{"symbol":"MUZ","url":"https://intraalpha.com/companies/MUZ","capturedAt":"2026-10-22T22:09:27.130Z","state":"ready","quote":{"symbol":"MUZ","last_price":10.06,"prev_close":8.78,"regular_close":9.86,"change":1.28,"change_pct":14.5786,"regular_change":1.08,"regular_change_pct":12.3007,"extended_change":0.2,"extended_change_pct":2.0284,"bid":10.06,"ask":10.1,"bid_size":800,"ask_size":900,"volume":8131383,"vwap":9.490466,"open":9.44,"high":10.0005,"low":8.88,"close":9.86,"trade_count":17446,"last_trade_at":"2026-10-22T22:09:03.455072704Z","last_quote_at":"2026-10-22T22:09:22.962256701Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:19.735968848-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":42600000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-06-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:25.129698+00:00"},"optionObservedAt":"2026-10-22T19:55:10.236Z","bars":[{"c":9.7694,"h":9.8,"l":9.5,"n":1213,"o":9.7,"t":"2026-10-15T08:00:00Z","v":532048,"vw":9.691203},{"c":9.765,"h":9.79,"l":9.5,"n":85,"o":9.77,"t":"2026-10-15T08:05:00Z","v":40618,"vw":9.696679},{"c":9.75,"h":9.7805,"l":9.7397,"n":77,"o":9.77,"t":"2026-10-15T08:10:00Z","v":12846,"vw":9.761663},{"c":9.77,"h":9.81,"l":9.74,"n":76,"o":9.74,"t":"2026-10-15T08:15:00Z","v":13811,"vw":9.781877},{"c":9.72,"h":9.77,"l":9.72,"n":61,"o":9.77,"t":"2026-10-15T08:20:00Z","v":8877,"vw":9.745057},{"c":9.71,"h":9.72,"l":9.68,"n":88,"o":9.71,"t":"2026-10-15T08:25:00Z","v":21993,"vw":9.699225},{"c":9.71,"h":9.72,"l":9.68,"n":81,"o":9.72,"t":"2026-10-15T08:30:00Z","v":15234,"vw":9.693627},{"c":9.68,"h":9.73,"l":9.67,"n":161,"o":9.73,"t":"2026-10-15T08:35:00Z","v":40366,"vw":9.685775},{"c":9.68,"h":9.7,"l":9.6798,"n":97,"o":9.68,"t":"2026-10-15T08:40:00Z","v":16752,"vw":9.688641},{"c":9.61,"h":9.68,"l":9.61,"n":67,"o":9.68,"t":"2026-10-15T08:45:00Z","v":17285,"vw":9.651047},{"c":9.5303,"h":9.62,"l":9.5303,"n":107,"o":9.6,"t":"2026-10-15T08:50:00Z","v":26678,"vw":9.583572},{"c":9.56,"h":9.58,"l":9.52,"n":146,"o":9.5306,"t":"2026-10-15T08:55:00Z","v":55411,"vw":9.556327},{"c":9.58,"h":9.6,"l":9.54,"n":187,"o":9.57,"t":"2026-10-15T09:00:00Z","v":33073,"vw":9.5736},{"c":9.54,"h":9.6,"l":9.54,"n":75,"o":9.59,"t":"2026-10-15T09:05:00Z","v":14096,"vw":9.575522},{"c":9.5,"h":9.54,"l":9.48,"n":101,"o":9.53,"t":"2026-10-15T09:10:00Z","v":25547,"vw":9.508505},{"c":9.56,"h":9.56,"l":9.5003,"n":85,"o":9.5003,"t":"2026-10-15T09:15:00Z","v":20280,"vw":9.537882},{"c":9.59,"h":9.59,"l":9.56,"n":36,"o":9.56,"t":"2026-10-15T09:20:00Z","v":6884,"vw":9.577709},{"c":9.61,"h":9.61,"l":9.58,"n":25,"o":9.58,"t":"2026-10-15T09:25:00Z","v":4421,"vw":9.591456},{"c":9.62,"h":9.6202,"l":9.6007,"n":48,"o":9.6007,"t":"2026-10-15T09:30:00Z","v":10349,"vw":9.618589},{"c":9.62,"h":9.62,"l":9.59,"n":39,"o":9.62,"t":"2026-10-15T09:35:00Z","v":6383,"vw":9.601649},{"c":9.64,"h":9.64,"l":9.6,"n":59,"o":9.63,"t":"2026-10-15T09:40:00Z","v":6198,"vw":9.614718},{"c":9.65,"h":9.65,"l":9.6295,"n":34,"o":9.63,"t":"2026-10-15T09:45:00Z","v":5044,"vw":9.632052},{"c":9.6405,"h":9.66,"l":9.63,"n":87,"o":9.66,"t":"2026-10-15T09:50:00Z","v":12236,"vw":9.639744},{"c":9.65,"h":9.67,"l":9.63,"n":32,"o":9.67,"t":"2026-10-15T09:55:00Z","v":5235,"vw":9.652721},{"c":9.6994,"h":9.6994,"l":9.64,"n":32,"o":9.64,"t":"2026-10-15T10:00:00Z","v":6886,"vw":9.661842},{"c":9.6698,"h":9.6801,"l":9.66,"n":27,"o":9.6798,"t":"2026-10-15T10:05:00Z","v":5126,"vw":9.673272},{"c":9.62,"h":9.66,"l":9.6003,"n":53,"o":9.66,"t":"2026-10-15T10:10:00Z","v":10755,"vw":9.622979},{"c":9.61,"h":9.62,"l":9.59,"n":19,"o":9.62,"t":"2026-10-15T10:15:00Z","v":4813,"vw":9.597463},{"c":9.65,"h":9.65,"l":9.6197,"n":17,"o":9.6197,"t":"2026-10-15T10:20:00Z","v":4959,"vw":9.636262},{"c":9.63,"h":9.64,"l":9.62,"n":19,"o":9.64,"t":"2026-10-15T10:25:00Z","v":6029,"vw":9.630769},{"c":9.66,"h":9.66,"l":9.635,"n":34,"o":9.65,"t":"2026-10-15T10:30:00Z","v":6777,"vw":9.647777},{"c":9.68,"h":9.68,"l":9.67,"n":43,"o":9.67,"t":"2026-10-15T10:35:00Z","v":7523,"vw":9.676477},{"c":9.74,"h":9.74,"l":9.68,"n":55,"o":9.68,"t":"2026-10-15T10:40:00Z","v":8067,"vw":9.713061},{"c":9.78,"h":9.78,"l":9.73,"n":44,"o":9.73,"t":"2026-10-15T10:45:00Z","v":7156,"vw":9.75217},{"c":9.77,"h":9.8,"l":9.76,"n":114,"o":9.78,"t":"2026-10-15T10:50:00Z","v":25234,"vw":9.77958},{"c":9.78,"h":9.8,"l":9.77,"n":54,"o":9.78,"t":"2026-10-15T10:55:00Z","v":9559,"vw":9.782374},{"c":9.9,"h":9.9499,"l":9.775,"n":317,"o":9.78,"t":"2026-10-15T11:00:00Z","v":90507,"vw":9.862272},{"c":9.82,"h":9.9696,"l":9.82,"n":161,"o":9.89,"t":"2026-10-15T11:05:00Z","v":39534,"vw":9.879026},{"c":9.795,"h":9.85,"l":9.78,"n":135,"o":9.82,"t":"2026-10-15T11:10:00Z","v":34575,"vw":9.817665},{"c":9.77,"h":9.81,"l":9.75,"n":140,"o":9.8,"t":"2026-10-15T11:15:00Z","v":36776,"vw":9.78119},{"c":9.7685,"h":9.8,"l":9.75,"n":85,"o":9.79,"t":"2026-10-15T11:20:00Z","v":17538,"vw":9.765706},{"c":9.72,"h":9.79,"l":9.72,"n":98,"o":9.78,"t":"2026-10-15T11:25:00Z","v":29486,"vw":9.758466},{"c":9.7102,"h":9.76,"l":9.68,"n":121,"o":9.72,"t":"2026-10-15T11:30:00Z","v":49016,"vw":9.705793},{"c":9.66,"h":9.7386,"l":9.65,"n":130,"o":9.72,"t":"2026-10-15T11:35:00Z","v":26351,"vw":9.699404},{"c":9.69,"h":9.7,"l":9.65,"n":90,"o":9.65,"t":"2026-10-15T11:40:00Z","v":18804,"vw":9.673803},{"c":9.71,"h":9.73,"l":9.702,"n":79,"o":9.71,"t":"2026-10-15T11:45:00Z","v":15243,"vw":9.716263},{"c":9.7,"h":9.74,"l":9.7,"n":69,"o":9.72,"t":"2026-10-15T11:50:00Z","v":22450,"vw":9.708539},{"c":9.745,"h":9.745,"l":9.7,"n":60,"o":9.7,"t":"2026-10-15T11:55:00Z","v":9642,"vw":9.727854},{"c":9.75,"h":9.76,"l":9.73,"n":108,"o":9.75,"t":"2026-10-15T12:00:00Z","v":26779,"vw":9.747874},{"c":9.76,"h":9.77,"l":9.73,"n":77,"o":9.74,"t":"2026-10-15T12:05:00Z","v":15441,"vw":9.750245},{"c":9.77,"h":9.77,"l":9.74,"n":66,"o":9.7601,"t":"2026-10-15T12:10:00Z","v":13135,"vw":9.759258},{"c":9.78,"h":9.8,"l":9.75,"n":97,"o":9.76,"t":"2026-10-15T12:15:00Z","v":27926,"vw":9.766305},{"c":9.71,"h":9.8,"l":9.7,"n":119,"o":9.78,"t":"2026-10-15T12:20:00Z","v":38575,"vw":9.757559},{"c":9.73,"h":9.76,"l":9.71,"n":119,"o":9.715,"t":"2026-10-15T12:25:00Z","v":34647,"vw":9.733842},{"c":9.7638,"h":9.84,"l":9.7006,"n":125,"o":9.75,"t":"2026-10-15T12:30:00Z","v":60277,"vw":9.780751},{"c":9.73,"h":9.829,"l":9.73,"n":84,"o":9.79,"t":"2026-10-15T12:35:00Z","v":23338,"vw":9.793487},{"c":9.77,"h":9.79,"l":9.72,"n":47,"o":9.75,"t":"2026-10-15T12:40:00Z","v":16103,"vw":9.741446},{"c":9.77,"h":9.77,"l":9.7155,"n":30,"o":9.76,"t":"2026-10-15T12:45:00Z","v":17997,"vw":9.751867},{"c":9.79,"h":9.8001,"l":9.7655,"n":51,"o":9.79,"t":"2026-10-15T12:50:00Z","v":29461,"vw":9.781243},{"c":9.8199,"h":9.8199,"l":9.7702,"n":46,"o":9.8001,"t":"2026-10-15T12:55:00Z","v":20731,"vw":9.791417},{"c":9.76,"h":9.81,"l":9.745,"n":214,"o":9.81,"t":"2026-10-15T13:00:00Z","v":82793,"vw":9.771584},{"c":9.78,"h":9.8,"l":9.755,"n":99,"o":9.76,"t":"2026-10-15T13:05:00Z","v":30478,"vw":9.781415},{"c":9.8,"h":9.84,"l":9.78,"n":150,"o":9.78,"t":"2026-10-15T13:10:00Z","v":37187,"vw":9.814762},{"c":9.82,"h":9.82,"l":9.76,"n":166,"o":9.79,"t":"2026-10-15T13:15:00Z","v":29484,"vw":9.782711},{"c":9.82,"h":9.8304,"l":9.8,"n":225,"o":9.81,"t":"2026-10-15T13:20:00Z","v":46864,"vw":9.817069},{"c":9.82,"h":9.869,"l":9.75,"n":1353,"o":9.82,"t":"2026-10-15T13:25:00Z","v":327073,"vw":9.818048},{"c":9.96,"h":9.97,"l":9.67,"n":1879,"o":9.86,"t":"2026-10-15T13:30:00Z","v":1259181,"vw":9.783978},