501,"h":11.41,"l":11.1501,"n":920,"o":11.36,"t":"2026-10-08T15:00:00Z","v":119422,"vw":11.25498},{"c":11.09,"h":11.3,"l":11.06,"n":1030,"o":11.165,"t":"2026-10-08T15:15:00Z","v":195814,"vw":11.158952},{"c":11.06,"h":11.1,"l":10.9018,"n":682,"o":11.092,"t":"2026-10-08T15:30:00Z","v":110565,"vw":11.009732},{"c":11.045,"h":11.11,"l":10.97,"n":365,"o":11.065,"t":"2026-10-08T15:45:00Z","v":50654,"vw":11.036158},{"c":11.11,"h":11.125,"l":10.995,"n":508,"o":11.055,"t":"2026-10-08T16:00:00Z","v":53089,"vw":11.066485},{"c":11.43,"h":11.5171,"l":11.095,"n":1220,"o":11.12,"t":"2026-10-08T16:15:00Z","v":171284,"vw":11.321209},{"c":11.27,"h":11.47,"l":11.14,"n":776,"o":11.425,"t":"2026-10-08T16:30:00Z","v":110156,"vw":11.313652},{"c":10.6491,"h":11.29,"l":10.5,"n":3018,"o":11.26,"t":"2026-10-08T16:45:00Z","v":483105,"vw":10.702975},{"c":10.66,"h":10.6975,"l":10.28,"n":2718,"o":10.6,"t":"2026-10-08T17:00:00Z","v":541347,"vw":10.495549},{"c":10.27,"h":10.68,"l":10.0935,"n":2137,"o":10.68,"t":"2026-10-08T17:15:00Z","v":434650,"vw":10.298413},{"c":10.47,"h":10.555,"l":10.25,"n":1717,"o":10.28,"t":"2026-10-08T17:30:00Z","v":282766,"vw":10.38675},{"c":10.55,"h":10.58,"l":10.35,"n":1050,"o":10.47,"t":"2026-10-08T17:45:00Z","v":174163,"vw":10.485477},{"c":10.5399,"h":10.591,"l":10.451,"n":551,"o":10.56,"t":"2026-10-08T18:00:00Z","v":94791,"vw":10.520687},{"c":10.765,"h":10.84,"l":10.535,"n":642,"o":10.535,"t":"2026-10-08T18:15:00Z","v":126202,"vw":10.717909},{"c":10.4,"h":10.76,"l":10.38,"n":612,"o":10.76,"t":"2026-10-08T18:30:00Z","v":121412,"vw":10.541785},{"c":10.365,"h":10.44,"l":10.2813,"n":502,"o":10.41,"t":"2026-10-08T18:45:00Z","v":77367,"vw":10.352039},{"c":10.3,"h":10.42,"l":10.2771,"n":554,"o":10.365,"t":"2026-10-08T19:00:00Z","v":130890,"vw":10.355535},{"c":10.22,"h":10.425,"l":10.205,"n":1350,"o":10.31,"t":"2026-10-08T19:15:00Z","v":236366,"vw":10.322964},{"c":10.1675,"h":10.3,"l":10.03,"n":1182,"o":10.22,"t":"2026-10-08T19:30:00Z","v":225804,"vw":10.127404},{"c":10.57,"h":10.5801,"l":10.1301,"n":1002,"o":10.15,"t":"2026-10-08T19:45:00Z","v":174238,"vw":10.363922},{"c":10.54,"h":10.62,"l":10.4908,"n":235,"o":10.56,"t":"2026-10-08T20:00:00Z","v":113398,"vw":10.598829},{"c":10.52,"h":10.5436,"l":10.5077,"n":16,"o":10.5077,"t":"2026-10-08T20:15:00Z","v":4976,"vw":10.527678},{"c":10.5,"h":10.54,"l":10.5,"n":4,"o":10.54,"t":"2026-10-08T20:30:00Z","v":6111,"vw":10.539344},{"c":10.475,"h":10.475,"l":10.475,"n":1,"o":10.475,"t":"2026-10-08T20:45:00Z","v":700,"vw":10.475},{"c":10.4799,"h":10.54,"l":10.4799,"n":6,"o":10.51,"t":"2026-10-08T21:15:00Z","v":1308,"vw":10.500832},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-08T21:30:00Z","v":1000,"vw":10.5},{"c":10.54,"h":10.5484,"l":10.45,"n":7,"o":10.5,"t":"2026-10-08T21:45:00Z","v":664,"vw":10.516246},{"c":10.59,"h":10.61,"l":10.5263,"n":15,"o":10.58,"t":"2026-10-08T22:00:00Z","v":1888,"vw":10.582826},{"c":10.6,"h":10.66,"l":10.5902,"n":6,"o":10.66,"t":"2026-10-08T22:15:00Z","v":649,"vw":10.608116},{"c":10.63,"h":10.6594,"l":10.61,"n":10,"o":10.61,"t":"2026-10-08T22:30:00Z","v":2462,"vw":10.636908},{"c":10.6,"h":10.62,"l":10.6,"n":28,"o":10.61,"t":"2026-10-08T22:45:00Z","v":4760,"vw":10.610235},{"c":10.6289,"h":10.6289,"l":10.6289,"n":1,"o":10.6289,"t":"2026-10-08T23:00:00Z","v":150,"vw":10.6289},{"c":10.56,"h":10.56,"l":10.5015,"n":4,"o":10.553,"t":"2026-10-08T23:15:00Z","v":810,"vw":10.5265},{"c":10.5028,"h":10.54,"l":10.5,"n":18,"o":10.5,"t":"2026-10-08T23:30:00Z","v":3447,"vw":10.524765},{"c":10.54,"h":10.55,"l":10.5,"n":31,"o":10.5041,"t":"2026-10-08T23:45:00Z","v":6709,"vw":10.528008},{"c":11.01,"h":11.1,"l":10.8,"n":72,"o":10.96,"t":"2026-10-09T08:00:00Z","v":11444,"vw":10.954961},{"c":11.05,"h":11.09,"l":11.05,"n":3,"o":11.09,"t":"2026-10-09T08:15:00Z","v":872,"vw":11.074331},{"c":11.0766,"h":11.0766,"l":11.0766,"n":1,"o":11.0766,"t":"2026-10-09T08:30:00Z","v":200,"vw":11.0766},{"c":11.02,"h":11.09,"l":11.02,"n":4,"o":11.09,"t":"2026-10-09T08:45:00Z","v":437,"vw":11.069228},{"c":11,"h":11.15,"l":11,"n":54,"o":11.07,"t":"2026-10-09T09:00:00Z","v":11192,"vw":11.105306},{"c":11.01,"h":11.01,"l":11,"n":6,"o":11,"t":"2026-10-09T09:15:00Z","v":1335,"vw":11.000769},{"c":11.0489,"h":11.0489,"l":10.98,"n":19,"o":10.99,"t":"2026-10-09T09:30:00Z","v":3338,"vw":10.986304},{"c":11.0496,"h":11.05,"l":11.0496,"n":2,"o":11.05,"t":"2026-10-09T10:00:00Z","v":400,"vw":11.0498},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-09T10:15:00Z","v":100,"vw":10.98},{"c":10.9,"h":10.99,"l":10.9,"n":6,"o":10.98,"t":"2026-10-09T10:30:00Z","v":798,"vw":10.939897},{"c":11.02,"h":11.02,"l":10.88,"n":57,"o":10.91,"t":"2026-10-09T10:45:00Z","v":2781,"vw":10.959203},{"c":10.85,"h":10.99,"l":10.85,"n":15,"o":10.9673,"t":"2026-10-09T11:00:00Z","v":2700,"vw":10.914073},{"c":11.05,"h":11.05,"l":10.9,"n":50,"o":10.9,"t":"2026-10-09T11:15:00Z","v":18579,"vw":10.999037},{"c":11.119,"h":11.15,"l":11.05,"n":42,"o":11.05,"t":"2026-10-09T11:30:00Z","v":20553,"vw":11.095645},{"c":11.05,"h":11.15,"l":11.0218,"n":27,"o":11.129,"t":"2026-10-09T11:45:00Z","v":18064,"vw":11.118844},{"c":11.089,"h":11.089,"l":11.05,"n":4,"o":11.05,"t":"2026-10-09T12:00:00Z","v":503,"vw":11.0698},{"c":11.05,"h":11.05,"l":11.0001,"n":13,"o":11.0001,"t":"2026-10-09T12:15:00Z","v":15859,"vw":11.043015},{"c":11.02,"h":11.06,"l":10.9801,"n":19,"o":11.0013,"t":"2026-10-09T12:30:00Z","v":5560,"vw":11.000277},{"c":11.1,"h":11.1,"l":10.97,"n":22,"o":11.02,"t":"2026-10-09T12:45:00Z","v":4119,"vw":11.033586},{"c":11.1844,"h":11.2,"l":11.07,"n":53,"o":11.1,"t":"2026-10-09T13:00:00Z","v":24374,"vw":11.167239},{"c":11.18,"h":11.2897,"l":11.1202,"n":71,"o":11.23,"t":"2026-10-09T13:15:00Z","v":41024,"vw":11.206324},{"c":10.83,"h":11.8892,"l":10.69,"n":3218,"o":11.15,"t":"2026-10-09T13:30:00Z","v":804661,"vw":11.176504},{"c":10.5622,"h":10.9,"l":10.29,"n":1752,"o":10.85,"t":"2026-10-09T13:45:00Z","v":372351,"vw":10.576637},{"c":10.4993,"h":10.825,"l":10.41,"n":1754,"o":10.56,"t":"2026-10-09T14:00:00Z","v":329703,"vw":10.603962},{"c":10.721,"h":10.83,"l":10.4,"n":757,"o":10.475,"t":"2026-10-09T14:15:00Z","v":149957,"vw":10.57484},{"c":10.77,"h":10.966,"l":10.6001,"n":603,"o":10.775,"t":"2026-10-09T14:30:00Z","v":157186,"vw":10.786363},{"c":11.0043,"h":11.16,"l":10.72,"n":436,"o":10.77,"t":"2026-10-09T14:45:00Z","v":109491,"vw":10.953238},{"c":10.92,"h":11.11,"l":10.8701,"n":646,"o":11.01,"t":"2026-10-09T15:00:00Z","v":204258,"vw":10.949397},{"c":10.79,"h":10.98,"l":10.7805,"n":439,"o":10.91,"t":"2026-10-09T15:15:00Z","v":57169,"vw":10.917066},{"c":10.735,"h":10.86,"l":10.715,"n":816,"o":10.7708,"t":"2026-10-09T15:30:00Z","v":83323,"vw":10.781726},{"c":10.62,"h":10.79,"l":10.6,"n":873,"o":10.735,"t":"2026-10-09T15:45:00Z","v":213974,"vw":10.709889},{"c":10.728,"h":10.74,"l":10.56,"n":800,"o":10.61,"t":"2026-10-09T16:00:00Z","v":125399,"vw":10.639606},{"c":10.65,"h":10.75,"l":10.545,"n":445,"o":10.715,"t":"2026-10-09T16:15:00Z","v":43594,"vw":10.646291},{"c":10.61,"h":10.685,"l":10.58,"n":597,"o":10.6554,"t":"2026-10-09T16:30:00Z","v":63680,"vw":10.616628},{"c":10.88,"h":10.9,"l":10.59,"n":615,"o":10.59,"t":"2026-10-09T16:45:00Z","v":118328,"vw":10.810125},{"c":10.98,"h":10.98,"l":10.86,"n":169,"o":10.88,"t":"2026-10-09T17:00:00Z","v":55594,"vw":10.900765},{"c":10.97,"h":11.01,"l":10.93,"n":394,"o":10.97,"t":"2026-10-09T17:15:00Z","v":80021,"vw":10.968067},{"c":10.88,"h":11,"l":10.88,"n":88,"o":10.97,"t":"2026-10-09T17:30:00Z","v":27843,"vw":10.958499},{"c":10.88,"h":10.96,"l":10.837,"n":194,"o":10.92,"t":"2026-10-09T17:45:00Z","v":56321,"vw":10.869785},{"c":10.8518,"h":10.875,"l":10.75,"n":149,"o":10.87,"t":"2026-10-09T18:00:00Z","v":31660,"vw":10.811955},{"c":10.93,"h":10.99,"l":10.83,"n":374,"o":10.85,"t":"2026-10-09T18:15:00Z","v":53489,"vw":10.930555},{"c":10.9,"h":10.97,"l":10.86,"n":209,"o":10.935,"t":"2026-10-09T18:30:00Z","v":30765,"vw":10.920295},{"c":10.93,"h":11,"l":10.89,"n":196,"o":10.895,"t":"2026-10-09T18:45:00Z","v":22223,"vw":10.933311},{"c":10.9601,"h":10.9601,"l":10.89,"n":179,"o":10.93,"t":"2026-10-09T19:00:00Z","v":14957,"vw":10.918502},{"c":11.03,"h":11.095,"l":10.965,"n":398,"o":10.965,"t":"2026-10-09T19:15:00Z","v":46093,"vw":11.053726},{"c":10.9,"h":11.07,"l":10.9,"n":410,"o":11.04,"t":"2026-10-09T19:30:00Z","v":73832,"vw":10.966406},{"c":10.98,"h":11.06,"l":10.885,"n":726,"o":10.89,"t":"2026-10-09T19:45:00Z","v":144305,"vw":10.973061},{"c":10.93,"h":10.982,"l":10.93,"n":20,"o":10.97,"t":"2026-10-09T20:00:00Z","v":9299,"vw":10.97357},{"c":11.01,"h":11.05,"l":10.96,"n":33,"o":10.96,"t":"2026-10-09T20:15:00Z","v":2951,"vw":11.011152},{"c":11,"h":11.01,"l":10.97,"n":7,"o":11.01,"t":"2026-10-09T20:30:00Z","v":1560,"vw":10.976914},{"c":11,"h":11.0294,"l":10.98,"n":4,"o":10.98,"t":"2026-10-09T20:45:00Z","v":825,"vw":11.013375},{"c":10.97,"h":10.9706,"l":10.97,"n":10,"o":10.97,"t":"2026-10-09T21:00:00Z","v":802,"vw":10.970083},{"c":10.8219,"h":10.8219,"l":10.77,"n":2,"o":10.77,"t":"2026-10-09T21:15:00Z","v":1150,"vw":10.81513},{"c":10.93,"h":10.93,"l":10.93,"n":3,"o":10.93,"t":"2026-10-09T21:30:00Z","v":250,"vw":10.93},{"c":10.93,"h":10.97,"l":10.93,"n":6,"o":10.97,"t":"2026-10-09T22:00:00Z","v":1668,"vw":10.94},{"c":10.97,"h":10.97,"l":10.97,"n":7,"o":10.97,"t":"2026-10-09T22:15:00Z","v":702,"vw":10.97},{"c":10.95,"h":10.95,"l":10.9313,"n":12,"o":10.9313,"t":"2026-10-09T22:30:00Z","v":2062,"vw":10.945702},{"c":10.95,"h":10.96,"l":10.95,"n":47,"o":10.96,"t":"2026-10-09T22:45:00Z","v":4651,"vw":10.958281},{"c":10.97,"h":10.97,"l":10.93,"n":12,"o":10.93,"t":"2026-10-09T23:00:00Z","v":3962,"vw":10.966323},{"c":10.96,"h":10.99,"l":10.95,"n":10,"o":10.98,"t":"2026-10-09T23:15:00Z","v":1898,"vw":10.963552},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-09T23:30:00Z","v":229,"vw":10.97},{"c":10.9113,"h":11,"l":10.9113,"n":3,"o":11,"t":"2026-10-09T23:45:00Z","v":411,"vw":10.93342},{"c":10.86,"h":11.1,"l":10.83,"n":159,"o":11.1,"t":"2026-10-12T08:00:00Z","v":72382,"vw":11.008963},{"c":10.82,"h":10.82,"l":10.8,"n":8,"o":10.82,"t":"2026-10-12T08:15:00Z","v":690,"vw":10.810876},{"c":10.68,"h":10.68,"l":10.64,"n":7,"o":10.68,"t":"2026-10-12T08:45:00Z","v":1105,"vw":10.667819},{"c":10.65,"h":10.72,"l":10.64,"n":10,"o":10.69,"t":"2026-10-12T09:00:00Z","v":7180,"vw":10.65566},{"c":10.71,"h":10.73,"l":10.71,"n":7,"o":10.71,"t":"2026-10-12T09:15:00Z","v":2541,"vw":10.718671},{"c":10.71,"h":10.71,"l":10.69,"n":6,"o":10.69,"t":"2026-10-12T09:30:00Z","v":1448,"vw":10.7045},{"c":10.77,"h":10.77,"l":10.77,"n":4,"o":10.77,"t":"2026-10-12T09:45:00Z","v":550,"vw":10.77},{"c":10.77,"h":10.77,"l":10.77,"n":2,"o":10.77,"t":"2026-10-12T10:00:00Z","v":450,"vw":10.77},{"c":10.7409,"h":10.7409,"l":10.74,"n":2,"o":10.74,"t":"2026-10-12T10:15:00Z","v":3400,"vw":10.740794},{"c":10.74,"h":10.74,"l":10.71,"n":4,"o":10.71,"t":"2026-10-12T10:30:00Z","v":2150,"vw":10.716279},{"c":10.88,"h":10.88,"l":10.74,"n":3,"o":10.74,"t":"2026-10-12T10:45:00Z","v":800,"vw":10.8225},{"c":10.75,"h":10.89,"l":10.75,"n":44,"o":10.83,"t":"2026-10-12T11:00:00Z","v":11157,"vw":10.791694},{"c":10.8,"h":10.8,"l":10.78,"n":11,"o":10.78,"t":"2026-10-12T11:15:00Z","v":1843,"vw":10.792715},{"c":10.645,"h":10.71,"l":10.63,"n":18,"o":10.71,"t":"2026-10-12T11:30:00Z","v":3566,"vw":10.680175},{"c":10.65,"h":10.66,"l":10.6104,"n":12,"o":10.6275,"t":"2026-10-12T11:45:00Z","v":3504,"vw":10.621303},{"c":10.67,"h":10.67,"l":10.6,"n":17,"o":10.63,"t":"2026-10-12T12:00:00Z","v":7541,"vw":10.647226},{"c":10.65,"h":10.7,"l":10.647,"n":18,"o":10.7,"t":"2026-10-12T12:15:00Z","v":9646,"vw":10.658042},{"c":10.6,"h":10.6,"l":10.6,"n":6,"o":10.6,"t":"2026-10-12T12:30:00Z","v":1750,"vw":10.6},{"c":10.7,"h":10.7,"l":10.65,"n":64,"o":10.6692,"t":"2026-10-12T12:45:00Z","v":18917,"vw":10.675055},{"c":10.83,"h":10.83,"l":10.7081,"n":12,"o":10.7081,"t":"2026-10-12T13:00:00Z","v":2538,"vw":10.771524},{"c":10.61,"h":10.8188,"l":10.61,"n":22,"o":10.79,"t":"2026-10-12T13:15:00Z","v":5374,"vw":10.738149},{"c":10.06,"h":10.7,"l":9.7235,"n":2693,"o":10.66,"t":"2026-10-12T13:30:00Z","v":547366,"vw":10.122246},{"c":10.03,"h":10.2042,"l":9.86,"n":1016,"o":10.095,"t":"2026-10-12T13:45:00Z","v":202304,"vw":9.982119},{"c":9.82,"h":10.025,"l":9.52,"n":1510,"o":10.025,"t":"2026-10-12T14:00:00Z","v":358659,"vw":9.708065},{"c":9.6578,"h":9.92,"l":9.56,"n":677,"o":9.85,"t":"2026-10-12T14:15:00Z","v":123914,"vw":9.695874},{"c":9.865,"h":9.9,"l":9.625,"n":646,"o":9.64,"t":"2026-10-12T14:30:00Z","v":118623,"vw":9.728354},{"c":9.88,"h":9.94,"l":9.75,"n":273,"o":9.795,"t":"2026-10-12T14:45:00Z","v":37744,"vw":9.828349},{"c":9.61,"h":9.91,"l":9.585,"n":728,"o":9.88,"t":"2026-10-12T15:00:00Z","v":210141,"vw":9.698646},{"c":9.66,"h":9.7268,"l":9.57,"n":447,"o":9.63,"t":"2026-10-12T15:15:00Z","v":134585,"vw":9.627053},{"c":9.82,"h":9.86,"l":9.65,"n":428,"o":9.66,"t":"2026-10-12T15:30:00Z","v":126528,"vw":9.797184},{"c":9.7747,"h":9.84,"l":9.635,"n":394,"o":9.78,"t":"2026-10-12T15:45:00Z","v":102842,"vw":9.730036},{"c":9.85,"h":9.9,"l":9.72,"n":254,"o":9.75,"t":"2026-10-12T16:00:00Z","v":58498,"vw":9.83994},{"c":9.75,"h":9.89,"l":9.75,"n":195,"o":9.89,"t":"2026-10-12T16:15:00Z","v":48054,"vw":9.841109},{"c":9.75,"h":9.7896,"l":9.6643,"n":243,"o":9.77,"t":"2026-10-12T16:30:00Z","v":41411,"vw":9.714826},{"c":9.55,"h":9.77,"l":9.53,"n":523,"o":9.77,"t":"2026-10-12T16:45:00Z","v":127799,"vw":9.589484},{"c":9.7089,"h":9.715,"l":9.57,"n":171,"o":9.57,"t":"2026-10-12T17:00:00Z","v":86479,"vw":9.624465},{"c":9.57,"h":9.71,"l":9.55,"n":216,"o":9.71,"t":"2026-10-12T17:15:00Z","v":48548,"vw":9.618525},{"c":9.62,"h":9.62,"l":9.545,"n":291,"o":9.58,"t":"2026-10-12T17:30:00Z","v":55402,"vw":9.595107},{"c":9.52,"h":9.61,"l":9.48,"n":431,"o":9.61,"t":"2026-10-12T17:45:00Z","v":131798,"vw":9.539467},{"c":9.6,"h":9.625,"l":9.48,"n":188,"o":9.5011,"t":"2026-10-12T18:00:00Z","v":29525,"vw":9.57743},{"c":9.5872,"h":9.6299,"l":9.54,"n":112,"o":9.595,"t":"2026-10-12T18:15:00Z","v":37938,"vw":9.554316},{"c":9.5754,"h":9.58,"l":9.5,"n":209,"o":9.55,"t":"2026-10-12T18:30:00Z","v":78545,"vw":9.524547},{"c":9.48,"h":9.54,"l":9.48,"n":91,"o":9.52,"t":"2026-10-12T18:45:00Z","v":22131,"vw":9.503357},{"c":9.4985,"h":9.5891,"l":9.49,"n":64,"o":9.57,"t":"2026-10-12T19:00:00Z","v":15377,"vw":9.52493},{"c":9.535,"h":9.56,"l":9.38,"n":301,"o":9.48,"t":"2026-10-12T19:15:00Z","v":88978,"vw":9.418866},{"c":9.49,"h":9.5701,"l":9.46,"n":235,"o":9.535,"t":"2026-10-12T19:30:00Z","v":39792,"vw":9.521543},{"c":9.42,"h":9.5,"l":9.38,"n":503,"o":9.47,"t":"2026-10-12T19:45:00Z","v":175826,"vw":9.440998},{"c":9.39,"h":9.43,"l":9.38,"n":65,"o":9.43,"t":"2026-10-12T20:00:00Z","v":6680,"vw":9.410104},{"c":9.42,"h":9.42,"l":9.3831,"n":55,"o":9.39,"t":"2026-10-12T20:15:00Z","v":4241,"vw":9.397248},{"c":9.41,"h":9.42,"l":9.4,"n":38,"o":9.42,"t":"2026-10-12T20:30:00Z","v":7173,"vw":9.407504},{"c":9.4297,"h":9.43,"l":9.41,"n":14,"o":9.41,"t":"2026-10-12T20:45:00Z","v":11744,"vw":9.427357},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-12T21:00:00Z","v":250,"vw":9.41},{"c":9.4,"h":9.4169,"l":9.4,"n":23,"o":9.4169,"t":"2026-10-12T21:15:00Z","v":3098,"vw":9.400628},{"c":9.3186,"h":9.38,"l":9.3134,"n":11,"o":9.38,"t":"2026-10-12T21:30:00Z","v":1923,"vw":9.336893},{"c":9.28,"h":9.4,"l":9.28,"n":40,"o":9.4,"t":"2026-10-12T21:45:00Z","v":13432,"vw":9.302062},{"c":9.3899,"h":9.3899,"l":9.28,"n":9,"o":9.28,"t":"2026-10-12T22:00:00Z","v":3357,"vw":9.32101},{"c":9.39,"h":9.39,"l":9.379,"n":2,"o":9.379,"t":"2026-10-12T22:15:00Z","v":400,"vw":9.38725},{"c":9.32,"h":9.33,"l":9.32,"n":7,"o":9.33,"t":"2026-10-12T22:30:00Z","v":1136,"vw":9.320909},{"c":9.27,"h":9.31,"l":9.2504,"n":23,"o":9.31,"t":"2026-10-12T22:45:00Z","v":3395,"vw":9.295018},{"c":9.2,"h":9.24,"l":9.2,"n":14,"o":9.24,"t":"2026-10-12T23:00:00Z","v":6390,"vw":9.220583},{"c":9.11,"h":9.2,"l":9.1,"n":43,"o":9.2,"t":"2026-10-12T23:15:00Z","v":6869,"vw":9.144753},{"c":9.13,"h":9.13,"l":9.0595,"n":38,"o":9.11,"t":"2026-10-12T23:30:00Z","v":9016,"vw":9.083324},{"c":9.05,"h":9.07,"l":9.01,"n":63,"o":9.06,"t":"2026-10-12T23:45:00Z","v":15339,"vw":9.04147},{"c":8.97,"h":9.09,"l":8.8,"n":144,"o":8.99,"t":"2026-10-13T08:00:00Z","v":28351,"vw":8.896654},{"c":9.24,"h":9.24,"l":9.01,"n":20,"o":9.03,"t":"2026-10-13T08:15:00Z","v":4744,"vw":9.128322},{"c":9.18,"h":9.245,"l":9.16,"n":41,"o":9.21,"t":"2026-10-13T08:30:00Z","v":7244,"vw":9.214188},{"c":9.15,"h":9.23,"l":9.15,"n":7,"o":9.21,"t":"2026-10-13T08:45:00Z","v":1276,"vw":9.189167},{"c":9.01,"h":9.15,"l":9.01,"n":9,"o":9.14,"t":"2026-10-13T09:00:00Z","v":1208,"vw":9.116454},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-13T09:30:00Z","v":100,"vw":9.06},{"c":9,"h":9.05,"l":9,"n":14,"o":9.05,"t":"2026-10-13T09:45:00Z","v":1861,"vw":9.028435},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-13T10:00:00Z","v":500,"vw":9.15},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-13T10:15:00Z","v":2000,"vw":8.92},{"c":8.89,"h":8.94,"l":8.88,"n":12,"o":8.92,"t":"2026-10-13T10:45:00Z","v":3494,"vw":8.913784},{"c":8.67,"h":8.96,"l":8.67,"n":93,"o":8.89,"t":"2026-10-13T11:00:00Z","v":25527,"vw":8.81728},{"c":8.78,"h":8.82,"l":8.69,"n":54,"o":8.74,"t":"2026-10-13T11:15:00Z","v":25111,"vw":8.743756},{"c":8.8989,"h":8.92,"l":8.79,"n":26,"o":8.82,"t":"2026-10-13T11:30:00Z","v":12107,"vw":8.84499},{"c":8.84,"h":8.8996,"l":8.84,"n":9,"o":8.89,"t":"2026-10-13T11:45:00Z","v":2112,"vw":8.870658},{"c":8.9397,"h":8.9397,"l":8.81,"n":48,"o":8.81,"t":"2026-10-13T12:00:00Z","v":11850,"vw":8.880846},{"c":8.88,"h":8.91,"l":8.7962,"n":22,"o":8.9,"t":"2026-10-13T12:15:00Z","v":5771,"vw":8.876001},{"c":8.81,"h":8.87,"l":8.7114,"n":25,"o":8.87,"t":"2026-10-13T12:30:00Z","v":10368,"vw":8.736346},{"c":8.68,"h":8.81,"l":8.62,"n":490,"o":8.8,"t":"2026-10-13T12:45:00Z","v":22849,"vw":8.707771},{"c":8.6314,"h":8.7448,"l":8.6314,"n":84,"o":8.65,"t":"2026-10-13T13:00:00Z","v":15213,"vw":8.665162},{"c":8.5,"h":8.7697,"l":8.49,"n":331,"o":8.69,"t":"2026-10-13T13:15:00Z","v":68429,"vw":8.640515},{"c":8.52,"h":8.725,"l":8.0201,"n":3354,"o":8.5,"t":"2026-10-13T13:30:00Z","v":876659,"vw":8.333538},{"c":8.34,"h":8.64,"l":8.2687,"n":1346,"o":8.55,"t":"2026-10-13T13:45:00Z","v":281695,"vw":8.41074},{"c":8.48,"h":8.54,"l":8.1836,"n":2206,"o":8.37,"t":"2026-10-13T14:00:00Z","v":516626,"vw":8.355575},{"c":8.185,"h":8.605,"l":8.18,"n":1100,"o":8.48,"t":"2026-10-13T14:15:00Z","v":195948,"vw":8.357481},{"c":8.3401,"h":8.37,"l":8.0559,"n":1069,"o":8.18,"t":"2026-10-13T14:30:00Z","v":217413,"vw":8.238811},{"c":8.19,"h":8.385,"l":8.1515,"n":511,"o":8.36,"t":"2026-10-13T14:45:00Z","v":171251,"vw":8.229039},{"c":8.2,"h":8.26,"l":8.18,"n":401,"o":8.18,"t":"2026-10-13T15:00:00Z","v":52148,"vw":8.217191},{"c":7.97,"h":8.24,"l":7.97,"n":793,"o":8.21,"t":"2026-10-13T15:15:00Z","v":164888,"vw":8.061602},{"c":8.19,"h":8.19,"l":7.95,"n":496,"o":7.975,"t":"2026-10-13T15:30:00Z","v":160536,"vw":8.00716},{"c":8.2601,"h":8.32,"l":8.14,"n":472,"o":8.1683,"t":"2026-10-13T15:45:00Z","v":169070,"vw":8.265051},{"c":8.5517,"h":8.555,"l":8.28,"n":588,"o":8.3002,"t":"2026-10-13T16:00:00Z","v":165014,"vw":8.448166},{"c":8.74,"h":8.78,"l":8.55,"n":455,"o":8.57,"t":"2026-10-13T16:15:00Z","v":104086,"vw":8.693681},{"c":8.67,"h":8.82,"l":8.67,"n":554,"o":8.74,"t":"2026-10-13T16:30:00Z","v":96447,"vw":8.764014},{"c":8.735,"h":8.8262,"l":8.64,"n":265,"o":8.695,"t":"2026-10-13T16:45:00Z","v":48362,"vw":8.723032},{"c":8.785,"h":8.805,"l":8.665,"n":289,"o":8.7089,"t":"2026-10-13T