{"c":9.9,"h":10.0799,"l":9.89,"n":1316,"o":9.97,"t":"2026-10-15T13:35:00Z","v":896971,"vw":9.991823},{"c":9.78,"h":10.01,"l":9.725,"n":979,"o":9.91,"t":"2026-10-15T13:40:00Z","v":639765,"vw":9.843958},{"c":9.79,"h":9.84,"l":9.71,"n":702,"o":9.79,"t":"2026-10-15T13:45:00Z","v":457358,"vw":9.782018},{"c":9.93,"h":9.9598,"l":9.7528,"n":580,"o":9.79,"t":"2026-10-15T13:50:00Z","v":303830,"vw":9.870221},{"c":9.855,"h":9.9707,"l":9.84,"n":430,"o":9.9271,"t":"2026-10-15T13:55:00Z","v":254991,"vw":9.909504},{"c":9.67,"h":9.865,"l":9.63,"n":1128,"o":9.86,"t":"2026-10-15T14:00:00Z","v":732874,"vw":9.750237},{"c":9.62,"h":9.7,"l":9.5701,"n":539,"o":9.67,"t":"2026-10-15T14:05:00Z","v":269577,"vw":9.650176},{"c":9.64,"h":9.67,"l":9.535,"n":943,"o":9.61,"t":"2026-10-15T14:10:00Z","v":725239,"vw":9.582263},{"c":9.481,"h":9.63,"l":9.48,"n":649,"o":9.63,"t":"2026-10-15T14:15:00Z","v":330285,"vw":9.554824},{"c":9.5502,"h":9.5502,"l":9.43,"n":502,"o":9.48,"t":"2026-10-15T14:20:00Z","v":241407,"vw":9.493366},{"c":9.5,"h":9.575,"l":9.47,"n":360,"o":9.55,"t":"2026-10-15T14:25:00Z","v":229546,"vw":9.518678},{"c":9.47,"h":9.57,"l":9.39,"n":509,"o":9.4999,"t":"2026-10-15T14:30:00Z","v":339992,"vw":9.486678},{"c":9.3529,"h":9.49,"l":9.34,"n":319,"o":9.47,"t":"2026-10-15T14:35:00Z","v":171897,"vw":9.425464},{"c":9.175,"h":9.35,"l":9.175,"n":625,"o":9.35,"t":"2026-10-15T14:40:00Z","v":434189,"vw":9.240026},{"c":9.205,"h":9.205,"l":9.0728,"n":439,"o":9.175,"t":"2026-10-15T14:45:00Z","v":230306,"vw":9.152144},{"c":9.16,"h":9.24,"l":9.11,"n":449,"o":9.2,"t":"2026-10-15T14:50:00Z","v":279569,"vw":9.175963},{"c":9.035,"h":9.1692,"l":9.0026,"n":350,"o":9.1692,"t":"2026-10-15T14:55:00Z","v":185879,"vw":9.077575},{"c":8.99,"h":9.105,"l":8.99,"n":404,"o":9.035,"t":"2026-10-15T15:00:00Z","v":560775,"vw":9.072096},{"c":8.98,"h":9.09,"l":8.98,"n":370,"o":9,"t":"2026-10-15T15:05:00Z","v":370604,"vw":9.026413},{"c":8.8901,"h":9.0298,"l":8.89,"n":312,"o":8.9829,"t":"2026-10-15T15:10:00Z","v":219020,"vw":8.932484},{"c":9.01,"h":9.01,"l":8.81,"n":861,"o":8.8904,"t":"2026-10-15T15:15:00Z","v":873867,"vw":8.891267},{"c":9.02,"h":9.065,"l":8.97,"n":471,"o":9.0011,"t":"2026-10-15T15:20:00Z","v":734047,"vw":9.026768},{"c":9.01,"h":9.0699,"l":8.99,"n":229,"o":9.01,"t":"2026-10-15T15:25:00Z","v":208454,"vw":9.010632},{"c":9.015,"h":9.05,"l":8.975,"n":192,"o":9.01,"t":"2026-10-15T15:30:00Z","v":142251,"vw":9.021589},{"c":9.04,"h":9.04,"l":8.9532,"n":103,"o":9.03,"t":"2026-10-15T15:35:00Z","v":83461,"vw":8.996737},{"c":9.045,"h":9.06,"l":9.02,"n":142,"o":9.04,"t":"2026-10-15T15:40:00Z","v":86688,"vw":9.036433},{"c":9.005,"h":9.1072,"l":9.005,"n":185,"o":9.05,"t":"2026-10-15T15:45:00Z","v":118877,"vw":9.065272},{"c":9.01,"h":9.01,"l":8.96,"n":91,"o":9.0033,"t":"2026-10-15T15:50:00Z","v":77071,"vw":8.98155},{"c":8.92,"h":9.02,"l":8.91,"n":213,"o":8.995,"t":"2026-10-15T15:55:00Z","v":183504,"vw":8.953091},{"c":8.95,"h":8.95,"l":8.882,"n":162,"o":8.92,"t":"2026-10-15T16:00:00Z","v":116166,"vw":8.912773},{"c":8.97,"h":8.985,"l":8.925,"n":96,"o":8.9497,"t":"2026-10-15T16:05:00Z","v":56781,"vw":8.955553},{"c":9.02,"h":9.03,"l":8.975,"n":115,"o":8.975,"t":"2026-10-15T16:10:00Z","v":90648,"vw":9.000188},{"c":9.035,"h":9.048,"l":9,"n":105,"o":9.01,"t":"2026-10-15T16:15:00Z","v":61466,"vw":9.029919},{"c":9.04,"h":9.055,"l":9.01,"n":127,"o":9.04,"t":"2026-10-15T16:20:00Z","v":66622,"vw":9.022775},{"c":9.085,"h":9.085,"l":9.031,"n":115,"o":9.04,"t":"2026-10-15T16:25:00Z","v":34334,"vw":9.057158},{"c":9.055,"h":9.128,"l":9.05,"n":218,"o":9.0872,"t":"2026-10-15T16:30:00Z","v":116400,"vw":9.09227},{"c":9.07,"h":9.07,"l":8.9823,"n":116,"o":9.04,"t":"2026-10-15T16:35:00Z","v":52913,"vw":9.024309},{"c":9.043,"h":9.11,"l":9.043,"n":71,"o":9.0797,"t":"2026-10-15T16:40:00Z","v":49598,"vw":9.08196},{"c":9.08,"h":9.085,"l":9.033,"n":101,"o":9.05,"t":"2026-10-15T16:45:00Z","v":79403,"vw":9.063315},{"c":9.08,"h":9.13,"l":9.08,"n":154,"o":9.09,"t":"2026-10-15T16:50:00Z","v":101991,"vw":9.099481},{"c":9.05,"h":9.0874,"l":9.04,"n":114,"o":9.0792,"t":"2026-10-15T16:55:00Z","v":90202,"vw":9.065558},{"c":9.07,"h":9.08,"l":9.065,"n":35,"o":9.0682,"t":"2026-10-15T17:00:00Z","v":23687,"vw":9.073565},{"c":9.02,"h":9.075,"l":9.02,"n":54,"o":9.06,"t":"2026-10-15T17:05:00Z","v":23970,"vw":9.049225},{"c":9.02,"h":9.04,"l":9,"n":70,"o":9.015,"t":"2026-10-15T17:10:00Z","v":37111,"vw":9.013809},{"c":9.025,"h":9.04,"l":9.0023,"n":66,"o":9.0202,"t":"2026-10-15T17:15:00Z","v":60522,"vw":9.020414},{"c":9.045,"h":9.06,"l":9.04,"n":52,"o":9.04,"t":"2026-10-15T17:20:00Z","v":27183,"vw":9.048805},{"c":9.0399,"h":9.06,"l":9.0299,"n":59,"o":9.0402,"t":"2026-10-15T17:25:00Z","v":39747,"vw":9.038029},{"c":9.02,"h":9.04,"l":9.015,"n":69,"o":9.039,"t":"2026-10-15T17:30:00Z","v":95742,"vw":9.024674},{"c":9.01,"h":9.0199,"l":8.99,"n":95,"o":9.015,"t":"2026-10-15T17:35:00Z","v":63841,"vw":9.001168},{"c":8.99,"h":9.01,"l":8.93,"n":108,"o":9,"t":"2026-10-15T17:40:00Z","v":73052,"vw":8.960887},{"c":8.995,"h":8.995,"l":8.97,"n":43,"o":8.9877,"t":"2026-10-15T17:45:00Z","v":21413,"vw":8.984364},{"c":9.01,"h":9.02,"l":8.98,"n":78,"o":8.99,"t":"2026-10-15T17:50:00Z","v":51646,"vw":8.998711},{"c":8.9622,"h":9,"l":8.9401,"n":86,"o":9,"t":"2026-10-15T17:55:00Z","v":57895,"vw":8.960764},{"c":9.055,"h":9.0578,"l":8.97,"n":151,"o":8.97,"t":"2026-10-15T18:00:00Z","v":133438,"vw":9.024272},{"c":9.07,"h":9.0978,"l":9.0401,"n":121,"o":9.05,"t":"2026-10-15T18:05:00Z","v":79691,"vw":9.069408},{"c":9.165,"h":9.18,"l":9.07,"n":114,"o":9.075,"t":"2026-10-15T18:10:00Z","v":93821,"vw":9.143622},{"c":9.14,"h":9.1771,"l":9.13,"n":149,"o":9.16,"t":"2026-10-15T18:15:00Z","v":120390,"vw":9.1495},{"c":9.15,"h":9.16,"l":9.13,"n":85,"o":9.145,"t":"2026-10-15T18:20:00Z","v":63121,"vw":9.150635},{"c":9.15,"h":9.185,"l":9.15,"n":66,"o":9.155,"t":"2026-10-15T18:25:00Z","v":93162,"vw":9.161468},{"c":9.13,"h":9.16,"l":9.13,"n":121,"o":9.15,"t":"2026-10-15T18:30:00Z","v":106266,"vw":9.148241},{"c":9.12,"h":9.13,"l":9.1099,"n":76,"o":9.13,"t":"2026-10-15T18:35:00Z","v":58260,"vw":9.115477},{"c":9.105,"h":9.1301,"l":9.1,"n":28,"o":9.1222,"t":"2026-10-15T18:40:00Z","v":15101,"vw":9.121483},{"c":9.125,"h":9.135,"l":9.095,"n":50,"o":9.0999,"t":"2026-10-15T18:45:00Z","v":61974,"vw":9.106353},{"c":9.1004,"h":9.13,"l":9.1004,"n":103,"o":9.12,"t":"2026-10-15T18:50:00Z","v":81293,"vw":9.119351},{"c":9.055,"h":9.105,"l":9.05,"n":66,"o":9.1,"t":"2026-10-15T18:55:00Z","v":64554,"vw":9.078574},{"c":9,"h":9.05,"l":9,"n":107,"o":9.05,"t":"2026-10-15T19:00:00Z","v":87956,"vw":9.016615},{"c":8.94,"h":9,"l":8.93,"n":133,"o":9,"t":"2026-10-15T19:05:00Z","v":160028,"vw":8.959741},{"c":8.88,"h":8.935,"l":8.835,"n":161,"o":8.935,"t":"2026-10-15T19:10:00Z","v":112062,"vw":8.873695},{"c":8.8163,"h":8.88,"l":8.81,"n":124,"o":8.88,"t":"2026-10-15T19:15:00Z","v":138730,"vw":8.847847},{"c":8.81,"h":8.84,"l":8.78,"n":203,"o":8.815,"t":"2026-10-15T19:20:00Z","v":140336,"vw":8.804889},{"c":8.81,"h":8.82,"l":8.765,"n":90,"o":8.8,"t":"2026-10-15T19:25:00Z","v":59694,"vw":8.805692},{"c":8.785,"h":8.8301,"l":8.75,"n":235,"o":8.82,"t":"2026-10-15T19:30:00Z","v":375280,"vw":8.801733},{"c":8.713,"h":8.795,"l":8.7106,"n":86,"o":8.795,"t":"2026-10-15T19:35:00Z","v":85244,"vw":8.736628},{"c":8.75,"h":8.755,"l":8.7022,"n":233,"o":8.7214,"t":"2026-10-15T19:40:00Z","v":179126,"vw":8.722109},{"c":8.67,"h":8.74,"l":8.67,"n":113,"o":8.74,"t":"2026-10-15T19:45:00Z","v":68436,"vw":8.692998},{"c":8.6801,"h":8.715,"l":8.66,"n":167,"o":8.665,"t":"2026-10-15T19:50:00Z","v":141192,"vw":8.688645},{"c":8.64,"h":8.745,"l":8.63,"n":283,"o":8.69,"t":"2026-10-15T19:55:00Z","v":203486,"vw":8.675141},{"c":8.65,"h":8.65,"l":8.61,"n":69,"o":8.62,"t":"2026-10-15T20:00:00Z","v":41404,"vw":8.624155},{"c":8.67,"h":8.67,"l":8.65,"n":15,"o":8.66,"t":"2026-10-15T20:05:00Z","v":2252,"vw":8.660783},{"c":8.68,"h":8.7075,"l":8.67,"n":38,"o":8.67,"t":"2026-10-15T20:10:00Z","v":25874,"vw":8.69479},{"c":8.7,"h":8.7,"l":8.67,"n":25,"o":8.68,"t":"2026-10-15T20:15:00Z","v":5638,"vw":8.687813},{"c":8.66,"h":8.67,"l":8.66,"n":4,"o":8.67,"t":"2026-10-15T20:20:00Z","v":9150,"vw":8.661178},{"c":8.68,"h":8.68,"l":8.66,"n":10,"o":8.6603,"t":"2026-10-15T20:25:00Z","v":16425,"vw":8.679372},{"c":8.65,"h":8.6695,"l":8.65,"n":9,"o":8.6695,"t":"2026-10-15T20:30:00Z","v":2103,"vw":8.654753},{"c":8.621,"h":8.6415,"l":8.62,"n":10,"o":8.64,"t":"2026-10-15T20:35:00Z","v":26534,"vw":8.634575},{"c":8.65,"h":8.65,"l":8.62,"n":5,"o":8.62,"t":"2026-10-15T20:40:00Z","v":4280,"vw":8.635507},{"c":8.63,"h":8.64,"l":8.63,"n":5,"o":8.64,"t":"2026-10-15T20:45:00Z","v":2233,"vw":8.63116},{"c":8.64,"h":8.65,"l":8.63,"n":5,"o":8.63,"t":"2026-10-15T20:50:00Z","v":954,"vw":8.643927},{"c":8.72,"h":8.78,"l":8.65,"n":58,"o":8.65,"t":"2026-10-15T20:55:00Z","v":39943,"vw":8.722286},{"c":8.86,"h":8.9798,"l":8.74,"n":86,"o":8.74,"t":"2026-10-15T21:00:00Z","v":90209,"vw":8.881315},{"c":8.78,"h":8.85,"l":8.77,"n":54,"o":8.85,"t":"2026-10-15T21:05:00Z","v":34667,"vw":8.824454},{"c":8.79,"h":8.84,"l":8.78,"n":21,"o":8.84,"t":"2026-10-15T21:10:00Z","v":25985,"vw":8.821015},{"c":8.75,"h":8.8694,"l":8.75,"n":14,"o":8.8,"t":"2026-10-15T21:15:00Z","v":11109,"vw":8.798889},{"c":8.71,"h":8.73,"l":8.7006,"n":18,"o":8.73,"t":"2026-10-15T21:20:00Z","v":4261,"vw":8.705718},{"c":8.72,"h":8.72,"l":8.7048,"n":6,"o":8.72,"t":"2026-10-15T21:25:00Z","v":677,"vw":8.717436},{"c":8.6808,"h":8.6808,"l":8.6808,"n":2,"o":8.6808,"t":"2026-10-15T21:30:00Z","v":1457,"vw":8.6808},{"c":8.7507,"h":8.7507,"l":8.7507,"n":1,"o":8.7507,"t":"2026-10-15T21:35:00Z","v":200,"vw":8.7507},{"c":8.65,"h":8.6801,"l":8.64,"n":7,"o":8.6801,"t":"2026-10-15T21:40:00Z","v":5757,"vw":8.651398},{"c":8.65,"h":8.66,"l":8.642,"n":15,"o":8.65,"t":"2026-10-15T21:45:00Z","v":2964,"vw":8.657827},{"c":8.6504,"h":8.6504,"l":8.6504,"n":1,"o":8.6504,"t":"2026-10-15T21:50:00Z","v":300,"vw":8.6504},{"c":8.65,"h":8.661,"l":8.65,"n":3,"o":8.661,"t":"2026-10-15T21:55:00Z","v":810,"vw":8.651465},{"c":8.64,"h":8.67,"l":8.63,"n":10,"o":8.67,"t":"2026-10-15T22:00:00Z","v":3648,"vw":8.637406},{"c":8.63,"h":8.63,"l":8.62,"n":25,"o":8.63,"t":"2026-10-15T22:05:00Z","v":9919,"vw":8.629697},{"c":8.64,"h":8.64,"l":8.63,"n":3,"o":8.64,"t":"2026-10-15T22:10:00Z","v":368,"vw":8.635924},{"c":8.65,"h":8.6501,"l":8.63,"n":8,"o":8.63,"t":"2026-10-15T22:15:00Z","v":14092,"vw":8.642308},{"c":8.66,"h":8.6631,"l":8.66,"n":7,"o":8.6631,"t":"2026-10-15T22:20:00Z","v":799,"vw":8.661976},{"c":8.66,"h":8.6854,"l":8.66,"n":6,"o":8.66,"t":"2026-10-15T22:25:00Z","v":2180,"vw":8.669637},{"c":8.71,"h":8.71,"l":8.6854,"n":8,"o":8.6854,"t":"2026-10-15T22:30:00Z","v":1240,"vw":8.705596},{"c":8.7069,"h":8.7069,"l":8.69,"n":4,"o":8.69,"t":"2026-10-15T22:40:00Z","v":3524,"vw":8.704981},{"c":8.72,"h":8.72,"l":8.68,"n":7,"o":8.68,"t":"2026-10-15T22:45:00Z","v":973,"vw":8.70718},{"c":8.74,"h":8.74,"l":8.73,"n":5,"o":8.73,"t":"2026-10-15T22:50:00Z","v":1383,"vw":8.736956},{"c":8.74,"h":8.76,"l":8.73,"n":10,"o":8.7394,"t":"2026-10-15T22:55:00Z","v":7709,"vw":8.742675},{"c":8.7668,"h":8.7668,"l":8.76,"n":4,"o":8.76,"t":"2026-10-15T23:00:00Z","v":10000,"vw":8.76544},{"c":8.7604,"h":8.77,"l":8.74,"n":6,"o":8.74,"t":"2026-10-15T23:05:00Z","v":1756,"vw":8.75065},{"c":8.74,"h":8.76,"l":8.74,"n":2,"o":8.76,"t":"2026-10-15T23:10:00Z","v":2555,"vw":8.758434},{"c":8.74,"h":8.74,"l":8.72,"n":7,"o":8.72,"t":"2026-10-15T23:15:00Z","v":928,"vw":8.725882},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-15T23:20:00Z","v":126,"vw":8.77},{"c":8.75,"h":8.77,"l":8.75,"n":6,"o":8.76,"t":"2026-10-15T23:25:00Z","v":1018,"vw":8.761571},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-15T23:30:00Z","v":700,"vw":8.73},{"c":8.7664,"h":8.7664,"l":8.74,"n":5,"o":8.74,"t":"2026-10-15T23:35:00Z","v":1371,"vw":8.75256},{"c":8.78,"h":8.78,"l":8.7698,"n":11,"o":8.7698,"t":"2026-10-15T23:40:00Z","v":2319,"vw":8.772718},{"c":8.77,"h":8.7728,"l":8.77,"n":7,"o":8.77,"t":"2026-10-15T23:45:00Z","v":2661,"vw":8.770108},{"c":8.77,"h":8.8,"l":8.77,"n":21,"o":8.78,"t":"2026-10-15T23:50:00Z","v":12964,"vw":8.791524},{"c":8.7895,"h":8.7895,"l":8.77,"n":6,"o":8.77,"t":"2026-10-15T23:55:00Z","v":7955,"vw":8.780393},{"c":8.83,"h":8.84,"l":8.51,"n":325,"o":8.78,"t":"2026-10-16T08:00:00Z","v":122463,"vw":8.677736},{"c":8.81,"h":8.82,"l":8.6,"n":12,"o":8.71,"t":"2026-10-16T08:05:00Z","v":3834,"vw":8.71394},{"c":8.8595,"h":8.86,"l":8.79,"n":46,"o":8.79,"t":"2026-10-16T08:10:00Z","v":14853,"vw":8.843258},{"c":8.8396,"h":8.85,"l":8.81,"n":52,"o":8.84,"t":"2026-10-16T08:15:00Z","v":12049,"vw":8.826003},{"c":8.82,"h":8.82,"l":8.8097,"n":14,"o":8.81,"t":"2026-10-16T08:20:00Z","v":3754,"vw":8.813788},{"c":8.78,"h":8.81,"l":8.765,"n":81,"o":8.81,"t":"2026-10-16T08:25:00Z","v":14088,"vw":8.786327},{"c":8.78,"h":8.79,"l":8.77,"n":30,"o":8.78,"t":"2026-10-16T08:30:00Z","v":5168,"vw":8.781149},{"c":8.77,"h":8.79,"l":8.77,"n":26,"o":8.79,"t":"2026-10-16T08:35:00Z","v":3714,"vw":8.776611},{"c":8.76,"h":8.77,"l":8.74,"n":24,"o":8.77,"t":"2026-10-16T08:40:00Z","v":4840,"vw":8.757555},{"c":8.77,"h":8.77,"l":8.74,"n":40,"o":8.75,"t":"2026-10-16T08:45:00Z","v":6722,"vw":8.756863},{"c":8.78,"h":8.78,"l":8.77,"n":44,"o":8.77,"t":"2026-10-16T08:50:00Z","v":3328,"vw":8.771593},{"c":8.81,"h":8.81,"l":8.79,"n":26,"o":8.79,"t":"2026-10-16T08:55:00Z","v":2736,"vw":8.80219},{"c":8.81,"h":8.84,"l":8.81,"n":44,"o":8.83,"t":"2026-10-16T09:00:00Z","v":3956,"vw":8.832092},{"c":8.83,"h":8.83,"l":8.82,"n":4,"o":8.82,"t":"2026-10-16T09:05:00Z","v":600,"vw":8.823333},{"c":8.8,"h":8.83,"l":8.8,"n":8,"o":8.8299,"t":"2026-10-16T09:10:00Z","v":1744,"vw":8.824647},{"c":8.79,"h":8.81,"l":8.79,"n":44,"o":8.8,"t":"2026-10-16T09:15:00Z","v":6822,"vw":8.801081},{"c":8.79,"h":8.82,"l":8.79,"n":103,"o":8.8,"t":"2026-10-16T09:20:00Z","v":10478,"vw":8.798595},{"c":8.7805,"h":8.8,"l":8.7805,"n":9,"o":8.79,"t":"2026-10-16T09:25:00Z","v":1132,"vw":8.790945},{"c":8.8,"h":8.8,"l":8.79,"n":7,"o":8.79,"t":"2026-10-16T09:30:00Z","v":1087,"vw":8.795083},{"c":8.77,"h":8.79,"l":8.76,"n":30,"o":8.79,"t":"2026-10-16T09:35:00Z","v":3747,"vw":8.770088},{"c":8.81,"h":8.81,"l":8.77,"n":36,"o":8.77,"t":"2026-10-16T09:40:00Z","v":3565,"vw":8.778667},{"c":8.79,"h":8.8,"l":8.78,"n":49,"o":8.8,"t":"2026-10-16T09:45:00Z","v":6906,"vw":8.782885},{"c":8.81,"h":8.81,"l":8.77,"n":29,"o":8.77,"t":"2026-10-16T09:50:00Z","v":3134,"vw":8.797333},{"c":8.85,"h":8.85,"l":8.81,"n":17,"o":8.81,"t":"2026-10-16T09:55:00Z","v":4993,"vw":8.841008},{"c":8.85,"h":8.86,"l":8.84,"n":99,"o":8.84,"t":"2026-10-16T10:00:00Z","v":10825,"vw":8.845445},{"c":8.87,"h":8.88,"l":8.84,"n":47,"o":8.85,"t":"2026-10-16T10:05:00Z","v":6552,"vw":8.861686},{"c":8.85,"h":8.86,"l":8.85,"n":13,"o":8.86,"t":"2026-10-16T10:10:00Z","v":2022,"vw":8.851579},{"c":8.84,"h":8.84,"l":8.83,"n":15,"o":8.84,"t":"2026-10-16T10:15:00Z","v":1950,"vw":8.836366},{"c":8