17:00:00Z","v":50302,"vw":8.739775},{"c":8.73,"h":8.8095,"l":8.73,"n":167,"o":8.785,"t":"2026-10-13T17:15:00Z","v":66547,"vw":8.758926},{"c":8.9,"h":8.9,"l":8.7001,"n":229,"o":8.72,"t":"2026-10-13T17:30:00Z","v":44132,"vw":8.787412},{"c":8.88,"h":8.9,"l":8.7801,"n":243,"o":8.885,"t":"2026-10-13T17:45:00Z","v":64620,"vw":8.844822},{"c":9.02,"h":9.04,"l":8.89,"n":367,"o":8.9,"t":"2026-10-13T18:00:00Z","v":76078,"vw":8.97303},{"c":9.175,"h":9.31,"l":9.03,"n":449,"o":9.065,"t":"2026-10-13T18:15:00Z","v":174489,"vw":9.173559},{"c":8.99,"h":9.2,"l":8.99,"n":328,"o":9.19,"t":"2026-10-13T18:30:00Z","v":90359,"vw":9.062366},{"c":8.9117,"h":9,"l":8.9,"n":279,"o":8.99,"t":"2026-10-13T18:45:00Z","v":83979,"vw":8.948181},{"c":8.9596,"h":8.9596,"l":8.88,"n":168,"o":8.93,"t":"2026-10-13T19:00:00Z","v":31673,"vw":8.917736},{"c":9.0688,"h":9.125,"l":8.95,"n":248,"o":8.96,"t":"2026-10-13T19:15:00Z","v":46457,"vw":9.058282},{"c":9.2,"h":9.27,"l":9.07,"n":560,"o":9.07,"t":"2026-10-13T19:30:00Z","v":143063,"vw":9.186622},{"c":9.18,"h":9.2496,"l":9.1,"n":425,"o":9.2,"t":"2026-10-13T19:45:00Z","v":111911,"vw":9.17534},{"c":9.22,"h":9.22,"l":9.17,"n":50,"o":9.18,"t":"2026-10-13T20:00:00Z","v":6133,"vw":9.189388},{"c":9.16,"h":9.22,"l":9.16,"n":20,"o":9.22,"t":"2026-10-13T20:15:00Z","v":6345,"vw":9.190791},{"c":9.15,"h":9.2076,"l":9.15,"n":6,"o":9.16,"t":"2026-10-13T20:30:00Z","v":1261,"vw":9.16073},{"c":9.18,"h":9.18,"l":9.18,"n":9,"o":9.18,"t":"2026-10-13T20:45:00Z","v":2779,"vw":9.18},{"c":9.2,"h":9.2,"l":9.18,"n":5,"o":9.18,"t":"2026-10-13T21:00:00Z","v":950,"vw":9.186383},{"c":9.219,"h":9.219,"l":9.219,"n":1,"o":9.219,"t":"2026-10-13T21:15:00Z","v":100,"vw":9.219},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-10-13T21:30:00Z","v":399,"vw":9.22},{"c":9.17,"h":9.2187,"l":9.17,"n":16,"o":9.2,"t":"2026-10-13T22:00:00Z","v":4421,"vw":9.198813},{"c":9.22,"h":9.22,"l":9.2123,"n":6,"o":9.2123,"t":"2026-10-13T22:15:00Z","v":4190,"vw":9.219081},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-10-13T22:30:00Z","v":324,"vw":9.26},{"c":9.26,"h":9.26,"l":9.23,"n":10,"o":9.26,"t":"2026-10-13T22:45:00Z","v":1536,"vw":9.241841},{"c":9.23,"h":9.3705,"l":9.23,"n":7,"o":9.3676,"t":"2026-10-13T23:00:00Z","v":2406,"vw":9.35493},{"c":9.15,"h":9.2491,"l":9.15,"n":5,"o":9.2491,"t":"2026-10-13T23:15:00Z","v":1170,"vw":9.240091},{"c":9.21,"h":9.21,"l":9.17,"n":4,"o":9.17,"t":"2026-10-13T23:30:00Z","v":2001,"vw":9.193044},{"c":9.1504,"h":9.2674,"l":9.1504,"n":3,"o":9.19,"t":"2026-10-13T23:45:00Z","v":799,"vw":9.189775},{"c":9.27,"h":9.41,"l":8.9,"n":98,"o":9.03,"t":"2026-10-14T08:00:00Z","v":19899,"vw":9.078824},{"c":9.2913,"h":9.35,"l":9.2913,"n":10,"o":9.3,"t":"2026-10-14T08:15:00Z","v":1310,"vw":9.312514},{"c":9.23,"h":9.23,"l":9.1505,"n":6,"o":9.1505,"t":"2026-10-14T08:30:00Z","v":801,"vw":9.193688},{"c":9.1648,"h":9.2,"l":9.1648,"n":2,"o":9.2,"t":"2026-10-14T08:45:00Z","v":319,"vw":9.177821},{"c":9.05,"h":9.16,"l":9.05,"n":14,"o":9.16,"t":"2026-10-14T09:00:00Z","v":520,"vw":9.091034},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-14T09:15:00Z","v":1025,"vw":9.02},{"c":9.07,"h":9.07,"l":9.05,"n":2,"o":9.05,"t":"2026-10-14T09:30:00Z","v":802,"vw":9.062469},{"c":8.92,"h":8.9981,"l":8.92,"n":5,"o":8.9981,"t":"2026-10-14T10:45:00Z","v":650,"vw":8.95905},{"c":8.8087,"h":8.98,"l":8.7,"n":47,"o":8.98,"t":"2026-10-14T11:00:00Z","v":8329,"vw":8.769604},{"c":8.7259,"h":8.84,"l":8.7013,"n":8,"o":8.81,"t":"2026-10-14T11:15:00Z","v":2685,"vw":8.741912},{"c":8.77,"h":8.8,"l":8.77,"n":13,"o":8.77,"t":"2026-10-14T11:30:00Z","v":1556,"vw":8.786138},{"c":8.82,"h":8.82,"l":8.77,"n":25,"o":8.78,"t":"2026-10-14T11:45:00Z","v":3742,"vw":8.795064},{"c":8.91,"h":8.92,"l":8.8107,"n":22,"o":8.889,"t":"2026-10-14T12:00:00Z","v":5032,"vw":8.875072},{"c":8.9501,"h":8.96,"l":8.9,"n":30,"o":8.925,"t":"2026-10-14T12:15:00Z","v":9565,"vw":8.919644},{"c":8.64,"h":8.8,"l":8.595,"n":158,"o":8.8,"t":"2026-10-14T12:30:00Z","v":38769,"vw":8.63591},{"c":8.47,"h":8.6689,"l":8.41,"n":122,"o":8.6689,"t":"2026-10-14T12:45:00Z","v":29001,"vw":8.518911},{"c":8.37,"h":8.49,"l":8.33,"n":387,"o":8.43,"t":"2026-10-14T13:00:00Z","v":64665,"vw":8.394069},{"c":8.42,"h":8.4999,"l":8.3001,"n":223,"o":8.39,"t":"2026-10-14T13:15:00Z","v":18966,"vw":8.38039},{"c":8.56,"h":8.865,"l":8.4,"n":2045,"o":8.4,"t":"2026-10-14T13:30:00Z","v":515191,"vw":8.655328},{"c":8.325,"h":8.67,"l":8.31,"n":1422,"o":8.57,"t":"2026-10-14T13:45:00Z","v":354242,"vw":8.443773},{"c":8.55,"h":8.68,"l":8.33,"n":1389,"o":8.33,"t":"2026-10-14T14:00:00Z","v":335056,"vw":8.502914},{"c":8.525,"h":8.6606,"l":8.48,"n":576,"o":8.585,"t":"2026-10-14T14:15:00Z","v":170293,"vw":8.588156},{"c":8.58,"h":8.61,"l":8.4602,"n":268,"o":8.52,"t":"2026-10-14T14:30:00Z","v":113398,"vw":8.541619},{"c":8.66,"h":8.67,"l":8.5101,"n":250,"o":8.585,"t":"2026-10-14T14:45:00Z","v":49254,"vw":8.586012},{"c":8.3021,"h":8.65,"l":8.29,"n":656,"o":8.65,"t":"2026-10-14T15:00:00Z","v":245149,"vw":8.388814},{"c":8.2,"h":8.4009,"l":8.195,"n":234,"o":8.3,"t":"2026-10-14T15:15:00Z","v":69285,"vw":8.287911},{"c":7.91,"h":8.24,"l":7.91,"n":734,"o":8.2,"t":"2026-10-14T15:30:00Z","v":262383,"vw":8.005806},{"c":7.9599,"h":8.005,"l":7.88,"n":562,"o":7.9655,"t":"2026-10-14T15:45:00Z","v":178083,"vw":7.949073},{"c":7.7301,"h":7.96,"l":7.705,"n":482,"o":7.94,"t":"2026-10-14T16:00:00Z","v":110987,"vw":7.814209},{"c":7.7255,"h":7.88,"l":7.65,"n":435,"o":7.73,"t":"2026-10-14T16:15:00Z","v":127366,"vw":7.73659},{"c":7.84,"h":7.87,"l":7.69,"n":217,"o":7.72,"t":"2026-10-14T16:30:00Z","v":56847,"vw":7.796776},{"c":7.85,"h":7.9097,"l":7.705,"n":280,"o":7.8292,"t":"2026-10-14T16:45:00Z","v":89001,"vw":7.78658},{"c":7.7088,"h":7.8891,"l":7.67,"n":269,"o":7.85,"t":"2026-10-14T17:00:00Z","v":84961,"vw":7.776011},{"c":7.635,"h":7.76,"l":7.6218,"n":432,"o":7.71,"t":"2026-10-14T17:15:00Z","v":97651,"vw":7.701289},{"c":7.6315,"h":7.6701,"l":7.6015,"n":223,"o":7.63,"t":"2026-10-14T17:30:00Z","v":53479,"vw":7.635407},{"c":7.5901,"h":7.6624,"l":7.58,"n":240,"o":7.6201,"t":"2026-10-14T17:45:00Z","v":54081,"vw":7.604991},{"c":7.645,"h":7.67,"l":7.54,"n":336,"o":7.59,"t":"2026-10-14T18:00:00Z","v":149833,"vw":7.603529},{"c":7.6249,"h":7.67,"l":7.58,"n":236,"o":7.6448,"t":"2026-10-14T18:15:00Z","v":49353,"vw":7.630931},{"c":7.51,"h":7.63,"l":7.465,"n":304,"o":7.62,"t":"2026-10-14T18:30:00Z","v":64266,"vw":7.564211},{"c":7.5695,"h":7.62,"l":7.4901,"n":250,"o":7.5,"t":"2026-10-14T18:45:00Z","v":81292,"vw":7.576264},{"c":7.492,"h":7.57,"l":7.4301,"n":271,"o":7.56,"t":"2026-10-14T19:00:00Z","v":56558,"vw":7.482187},{"c":7.66,"h":7.69,"l":7.435,"n":555,"o":7.47,"t":"2026-10-14T19:15:00Z","v":122058,"vw":7.577213},{"c":7.5684,"h":7.705,"l":7.54,"n":418,"o":7.63,"t":"2026-10-14T19:30:00Z","v":107498,"vw":7.636741},{"c":7.4,"h":7.55,"l":7.39,"n":1078,"o":7.55,"t":"2026-10-14T19:45:00Z","v":376771,"vw":7.440356},{"c":7.42,"h":7.49,"l":7.39,"n":80,"o":7.39,"t":"2026-10-14T20:00:00Z","v":16784,"vw":7.445815},{"c":7.398,"h":7.4293,"l":7.39,"n":123,"o":7.42,"t":"2026-10-14T20:15:00Z","v":15060,"vw":7.404891},{"c":7.44,"h":7.44,"l":7.4,"n":51,"o":7.4,"t":"2026-10-14T20:30:00Z","v":4415,"vw":7.420718},{"c":7.4,"h":7.45,"l":7.39,"n":54,"o":7.41,"t":"2026-10-14T20:45:00Z","v":12272,"vw":7.398886},{"c":7.4009,"h":7.45,"l":7.3901,"n":9,"o":7.45,"t":"2026-10-14T21:00:00Z","v":3560,"vw":7.401608},{"c":7.3732,"h":7.4,"l":7.3615,"n":52,"o":7.4,"t":"2026-10-14T21:15:00Z","v":4487,"vw":7.374201},{"c":7.39,"h":7.4421,"l":7.34,"n":33,"o":7.4421,"t":"2026-10-14T21:30:00Z","v":4819,"vw":7.366736},{"c":7.26,"h":7.3484,"l":7.26,"n":29,"o":7.32,"t":"2026-10-14T21:45:00Z","v":10911,"vw":7.289521},{"c":7.35,"h":7.35,"l":7.24,"n":19,"o":7.25,"t":"2026-10-14T22:00:00Z","v":1780,"vw":7.265712},{"c":7.25,"h":7.339,"l":7.19,"n":29,"o":7.339,"t":"2026-10-14T22:15:00Z","v":4020,"vw":7.211888},{"c":7.1424,"h":7.26,"l":7.08,"n":77,"o":7.2,"t":"2026-10-14T22:30:00Z","v":22795,"vw":7.172114},{"c":7.2483,"h":7.28,"l":7.13,"n":50,"o":7.13,"t":"2026-10-14T22:45:00Z","v":3852,"vw":7.211064},{"c":7.1707,"h":7.21,"l":7.17,"n":30,"o":7.188,"t":"2026-10-14T23:00:00Z","v":8273,"vw":7.189544},{"c":7.1,"h":7.17,"l":7.1,"n":55,"o":7.17,"t":"2026-10-14T23:15:00Z","v":29780,"vw":7.131777},{"c":7.09,"h":7.13,"l":7.05,"n":86,"o":7.13,"t":"2026-10-14T23:30:00Z","v":26801,"vw":7.077606},{"c":7.09,"h":7.09,"l":7.08,"n":90,"o":7.0897,"t":"2026-10-14T23:45:00Z","v":33695,"vw":7.082264},{"c":6.8,"h":7.27,"l":6.8,"n":153,"o":7,"t":"2026-10-15T08:00:00Z","v":29475,"vw":7.075567},{"c":6.82,"h":6.84,"l":6.77,"n":23,"o":6.77,"t":"2026-10-15T08:15:00Z","v":3473,"vw":6.797922},{"c":6.84,"h":6.87,"l":6.84,"n":18,"o":6.85,"t":"2026-10-15T08:30:00Z","v":2076,"vw":6.848599},{"c":6.92,"h":6.92,"l":6.9,"n":51,"o":6.9,"t":"2026-10-15T08:45:00Z","v":9704,"vw":6.914943},{"c":6.9959,"h":6.9959,"l":6.935,"n":4,"o":6.935,"t":"2026-10-15T09:00:00Z","v":325,"vw":6.9553},{"c":7,"h":7.03,"l":6.9959,"n":26,"o":7.02,"t":"2026-10-15T09:15:00Z","v":2697,"vw":7.014641},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-15T09:30:00Z","v":300,"vw":6.88},{"c":6.81,"h":6.83,"l":6.81,"n":10,"o":6.83,"t":"2026-10-15T09:45:00Z","v":1886,"vw":6.827342},{"c":6.76,"h":6.8,"l":6.75,"n":30,"o":6.8,"t":"2026-10-15T10:00:00Z","v":6459,"vw":6.757645},{"c":6.78,"h":6.78,"l":6.7754,"n":5,"o":6.7754,"t":"2026-10-15T10:15:00Z","v":1952,"vw":6.777641},{"c":6.76,"h":6.79,"l":6.76,"n":9,"o":6.79,"t":"2026-10-15T10:30:00Z","v":2349,"vw":6.773407},{"c":6.62,"h":6.66,"l":6.62,"n":12,"o":6.65,"t":"2026-10-15T10:45:00Z","v":3952,"vw":6.631389},{"c":6.61,"h":6.66,"l":6.51,"n":185,"o":6.605,"t":"2026-10-15T11:00:00Z","v":67536,"vw":6.552354},{"c":6.69,"h":6.7,"l":6.62,"n":57,"o":6.62,"t":"2026-10-15T11:15