.8597,"h":8.86,"l":8.83,"n":11,"o":8.83,"t":"2026-10-16T10:20:00Z","v":1927,"vw":8.855789},{"c":8.88,"h":8.89,"l":8.8696,"n":57,"o":8.87,"t":"2026-10-16T10:25:00Z","v":9353,"vw":8.878418},{"c":8.87,"h":8.89,"l":8.87,"n":50,"o":8.87,"t":"2026-10-16T10:30:00Z","v":5577,"vw":8.879898},{"c":8.86,"h":8.88,"l":8.86,"n":115,"o":8.87,"t":"2026-10-16T10:35:00Z","v":17517,"vw":8.865605},{"c":8.86,"h":8.86,"l":8.86,"n":30,"o":8.86,"t":"2026-10-16T10:40:00Z","v":8901,"vw":8.86},{"c":8.8606,"h":8.88,"l":8.86,"n":12,"o":8.86,"t":"2026-10-16T10:45:00Z","v":1753,"vw":8.864916},{"c":8.92,"h":8.92,"l":8.85,"n":103,"o":8.87,"t":"2026-10-16T10:50:00Z","v":14644,"vw":8.891276},{"c":8.92,"h":8.92,"l":8.9,"n":57,"o":8.92,"t":"2026-10-16T10:55:00Z","v":7547,"vw":8.910292},{"c":8.95,"h":9.02,"l":8.93,"n":998,"o":8.93,"t":"2026-10-16T11:00:00Z","v":260585,"vw":8.975609},{"c":8.97,"h":9,"l":8.96,"n":57,"o":8.96,"t":"2026-10-16T11:05:00Z","v":17262,"vw":8.981557},{"c":8.93,"h":8.97,"l":8.91,"n":55,"o":8.97,"t":"2026-10-16T11:10:00Z","v":9145,"vw":8.942675},{"c":8.94,"h":8.97,"l":8.94,"n":70,"o":8.96,"t":"2026-10-16T11:15:00Z","v":13584,"vw":8.956628},{"c":8.97,"h":8.98,"l":8.9415,"n":37,"o":8.9415,"t":"2026-10-16T11:20:00Z","v":6351,"vw":8.967548},{"c":8.9701,"h":8.99,"l":8.97,"n":35,"o":8.97,"t":"2026-10-16T11:25:00Z","v":4540,"vw":8.974954},{"c":9,"h":9.01,"l":8.9798,"n":38,"o":8.98,"t":"2026-10-16T11:30:00Z","v":11259,"vw":8.986538},{"c":9.01,"h":9.01,"l":8.98,"n":58,"o":8.99,"t":"2026-10-16T11:35:00Z","v":8580,"vw":8.997944},{"c":9.02,"h":9.03,"l":9,"n":55,"o":9.02,"t":"2026-10-16T11:40:00Z","v":7833,"vw":9.016996},{"c":9.01,"h":9.02,"l":9,"n":32,"o":9.0198,"t":"2026-10-16T11:45:00Z","v":5904,"vw":9.00636},{"c":8.9801,"h":9.0202,"l":8.98,"n":78,"o":9.02,"t":"2026-10-16T11:50:00Z","v":21437,"vw":9.00291},{"c":8.94,"h":8.98,"l":8.94,"n":25,"o":8.98,"t":"2026-10-16T11:55:00Z","v":6964,"vw":8.954467},{"c":8.91,"h":8.94,"l":8.91,"n":45,"o":8.94,"t":"2026-10-16T12:00:00Z","v":23181,"vw":8.928542},{"c":8.9,"h":8.91,"l":8.87,"n":62,"o":8.91,"t":"2026-10-16T12:05:00Z","v":32613,"vw":8.878658},{"c":8.94,"h":8.94,"l":8.8994,"n":68,"o":8.9,"t":"2026-10-16T12:10:00Z","v":16059,"vw":8.923826},{"c":8.9495,"h":8.9505,"l":8.94,"n":44,"o":8.94,"t":"2026-10-16T12:15:00Z","v":11557,"vw":8.948587},{"c":8.912,"h":8.9313,"l":8.91,"n":53,"o":8.9313,"t":"2026-10-16T12:20:00Z","v":19673,"vw":8.91895},{"c":8.92,"h":8.92,"l":8.91,"n":30,"o":8.91,"t":"2026-10-16T12:25:00Z","v":5880,"vw":8.916555},{"c":8.9099,"h":8.94,"l":8.9,"n":91,"o":8.92,"t":"2026-10-16T12:30:00Z","v":27130,"vw":8.912512},{"c":8.95,"h":8.9597,"l":8.91,"n":41,"o":8.91,"t":"2026-10-16T12:35:00Z","v":8482,"vw":8.934738},{"c":8.96,"h":8.96,"l":8.9201,"n":24,"o":8.94,"t":"2026-10-16T12:40:00Z","v":12262,"vw":8.946224},{"c":8.9796,"h":8.99,"l":8.95,"n":14,"o":8.95,"t":"2026-10-16T12:45:00Z","v":1760,"vw":8.97128},{"c":9.0096,"h":9.0096,"l":8.97,"n":23,"o":8.97,"t":"2026-10-16T12:50:00Z","v":14242,"vw":8.989322},{"c":8.991,"h":9,"l":8.99,"n":15,"o":8.9999,"t":"2026-10-16T12:55:00Z","v":5244,"vw":8.993736},{"c":9.01,"h":9.02,"l":8.99,"n":63,"o":8.99,"t":"2026-10-16T13:00:00Z","v":7244,"vw":9.005352},{"c":8.97,"h":9.0086,"l":8.9697,"n":45,"o":9,"t":"2026-10-16T13:05:00Z","v":16651,"vw":8.984365},{"c":8.96,"h":8.97,"l":8.9385,"n":61,"o":8.96,"t":"2026-10-16T13:10:00Z","v":30796,"vw":8.948726},{"c":9,"h":9.0097,"l":8.96,"n":49,"o":8.96,"t":"2026-10-16T13:15:00Z","v":15311,"vw":8.998874},{"c":8.9785,"h":9,"l":8.9596,"n":69,"o":9,"t":"2026-10-16T13:20:00Z","v":18486,"vw":8.97255},{"c":9.05,"h":9.05,"l":8.92,"n":421,"o":8.97,"t":"2026-10-16T13:25:00Z","v":43380,"vw":8.983907},{"c":9.13,"h":9.27,"l":9.065,"n":420,"o":9.07,"t":"2026-10-16T13:30:00Z","v":354391,"vw":9.174454},{"c":9.06,"h":9.2399,"l":9.045,"n":452,"o":9.1,"t":"2026-10-16T13:35:00Z","v":206029,"vw":9.153025},{"c":9.1,"h":9.19,"l":9.06,"n":321,"o":9.0692,"t":"2026-10-16T13:40:00Z","v":118443,"vw":9.12899},{"c":9.22,"h":9.26,"l":9.04,"n":436,"o":9.105,"t":"2026-10-16T13:45:00Z","v":322019,"vw":9.184232},{"c":9.26,"h":9.34,"l":9.185,"n":479,"o":9.2293,"t":"2026-10-16T13:50:00Z","v":320003,"vw":9.262213},{"c":9.25,"h":9.33,"l":9.2499,"n":265,"o":9.26,"t":"2026-10-16T13:55:00Z","v":138984,"vw":9.279188},{"c":9.175,"h":9.2901,"l":9.1601,"n":435,"o":9.26,"t":"2026-10-16T14:00:00Z","v":672844,"vw":9.217157},{"c":9.26,"h":9.26,"l":9.18,"n":238,"o":9.18,"t":"2026-10-16T14:05:00Z","v":194808,"vw":9.203976},{"c":9.19,"h":9.32,"l":9.18,"n":241,"o":9.26,"t":"2026-10-16T14:10:00Z","v":136009,"vw":9.275505},{"c":9.2401,"h":9.25,"l":9.175,"n":151,"o":9.18,"t":"2026-10-16T14:15:00Z","v":112955,"vw":9.197746},{"c":9.22,"h":9.26,"l":9.19,"n":147,"o":9.23,"t":"2026-10-16T14:20:00Z","v":178522,"vw":9.234893},{"c":9.2,"h":9.23,"l":9.2,"n":66,"o":9.21,"t":"2026-10-16T14:25:00Z","v":76651,"vw":9.210733},{"c":9.11,"h":9.23,"l":9.0928,"n":183,"o":9.21,"t":"2026-10-16T14:30:00Z","v":132146,"vw":9.136975},{"c":9.045,"h":9.11,"l":9.045,"n":141,"o":9.11,"t":"2026-10-16T14:35:00Z","v":98400,"vw":9.072589},{"c":9.06,"h":9.105,"l":9.02,"n":167,"o":9.045,"t":"2026-10-16T14:40:00Z","v":99971,"vw":9.062088},{"c":9.07,"h":9.0907,"l":9.0607,"n":72,"o":9.065,"t":"2026-10-16T14:45:00Z","v":15791,"vw":9.082931},{"c":9.16,"h":9.16,"l":9.04,"n":95,"o":9.0751,"t":"2026-10-16T14:50:00Z","v":53308,"vw":9.128469},{"c":9.085,"h":9.16,"l":9.085,"n":90,"o":9.15,"t":"2026-10-16T14:55:00Z","v":58355,"vw":9.12615},{"c":9.1899,"h":9.1899,"l":9.09,"n":96,"o":9.09,"t":"2026-10-16T15:00:00Z","v":56804,"vw":9.158837},{"c":9.28,"h":9.28,"l":9.18,"n":157,"o":9.19,"t":"2026-10-16T15:05:00Z","v":142380,"vw":9.260937},{"c":9.245,"h":9.31,"l":9.24,"n":167,"o":9.29,"t":"2026-10-16T15:10:00Z","v":176103,"vw":9.272034},{"c":9.195,"h":9.245,"l":9.19,"n":84,"o":9.245,"t":"2026-10-16T15:15:00Z","v":58590,"vw":9.209774},{"c":9.1973,"h":9.26,"l":9.175,"n":87,"o":9.175,"t":"2026-10-16T15:20:00Z","v":49772,"vw":9.217519},{"c":9.19,"h":9.2,"l":9.17,"n":95,"o":9.19,"t":"2026-10-16T15:25:00Z","v":53409,"vw":9.184191},{"c":9.135,"h":9.18,"l":9.112,"n":69,"o":9.18,"t":"2026-10-16T15:30:00Z","v":46604,"vw":9.140757},{"c":9.165,"h":9.18,"l":9.125,"n":66,"o":9.125,"t":"2026-10-16T15:35:00Z","v":28162,"vw":9.151232},{"c":9.17,"h":9.19,"l":9.155,"n":50,"o":9.169,"t":"2026-10-16T15:40:00Z","v":15661,"vw":9.176085},{"c":9.17,"h":9.17,"l":9.15,"n":71,"o":9.17,"t":"2026-10-16T15:45:00Z","v":66793,"vw":9.154542},{"c":9.211,"h":9.2193,"l":9.155,"n":56,"o":9.1594,"t":"2026-10-16T15:50:00Z","v":85945,"vw":9.197743},{"c":9.2495,"h":9.2495,"l":9.2092,"n":52,"o":9.22,"t":"2026-10-16T15:55:00Z","v":53609,"vw":9.224481},{"c":9.2401,"h":9.28,"l":9.23,"n":129,"o":9.25,"t":"2026-10-16T16:00:00Z","v":132111,"vw":9.253309},{"c":9.27,"h":9.28,"l":9.24,"n":67,"o":9.25,"t":"2026-10-16T16:05:00Z","v":54069,"vw":9.258532},{"c":9.19,"h":9.27,"l":9.19,"n":70,"o":9.26,"t":"2026-10-16T16:10:00Z","v":62060,"vw":9.226507},{"c":9.22,"h":9.2398,"l":9.19,"n":77,"o":9.2,"t":"2026-10-16T16:15:00Z","v":89342,"vw":9.215131},{"c":9.195,"h":9.22,"l":9.1903,"n":35,"o":9.22,"t":"2026-10-16T16:20:00Z","v":12871,"vw":9.205908},{"c":9.19,"h":9.21,"l":9.1829,"n":38,"o":9.2,"t":"2026-10-16T16:25:00Z","v":20067,"vw":9.196488},{"c":9.2199,"h":9.23,"l":9.2,"n":57,"o":9.2,"t":"2026-10-16T16:30:00Z","v":35303,"vw":9.216254},{"c":9.18,"h":9.225,"l":9.15,"n":69,"o":9.21,"t":"2026-10-16T16:35:00Z","v":38417,"vw":9.17629},{"c":9.1926,"h":9.23,"l":9.1829,"n":40,"o":9.1899,"t":"2026-10-16T16:40:00Z","v":34120,"vw":9.208032},{"c":9.22,"h":9.23,"l":9.19,"n":59,"o":9.19,"t":"2026-10-16T16:45:00Z","v":27352,"vw":9.206426},{"c":9.2131,"h":9.2205,"l":9.21,"n":26,"o":9.22,"t":"2026-10-16T16:50:00Z","v":18396,"vw":9.21394},{"c":9.215,"h":9.2399,"l":9.21,"n":37,"o":9.22,"t":"2026-10-16T16:55:00Z","v":38666,"vw":9.2286},{"c":9.2699,"h":9.27,"l":9.2,"n":103,"o":9.22,"t":"2026-10-16T17:00:00Z","v":49758,"vw":9.233934},{"c":9.25,"h":9.29,"l":9.25,"n":144,"o":9.27,"t":"2026-10-16T17:05:00Z","v":255105,"vw":9.274767},{"c":9.27,"h":9.28,"l":9.235,"n":180,"o":9.26,"t":"2026-10-16T17:10:00Z","v":264032,"vw":9.268591},{"c":9.365,"h":9.37,"l":9.26,"n":217,"o":9.26,"t":"2026-10-16T17:15:00Z","v":129422,"vw":9.319278},{"c":9.31,"h":9.36,"l":9.31,"n":118,"o":9.36,"t":"2026-10-16T17:20:00Z","v":67408,"vw":9.331852},{"c":9.2699,"h":9.335,"l":9.24,"n":149,"o":9.3,"t":"2026-10-16T17:25:00Z","v":58183,"vw":9.280299},{"c":9.251,"h":9.291,"l":9.25,"n":88,"o":9.265,"t":"2026-10-16T17:30:00Z","v":31576,"vw":9.261638},{"c":9.255,"h":9.27,"l":9.2301,"n":86,"o":9.25,"t":"2026-10-16T17:35:00Z","v":35675,"vw":9.25025},{"c":9.205,"h":9.2593,"l":9.165,"n":149,"o":9.2593,"t":"2026-10-16T17:40:00Z","v":72346,"vw":9.199359},{"c":9.245,"h":9.25,"l":9.185,"n":74,"o":9.205,"t":"2026-10-16T17:45:00Z","v":53091,"vw":9.223032},{"c":9.26,"h":9.265,"l":9.2301,"n":55,"o":9.2301,"t":"2026-10-16T17:50:00Z","v":27976,"vw":9.256316},{"c":9.275,"h":9.295,"l":9.26,"n":87,"o":9.26,"t":"2026-10-16T17:55:00Z","v":51728,"vw":9.276028},{"c":9.32,"h":9.32,"l":9.2671,"n":109,"o":9.28,"t":"2026-10-16T18:00:00Z","v":59015,"vw":9.299931},{"c":9.285,"h":9.32,"l":9.285,"n":56,"o":9.305,"t":"2026-10-16T18:05:00Z","v":49692,"vw":9.305118},{"c":9.285,"h":9.31,"l":9.27,"n":22,"o":9.295,"t":"2026-10-16T18:10:00Z","v":5434,"vw":9.288932},{"c":9.32,"h":9.328,"l":9.2798,"n":33,"o":9.28,"t":"2026-10-16T18:15:00Z","v":14317,"vw":9.311433},{"c":9.305,"h":9.3399,"l":9.3017,"n":69,"o":9.32,"t":"2026-10-16T18:20:00Z","v":49668,"vw":9.320112},{"c":9.29,"h":9.3198,"l":9.285,"n":22,"o":9.3,"t":"2026-10-16T18:25:00Z","v":4096,"vw":9.303906},{"c":9.3,"h":9.33,"l":9.3,"n":41,"o":9.31,"t":"2026-10-16T18:30:00Z","v":20557,"vw":9.305754},{"c":9.3003,"h":9.32,"l":9.2925,"n":41,"o":9.295,"t":"2026-10-16T18:35:00Z","v":8091,"vw":9.30285},{"c":9.345,"h":9.35,"l":9.285,"n":61,"o":9.285,"t":"2026-10-16T18:40:00Z","v":22809,"vw":9.322148},{"c":9.35,"h":9.385,"l":9.3399,"n":104,"o":9.3399,"t":"2026-10-16T18:45:00Z","v":36158,"vw":9.362874},{"c":9.375,"h":9.3875,"l":9.35,"n":55,"o":9.35,"t":"2026-10-16T18:50:00Z","v":17746,"vw":9.372306},{"c":9.4,"h":9.4479,"l":9.385,"n":183,"o":9.385,"t":"2026-10-16T18:55:00Z","v":73313,"vw":9.415318},{"c":9.455,"h":9.46,"l":9.405,"n":106,"o":9.41,"t":"2026-10-16T19:00:00Z","v":49840,"vw":9.439596},{"c":9.485,"h":9.545,"l":9.43,"n":254,"o":9.4594,"t":"2026-10-16T19:05:00Z","v":99177,"vw":9.492992},{"c":9.43,"h":9.49,"l":9.42,"n":205,"o":9.49,"t":"2026-10-16T19:10:00Z","v":146147,"vw":9.45014},{"c":9.465,"h":9.49,"l":9.42,"n":143,"o":9.42,"t":"2026-10-16T19:15:00Z","v":66179,"vw":9.463455},{"c":9.45,"h":9.46,"l":9.39,"n":149,"o":9.455,"t":"2026-10-16T19:20:00Z","v":112965,"vw":9.416447},{"c":9.42,"h":9.46,"l":9.42,"n":84,"o":9.45,"t":"2026-10-16T19:25:00Z","v":38265,"vw":9.444927},{"c":9.46,"h":9.4803,"l":9.4004,"n":128,"o":9.42,"t":"2026-10-16T19:30:00Z","v":56255,"vw":9.438889},{"c":9.5,"h":9.53,"l":9.46,"n":155,"o":9.4701,"t":"2026-10-16T19:35:00Z","v":187913,"vw":9.491566},{"c":9.56,"h":9.56,"l":9.47,"n":208,"o":9.505,"t":"2026-10-16T19:40:00Z","v":122687,"vw":9.491354},{"c":9.595,"h":9.605,"l":9.55,"n":171,"o":9.56,"t":"2026-10-16T19:45:00Z","v":137103,"vw":9.572059},{"c":9.555,"h":9.6192,"l":9.5301,"n":242,"o":9.58,"t":"2026-10-16T19:50:00Z","v":161233,"vw":9.576342},{"c":9.57,"h":9.57,"l":9.5,"n":260,"o":9.55,"t":"2026-10-16T19:55:00Z","v":132651,"vw":9.528444},{"c":9.57,"h":9.6,"l":9.53,"n":19,"o":9.55,"t":"2026-10-16T20:00:00Z","v":9291,"vw":9.57099},{"c":9.555,"h":9.56,"l":9.555,"n":7,"o":9.56,"t":"2026-10-16T20:05:00Z","v":1260,"vw":9.557273},{"c":9.56,"h":9.581,"l":9.55,"n":35,"o":9.55,"t":"2026-10-16T20:10:00Z","v":9616,"vw":9.560505},{"c":9.6149,"h":9.62,"l":9.55,"n":27,"o":9.5823,"t":"2026-10-16T20:15:00Z","v":13346,"vw":9.589823},{"c":9.58,"h":9.6,"l":9.58,"n":17,"o":9.5804,"t":"2026-10-16T20:20:00Z","v":6656,"vw":9.592422},{"c":9.55,"h":9.58,"l":9.5377,"n":16,"o":9.58,"t":"2026-10-16T20:25:00Z","v":3260,"vw":9.553603},{"c":9.54,"h":9.55,"l":9.53,"n":8,"o":9.54,"t":"2026-10-16T20:30:00Z","v":18282,"vw":9.532706},{"c":9.54,"h":9.54,"l":9.5289,"n":8,"o":9.531,"t":"2026-10-16T20:35:00Z","v":6237,"vw":9.536733},{"c":9.5128,"h":9.5285,"l":9.511,"n":11,"o":9.5285,"t":"2026-10-16T20:40:00Z","v":3420,"vw":9.519524},{"c":9.54,"h":9.54,"l":9.5101,"n":10,"o":9.5101,"t":"2026-10-16T20:45:00Z","v":2156,"vw":9.520211},{"c":9.55,"h":9.55,"l":9.54,"n":6,"o":9.55,"t":"2026-10-16T20:50:00Z","v":2157,"vw":9.548845},{"c":9.58,"h":9.58,"l":9.54,"n":8,"o":9.54,"t":"2026-10-16T21:00:00Z","v":3460,"vw":9.550008},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-16T21:05:00Z","v":285,"vw":9.54},{"c":9.56,"h":9.57,"l":9.55,"n":7,"o":9.57,"t":"2026-10-16T21:10:00Z","v":15101,"vw":9.553973},{"c":9.54,"h":9.59,"l":9.54,"n":6,"o":9.54,"t":"2026-10-16T21:20:00Z","v":390,"vw":9.553333},{"c":9.52,"h":9.54,"l":9.511,"n":11,"o":9.54,"t":"2026-10-16T21:25:00Z","v":3190,"vw":9.522707},{"c":9.54,"h":9.55,"l":9.54,"n":10,"o":9.55,"t":"2026-10-16T21:30:00Z","v":1353,"vw":9.542823},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-16T21:35:00Z","v":200,"vw":9.55},{"c":9.5887,"h":9.5887,"l":9.55,"n":5,"o":9.55,"t":"2026-10-16T21:45:00Z","v":2830,"vw":9.570563},{"c":9.5797,"h":9.5833,"l":9.5776,"n":4,"o":9.5833,"t":"2026-10-16T21:50:00Z","v":2342,"vw":9.579922},{"c":9.56,"h":9.58,"l":9.51,"n":4,"o":9.58,"t":"2026-10-16T21:55:00Z","v":8840,"vw":9.566555},{"c":9.555,"h":9.56,"l":9.5122,"n":5,"o":9.56,"t":"2026-10-16T22:00:00Z","v":1495,"vw":9.527184},{"c":9.53,"h":9.53,"l":9.53,"n":3,"o":9.53,"t":"2026-10-16T22:05:00Z","v":2373,"vw":9.53},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-16T22:20:00Z","v":160,"vw":9.57},{"c":9.57,"h":9.58,"l":9.56,"n":15,"o":9.56,"t":"2026-10-16T22:25:00Z","v":4818,"vw":9.570208},{"c":9.62,"h":9.62,"l":9.58,"n":7,"o":9.58,"t":"2026-10-16T22:30:00Z","v":3864,"vw":9.602932},{"c":9.61,"h":9.6123,"l":9.6,"n":7,"o":9.6,"t":"2026-10-16T22:35:00Z","v":5163,"vw":9.610616},{"c":9.57,"h":9.5997,"l":9.57,"n":8,"o":9.5991,"t":"2026-10-16T22:40:00Z","v":2360,"vw":9.588029},{"c":9.55,"h":9.59,"l":9.55,"n":11,"o":9.59,"t":"2026-10-16T22:45:00Z","v":5208,"vw":9.559886},{"c":9.58,"h":9.58,"l":9.55,"n":7,"o":9.55,"t":"2026-10-16T22:50:00Z","v":6750,"vw":9.552579},{"c":9.6178,"h":9.6178,"l":9.6,"n":11,"o":9.6,"t":"2026-10-16T22:55:00Z","v":2082,"vw":9.606456},{"c":9.63,"h":9.63,"l":9.614,"n":14,"o":9.614,"t":"2026-10-16T23:00:00Z","v":2456,"vw":9.618178},{"c":9.65,"h":9.68,"l":9.625,"n":26,"o":9.625,"t":"2026-10-16T23:05:00Z","v":5175,"vw":9.665319},{"c":9.66,"h":9.66,"l":9.66,"n":7,"o":9.66,"t":"2026-10-16T23:10:00Z","v":911,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":7,"o":9.66,"t":"2026-10-16T23:15:00Z","v":1492,"vw":9.66},{"c":9.65,"h":9.65,"l":9.65,"n":4,"o":9.65,"t":"2026-10-16T23:20:00Z","v":192,"vw":9.65},{"c":9.62,"h":9.63,"l":9.62,"n":