:00Z","v":20041,"vw":6.655079},{"c":6.7607,"h":6.81,"l":6.65,"n":91,"o":6.7,"t":"2026-10-15T11:30:00Z","v":28078,"vw":6.742527},{"c":6.73,"h":6.81,"l":6.718,"n":50,"o":6.81,"t":"2026-10-15T11:45:00Z","v":9017,"vw":6.745489},{"c":6.67,"h":6.73,"l":6.65,"n":56,"o":6.71,"t":"2026-10-15T12:00:00Z","v":18560,"vw":6.691942},{"c":6.76,"h":6.77,"l":6.65,"n":16,"o":6.65,"t":"2026-10-15T12:15:00Z","v":4492,"vw":6.754878},{"c":6.6885,"h":6.7506,"l":6.55,"n":176,"o":6.7,"t":"2026-10-15T12:30:00Z","v":48361,"vw":6.632164},{"c":6.5784,"h":6.64,"l":6.5562,"n":19,"o":6.64,"t":"2026-10-15T12:45:00Z","v":7330,"vw":6.579621},{"c":6.6,"h":6.64,"l":6.55,"n":55,"o":6.63,"t":"2026-10-15T13:00:00Z","v":17971,"vw":6.591441},{"c":6.6,"h":6.6395,"l":6.53,"n":129,"o":6.551,"t":"2026-10-15T13:15:00Z","v":54006,"vw":6.600062},{"c":6.9,"h":7.0099,"l":6.3601,"n":1970,"o":6.65,"t":"2026-10-15T13:30:00Z","v":592479,"vw":6.678025},{"c":6.68,"h":6.97,"l":6.5,"n":1478,"o":6.89,"t":"2026-10-15T13:45:00Z","v":376052,"vw":6.725175},{"c":6.75,"h":6.925,"l":6.64,"n":1356,"o":6.68,"t":"2026-10-15T14:00:00Z","v":295789,"vw":6.781747},{"c":6.89,"h":6.95,"l":6.75,"n":661,"o":6.75,"t":"2026-10-15T14:15:00Z","v":139856,"vw":6.867204},{"c":7.175,"h":7.18,"l":6.8,"n":709,"o":6.88,"t":"2026-10-15T14:30:00Z","v":160963,"vw":6.993124},{"c":7.22,"h":7.2794,"l":7.05,"n":1090,"o":7.18,"t":"2026-10-15T14:45:00Z","v":252521,"vw":7.169387},{"c":7.28,"h":7.2894,"l":7.0792,"n":545,"o":7.225,"t":"2026-10-15T15:00:00Z","v":114915,"vw":7.170952},{"c":7.18,"h":7.3496,"l":7.14,"n":485,"o":7.2986,"t":"2026-10-15T15:15:00Z","v":141021,"vw":7.238175},{"c":7.06,"h":7.1901,"l":7.0306,"n":399,"o":7.155,"t":"2026-10-15T15:30:00Z","v":132395,"vw":7.127399},{"c":7.1423,"h":7.1423,"l":7,"n":302,"o":7.07,"t":"2026-10-15T15:45:00Z","v":61943,"vw":7.054248},{"c":7.025,"h":7.17,"l":6.99,"n":161,"o":7.13,"t":"2026-10-15T16:00:00Z","v":47968,"vw":7.056106},{"c":6.8901,"h":7.01,"l":6.88,"n":289,"o":7,"t":"2026-10-15T16:15:00Z","v":112301,"vw":6.946301},{"c":6.97,"h":7.02,"l":6.885,"n":300,"o":6.9199,"t":"2026-10-15T16:30:00Z","v":68285,"vw":6.941919},{"c":6.93,"h":6.99,"l":6.895,"n":173,"o":6.98,"t":"2026-10-15T16:45:00Z","v":46513,"vw":6.958939},{"c":6.9775,"h":7,"l":6.85,"n":233,"o":6.93,"t":"2026-10-15T17:00:00Z","v":100362,"vw":6.906171},{"c":6.9779,"h":7.02,"l":6.97,"n":205,"o":6.97,"t":"2026-10-15T17:15:00Z","v":57380,"vw":6.994981},{"c":7.12,"h":7.15,"l":6.9894,"n":216,"o":6.995,"t":"2026-10-15T17:30:00Z","v":55392,"vw":7.052863},{"c":7.06,"h":7.13,"l":7.0201,"n":112,"o":7.13,"t":"2026-10-15T17:45:00Z","v":26008,"vw":7.078764},{"c":6.94,"h":7.05,"l":6.94,"n":233,"o":7.05,"t":"2026-10-15T18:00:00Z","v":50136,"vw":6.974995},{"c":6.9887,"h":6.9887,"l":6.91,"n":135,"o":6.93,"t":"2026-10-15T18:15:00Z","v":38138,"vw":6.937047},{"c":7.02,"h":7.05,"l":6.955,"n":166,"o":6.99,"t":"2026-10-15T18:30:00Z","v":31805,"vw":6.983176},{"c":7.07,"h":7.0891,"l":6.981,"n":199,"o":7.015,"t":"2026-10-15T18:45:00Z","v":47236,"vw":7.041638},{"c":7.25,"h":7.27,"l":7.07,"n":294,"o":7.0792,"t":"2026-10-15T19:00:00Z","v":68205,"vw":7.213104},{"c":7.29,"h":7.41,"l":7.225,"n":405,"o":7.25,"t":"2026-10-15T19:15:00Z","v":108945,"vw":7.328294},{"c":7.39,"h":7.466,"l":7.29,"n":477,"o":7.29,"t":"2026-10-15T19:30:00Z","v":117135,"vw":7.402386},{"c":7.345,"h":7.4397,"l":7.27,"n":449,"o":7.39,"t":"2026-10-15T19:45:00Z","v":114439,"vw":7.34588},{"c":7.4,"h":7.42,"l":7.32,"n":71,"o":7.32,"t":"2026-10-15T20:00:00Z","v":9400,"vw":7.371632},{"c":7.42,"h":7.42,"l":7.3801,"n":23,"o":7.3831,"t":"2026-10-15T20:15:00Z","v":3534,"vw":7.405225},{"c":7.4705,"h":7.51,"l":7.44,"n":93,"o":7.44,"t":"2026-10-15T20:30:00Z","v":13659,"vw":7.472576},{"c":7.39,"h":7.49,"l":7.33,"n":45,"o":7.46,"t":"2026-10-15T20:45:00Z","v":15139,"vw":7.399889},{"c":7.25,"h":7.4899,"l":7.1,"n":61,"o":7.32,"t":"2026-10-15T21:00:00Z","v":25734,"vw":7.174757},{"c":7.27,"h":7.29,"l":7.2,"n":11,"o":7.29,"t":"2026-10-15T21:15:00Z","v":766,"vw":7.244234},{"c":7.4,"h":7.4,"l":7.39,"n":5,"o":7.39,"t":"2026-10-15T21:30:00Z","v":4429,"vw":7.398977},{"c":7.44,"h":7.44,"l":7.35,"n":19,"o":7.39,"t":"2026-10-15T21:45:00Z","v":3387,"vw":7.395516},{"c":7.42,"h":7.44,"l":7.4,"n":28,"o":7.4276,"t":"2026-10-15T22:00:00Z","v":13058,"vw":7.4086},{"c":7.42,"h":7.476,"l":7.39,"n":12,"o":7.41,"t":"2026-10-15T22:15:00Z","v":3192,"vw":7.435979},{"c":7.3429,"h":7.38,"l":7.33,"n":10,"o":7.38,"t":"2026-10-15T22:30:00Z","v":2977,"vw":7.341001},{"c":7.3497,"h":7.3497,"l":7.3011,"n":2,"o":7.3011,"t":"2026-10-15T22:45:00Z","v":2200,"vw":7.345282},{"c":7.3,"h":7.36,"l":7.3,"n":6,"o":7.36,"t":"2026-10-15T23:00:00Z","v":1876,"vw":7.312931},{"c":7.27,"h":7.39,"l":7.27,"n":9,"o":7.33,"t":"2026-10-15T23:15:00Z","v":13000,"vw":7.334308},{"c":7.27,"h":7.32,"l":7.1987,"n":23,"o":7.29,"t":"2026-10-15T23:30:00Z","v":7043,"vw":7.262548},{"c":7.2,"h":7.27,"l":7.1748,"n":13,"o":7.27,"t":"2026-10-15T23:45:00Z","v":11444,"vw":7.192393},{"c":7.49,"h":7.65,"l":7.31,"n":148,"o":7.55,"t":"2026-10-16T08:00:00Z","v":55316,"vw":7.510741},{"c":7.41,"h":7.41,"l":7.39,"n":3,"o":7.39,"t":"2026-10-16T08:15:00Z","v":1341,"vw":7.391791},{"c":7.53,"h":7.53,"l":7.46,"n":2,"o":7.46,"t":"2026-10-16T08:30:00Z","v":530,"vw":7.516792},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-16T08:45:00Z","v":200,"vw":7.53},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-16T09:00:00Z","v":1296,"vw":7.41},{"c":7.48,"h":7.48,"l":7.47,"n":3,"o":7.47,"t":"2026-10-16T09:15:00Z","v":900,"vw":7.477778},{"c":7.43,"h":7.48,"l":7.43,"n":8,"o":7.4437,"t":"2026-10-16T09:45:00Z","v":1106,"vw":7.444967},{"c":7.31,"h":7.37,"l":7.31,"n":5,"o":7.37,"t":"2026-10-16T10:00:00Z","v":5656,"vw":7.321351},{"c":7.31,"h":7.3621,"l":7.31,"n":7,"o":7.32,"t":"2026-10-16T10:15:00Z","v":4397,"vw":7.334615},{"c":7.34,"h":7.34,"l":7.31,"n":4,"o":7.32,"t":"2026-10-16T10:30:00Z","v":2851,"vw":7.329649},{"c":7.33,"h":7.38,"l":7.33,"n":7,"o":7.35,"t":"2026-10-16T10:45:00Z","v":2540,"vw":7.355754},{"c":7.25,"h":7.28,"l":7.2216,"n":24,"o":7.2739,"t":"2026-10-16T11:00:00Z","v":6502,"vw":7.242164},{"c":7.16,"h":7.25,"l":7.16,"n":8,"o":7.25,"t":"2026-10-16T11:15:00Z","v":3245,"vw":7.208697},{"c":7.09,"h":7.22,"l":7.09,"n":20,"o":7.22,"t":"2026-10-16T11:30:00Z","v":2799,"vw":7.123523},{"c":7.12,"h":7.13,"l":7.1,"n":42,"o":7.11,"t":"2026-10-16T11:45:00Z","v":12874,"vw":7.119033},{"c":7.2492,"h":7.2492,"l":7.13,"n":15,"o":7.14,"t":"2026-10-16T12:00:00Z","v":5914,"vw":7.157564},{"c":7.15,"h":7.17,"l":7.15,"n":4,"o":7.17,"t":"2026-10-16T12:15:00Z","v":400,"vw":7.163884},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-16T12:30:00Z","v":879,"vw":7.15},{"c":7.095,"h":7.095,"l":7.05,"n":27,"o":7.07,"t":"2026-10-16T12:45:00Z","v":9319,"vw":7.060055},{"c":7.17,"h":7.17,"l":7.11,"n":19,"o":7.13,"t":"2026-10-16T13:00:00Z","v":9618,"vw":7.14157},{"c":7.0519,"h":7.2,"l":7.05,"n":39,"o":7.085,"t":"2026-10-16T13:15:00Z","v":8708,"vw":7.142327},{"c":6.86,"h":7.15,"l":6.655,"n":2297,"o":7.15,"t":"2026-10-16T13:30:00Z","v":485365,"vw":6.857885},{"c":6.79,"h":6.9621,"l":6.72,"n":1215,"o":6.87,"t":"2026-10-16T13:45:00Z","v":211467,"vw":6.79679},{"c":6.905,"h":6.9464,"l":6.75,"n":359,"o":6.8,"t":"2026-10-16T14:00:00Z","v":141750,"vw":6.874554},{"c":6.91,"h":6.9841,"l":6.86,"n":332,"o":6.93,"t":"2026-10-16T14:15:00Z","v":117644,"vw":6.928677},{"c":7.16,"h":7.228,"l":6.9,"n":690,"o":6.91,"t":"2026-10-16T14:30:00Z","v":182954,"vw":7.131875},{"c":7.02,"h":7.195,"l":6.9507,"n":382,"o":7.16,"t":"2026-10-16T14:45:00Z","v":78834,"vw":7.051352},{"c":6.89,"h":7.02,"l":6.83,"n":396,"o":7.015,"t":"2026-10-16T15:00:00Z","v":82841,"vw":6.900771},{"c":6.93,"h":6.965,"l":6.835,"n":421,"o":6.8701,"t":"2026-10-16T15:15:00Z","v":111933,"vw":6.914596},{"c":6.94,"h":6.9887,"l":6.895,"n":256,"o":6.94,"t":"2026-10-16T15:30:00Z","v":54529,"vw":6.94774},{"c":6.91,"h":6.99,"l":6.88,"n":132,"o":6.95,"t":"2026-10-16T15:45:00Z","v":23662,"vw":6.929216},{"c":6.995,"h":6.9952,"l":6.895,"n":197,"o":6.92,"t":"2026-10-16T16:00:00Z","v":48004,"vw":6.936574},{"c":7.03,"h":7.03,"l":6.9922,"n":263,"o":7,"t":"2026-10-16T16:15:00Z","v":58352,"vw":7.013377},{"c":6.965,"h":7.04,"l":6.9022,"n":221,"o":6.9881,"t":"2026-10-16T16:30:00Z","v":62105,"vw":6.98046},{"c":6.94,"h":6.98,"l":6.905,"n":196,"o":6.98,"t":"2026-10-16T16:45:00Z","v":45888,"vw":6.929577},{"c":6.855,"h":6.95,"l":6.8212,"n":306,"o":6.9301,"t":"2026-10-16T17:00:00Z","v":61606,"vw":6.878723},{"c":6.8,"h":6.85,"l":6.7104,"n":482,"o":6.85,"t":"2026-10-16T17:15:00Z","v":168490,"vw":6.770756},{"c":6.84,"h":6.865,"l":6.74,"n":370,"o":6.785,"t":"2026-10-16T17:30:00Z","v":97874,"vw":6.782193},{"c":6.79,"h":6.845,"l":6.7477,"n":128,"o":6.83,"t":"2026-10-16T17:45:00Z","v":34237,"vw":6.77609},{"c":6.76,"h":6.8,"l":6.7235,"n":212,"o":6.765,"t":"2026-10-16T18:00:00Z","v":36281,"vw":6.755705},{"c":6.79,"h":6.79,"l":6.7,"n":371,"o":6.77,"t":"2026-10-16T18:15:00Z","v":81964,"vw":6.738491},{"c":6.735,"h":6.79,"l":6.7,"n":265,"o":6.77,"t":"2026-10-16T18:30:00Z","v":80091,"vw":6.745237},{"c":6.665,"h":6.72,"l":6.61,"n":295,"o":6.71,"t":"2026-10-16T18:45:00Z","v":55418,"vw":6.659374},{"c":6.7,"h":6.7,"l":6.52,"n":440,"o":6.66,"t":"2026-10-16T19:00:00Z","v":101777,"vw":6.607034},{"c":6.77,"h":6.8,"l":6.64,"n":305,"o":6.68,"t":"2026-10-16T19:15:00Z","v":57891,"vw":6.725221},{"c":6.61,"h":6.8,"l":6.6,"n":272,"o":6.77,"t":"2026-10-16T19:30:00Z","v":57271,"vw":6.675373},{"c":6.61,"h":6.67,"l":6.575,"n":422,"o":6.62,"t":"2026-10-16T19:45:00Z","v":101080,"vw":6.614447},{"c":6.6235,"h":6.64,"l":6.55,"n":45,"o":6.62,"t":"2026-10-16T20:00:00Z","v":20892,"vw":6.593341},{"c":6.61,"h":6.61,"l":6.5781,"n":12,"o":6.6092,"t":"2026-10-16T20:15:00Z","v":2403,"vw":6.606832},{"c":6.63,"h":6.63,"l":6.58,"n":39,"o":6.61,"t":"2026-10-16T20:30:00Z","v":7023,"vw":6.591329},{"c":6.62,"h":6.68,"l":6.62,"n":49,"o":6.66,"t":"2026-10-16T20:45:00Z","v":4076,"vw":6.639099},{"c":6.66,"h":6.68,"l":6.616,"n":8,"o":6.616,"t":"2026-10-16T21:00:00Z","v":26440,"vw":6.651937},{"c":6.6,"h":6.68,"l":6.6,"n":6,"o":6.63,"t":"2026-10-16T21:15:00Z","v":512,"vw":6.654},{"c":6.58,"h":6.6,"l":6.58,"n":4,"o":6.6,"t":"2026-10-16T21:30:00Z","v":301,"vw":6.59},{"c":6.52,"h":6.57,"l":6.5074,"n":18,"o":6.57,"t":"2026-10-16T21:45:00Z","v":2179,"vw":6.532077},{"c":6.5692,"h":6.5692,"l":6.5104,"n":9,"o":6.54,"t":"2026-10-16T22:00:00Z","v":3543,"vw":6.547582},{"c":6.53,"h":6.53,"l":6.5,"n":61,"o":6.51,"t":"2026-10-16T22:15:00Z","v":10497,"vw":6.502504},{"c":6.51,"h":6.53,"l":6.48,"n":8,"o":6.53,"t":"2026-10-16T22:30:00Z","v":1208,"vw":6.506527},{"c":6.48,"h":6.5,"l":6.45,"n":20,"o":6.5,"t":"2026-10-16T22:45:00Z","v":3161,"vw":6.483522},{"c":6.43,"h":6.46,"l":6.4152,"n":4,"o":6.46,"t":"2026-10-16T23:00:00Z","v":1158,"vw":6.422184},{"c":6.54,"h":6.54,"l":6.4104,"n":8,"o":6.4104,"t":"2026-10-16T23:15:00Z","v":4814,"vw":6.442898},{"c":6.4772,"h":6.6282,"l":6.41,"n":17,"o":6.49,"t":"2026-10-16T23:30:00Z","v":2909,"vw":6.469236},{"c":6.58,"h":6.58,"l":6.4524,"n":4,"o":6.4524,"t":"2026-10-16T23:45:00Z","v":1902,"vw":6.553137},{"c":7.1092,"h":7.2,"l":7.06,"n":109,"o":7.13,"t":"2026-10-19T08:00:00Z","v":23723,"vw":7.129902},{"c":7.1,"h":7.1,"l":7.05,"n":22,"o":7.06,"t":"2026-10-19T08:15:00Z","v":4258,"vw":7.070727},{"c":7.15,"h":7.15,"l":7.15,"n":5,"o":7.15,"t":"2026-10-19T08:30:00Z","v":822,"vw":7.15},{"c":7.08,"h":7.1487,"l":7.08,"n":21,"o":7.1487,"t":"2026-10-19T08:45:00Z","v":3019,"vw":7.127679},{"c":7.06,"h":7.08,"l":7.06,"n":14,"o":7.07,"t":"2026-10-19T09:00:00Z","v":2212,"vw":7.064537},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-19T09:45:00Z","v":2231,"vw":7.15},{"c":7.16,"h":7.17,"l":7.16,"n":2,"o":7.17,"t":"2026-10-19T10:00:00Z","v":500,"vw":7.165},{"c":7.12,"h":7.16,"l":7.11,"n":7,"o":7.16,"t":"2026-10-19T10:15:00Z","v":2972,"vw":7.133839},{"c":7.15,"h":7.15,"l":7.12,"n":4,"o":7.12,"t":"2026-10-19T10:30:00Z","v":978,"vw":7.123233},{"c":7.25,"h":7.25,"l":7.2,"n":11,"o":7.2,"t":"2026-10-19T10:45:00Z","v":3095,"vw":7.234699},{"c":7.183,"h":7.25,"l":7.18,"n":44,"o":7.25,"t":"2026-10-19T11:00:00Z","v":20392,"vw":7.21621},{"c":7.18,"h":7.2,"l":7.16,"n":18,"o":7.173,"t":"2026-10-19T11:15:00Z","v":2758,"vw":7.1834},{"c":7.2,"h":7.2,"l":7.13,"n":57,"o":7.1697,"t":"2026-10-19T11:30:00Z","v":18694,"vw":7.177991},{"c":7.23,"h":7.25,"l":7.196,"n":85,"o":7.196,"t":"2026-10-19T11:45:00Z","v":21731,"vw":7.225076},{"c":7.2597,"h":7.2684,"l":7.24,"n":74,"o":7.24,"t":"2026-10-19T12:00:00Z","v":21125,"vw":7.25981},{"c":7.238,"h":7.2599,"l":7.06,"n":325,"o":7.2599,"t":"2026-10-19T12:15:00Z","v":90309,"vw":7.192559},{"c":7.26,"h":7.27,"l":7.2257,"n":125,"o":7.2257,"t":"2026-10-19T12:30:00Z","v":82610,"vw":7.259768},{"c":7.2395,"h":7.2685,"l":7.23,"n":50,"o":7.26,"t":"2026-10-19T12:45:00Z","v":24038,"vw":7.2514},{"c":7.25,"h":7.26,"l":7.23,"n":115,"o":7.23,"t":"2026-10-19T13:00:00Z","v":50389,"vw":7.257644},{"c":7.36,"h":7.41,"l":7.2438,"n":226,"o":7.26,"t":"2026-10-19T13:15:00Z","v":51271,"vw":7.290482},{"c":7.03,"h":7.4,"l":6.97,"n":3273,"o":7.38,"t":"2026-10-19T13:30:00Z","v":870529,"vw":7.158693},{"c":6.75,"h":7.0591,"l":6.74,"n":1141,"o":7.01,"t":"2026-10-19T13:45:00Z","v":351746,"vw":6.940036},{"c":6.81,"h":6.81,"l":6.62,"n":806,"o":6.79,"t":"2026-10-19T14:00:00Z","v":295067,"vw":6.69229},{"c":6.85,"h":6.88,"l":6.775,"n":696,"o":6.8,"t":"2026-10-19T14:15:00Z","v":173515,"vw":6.815745},{"c":6.9273,"h":6.9273,"l":6.79,"n":558,"o":6.86,"t":"2026-10-19T14:30:00Z","v":172642,"vw":6.840312},{"c":7.005,"h":7.05,"l":6.935,"n":471,"o":6.935,"t":"2026-10-19T14:45:00Z","v":197453,"vw":6.967008},{"c":7.12,"h":7.2,"l":6.98,"n":388,"o":7.02,"t":"2026-10-19T15:00:00Z","v":122557,"vw":7.105932},{"c":7.305,"h":7.34,"l":7.13,"n":548,"o":7.13,"t":"2026-10-19T15:15:00Z","v":201942,"vw":7.253333},{"c":7.49,"h":7.5,"l":7.305,"n":526,"o":7.305,"t":"2026-10-19T15:30:00Z","v":209919,"vw":7.386263},{"c":7.42,"h":7.49,"l":7.42,"n":231,"o":7.45,"t":"2026-10-19T15:45:00Z","v":73231,"vw":7.442468},{"c":7.4099,"h":7.46,"l":7.312,"n":335,"o":7.41,"t":"2026-10-19T16:00:00Z","v":125891,"vw":7.374314},{"c":7.3,"h":7.4,"l":7.26,"n":153,"o":7.39,"t":"2026-10-19T16:15:00Z","v":65828,"vw":7.296226},{"c":7.26,"h":7.295,"l":7.23,"n":255,"o":7.25,"t":"2026-10-19T16:30:00Z","v":76816,"vw":7.264013},{"c":7.13,"h":7.26,"l":7.12,"n":473,"o":7.26,"t":"2026-10-19T16:45:00Z","v":412666,"vw":7.156021},{"c":7.1401,"h":7.16,"l":7.12,"n":518,"o":7.12,"t":"2026-10-19T17:00:00Z","v":373137,"vw":7.12442},{"c":7.07,"h":7.14,"l":7.04,"n":244,"o":7.14,"t":"2026-10-19T17:15:00Z","v":101891,"vw":7.091539},{"c":6.945,"h":7.06,"l":6.94,"n":91,"o":7.06,"t":"2026-10-19T17:30:00Z","v":23206,"vw":6.973266},{"c":6.96,"h":6.96,"l":6.85,"n":126,"o":6.92,"t":"2026-10-19T17:45:00Z","v":48532,"vw":6.896726},{"c":6.94,"h":6.98,"l":6.88,"n":318,"o":6.96,"t":"2026-10-19T18:00:00Z","v":228118,"vw":6.956445},{"c":6.9,"h":6.96,"l":6.86,"n":397,"o":6.93,"t":"2026-10-19T18:15:00Z","v":254485,"vw":6.917407},{"c":6.93,"h":6.935,"l":6.86,"n":128,"o":6.89,"t":"2026-10-19T18:30:00Z","v":45347,"vw":6.905825},{"c":6.87,"h":6.97,"l":6.855,"n":84,"o":6.97,"t":"2026-10-19T18:45:00Z","v":24484,"vw":6.891849},{"c":6.8175,"h":6.895,"l":6.785,"n":165,"o":6.885,"t":"2026-10-19T19:00:00Z","v":67329,"vw":6.870881},{"c":6.98,"h":7.04,"l":6.82,"n":290,"o":6.82,"t":"2026-10-19T19:15:00Z","v":119097,"vw":6.955535},{"c":7.04,"h":7.1185,"l":6.96,"n":281,"o":6.97,"t":"2026-10-19T19:30:00Z","v":241756,"vw":7.050514},{"c":6.86,"h":7.03,"l":6.8386,"n":327,"o":7.03,"t":"2026-10-19T19:45:00Z","v":268192,"vw":6.888697},{"c":6.88,"h":6.93,"l":6.84,"n":44,"o":6.86,"t":"2026-10-19T20:00:00Z","v":10798,"vw":6.865982},{"c":6.9,"h":6.9,"l":6.88,"n":16,"o":6.88,"t":"2026-10-19T20:15:00Z","v":1485,"vw":6.889245},{"c":6.91,"h":6.92,"l":6.89,"n":16,"o":6.89,"t":"2026-10-19T20:30:00Z","v":2853,"vw":6.908881},{"c":6.93,"h":6.95,"l":6.89,"n":9,"o":6.9363,"t":"2026-10-19T20:45:00Z","v":1410,"vw":6.922141},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-19T21:00:00Z","v":333,"vw":6.91},{"c":6.95,"h":6.95,"l":6.95,"n":4,"o":6.95,"t":"2026-10-19T21:15:00Z","v":125,"vw":6.95},{"c":6.9,"h":6.9008,"l":6.9,"n":3,"o":6.9008,"t":"2026-10-19T21:30:00Z","v":440,"vw":6.9003},{"c":6.9005,"h":6.94,"l":6.9,"n":5,"o":6.91,"t":"2026-10-19T22:00:00Z","v":3801,"vw":6.916329},{"c":6.9423,"h":6.95,"l":6.9,"n":7,"o":6.9,"t":"2026-10-19T22:15:00Z","v":1801,"vw":6.937944},{"c":6.92,"h":6.93,"l":6.92,"n":7,"o":6.93,"t":"2026-10-19T22:30:00Z","v":3200,"vw":6.925},{"c":6.91,"h":6.91,"l":6.9,"n":7,"o":6.9,"t":"2026-10-19T22:45:00Z","v":3482,"vw":6.901169},{"c":6.9423,"h":6.9423,"l":6.91,"n":3,"o":6.91,"t":"2026-10-19T23:00:00Z","v":244,"vw":6.925381},{"c":6.91,"h":6.94,"l":6.91,"n":12,"o":6.94,"t":"2026-10-19T23:15:00Z","v":2891,"vw":6.912747},{"c":6.9484,"h":6.9484,"l":6.9,"n":11,"o":6.9193,"t":"2026-10-19T23:30:00Z","v":3028,"vw":6.915649},{"c":6.88,"h":6.9,"l":6.88,"n":9,"o":6.9,"t":"2026-10-19T23:45:00Z","v":2853,"vw":6.899255},{"c":6.54,"h":6.71,"l":6.53,"n":48,"o":6.65,"t":"2026-10-20T08:00:00Z","v":9771,"vw":6.60044},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-20T08:15:00Z","v":150,"vw":6.61},{"c":6.67,"h":6.69,"l":6.5953,"n":5,"o":6.5953,"t":"2026-10-20T08:30:00Z","v":1003,"vw":6.659591},{"c":6.6,"h":6.63,"l":6.59,"n":10,"o":6.6,"t":"2026-10-20T08:45:00Z","v":1607,"vw":6.620968},{"c":6.5,"h":6.55,"l":6.475,"n":27,"o":6.54,"t":"2026-10-20T09:00:00Z","v":3845,"vw":6.509641},{"c":6.54,"h":6.54,"l":6.49,"n":8,"o":6.49,"t":"2026-10-20T09:15:00Z","v":1686,"vw":6.530061},{"c":6.53,"h":6.56,"l":6.53,"n":9,"o":6.56,"t":"2026-10-20T09:30:00Z","v":2278,"vw":6.553138},{"c":6.53,"h":6.55,"l":6.51,"n":13,"o":6.54,"t":"2026-10-20T09:45:00Z","v":3532,"vw":6.531845},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T10:00:00Z","v":680,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T10:15:00Z","v":680,"vw":6.52},{"c":6.47,"h":6.5,"l":6.47,"n":2,"o":6.5,"t":"2026-10-20T10:30:00Z","v":700,"vw":6.495714},{"c":6.41,"h":6.4985,"l":6.39,"n":58,"o":6.47,"t":"2026-10-20T11:00:00Z","v":11092,"vw":6.439661},{"c":6.37,"h":6.4188,"l":6.37,"n":26,"o":6.4,"t":"2026-10-20T11:15:00Z","v":9894,"vw":6.393217},{"c":6.44,"h":6.45,"l":6.3638,"n":35,"o":6.38,"t":"2026-10-20T11:30:00Z","v":8424,"vw":6.400697},{"c":6.3926,"h":6.42,"l":6.38,"n":15,"o":6.42,"t":"2026-10-20T11:45:00Z","v":3730,"vw":6.387983},{"c":6.3694,"h":6.42,"l":6.36,"n":18,"o":6.42,"t":"2026-10-20T12:00:00Z","v":12956,"vw":6.389897},{"c":6.4,"h":6.42,"l":6.378,"n":30,"o":6.38,"t":"2026-10-20T12:15:00Z","v":7438,"vw":6.398835},{"c":6.51,"h":6.55,"l":6.39,"n":67,"o":6.39,"t":"2026-10-20T12:30:00Z","v":15281,"vw":6.474119},{"c":6.56,"h":6.59,"l":6.5011,"n":73,"o":6.54,"t":"2026-10-20T12:45:00Z","v":78738,"vw":6.551509},{"c":6.55,"h":6.5693,"l":6.54,"n":17,"o":6.55,"t":"2026-10-20T13:00:00Z","v":7812,"vw":6.553187},{"c":6.51,"h":6.619,"l":6.5,"n":93,"o":6.54,"t":"2026-10-20T13:15:00Z","v":71033,"vw":6.589879},{"c":6,"h":6.54,"l":5.935,"n":2052,"o":6.5,"t":"2026-10-20T13:30:00Z","v":725542,"vw":6.128343},{"c":6.49,"h":6.55,"l":5.99,"n":2060,"o":5.99,"t":"2026-10-20T13:45:00Z","v":458744,"vw":6.251524},{"c":6.64,"h":6.7299,"l":6.49,"n":857,"o":6.5,"t":"2026-10-20T14:00:00Z","v":189994,"vw":6.603605},{"c":6.96,"h":6.9718,"l":6.65,"n":630,"o":6.65,"t":"2026-10-20T14:15:00Z","v":165241,"vw":6.813983},{"c":7.075,"h":7.09,"l":6.91,"n":814,"o":6.965,"t":"2026-10-20T14:30:00Z","v":201355,"vw":7.009065},{"c":7.16,"h":7.18,"l":7,"n":409,"o":7.08,"t":"2026