8,"o":9.63,"t":"2026-10-16T23:25:00Z","v":5612,"vw":9.624444},{"c":9.63,"h":9.63,"l":9.63,"n":3,"o":9.63,"t":"2026-10-16T23:30:00Z","v":2306,"vw":9.63},{"c":9.61,"h":9.6118,"l":9.61,"n":5,"o":9.6118,"t":"2026-10-16T23:35:00Z","v":3468,"vw":9.611103},{"c":9.62,"h":9.62,"l":9.6,"n":4,"o":9.6,"t":"2026-10-16T23:40:00Z","v":1132,"vw":9.604421},{"c":9.5176,"h":9.6,"l":9.51,"n":13,"o":9.6,"t":"2026-10-16T23:45:00Z","v":10848,"vw":9.528665},{"c":9.5205,"h":9.5791,"l":9.52,"n":8,"o":9.54,"t":"2026-10-16T23:50:00Z","v":3114,"vw":9.535525},{"c":9.54,"h":9.54,"l":9.52,"n":8,"o":9.52,"t":"2026-10-16T23:55:00Z","v":1820,"vw":9.533529},{"c":9.06,"h":9.2,"l":8.98,"n":484,"o":9.1198,"t":"2026-10-19T08:00:00Z","v":175743,"vw":9.073737},{"c":9.1,"h":9.11,"l":8.99,"n":29,"o":9.09,"t":"2026-10-19T08:05:00Z","v":8137,"vw":9.058608},{"c":9.14,"h":9.14,"l":9.14,"n":4,"o":9.14,"t":"2026-10-19T08:10:00Z","v":921,"vw":9.14},{"c":9.1514,"h":9.17,"l":9.13,"n":30,"o":9.13,"t":"2026-10-19T08:15:00Z","v":8925,"vw":9.151306},{"c":9.12,"h":9.17,"l":9.12,"n":8,"o":9.15,"t":"2026-10-19T08:20:00Z","v":2290,"vw":9.156692},{"c":9.08,"h":9.1,"l":9.08,"n":4,"o":9.1,"t":"2026-10-19T08:25:00Z","v":2800,"vw":9.092143},{"c":9.07,"h":9.07,"l":9.06,"n":11,"o":9.07,"t":"2026-10-19T08:30:00Z","v":3221,"vw":9.065},{"c":9.08,"h":9.09,"l":9.07,"n":37,"o":9.07,"t":"2026-10-19T08:40:00Z","v":8303,"vw":9.076225},{"c":9.08,"h":9.08,"l":9.06,"n":19,"o":9.07,"t":"2026-10-19T08:45:00Z","v":9584,"vw":9.066242},{"c":9.08,"h":9.08,"l":9.07,"n":37,"o":9.08,"t":"2026-10-19T08:50:00Z","v":7981,"vw":9.077799},{"c":9.1001,"h":9.1001,"l":9.08,"n":30,"o":9.08,"t":"2026-10-19T08:55:00Z","v":6607,"vw":9.093054},{"c":9.11,"h":9.13,"l":9.11,"n":10,"o":9.13,"t":"2026-10-19T09:00:00Z","v":1510,"vw":9.126085},{"c":9.09,"h":9.1,"l":9.09,"n":5,"o":9.1,"t":"2026-10-19T09:05:00Z","v":3800,"vw":9.098947},{"c":9.04,"h":9.08,"l":9.04,"n":55,"o":9.08,"t":"2026-10-19T09:15:00Z","v":9776,"vw":9.056289},{"c":9.04,"h":9.06,"l":9.04,"n":47,"o":9.04,"t":"2026-10-19T09:20:00Z","v":7898,"vw":9.049376},{"c":9.0395,"h":9.04,"l":9.03,"n":18,"o":9.03,"t":"2026-10-19T09:25:00Z","v":3630,"vw":9.031176},{"c":9.03,"h":9.03,"l":9.01,"n":31,"o":9.01,"t":"2026-10-19T09:30:00Z","v":5023,"vw":9.02246},{"c":9.04,"h":9.04,"l":9.0204,"n":7,"o":9.03,"t":"2026-10-19T09:35:00Z","v":1829,"vw":9.025909},{"c":9.01,"h":9.03,"l":9.01,"n":6,"o":9.03,"t":"2026-10-19T09:40:00Z","v":1505,"vw":9.019527},{"c":9.03,"h":9.03,"l":9.02,"n":8,"o":9.02,"t":"2026-10-19T09:45:00Z","v":2200,"vw":9.025909},{"c":9.01,"h":9.02,"l":9.01,"n":15,"o":9.02,"t":"2026-10-19T09:50:00Z","v":6700,"vw":9.018939},{"c":9.01,"h":9.01,"l":9,"n":30,"o":9.01,"t":"2026-10-19T09:55:00Z","v":8674,"vw":9.003646},{"c":8.96,"h":8.98,"l":8.95,"n":20,"o":8.98,"t":"2026-10-19T10:00:00Z","v":7378,"vw":8.965067},{"c":8.97,"h":8.975,"l":8.97,"n":3,"o":8.975,"t":"2026-10-19T10:05:00Z","v":430,"vw":8.972973},{"c":8.9705,"h":8.9705,"l":8.94,"n":23,"o":8.95,"t":"2026-10-19T10:10:00Z","v":6071,"vw":8.953171},{"c":9,"h":9,"l":8.97,"n":30,"o":8.97,"t":"2026-10-19T10:15:00Z","v":6025,"vw":8.989973},{"c":8.99,"h":9,"l":8.99,"n":19,"o":8.99,"t":"2026-10-19T10:20:00Z","v":6466,"vw":8.994715},{"c":9.0095,"h":9.01,"l":8.9901,"n":6,"o":8.9901,"t":"2026-10-19T10:25:00Z","v":1600,"vw":9.008694},{"c":8.98,"h":9.03,"l":8.98,"n":20,"o":9.02,"t":"2026-10-19T10:30:00Z","v":3568,"vw":9.00174},{"c":8.95,"h":8.99,"l":8.92,"n":85,"o":8.99,"t":"2026-10-19T10:35:00Z","v":23597,"vw":8.94977},{"c":8.91,"h":8.96,"l":8.9,"n":45,"o":8.96,"t":"2026-10-19T10:40:00Z","v":8158,"vw":8.932106},{"c":8.87,"h":8.9,"l":8.84,"n":52,"o":8.89,"t":"2026-10-19T10:45:00Z","v":12365,"vw":8.886275},{"c":8.85,"h":8.86,"l":8.8497,"n":160,"o":8.86,"t":"2026-10-19T10:50:00Z","v":63048,"vw":8.857161},{"c":8.855,"h":8.87,"l":8.85,"n":51,"o":8.86,"t":"2026-10-19T10:55:00Z","v":26210,"vw":8.856876},{"c":8.91,"h":8.91,"l":8.86,"n":217,"o":8.86,"t":"2026-10-19T11:00:00Z","v":99153,"vw":8.883986},{"c":8.92,"h":8.93,"l":8.8996,"n":71,"o":8.91,"t":"2026-10-19T11:05:00Z","v":31737,"vw":8.913668},{"c":8.93,"h":8.9397,"l":8.91,"n":26,"o":8.9202,"t":"2026-10-19T11:10:00Z","v":11872,"vw":8.925413},{"c":8.96,"h":8.97,"l":8.94,"n":84,"o":8.94,"t":"2026-10-19T11:15:00Z","v":30976,"vw":8.962913},{"c":8.94,"h":8.95,"l":8.94,"n":11,"o":8.95,"t":"2026-10-19T11:20:00Z","v":2975,"vw":8.948309},{"c":8.97,"h":8.97,"l":8.94,"n":12,"o":8.94,"t":"2026-10-19T11:25:00Z","v":9515,"vw":8.942965},{"c":9.04,"h":9.05,"l":8.98,"n":31,"o":8.98,"t":"2026-10-19T11:30:00Z","v":6442,"vw":9.027125},{"c":9.03,"h":9.04,"l":9.02,"n":132,"o":9.04,"t":"2026-10-19T11:35:00Z","v":98655,"vw":9.037699},{"c":8.99,"h":9.03,"l":8.99,"n":76,"o":9.03,"t":"2026-10-19T11:40:00Z","v":29736,"vw":9.021374},{"c":8.9515,"h":8.98,"l":8.95,"n":43,"o":8.98,"t":"2026-10-19T11:45:00Z","v":16020,"vw":8.968526},{"c":8.93,"h":8.9515,"l":8.93,"n":8,"o":8.9515,"t":"2026-10-19T11:50:00Z","v":2080,"vw":8.941067},{"c":8.9102,"h":8.93,"l":8.91,"n":18,"o":8.92,"t":"2026-10-19T11:55:00Z","v":3343,"vw":8.916136},{"c":8.89,"h":8.91,"l":8.88,"n":51,"o":8.8904,"t":"2026-10-19T12:00:00Z","v":15776,"vw":8.893916},{"c":8.86,"h":8.88,"l":8.8596,"n":63,"o":8.8747,"t":"2026-10-19T12:05:00Z","v":38273,"vw":8.870422},{"c":8.83,"h":8.8785,"l":8.82,"n":52,"o":8.8685,"t":"2026-10-19T12:10:00Z","v":16099,"vw":8.863851},{"c":8.85,"h":8.86,"l":8.81,"n":63,"o":8.81,"t":"2026-10-19T12:15:00Z","v":25060,"vw":8.828647},{"c":8.8615,"h":8.8615,"l":8.83,"n":40,"o":8.8584,"t":"2026-10-19T12:20:00Z","v":10941,"vw":8.843469},{"c":8.869,"h":8.869,"l":8.84,"n":29,"o":8.86,"t":"2026-10-19T12:25:00Z","v":8081,"vw":8.853169},{"c":8.84,"h":8.87,"l":8.84,"n":60,"o":8.86,"t":"2026-10-19T12:30:00Z","v":15537,"vw":8.852065},{"c":8.8597,"h":8.8597,"l":8.82,"n":68,"o":8.83,"t":"2026-10-19T12:35:00Z","v":21432,"vw":8.841817},{"c":8.88,"h":8.88,"l":8.86,"n":54,"o":8.87,"t":"2026-10-19T12:40:00Z","v":17533,"vw":8.869743},{"c":8.8504,"h":8.88,"l":8.85,"n":22,"o":8.88,"t":"2026-10-19T12:45:00Z","v":6255,"vw":8.866496},{"c":8.84,"h":8.8503,"l":8.84,"n":16,"o":8.85,"t":"2026-10-19T12:50:00Z","v":4045,"vw":8.843227},{"c":8.88,"h":8.88,"l":8.84,"n":61,"o":8.84,"t":"2026-10-19T12:55:00Z","v":20470,"vw":8.863176},{"c":8.83,"h":8.86,"l":8.83,"n":35,"o":8.86,"t":"2026-10-19T13:00:00Z","v":12211,"vw":8.841327},{"c":8.83,"h":8.83,"l":8.82,"n":18,"o":8.82,"t":"2026-10-19T13:05:00Z","v":5074,"vw":8.828688},{"c":8.81,"h":8.82,"l":8.7984,"n":61,"o":8.82,"t":"2026-10-19T13:10:00Z","v":33968,"vw":8.806464},{"c":8.73,"h":8.82,"l":8.73,"n":136,"o":8.8093,"t":"2026-10-19T13:15:00Z","v":46344,"vw":8.772087},{"c":8.73,"h":8.75,"l":8.71,"n":39,"o":8.73,"t":"2026-10-19T13:20:00Z","v":16480,"vw":8.737831},{"c":8.79,"h":8.82,"l":8.73,"n":254,"o":8.74,"t":"2026-10-19T13:25:00Z","v":80741,"vw":8.773047},{"c":8.86,"h":8.9097,"l":8.7,"n":570,"o":8.8,"t":"2026-10-19T13:30:00Z","v":355882,"vw":8.790504},{"c":8.855,"h":8.95,"l":8.77,"n":532,"o":8.83,"t":"2026-10-19T13:35:00Z","v":207257,"vw":8.861971},{"c":8.8206,"h":8.94,"l":8.74,"n":355,"o":8.855,"t":"2026-10-19T13:40:00Z","v":170775,"vw":8.830512},{"c":8.73,"h":8.8499,"l":8.73,"n":200,"o":8.8301,"t":"2026-10-19T13:45:00Z","v":73001,"vw":8.768986},{"c":8.775,"h":8.78,"l":8.6417,"n":464,"o":8.7171,"t":"2026-10-19T13:50:00Z","v":349124,"vw":8.728186},{"c":8.88,"h":8.9099,"l":8.79,"n":227,"o":8.79,"t":"2026-10-19T13:55:00Z","v":103583,"vw":8.837182},{"c":9.03,"h":9.0703,"l":8.86,"n":330,"o":8.86,"t":"2026-10-19T14:00:00Z","v":195236,"vw":8.968802},{"c":8.94,"h":9.0399,"l":8.91,"n":289,"o":9.0399,"t":"2026-10-19T14:05:00Z","v":162071,"vw":8.947842},{"c":8.805,"h":8.94,"l":8.79,"n":216,"o":8.925,"t":"2026-10-19T14:10:00Z","v":126938,"vw":8.883075},{"c":8.7599,"h":8.8155,"l":8.715,"n":181,"o":8.805,"t":"2026-10-19T14:15:00Z","v":122279,"vw":8.763631},{"c":8.73,"h":8.75,"l":8.695,"n":127,"o":8.74,"t":"2026-10-19T14:20:00Z","v":48707,"vw":8.717646},{"c":8.755,"h":8.7699,"l":8.7098,"n":89,"o":8.7306,"t":"2026-10-19T14:25:00Z","v":46592,"vw":8.731699},{"c":8.8,"h":8.8405,"l":8.7525,"n":158,"o":8.76,"t":"2026-10-19T14:30:00Z","v":117281,"vw":8.81981},{"c":8.78,"h":8.825,"l":8.7326,"n":79,"o":8.775,"t":"2026-10-19T14:35:00Z","v":38818,"vw":8.778251},{"c":8.755,"h":8.78,"l":8.73,"n":52,"o":8.775,"t":"2026-10-19T14:40:00Z","v":19797,"vw":8.755152},{"c":8.725,"h":8.75,"l":8.675,"n":148,"o":8.75,"t":"2026-10-19T14:45:00Z","v":74239,"vw":8.697208},{"c":8.74,"h":8.77,"l":8.7395,"n":81,"o":8.745,"t":"2026-10-19T14:50:00Z","v":51196,"vw":8.749404},{"c":8.745,"h":8.7498,"l":8.69,"n":71,"o":8.7301,"t":"2026-10-19T14:55:00Z","v":45473,"vw":8.708369},{"c":8.72,"h":8.76,"l":8.72,"n":42,"o":8.75,"t":"2026-10-19T15:00:00Z","v":34826,"vw":8.749578},{"c":8.64,"h":8.7104,"l":8.61,"n":252,"o":8.7104,"t":"2026-10-19T15:05:00Z","v":190374,"vw":8.656033},{"c":8.6901,"h":8.7002,"l":8.65,"n":57,"o":8.655,"t":"2026-10-19T15:10:00Z","v":21703,"vw":8.669269},{"c":8.5901,"h":8.69,"l":8.5901,"n":178,"o":8.69,"t":"2026-10-19T15:15:00Z","v":108903,"vw":8.617041},{"c":8.54,"h":8.5966,"l":8.525,"n":271,"o":8.595,"t":"2026-10-19T15:20:00Z","v":164597,"vw":8.556463},{"c":8.56,"h":8.5699,"l":8.51,"n":126,"o":8.52,"t":"2026-10-19T15:25:00Z","v":72960,"vw":8.549856},{"c":8.56,"h":8.59,"l":8.535,"n":88,"o":8.5599,"t":"2026-10-19T15:30:00Z","v":73889,"vw":8.564576},{"c":8.56,"h":8.562,"l":8.53,"n":44,"o":8.5563,"t":"2026-10-19T15:35:00Z","v":26989,"vw":8.541971},{"c":8.5471,"h":8.57,"l":8.54,"n":29,"o":8.54,"t":"2026-10-19T15:40:00Z","v":12812,"vw":8.550759},{"c":8.56,"h":8.5601,"l":8.541,"n":46,"o":8.56,"t":"2026-10-19T15:45:00Z","v":18504,"vw":8.556596},{"c":8.57,"h":8.57,"l":8.5201,"n":57,"o":8.5505,"t":"2026-10-19T15:50:00Z","v":43368,"vw":8.551377},{"c":8.605,"h":8.6055,"l":8.5699,"n":56,"o":8.57,"t":"2026-10-19T15:55:00Z","v":36626,"vw":8.584444},{"c":8.6405,"h":8.67,"l":8.6,"n":69,"o":8.61,"t":"2026-10-19T16:00:00Z","v":37769,"vw":8.650727},{"c":8.6799,"h":8.68,"l":8.645,"n":50,"o":8.6492,"t":"2026-10-19T16:05:00Z","v":109560,"vw":8.665687},{"c":8.68,"h":8.68,"l":8.655,"n":43,"o":8.6705,"t":"2026-10-19T16:10:00Z","v":24679,"vw":8.671081},{"c":8.73,"h":8.73,"l":8.67,"n":50,"o":8.68,"t":"2026-10-19T16:15:00Z","v":17730,"vw":8.701605},{"c":8.74,"h":8.75,"l":8.72,"n":65,"o":8.725,"t":"2026-10-19T16:20:00Z","v":29143,"vw":8.736625},{"c":8.82,"h":8.82,"l":8.7416,"n":82,"o":8.7416,"t":"2026-10-19T16:25:00Z","v":29247,"vw":8.79285},{"c":8.845,"h":8.875,"l":8.84,"n":133,"o":8.84,"t":"2026-10-19T16:30:00Z","v":71882,"vw":8.862667},{"c":8.87,"h":8.87,"l":8.81,"n":85,"o":8.835,"t":"2026-10-19T16:35:00Z","v":122035,"vw":8.827915},{"c":8.825,"h":8.8699,"l":8.8201,"n":81,"o":8.865,"t":"2026-10-19T16:40:00Z","v":32138,"vw":8.832539},{"c":8.92,"h":8.92,"l":8.83,"n":53,"o":8.83,"t":"2026-10-19T16:45:00Z","v":39244,"vw":8.881484},{"c":8.95,"h":8.95,"l":8.915,"n":86,"o":8.9201,"t":"2026-10-19T16:50:00Z","v":30584,"vw":8.938228},{"c":8.94,"h":8.95,"l":8.905,"n":53,"o":8.95,"t":"2026-10-19T16:55:00Z","v":21821,"vw":8.920503},{"c":8.91,"h":8.94,"l":8.905,"n":37,"o":8.94,"t":"2026-10-19T17:00:00Z","v":11655,"vw":8.927537},{"c":8.9494,"h":8.95,"l":8.9,"n":35,"o":8.92,"t":"2026-10-19T17:05:00Z","v":13671,"vw":8.917496},{"c":8.92,"h":8.95,"l":8.9142,"n":47,"o":8.95,"t":"2026-10-19T17:10:00Z","v":71154,"vw":8.922132},{"c":8.965,"h":8.97,"l":8.915,"n":34,"o":8.93,"t":"2026-10-19T17:15:00Z","v":10659,"vw":8.94417},{"c":8.9901,"h":9.01,"l":8.97,"n":116,"o":8.97,"t":"2026-10-19T17:20:00Z","v":48232,"vw":8.993801},{"c":8.965,"h":9.0099,"l":8.9601,"n":53,"o":8.99,"t":"2026-10-19T17:25:00Z","v":27315,"vw":8.974695},{"c":9.005,"h":9.005,"l":8.98,"n":44,"o":8.985,"t":"2026-10-19T17:30:00Z","v":26643,"vw":8.994972},{"c":8.985,"h":9.01,"l":8.985,"n":25,"o":9,"t":"2026-10-19T17:35:00Z","v":20150,"vw":8.995727},{"c":9.005,"h":9.0173,"l":8.98,"n":57,"o":8.99,"t":"2026-10-19T17:40:00Z","v":39097,"vw":9.005087},{"c":9.005,"h":9.04,"l":9.005,"n":147,"o":9.0159,"t":"2026-10-19T17:45:00Z","v":101817,"vw":9.029192},{"c":9.0057,"h":9.015,"l":8.99,"n":77,"o":9.015,"t":"2026-10-19T17:50:00Z","v":42499,"vw":9.001552},{"c":8.9401,"h":9.025,"l":8.935,"n":68,"o":9.01,"t":"2026-10-19T17:55:00Z","v":37957,"vw":8.991367},{"c":8.9899,"h":9.0199,"l":8.9265,"n":54,"o":8.9265,"t":"2026-10-19T18:00:00Z","v":18880,"vw":8.95831},{"c":8.98,"h":9,"l":8.9794,"n":69,"o":8.9794,"t":"2026-10-19T18:05:00Z","v":100303,"vw":8.989109},{"c":8.98,"h":8.99,"l":8.975,"n":17,"o":8.975,"t":"2026-10-19T18:10:00Z","v":14960,"vw":8.986133},{"c":8.975,"h":8.995,"l":8.9614,"n":29,"o":8.995,"t":"2026-10-19T18:15:00Z","v":24635,"vw":8.971699},{"c":9.0292,"h":9.0299,"l":8.9701,"n":35,"o":8.98,"t":"2026-10-19T18:20:00Z","v":36021,"vw":9.000601},{"c":9.02,"h":9.0592,"l":9.015,"n":55,"o":9.015,"t":"2026-10-19T18:25:00Z","v":27730,"vw":9.034656},{"c":9.0699,"h":9.0699,"l":9.015,"n":38,"o":9.015,"t":"2026-10-19T18:30:00Z","v":13137,"vw":9.020976},{"c":9.015,"h":9.07,"l":9.01,"n":46,"o":9.07,"t":"2026-10-19T18:35:00Z","v":32852,"vw":9.037369},{"c":8.96,"h":9.01,"l":8.96,"n":33,"o":9.01,"t":"2026-10-19T18:40:00Z","v":50013,"vw":8.968956},{"c":8.955,"h":8.97,"l":8.945,"n":49,"o":8.9671,"t":"2026-10-19T18:45:00Z","v":35924,"vw":8.95244},{"c":8.975,"h":8.975,"l":8.945,"n":33,"o":8.959,"t":"2026-10-19T18:50:00Z","v":34182,"vw":8.95447},{"c":8.96,"h":8.97,"l":8.96,"n":16,"o":8.965,"t":"2026-10-19T18:55:00Z","v":1577,"vw":8.967654},{"c":8.93,"h":8.9599,"l":8.92,"n":26,"o":8.9599,"t":"2026-10-19T19:00:00Z","v":13906,"vw":8.936326},{"c":8.93,"h":8.95,"l":8.895,"n":38,"o":8.9118,"t":"2026-10-19T19:05:00Z","v":19642,"vw":8.913342},{"c":8.96,"h":8.96,"l":8.93,"n":24,"o":8.94,"t":"2026-10-19T19:10:00Z","v":10283,"vw":8.939344},{"c":8.885,"h":8.955,"l":8.885,"n":34,"o":8.9501,"t":"2026-10-19T19:15:00Z","v":13851,"vw":8.924105},{"c":8.84,"h":8.9,"l":8.84,"n":94,"o":8.8801,"t":"2026-10-19T19:20:00Z","v":27762,"vw":8.85899},{"c":8.8799,"h":8.88,"l":8.85,"n":47,"o":8.85,"t":"2026-10-19T19:25:00Z","v":20176,"vw":8.864745},{"c":8.845,"h":8.87,"l":8.83,"n":43,"o":8.87,"t":"2026-10-19T19:30:00Z","v":42123,"vw":8.846488},{"c":8.8,"h":8.84,"l":8.78,"n":73,"o":8.84,"t":"2026-10-19T19:35:00Z","v":27565,"vw":8.80432},{"c":8.83,"h":8.8319,"l":8.7803,"n":46,"o":8.81,"t":"2026-10-19T19:40:00Z","v":53924,"vw":8.801625},{"c":8.8399,"h":8.845,"l":8.8201,"n":55,"o":8.8294,"t":"2026-10-19T19:45:00Z","v":35528,"vw":8.832576},{"c":8.96,"h":8.995,"l":8.84,"n":120,"o":8.84,"t":"2026-10-19T19:50:00Z","v":118926,"vw":8.939854},{"c":8.99,"h":9,"l":8.95,"n":147,"o":8.95,"t":"2026-10-19T19:55:00Z","v":63876,"vw":8.980231},{"c":8.99,"h":8.9954,"l":8.96,"n":10,"o":8.96,"t":"2026-10-19T20:00:00Z","v":9223,"vw":8.97726},{"c":8.9995,"h":8.9995,"l":8.9803,"n":4,"o":8.9803,"t":"2026-10-19T20:05:00Z","v":1050,"vw":8.987991},{"c":8.9707,"h":8.9707,"l":8.9707,"n":1,"o":8.9707,"t":"2026-10-19T20:10:00Z","v":500,"vw":8.9