-10-20T14:45:00Z","v":92177,"vw":7.087638},{"c":6.97,"h":7.1701,"l":6.895,"n":503,"o":7.15,"t":"2026-10-20T15:00:00Z","v":156193,"vw":7.030715},{"c":6.9803,"h":7.09,"l":6.94,"n":329,"o":6.96,"t":"2026-10-20T15:15:00Z","v":155156,"vw":7.016598},{"c":6.985,"h":7.01,"l":6.88,"n":395,"o":6.995,"t":"2026-10-20T15:30:00Z","v":84455,"vw":6.961846},{"c":7.08,"h":7.0871,"l":6.9506,"n":196,"o":6.98,"t":"2026-10-20T15:45:00Z","v":79099,"vw":7.02136},{"c":7.0145,"h":7.08,"l":6.99,"n":245,"o":7.06,"t":"2026-10-20T16:00:00Z","v":53085,"vw":7.042911},{"c":6.985,"h":7,"l":6.915,"n":122,"o":7,"t":"2026-10-20T16:15:00Z","v":15815,"vw":6.958197},{"c":6.97,"h":7.05,"l":6.97,"n":136,"o":6.99,"t":"2026-10-20T16:30:00Z","v":46895,"vw":7.015095},{"c":6.93,"h":7.01,"l":6.925,"n":81,"o":6.98,"t":"2026-10-20T16:45:00Z","v":33013,"vw":6.937396},{"c":6.93,"h":6.96,"l":6.922,"n":175,"o":6.94,"t":"2026-10-20T17:00:00Z","v":28592,"vw":6.936761},{"c":6.94,"h":6.97,"l":6.9186,"n":132,"o":6.96,"t":"2026-10-20T17:15:00Z","v":28938,"vw":6.955664},{"c":6.91,"h":6.98,"l":6.91,"n":51,"o":6.98,"t":"2026-10-20T17:30:00Z","v":20726,"vw":6.942336},{"c":6.93,"h":6.9553,"l":6.89,"n":81,"o":6.91,"t":"2026-10-20T17:45:00Z","v":24845,"vw":6.924847},{"c":6.94,"h":6.95,"l":6.91,"n":70,"o":6.94,"t":"2026-10-20T18:00:00Z","v":12778,"vw":6.9364},{"c":6.94,"h":6.97,"l":6.92,"n":54,"o":6.95,"t":"2026-10-20T18:15:00Z","v":9960,"vw":6.942102},{"c":6.86,"h":6.955,"l":6.8501,"n":61,"o":6.9538,"t":"2026-10-20T18:30:00Z","v":34044,"vw":6.886963},{"c":6.925,"h":6.94,"l":6.86,"n":87,"o":6.86,"t":"2026-10-20T18:45:00Z","v":17396,"vw":6.911943},{"c":6.9115,"h":6.96,"l":6.91,"n":123,"o":6.925,"t":"2026-10-20T19:00:00Z","v":24051,"vw":6.932372},{"c":6.895,"h":6.93,"l":6.87,"n":129,"o":6.92,"t":"2026-10-20T19:15:00Z","v":20385,"vw":6.900323},{"c":6.86,"h":6.945,"l":6.82,"n":133,"o":6.88,"t":"2026-10-20T19:30:00Z","v":25868,"vw":6.86499},{"c":6.745,"h":6.87,"l":6.745,"n":289,"o":6.87,"t":"2026-10-20T19:45:00Z","v":62413,"vw":6.82257},{"c":6.73,"h":6.79,"l":6.7,"n":114,"o":6.74,"t":"2026-10-20T20:00:00Z","v":11102,"vw":6.755961},{"c":6.76,"h":6.78,"l":6.76,"n":18,"o":6.78,"t":"2026-10-20T20:15:00Z","v":1757,"vw":6.769432},{"c":6.91,"h":6.94,"l":6.79,"n":103,"o":6.79,"t":"2026-10-20T20:30:00Z","v":20808,"vw":6.880027},{"c":7.3,"h":7.4188,"l":6.93,"n":182,"o":6.93,"t":"2026-10-20T20:45:00Z","v":65025,"vw":7.317757},{"c":7.42,"h":7.46,"l":7.2803,"n":90,"o":7.305,"t":"2026-10-20T21:00:00Z","v":33601,"vw":7.353574},{"c":7.38,"h":7.5,"l":7.27,"n":74,"o":7.38,"t":"2026-10-20T21:15:00Z","v":13346,"vw":7.390641},{"c":7.45,"h":7.51,"l":7.3319,"n":56,"o":7.38,"t":"2026-10-20T21:30:00Z","v":10456,"vw":7.468626},{"c":7.54,"h":7.54,"l":7.38,"n":61,"o":7.42,"t":"2026-10-20T21:45:00Z","v":15925,"vw":7.47368},{"c":7.98,"h":8,"l":7.49,"n":249,"o":7.56,"t":"2026-10-20T22:00:00Z","v":36404,"vw":7.803613},{"c":7.89,"h":8,"l":7.8153,"n":144,"o":7.98,"t":"2026-10-20T22:15:00Z","v":50061,"vw":7.935373},{"c":7.9,"h":7.94,"l":7.8,"n":69,"o":7.82,"t":"2026-10-20T22:30:00Z","v":10102,"vw":7.88643},{"c":7.89,"h":7.93,"l":7.85,"n":68,"o":7.89,"t":"2026-10-20T22:45:00Z","v":11951,"vw":7.885226},{"c":7.84,"h":7.87,"l":7.81,"n":20,"o":7.8677,"t":"2026-10-20T23:00:00Z","v":5906,"vw":7.84679},{"c":7.839,"h":7.89,"l":7.77,"n":42,"o":7.87,"t":"2026-10-20T23:15:00Z","v":13887,"vw":7.819002},{"c":7.79,"h":7.84,"l":7.76,"n":42,"o":7.82,"t":"2026-10-20T23:30:00Z","v":19201,"vw":7.789131},{"c":7.75,"h":7.781,"l":7.6467,"n":210,"o":7.781,"t":"2026-10-20T23:45:00Z","v":160854,"vw":7.767977},{"c":7.45,"h":7.72,"l":7.45,"n":84,"o":7.71,"t":"2026-10-21T08:00:00Z","v":11744,"vw":7.560958},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-21T08:15:00Z","v":200,"vw":7.46},{"c":7.44,"h":7.5,"l":7.37,"n":24,"o":7.5,"t":"2026-10-21T08:30:00Z","v":8081,"vw":7.412544},{"c":7.35,"h":7.41,"l":7.35,"n":27,"o":7.41,"t":"2026-10-21T08:45:00Z","v":3389,"vw":7.35326},{"c":7.47,"h":7.47,"l":7.35,"n":13,"o":7.35,"t":"2026-10-21T09:00:00Z","v":3487,"vw":7.453574},{"c":7.55,"h":7.55,"l":7.46,"n":17,"o":7.4824,"t":"2026-10-21T09:15:00Z","v":3080,"vw":7.497104},{"c":7.51,"h":7.59,"l":7.5,"n":48,"o":7.57,"t":"2026-10-21T09:30:00Z","v":3301,"vw":7.548217},{"c":7.48,"h":7.49,"l":7.44,"n":15,"o":7.49,"t":"2026-10-21T09:45:00Z","v":2689,"vw":7.473391},{"c":7.49,"h":7.5195,"l":7.44,"n":8,"o":7.5195,"t":"2026-10-21T10:00:00Z","v":1399,"vw":7.46817},{"c":7.59,"h":7.59,"l":7.43,"n":12,"o":7.43,"t":"2026-10-21T10:15:00Z","v":2679,"vw":7.494262},{"c":7.59,"h":7.59,"l":7.58,"n":2,"o":7.58,"t":"2026-10-21T10:30:00Z","v":950,"vw":7.582632},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-21T10:45:00Z","v":100,"vw":7.61},{"c":7.6,"h":7.65,"l":7.57,"n":54,"o":7.6082,"t":"2026-10-21T11:00:00Z","v":17771,"vw":7.631578},{"c":7.6,"h":7.6,"l":7.57,"n":4,"o":7.57,"t":"2026-10-21T11:15:00Z","v":969,"vw":7.58242},{"c":7.6,"h":7.662,"l":7.58,"n":23,"o":7.66,"t":"2026-10-21T11:30:00Z","v":10526,"vw":7.619253},{"c":7.63,"h":7.65,"l":7.58,"n":49,"o":7.6,"t":"2026-10-21T11:45:00Z","v":20662,"vw":7.633074},{"c":7.664,"h":7.74,"l":7.6001,"n":57,"o":7.62,"t":"2026-10-21T12:00:00Z","v":12571,"vw":7.690523},{"c":7.695,"h":7.72,"l":7.6514,"n":51,"o":7.7,"t":"2026-10-21T12:15:00Z","v":12330,"vw":7.69398},{"c":7.62,"h":7.6885,"l":7.5802,"n":17,"o":7.67,"t":"2026-10-21T12:30:00Z","v":4857,"vw":7.632822},{"c":7.6,"h":7.6491,"l":7.57,"n":44,"o":7.59,"t":"2026-10-21T12:45:00Z","v":22783,"vw":7.619378},{"c":7.66,"h":7.67,"l":7.66,"n":12,"o":7.6687,"t":"2026-10-21T13:00:00Z","v":2350,"vw":7.665844},{"c":7.75,"h":7.85,"l":7.7,"n":203,"o":7.7,"t":"2026-10-21T13:15:00Z","v":34482,"vw":7.765822},{"c":7.4587,"h":8.16,"l":7.31,"n":5121,"o":7.76,"t":"2026-10-21T13:30:00Z","v":1438367,"vw":7.682934},{"c":7.55,"h":7.66,"l":7.3309,"n":1550,"o":7.47,"t":"2026-10-21T13:45:00Z","v":402501,"vw":7.518924},{"c":7.58,"h":7.7834,"l":7.53,"n":1381,"o":7.53,"t":"2026-10-21T14:00:00Z","v":400007,"vw":7.676358},{"c":7.67,"h":7.72,"l":7.53,"n":676,"o":7.6,"t":"2026-10-21T14:15:00Z","v":217517,"vw":7.627221},{"c":7.6,"h":7.71,"l":7.54,"n":405,"o":7.67,"t":"2026-10-21T14:30:00Z","v":101321,"vw":7.615879},{"c":7.64,"h":7.76,"l":7.61,"n":642,"o":7.62,"t":"2026-10-21T14:45:00Z","v":285442,"vw":7.714664},{"c":7.67,"h":7.68,"l":7.5704,"n":252,"o":7.635,"t":"2026-10-21T15:00:00Z","v":66745,"vw":7.628015},{"c":7.6,"h":7.6899,"l":7.57,"n":219,"o":7.6899,"t":"2026-10-21T15:15:00Z","v":68854,"vw":7.618686},{"c":7.7,"h":7.7,"l":7.6,"n":159,"o":7.6,"t":"2026-10-21T15:30:00Z","v":74352,"vw":7.662046},{"c":7.73,"h":7.7699,"l":7.71,"n":172,"o":7.71,"t":"2026-10-21T15:45:00Z","v":55116,"vw":7.742033},{"c":7.68,"h":7.725,"l":7.66,"n":170,"o":7.725,"t":"2026-10-21T16:00:00Z","v":41501,"vw":7.687919},{"c":7.665,"h":7.73,"l":7.665,"n":80,"o":7.7,"t":"2026-10-21T16:15:00Z","v":17477,"vw":7.705023},{"c":7.84,"h":7.89,"l":7.67,"n":364,"o":7.69,"t":"2026-10-21T16:30:00Z","v":95422,"vw":7.802261},{"c":7.72,"h":7.83,"l":7.72,"n":104,"o":7.83,"t":"2026-10-21T16:45:00Z","v":19340,"vw":7.79358},{"c":7.72,"h":7.76,"l":7.7,"n":172,"o":7.7,"t":"2026-10-21T17:00:00Z","v":24001,"vw":7.730185},{"c":7.705,"h":7.77,"l":7.7,"n":115,"o":7.7297,"t":"2026-10-21T17:15:00Z","v":21736,"vw":7.743827},{"c":7.67,"h":7.71,"l":7.66,"n":73,"o":7.71,"t":"2026-10-21T17:30:00Z","v":20401,"vw":7.684241},{"c":7.68,"h":7.69,"l":7.66,"n":84,"o":7.6799,"t":"2026-10-21T17:45:00Z","v":11554,"vw":7.674533},{"c":7.65,"h":7.69,"l":7.61,"n":164,"o":7.67,"t":"2026-10-21T18:00:00Z","v":64490,"vw":7.657987},{"c":7.67,"h":7.7006,"l":7.64,"n":47,"o":7.6585,"t":"2026-10-21T18:15:00Z","v":18899,"vw":7.669214},{"c":7.69,"h":7.7,"l":7.65,"n":89,"o":7.68,"t":"2026-10-21T18:30:00Z","v":10831,"vw":7.676019},{"c":7.57,"h":7.68,"l":7.56,"n":200,"o":7.68,"t":"2026-10-21T18:45:00Z","v":37888,"vw":7.585769},{"c":7.52,"h":7.555,"l":7.45,"n":434,"o":7.555,"t":"2026-10-21T19:00:00Z","v":256414,"vw":7.513714},{"c":7.6,"h":7.6,"l":7.54,"n":182,"o":7.54,"t":"2026-10-21T19:15:00Z","v":38916,"vw":7.569131},{"c":7.58,"h":7.6499,"l":7.56,"n":140,"o":7.59,"t":"2026-10-21T19:30:00Z","v":34285,"vw":7.603655},{"c":7.5887,"h":7.64,"l":7.55,"n":299,"o":7.62,"t":"2026-10-21T19:45:00Z","v":110837,"vw":7.589686},{"c":7.51,"h":7.6261,"l":7.51,"n":48,"o":7.58,"t":"2026-10-21T20:00:00Z","v":17488,"vw":7.581154},{"c":7.6,"h":7.61,"l":7.5001,"n":47,"o":7.5065,"t":"2026-10-21T20:15:00Z","v":10297,"vw":7.556934},{"c":7.67,"h":7.67,"l":7.5738,"n":11,"o":7.5738,"t":"2026-10-21T20:30:00Z","v":1230,"vw":7.63982},{"c":7.66,"h":7.7,"l":7.66,"n":31,"o":7.67,"t":"2026-10-21T20:45:00Z","v":5147,"vw":7.682944},{"c":7.63,"h":7.6998,"l":7.63,"n":8,"o":7.6998,"t":"2026-10-21T21:00:00Z","v":2432,"vw":7.646747},{"c":7.62,"h":7.63,"l":7.62,"n":5,"o":7.63,"t":"2026-10-21T21:15:00Z","v":415,"vw":7.623651},{"c":7.62,"h":7.691,"l":7.62,"n":2,"o":7.691,"t":"2026-10-21T21:30:00Z","v":600,"vw":7.631833},{"c":7.61,"h":7.65,"l":7.58,"n":8,"o":7.65,"t":"2026-10-21T21:45:00Z","v":1594,"vw":7.631013},{"c":7.48,"h":7.57,"l":7.48,"n":28,"o":7.57,"t":"2026-10-21T22:00:00Z","v":4923,"vw":7.493282},{"c":7.2955,"h":7.48,"l":7.2912,"n":88,"o":7.48,"t":"2026-10-21T22:15:00Z","v":21166,"vw":7.402892},{"c":7.3205,"h":7.38,"l":7.29,"n":31,"o":7.32,"t":"2026-10-21T22:30:00Z","v":5673,"vw":7.338818},{"c":7.3351,"h":7.3351,"l":7.3316,"n":4,"o":7.3326,"t":"2026-10-21T22:45:00Z","v":745,"vw":7.332996},{"c":7.2715,"h":7.35,"l":7.27,"n":19,"o":7.35,"t":"2026-10-21T23:00:00Z","v":8912,"vw":7.291402},{"c":7.24,"h":7.27,"l":7.22,"n":22,"o":7.27,"t":"2026-10-21T23:15:00Z","v":21575,"vw":7.246899},{"c":7.2413,"h":7.29,"l":7.24,"n":6,"o":7.24,"t":"2026-10-21T23:30:00Z","v":3550,"vw":7.243762},{"c":7.22,"h":7.27,"l":7.22,"n":22,"o":7.27,"t":"2026-10-21T23:45:00Z","v":4864,"vw":7.253602},{"c":6.76,"h":6.93,"l":6.69,"n":122,"o":6.82,"t":"2026-10-22T08:00:00Z","v":31846,"vw":6.782508},{"c":6.74,"h":6.81,"l":6.74,"n":3,"o":6.81,"t":"2026-10-22T08:15:00Z","v":559,"vw":6.764233},{"c":6.84,"h":6.85,"l":6.84,"n":3,"o":6.85,"t":"2026-10-22T08:30:00Z","v":1634,"vw":6.845},{"c":6.75,"h":6.8595,"l":6.75,"n":7,"o":6.859,"t":"2026-10-22T08:45:00Z","v":1009,"vw":6.843375},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-22T09:00:00Z","v":700,"vw":6.76},{"c":6.75,"h":6.75,"l":6.73,"n":10,"o":6.75,"t":"2026-10-22T09:15:00Z","v":2979,"vw":6.733347},{"c":6.68,"h":6.73,"l":6.67,"n":43,"o":6.73,"t":"2026-10-22T09:30:00Z","v":8482,"vw":6.713322},{"c":6.7114,"h":6.75,"l":6.7114,"n":4,"o":6.73,"t":"2026-10-22T09:45:00Z","v":18870,"vw":6.712899},{"c":6.85,"h":6.85,"l":6.8,"n":3,"o":6.8,"t":"2026-10-22T10:15:00Z","v":336,"vw":6.827024},{"c":6.85,"h":6.88,"l":6.85,"n":7,"o":6.88,"t":"2026-10-22T10:45:00Z","v":1335,"vw":6.871645},{"c":6.83,"h":6.87,"l":6.81,"n":81,"o":6.87,"t":"2026-10-22T11:00:00Z","v":34709,"vw":6.834973},{"c":6.8,"h":6.86,"l":6.8,"n":32,"o":6.84,"t":"2026-10-22T11:15:00Z","v":19305,"vw":6.831265},{"c":6.85,"h":6.9,"l":6.781,"n":30,"o":6.781,"t":"2026-10-22T11:30:00Z","v":16947,"vw":6.849943},{"c":6.82,"h":6.8597,"l":6.8031,"n":27,"o":6.8538,"t":"2026-10-22T11:45:00Z","v":24237,"vw":6.814806},{"c":6.82,"h":6.84,"l":6.8,"n":126,"o":6.83,"t":"2026-10-22T12:00:00Z","v":15626,"vw":6.816645},{"c":6.8146,"h":6.85,"l":6.81,"n":15,"o":6.81,"t":"2026-10-22T12:15:00Z","v":4242,"vw":6.816285},{"c":6.81,"h":6.82,"l":6.78,"n":54,"o":6.81,"t":"2026-10-22T12:30:00Z","v":14833,"vw":6.794735},{"c":6.71,"h":6.81,"l":6.71,"n":47,"o":6.78,"t":"2026-10-22T12:45:00Z","v":12657,"vw":6.748599},{"c":6.7499,"h":6.7791,"l":6.68,"n":20,"o":6.69,"t":"2026-10-22T13:00:00Z","v":5838,"vw":6.720617},{"c":6.85,"h":6.85,"l":6.681,"n":138,"o":6.7,"t":"2026-10-22T13:15:00Z","v":23021,"vw":6.733167},{"c":6.77,"h":6.86,"l":6.475,"n":2571,"o":6.81,"t":"2026-10-22T13:30:00Z","v":589173,"vw":6.704156},{"c":6.8,"h":6.83,"l":6.63,"n":1077,"o":6.76,"t":"2026-10-22T13:45:00Z","v":246978,"vw":6.735129},{"c":6.62,"h":6.88,"l":6.62,"n":772,"o":6.83,"t":"2026-10-22T14:00:00Z","v":200975,"vw":6.743553},{"c":6.47,"h":6.67,"l":6.445,"n":896,"o":6.6298,"t":"2026-10-22T14:15:00Z","v":283505,"vw":6.508778},{"c":6.39,"h":6.49,"l":6.37,"n":861,"o":6.47,"t":"2026-10-22T14:30:00Z","v":174861,"vw":6.435522},{"c":6.3,"h":6.395,"l":6.225,"n":792,"o":6.395,"t":"2026-10-22T14:45:00Z","v":314361,"vw":6.29442},{"c":6.12,"h":6.3473,"l":6.1161,"n":825,"o":6.29,"t":"2026-10-22T15:00:00Z","v":188544,"vw":6.224598},{"c":6.1214,"h":6.26,"l":6.1214,"n":874,"o":6.1299,"t":"2026-10-22T15:15:00Z","v":308378,"vw":6.208506},{"c":6.15,"h":6.185,"l":6.11,"n":451,"o":6.14,"t":"2026-10-22T15:30:00Z","v":159464,"vw":6.141611},{"c":6.1635,"h":6.1698,"l":6.14,"n":40,"o":6.15,"t":"2026-10-22T15:45:00Z","v":55940,"vw":6.150445}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1350351991246013,"strike":14.934271976656035,"iv":1.989894000136937,"gamma":0.050342797053295696,"theta":-0.010576436368834529,"vega":0.0030474880124507038,"rho":0.00038052539920761634,"breakevenPct":144.49269369320413},{"delta":0.15,"premium":0.25,"strike":16.03612565624026,"iv":2.4314630694785997,"gamma":0.055125419255860085,"theta":-0.016985810793092745,"vega":0.004065197333498133,"rho":0.000535070352657913,"breakevenPct":164.23502322122593},{"delta":0.2,"premium":0.2756640214881116,"strike":10.65781304682518,"iv":1.75554298330998,"gamma":0.0912409423707646,"theta":-0.014729984330049978,"vega":0.004866880656105377,"rho":0.0007579347855029934,"breakevenPct":77.39072066704455},{"delta":0.25,"premium":0.325,"strike":9.102782782643486,"iv":1.5283833172991312,"gamma":0.11948927813440993,"theta":-0.01463153732638852,"vega":0.005540193504239346,"rho":0.0009626704171802721,"breakevenPct":52.96151184624784},{"delta":0.3,"premium":0.4208452108037474,"strike":8.574021285316679,"iv":1.544894187576297,"gamma":0.12745222358364927,"theta":-0.01607208540884669,"vega":0.0059645675599848185,"rho":0.0011339139927033226,"breakevenPct":45.93764088781416},{"delta":0.35,"premium":0.5211206682542541,"strike":8.128352585536648,"iv":1.5863583276568118,"gamma":0.1335452176957228,"theta":-0.017724193010673794,"vega":0.006380275976145673,"rho":0.0013018800442740415,"breakevenPct":40.3337917383127},{"delta":0.4,"premium":0.651932712956335,"strike":7.745168217609162,"iv":1.65087179670723,"gamma":0.13323586256263423,"theta":-0.019117394416607016,"vega":0.006601932712956335,"rho":0.0014441370419665711,"breakevenPct":36.23916493170273},{"delta":0.45,"premium":0.7950966356478169,"strike":7.387258410880458,"iv":1.7247085898353616,"gamma":0.1303367931281317,"theta":-0.02040586972083035,"vega":0.006745096635647816,"rho":0.00157599487179826,"breakevenPct":32.75501008401517},{"delta":0.5,"premium":0.9382605583392984,"strike":7.029348604151753,"iv":1.7985453829634932,"gamma":0.1274377236936292,"theta":-0.021694345025053685,"vega":0.006888260558339299,"rho":0.0017078527016299487,"breakevenPct":29.27085523632761},{"delta":0.55,"premium":1.0611135563380283,"strike":6.595950704225352,"iv":1.7512654929577465,"gamma":0.12885660211267605,"theta":-0.020830281690140843,"vega":0.006778785211267606,"rho":0.001855573879963681,"breakevenPct":24.232404649361236},{"delta":0.6,"premium":1.1821522887323943,"strike":6.15580985915493,"iv":1.6931669014084507,"gamma":0.1306611795774648,"theta":-0.019773943661971834,"vega":0.006646742957746479,"rho":0.00200471204585424,"breakevenPct":19.05511718808021},{"delta":0.65,"premium":1.366235741444867,"strike":5.754372623574144,"iv":1.7040648669201521,"gamma":0.12402942965779468,"theta":-0.018933307984790874,"vega":0.006329809885931559,"rho":0.0021042730050875886,"breakevenPct":15.528650361304633},{"delta":0.7,"premium":1.584866920152091,"strike":5.374144486692016,"iv":1.7527720912547529,"gamma":0.11277467680608366,"theta":-0.01821087452471483,"vega":0.005911558935361216,"rho":0.0021766662690320005,"breakevenPct":12.906812798638864},{"delta":0.75,"premium":1.8055407246485502,"strike":4.992357621174413,"iv":1.8022277851978505,"gamma":0.10142465706547396,"theta":-0.01747337324669187,"vega":0.0054884992461969925,"rho":0.002247467470519347,"breakevenPct":10.292826248445909},{"delta":0.8,"premium":2.151836015182926,"strike":4.5147089445752755,"iv":1.897714360063508,"gamma":0.08421572365759725,"theta":-0.015809201164933596,"vega":0.0047697021335090664,"rho":0.0022203568308971546,"breakevenPct":8.161676965331399},{"delta":0.85,"premium":2.4981313057173002,"strike":4.037060267976138,"iv":1.9932009349291655,"gamma":0.06700679024972056,"theta":-0.014145029083175331,"vega":0.004050905020821142,"rho":0.0021932461912749623,"breakevenPct":6.030527682216894},{"delta":0.9,"premium":3.1666745155752225,"strike":3.26665769648546,"iv":2.3481386120479923,"gamma":0.04354303163709409,"theta":-0.01223567796277283,"vega":0.0030240632796449123,"rho":0.0019066138758852586,"breakevenPct":4.377905606565797}],"put":[{"delta":0.1,"premium":0.23409857135296142,"strike":3.363942854118456,"iv":2.208465293820754,"gamma":0.047768263190784005,"theta":-0.011080446131897534,"vega":0.003036174796732813,"rho":-0.000687620550933522,"breakevenPct":49.219692013214974},{"delta":0.15,"premium":0.30620760068312947,"strike":4.172946463640399,"iv":1.742855172769058,"gamma":0.07559132204596729,"theta":-0.01178121241909269,"vega":0.003994120919287766,"rho":-0.000996259259905921,"breakevenPct":37.26391071700708},{"delta":0.2,"premium":0.4433465799264308,"strike":4.594912553619787,"iv":1.7298678397236202,"gamma":0.09115697406333093,"theta":-0.013984675470576012,"vega":0.004762426572712376,"rho":-0.0013562292033622717,"breakevenPct":32.642719661014745},{"delta":0.25,"premium":0.5820948469006721,"strike":5.014936519790889,"iv":1.716893651979089,"gamma":0.10646295743091859,"theta":-0.01614182225541449,"vega":0.005516430171769978,"rho":-0.00171739021856275,"breakevenPct":28.07914865108759},{"delta":0.3,"premium":0.7594660194174756,"strike":5.388349514563107,"iv":1.7042349514563107,"gamma":0.1155368932038835,"theta":-0.0171873786407767,"vega":0.005927184466019417,"rho":-0.0021071369556222934,"breakevenPct":24.89845874672457},{"delta":0.35,"premium":0.9368371919342793,"strike":5.761762509335325,"iv":1.6915762509335326,"gamma":0.12461082897684839,"theta":-0.01823293502613891,"vega":0.006337938760268857,"rho":-0.002496883692681837,"breakevenPct":21.717768842361554},{"delta":0.4,"premium":1.1256359011627908,"strike":6.131540697674419,"iv":1.6728978197674418,"gamma":0.13207056686046512,"theta":-0.018860537790697674,"vega":0.006639462209302326,"rho":-0.002895598835849792,"breakevenPct":18.781458643439148},{"delta":0.45,"premium":1.3345748546511629,"strike":6.494912790697675,"iv":1.6436100290697675,"gamma":0.13668539244186045,"theta":-0.0187515261627907,"vega":0.006748473837209302,"rho":-0.003310120175418758,"breakevenPct":16.275850798304344},{"delta":0.5,"premium":1.543513808139535,"strike":6.8582848837209305,"iv":1.614322238372093,"gamma":0.14130021802325582,"theta":-0.01864251453488372,"vega":0.006857485465116279,"rho":-0.003724641514987724,"breakevenPct":13.770242953169538},{"delta":0.55,"premium":1.7932427107959028,"strike":7.240346729708432,"iv":1.5882388494877857,"gamma":0.14206650906225374,"theta":-0.01809527186761229,"vega":0.006803861308116627,"rho":-0.004171562936795784,"breakevenPct":11.623200796422005},{"delta":0.6,"premium":2.069050433412136,"strike":7.634357762017337,"iv":1.5642041765169425,"gamma":0.14037226162332544,"theta":-0.017267848699763593,"vega":0.006646256895193065,"rho":-0.0046391991652812966,"breakevenPct":9.705405555200764},{"delta":0.65,"premium":2.3494983990078104,"strike":8.031610837429433,"iv":1.539065053742305,"gamma":0.13829043871399288,"theta":-0.01637368112347784,"vega":0.006465780754792368,"rho":-0.005110820214725984,"breakevenPct":7.8102954746228255},{"delta":0.7,"premium":2.6897539407829467,"strike":8.470650246171544,"iv":1.4996908001632085,"gamma":0.13121319863056088,"theta":-0.014619252282892289,"vega":0.00599051346024194,"rho":-0.005633801178755582,"breakevenPct":6.207571909003041},{"delta":0.75,"premium":3.0300094825580843,"strike":8.909689654913658,"iv":1.460316546584112,"gamma":0.12413595854712885,"theta":-0.012864823442306736,"vega":0.0055152461656915105,"rho":-0.006156782142785181,"breakevenPct":4.604848343383252},{"delta":0.8,"premium":3.9990088624052134,"strike":9.946325118321276,"iv":1.5746787797323003,"gamma":0.1019906770233478,"theta":-0.01204151130445913,"vega":0.004879275208352362,"rho":-0.007180350295273181,"breakevenPct":3.5074834766599627},{"delta":0.85,"premium":4.481401782874667,"strike":10.507531509264314,"iv":1.4870238187303553,"gamma":0.08723192900387844,"theta":-0.009072109020685174,"vega":0.003982357376914078,"rho":-0.007813384444506263,"breakevenPct":2.2287705623485587},{"delta":0.9,"premium":5.240810758029257,"strike":11.345124818257474,"iv":1.4255618309746565,"gamma":0.07108498872543315,"theta":-0.006067949446468491,"vega":0.003052494262924445,"rho":-0.008668648371895758,"breakevenPct":0.9602651054073471}]},"raw":{"call":[{"delta":0.1,"premium":0.1350351991246013,"strike":14.934271976656035,"iv":1.989894000136937,"gamma":0.050342797053295696,"theta":-0.010576436368834529,"vega":0.0030474880124507038,"rho":0.00038052539920761634,"breakevenPct":144.49269369320413},{"delta":0.15,"premium":0.25,"strike":16.03612565624026,"iv":2.4314630694785997,"gamma":0.055125419255860085,"theta":-0.016985810793092745,"vega":0.004065197333498133,"rho":0.000535070352657913,"breakevenPct":164.23502322122593},{"delta":0.2,"premium":0.2756640214881116,"strike":10.65781304682518,"iv":1.75554298330998,"gamma":0.0912409423707646,"theta":-0.014729984330049978,"vega":0.004866880656105377,"rho":0.0007579347855029934,"breakevenPct":77.39072066704455},{"delta":0.25,"premium":0.325,"strike":9.102782782643486,"iv":1.5283833172991312,"gamma":0.11948927813440993,"theta":-0.01463153732638852,"vega":0.005540193504239346,"rho":0.0009626704171802721,"breakevenPct":52.96151184624784},{"delta":0.3,"premium":0.4208452108037474,"strike":8.574021285316679,"iv":1.544894187576297,"gamma":0.12745222358364927,"theta":-0.01607208540884669,"vega":0.0059645675599848185,"rho":0.0011339139927033226,"breakevenPct":45.93764088781416},{"delta":0.35,"premium":0.5211206682542541,"strike":8.128352585536648,"iv":1.5863583276568118,"gamma":0.1335452176957228,"theta":-0.017724193010673794,"vega":0.006380275976145673,"rho":0.0013018800442740415,"breakevenPct":40.3337917383127},{"delta":0.4,"premium":0.651932712956335,"strike":7.745168217609162,"iv":1.65087179670723,"gamma":0.13323586256263423,"theta":-0.019117394416607016,"vega":0.006601932712956335,"rho":0.0014441370419665711,"breakevenPct":36.23916493170273},{"delta":0.45,"premium":0.7950966356478169,"strike":7.387258410880458,"iv":1.7247085898353616,"gamma":0.1303367931281317,"theta":-0.02040586972083035,"vega":0.006745096635647816,"rho":0.00157599487179826,"breakevenPct":32.75501008401517},{"delta":0.5,"premium":0.9382605583392984,"strike":7.029348604151753,"iv":1.7985453829634932,"gamma":0.1274377236936292,"theta":-0.021694345025053685,"vega":0.006888260558339299,"rho":0.0017078527016299487,"breakevenPct":29.27085523632761},{"delta":0.55,"premium":1.0611135563380283,"strike":6.595950704225352,"iv":1.7512654929577465,"gamma":0.12885660211267605,"theta":-0.020830281690140843,"vega":0.006778785211267606,"rho":0.001855573879963681,"breakevenPct":24.232404649361236},{"delta":0.6,"premium":1.1821522887323943,"strike":6.15580985915493,"iv":1.6931669014084507,"gamma":0.1306611795774648,"theta":-0.019773943661971834,"vega":0.006646742957746479,"rho":0.00200471204585424,"breakevenPct":19.05511718808021},{"delta":0.65,"premium":1.366235741444867,"strike":5.754372623574144,"iv":1.7040648669201521,"gamma":0.12402942965779468,"theta":-0.018933307984790874,"vega":0.006329809885931559,"rho":0.0021042730050875886,"breakevenPct":15.528650361304633},{"delta":0.7,"premium":1.584866920152091,"strike":5.374144486692016,"iv":1.7527720912547529,"gamma":0.11277467680608366,"theta":-0.01821087452471483,"vega":0.005911558935361216,"rho":0.0021766662690320005,"breakevenPct":12.906812798638864},{"delta":0.75,"premium":1.8055407246485502,"strike":4.992357621174413,"iv":1.8022277851978505,"gamma":0.10142465706547396,"theta":-0.01747337324669187,"vega":0.0054884992461969925,"rho":0.002247467470519347,"breakevenPct":10.292826248445909},{"delta":0.8,"premium":2.151836015182926,"strike":4.5147089445752755,"iv":1.897714360063508,"gamma":0.08421572365759725,"theta":-0.015809201164933596,"vega":0.0047697021335090664,"rho":0.0022203568308971546,"breakevenPct":8.161676965331399},{"delta":0.85,"premium":2.4981313057173002,"strike":4.037060267976138,"iv":1.9932009349291655,"gamma":0.06700679024972056,"theta":-0.014145029083175331,"vega":0.004050905020821142,"rho":0.0021932461912749623,"breakevenPct":6.030527682216894},{"delta":0.9,"premium":3.1666745155752225,"strike":3.26665769648546,"iv":2.3481386120479923,"gamma":0.04354303163709409,"theta":-0.01223567796277283,"vega":0.0030240632796449123,"rho":0.0019066138758852586,"breakevenPct":4.377905606565797}],"put":[{"delta":0.1,"premium":0.23409857135296142,"strike":3.363942854118456,"iv":2.208465293820754,"gamma":0.047768263190784005,"theta":-0.011080446131897534,"vega":0.003036174796732813,"rho":-0.000687620550933522,"breakevenPct":49.219692013214974},{"delta":0.15,"premium":0.30620760068312947,"strike":4.172946463640399,"iv":1.742855172769058,"gamma":0.07559132204596729,"theta":-0.01178121241909269,"vega":0.003994120919287766,"rho":-0.000996259259905921,"breakevenPct":37.26391071700708},{"delta":0.2,"premium":0.4433465799264308,"strike":4.594912553619787,"iv":1.7298678397236202,"gamma":0.09115697406333093,"theta":-0.013984675470576012,"vega":0.004762426572712376,"rho":-0.0013562292033622717,"breakevenPct":32.642719661014745},{"delta":0.25,"premium":0.5820948469006721,"strike":5.014936519790889,"iv":1.716893651979089,"gamma":0.10646295743091859,"theta":-0.01614182225541449,"vega":0.005516430171769978,"rho":-0.00171739021856275,"breakevenPct":28.07914865108759},{"delta":0.3,"premium":0.7594660194174756,"strike":5.388349514563107,"iv":1.7042349514563107,"gamma":0.1155368932038835,"theta":-0.0171873786407767,"vega":0.005927184466019417,"rho":-0.0021071369556222934,"breakevenPct":24.89845874672457},{"delta":0.35,"premium":0.9368371919342793,"strike":5.761762509335325,"iv":1.6915762509335326,"gamma":0.12461082897684839,"theta":-0.01823293502613891,"vega":0.006337938760268857,"rho":-0.002496883692681837,"breakevenPct":21.717768842361554},{"delta":0.4,"premium":1.1256359011627908,"strike":6.131540697674419,"iv":1.6728978197674418,"gamma":0.13207056686046512,"theta":-0.018860537790697674,"vega":0.006639462209302326,"rho":-0.002895598835849792,"breakevenPct":18.781458643439148},{"delta":0.45,"premium":1.3345748546511629,"strike":6.494912790697675,"iv":1.6436100290697675,"gamma":0.13668539244186045,"theta":-0.0187515261627907,"vega":0.006748473837209302,"rho":-0.003310120175418758,"breakevenPct":16.275850798304344},{"delta":0.5,"premium":1.543513808139535,"strike":6.8582848837209305,"iv":1.614322238372093,"gamma":0.14130021802325582,"theta":-0.01864251453488372,"vega":0.006857485465116279,"rho":-0.003724641514987724,"breakevenPct":13.770242953169538},{"delta":0.55,"premium":1.7932427107959028,"strike":7.240346729708432,"iv":1.5882388494877857,"gamma":0.14206650906225374,"theta":-0.01809527186761229,"vega":0.006803861308116627,"rho":-0.004171562936795784,"breakevenPct":11.623200796422005},{"delta":0.6,"premium":2.069050433412136,"strike":7.634357762017337,"iv":1.5642041765169425,"gamma":0.14037226162332544,"theta":-0.017267848699763593,"vega":0.006646256895193065,"rho":-0.0046391991652812966,"breakevenPct":9.705405555200764},{"delta":0.65,"premium":2.3494983990078104,"strike":8.031610837429433,"iv":1.539065053742305,"gamma":0.13829043871399288,"theta":-0.01637368112347784,"vega":0.006465780754792368,"rho":-0.005110820214725984,"breakevenPct":7.8102954746228255},{"delta":0.7,"premium":2.6897539407829467,"strike":8.470650246171544,"iv":1.4996908001632085,"gamma":0.13121319863056088,"theta":-0.014619252282892289,"vega":0.00599051346024194,"rho":-0.005633801178755582,"breakevenPct":6.207571909003041},{"delta":0.75,"premium":3.0300094825580843,"strike":8.909689654913658,"iv":1.460316546584112,"gamma":0.12413595854712885,"theta":-0.012864823442306736,"vega":0.0055152461656915105,"rho":-0.006156782142785181,"breakevenPct":4.604848343383252},{"delta":0.8,"premium":3.9990088624052134,"strike":9.946325118321276,"iv":1.5746787797323003,"gamma":0.1019906770233478,"theta":-0.01204151130445913,"vega":0.004879275208352362,"rho":-0.007180350295273181,"breakevenPct":3.5074834766599627},{"delta":0.85,"premium":4.481401782874667,"strike":10.507531509264314,"iv":1.4870238187303553,"gamma":0.08723192900387844,"theta":-0.009072109020685174,"vega":0.003982357376914078,"rho":-0.007813384444506263,"breakevenPct":2.2287705623485587},{"delta":0.9,"premium":5.240810758029257,"strike":11.345124818257474,"iv":1.4255618309746565,"gamma":0.07108498872543315,"theta":-0.006067949446468491,"vega":0.003052494262924445,"rho":-0.008668648371895758,"breakevenPct":0.9602651054073471}]}},"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"}}