707},{"c":8.99,"h":9,"l":8.97,"n":9,"o":8.97,"t":"2026-10-19T20:15:00Z","v":2453,"vw":8.995792},{"c":8.99,"h":9,"l":8.99,"n":4,"o":8.999,"t":"2026-10-19T20:20:00Z","v":3630,"vw":8.998283},{"c":8.985,"h":8.985,"l":8.985,"n":2,"o":8.985,"t":"2026-10-19T20:25:00Z","v":200,"vw":8.985},{"c":8.971,"h":8.99,"l":8.971,"n":5,"o":8.99,"t":"2026-10-19T20:30:00Z","v":748,"vw":8.984262},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-19T20:35:00Z","v":500,"vw":8.96},{"c":8.97,"h":8.9703,"l":8.97,"n":4,"o":8.9703,"t":"2026-10-19T20:40:00Z","v":726,"vw":8.970124},{"c":8.979,"h":8.979,"l":8.979,"n":1,"o":8.979,"t":"2026-10-19T20:45:00Z","v":500,"vw":8.979},{"c":8.9666,"h":8.9666,"l":8.9604,"n":4,"o":8.9604,"t":"2026-10-19T20:55:00Z","v":2242,"vw":8.960927},{"c":8.971,"h":8.971,"l":8.9634,"n":2,"o":8.9634,"t":"2026-10-19T21:00:00Z","v":3606,"vw":8.963716},{"c":8.9604,"h":8.9604,"l":8.9604,"n":1,"o":8.9604,"t":"2026-10-19T21:15:00Z","v":726,"vw":8.9604},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-19T21:40:00Z","v":1000,"vw":8.96},{"c":8.99,"h":8.99,"l":8.989,"n":8,"o":8.989,"t":"2026-10-19T21:55:00Z","v":3863,"vw":8.989079},{"c":8.93,"h":8.931,"l":8.93,"n":4,"o":8.931,"t":"2026-10-19T22:25:00Z","v":939,"vw":8.930563},{"c":8.93,"h":8.93,"l":8.915,"n":9,"o":8.93,"t":"2026-10-19T22:30:00Z","v":6443,"vw":8.924664},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-19T22:45:00Z","v":100,"vw":8.93},{"c":8.9298,"h":8.9298,"l":8.88,"n":2,"o":8.88,"t":"2026-10-19T22:55:00Z","v":564,"vw":8.915319},{"c":8.8759,"h":8.8759,"l":8.8759,"n":2,"o":8.8759,"t":"2026-10-19T23:00:00Z","v":482,"vw":8.8759},{"c":8.9,"h":8.919,"l":8.9,"n":7,"o":8.9,"t":"2026-10-19T23:10:00Z","v":4317,"vw":8.915232},{"c":8.92,"h":8.92,"l":8.8471,"n":6,"o":8.8471,"t":"2026-10-19T23:15:00Z","v":4875,"vw":8.907304},{"c":8.9154,"h":8.9154,"l":8.9154,"n":1,"o":8.9154,"t":"2026-10-19T23:20:00Z","v":1000,"vw":8.9154},{"c":8.94,"h":8.94,"l":8.92,"n":9,"o":8.92,"t":"2026-10-19T23:30:00Z","v":1927,"vw":8.938947},{"c":8.9493,"h":8.9493,"l":8.9493,"n":1,"o":8.9493,"t":"2026-10-19T23:35:00Z","v":1000,"vw":8.9493},{"c":8.95,"h":8.96,"l":8.94,"n":4,"o":8.94,"t":"2026-10-19T23:40:00Z","v":1258,"vw":8.954682},{"c":8.99,"h":8.99,"l":8.97,"n":7,"o":8.99,"t":"2026-10-19T23:45:00Z","v":7571,"vw":8.984717},{"c":8.99,"h":9,"l":8.99,"n":3,"o":9,"t":"2026-10-19T23:50:00Z","v":10500,"vw":8.999143},{"c":9.01,"h":9.01,"l":9,"n":13,"o":9,"t":"2026-10-19T23:55:00Z","v":1835,"vw":9.006471},{"c":9.37,"h":9.44,"l":9.22,"n":966,"o":9.22,"t":"2026-10-20T08:00:00Z","v":327816,"vw":9.298205},{"c":9.41,"h":9.41,"l":9.23,"n":43,"o":9.3887,"t":"2026-10-20T08:05:00Z","v":12658,"vw":9.311297},{"c":9.39,"h":9.41,"l":9.39,"n":4,"o":9.41,"t":"2026-10-20T08:10:00Z","v":3125,"vw":9.409206},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-20T08:15:00Z","v":350,"vw":9.36},{"c":9.3594,"h":9.36,"l":9.355,"n":21,"o":9.36,"t":"2026-10-20T08:20:00Z","v":4154,"vw":9.359513},{"c":9.34,"h":9.36,"l":9.34,"n":20,"o":9.355,"t":"2026-10-20T08:30:00Z","v":2832,"vw":9.351116},{"c":9.3,"h":9.33,"l":9.3,"n":9,"o":9.33,"t":"2026-10-20T08:35:00Z","v":1232,"vw":9.306861},{"c":9.32,"h":9.32,"l":9.31,"n":5,"o":9.31,"t":"2026-10-20T08:40:00Z","v":1100,"vw":9.318182},{"c":9.3693,"h":9.3693,"l":9.33,"n":17,"o":9.33,"t":"2026-10-20T08:45:00Z","v":3769,"vw":9.352155},{"c":9.37,"h":9.38,"l":9.37,"n":11,"o":9.375,"t":"2026-10-20T08:50:00Z","v":1311,"vw":9.377579},{"c":9.38,"h":9.39,"l":9.38,"n":7,"o":9.38,"t":"2026-10-20T08:55:00Z","v":1750,"vw":9.380572},{"c":9.43,"h":9.435,"l":9.38,"n":41,"o":9.39,"t":"2026-10-20T09:00:00Z","v":12896,"vw":9.39604},{"c":9.46,"h":9.46,"l":9.4295,"n":17,"o":9.4399,"t":"2026-10-20T09:05:00Z","v":2318,"vw":9.443573},{"c":9.4794,"h":9.49,"l":9.47,"n":12,"o":9.49,"t":"2026-10-20T09:10:00Z","v":3926,"vw":9.479107},{"c":9.44,"h":9.4799,"l":9.44,"n":31,"o":9.4795,"t":"2026-10-20T09:15:00Z","v":7833,"vw":9.454351},{"c":9.42,"h":9.43,"l":9.41,"n":24,"o":9.4295,"t":"2026-10-20T09:20:00Z","v":7364,"vw":9.424567},{"c":9.43,"h":9.4306,"l":9.43,"n":5,"o":9.43,"t":"2026-10-20T09:25:00Z","v":1155,"vw":9.430109},{"c":9.4001,"h":9.41,"l":9.4,"n":20,"o":9.41,"t":"2026-10-20T09:30:00Z","v":3871,"vw":9.408434},{"c":9.445,"h":9.445,"l":9.4098,"n":19,"o":9.4098,"t":"2026-10-20T09:35:00Z","v":4955,"vw":9.413175},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-20T09:40:00Z","v":100,"vw":9.45},{"c":9.4593,"h":9.46,"l":9.4593,"n":4,"o":9.4593,"t":"2026-10-20T09:45:00Z","v":2118,"vw":9.459504},{"c":9.45,"h":9.45,"l":9.4495,"n":5,"o":9.4497,"t":"2026-10-20T09:50:00Z","v":9601,"vw":9.449939},{"c":9.42,"h":9.44,"l":9.42,"n":11,"o":9.44,"t":"2026-10-20T09:55:00Z","v":3863,"vw":9.434844},{"c":9.41,"h":9.43,"l":9.41,"n":5,"o":9.41,"t":"2026-10-20T10:00:00Z","v":1634,"vw":9.419517},{"c":9.4098,"h":9.4195,"l":9.4098,"n":6,"o":9.4195,"t":"2026-10-20T10:05:00Z","v":1320,"vw":9.414008},{"c":9.4095,"h":9.41,"l":9.4095,"n":4,"o":9.41,"t":"2026-10-20T10:10:00Z","v":333,"vw":9.409833},{"c":9.41,"h":9.41,"l":9.4,"n":5,"o":9.4,"t":"2026-10-20T10:15:00Z","v":2070,"vw":9.407729},{"c":9.45,"h":9.45,"l":9.41,"n":7,"o":9.41,"t":"2026-10-20T10:20:00Z","v":2600,"vw":9.433922},{"c":9.4499,"h":9.46,"l":9.44,"n":8,"o":9.45,"t":"2026-10-20T10:25:00Z","v":2799,"vw":9.450688},{"c":9.45,"h":9.4597,"l":9.45,"n":16,"o":9.4597,"t":"2026-10-20T10:30:00Z","v":5767,"vw":9.452495},{"c":9.4503,"h":9.4503,"l":9.4503,"n":1,"o":9.4503,"t":"2026-10-20T10:35:00Z","v":520,"vw":9.4503},{"c":9.49,"h":9.5,"l":9.4595,"n":10,"o":9.4595,"t":"2026-10-20T10:40:00Z","v":3102,"vw":9.485396},{"c":9.4797,"h":9.4797,"l":9.4797,"n":1,"o":9.4797,"t":"2026-10-20T10:45:00Z","v":150,"vw":9.4797},{"c":9.45,"h":9.46,"l":9.44,"n":10,"o":9.44,"t":"2026-10-20T10:50:00Z","v":2089,"vw":9.450171},{"c":9.45,"h":9.45,"l":9.4496,"n":10,"o":9.4496,"t":"2026-10-20T10:55:00Z","v":1564,"vw":9.449958},{"c":9.4703,"h":9.5,"l":9.4497,"n":90,"o":9.45,"t":"2026-10-20T11:00:00Z","v":33489,"vw":9.480859},{"c":9.47,"h":9.49,"l":9.47,"n":19,"o":9.48,"t":"2026-10-20T11:05:00Z","v":2420,"vw":9.48165},{"c":9.46,"h":9.46,"l":9.45,"n":19,"o":9.46,"t":"2026-10-20T11:10:00Z","v":2605,"vw":9.457411},{"c":9.4504,"h":9.4693,"l":9.4485,"n":14,"o":9.45,"t":"2026-10-20T11:15:00Z","v":4444,"vw":9.453713},{"c":9.4599,"h":9.4789,"l":9.4599,"n":15,"o":9.47,"t":"2026-10-20T11:20:00Z","v":7471,"vw":9.474186},{"c":9.5,"h":9.5,"l":9.45,"n":26,"o":9.46,"t":"2026-10-20T11:25:00Z","v":5825,"vw":9.468648},{"c":9.51,"h":9.51,"l":9.4994,"n":13,"o":9.4994,"t":"2026-10-20T11:30:00Z","v":1220,"vw":9.505913},{"c":9.43,"h":9.5,"l":9.43,"n":50,"o":9.5,"t":"2026-10-20T11:35:00Z","v":15172,"vw":9.456504},{"c":9.44,"h":9.44,"l":9.42,"n":24,"o":9.44,"t":"2026-10-20T11:40:00Z","v":18986,"vw":9.431063},{"c":9.46,"h":9.46,"l":9.45,"n":23,"o":9.45,"t":"2026-10-20T11:45:00Z","v":2371,"vw":9.456924},{"c":9.4403,"h":9.47,"l":9.4403,"n":28,"o":9.4698,"t":"2026-10-20T11:50:00Z","v":17144,"vw":9.467402},{"c":9.44,"h":9.4495,"l":9.43,"n":11,"o":9.43,"t":"2026-10-20T11:55:00Z","v":3296,"vw":9.442189},{"c":9.4506,"h":9.4506,"l":9.42,"n":28,"o":9.44,"t":"2026-10-20T12:00:00Z","v":9789,"vw":9.430356},{"c":9.49,"h":9.49,"l":9.45,"n":17,"o":9.45,"t":"2026-10-20T12:05:00Z","v":9788,"vw":9.469185},{"c":9.5095,"h":9.5095,"l":9.48,"n":35,"o":9.4899,"t":"2026-10-20T12:10:00Z","v":13778,"vw":9.494354},{"c":9.44,"h":9.4798,"l":9.44,"n":17,"o":9.4786,"t":"2026-10-20T12:15:00Z","v":4322,"vw":9.46999},{"c":9.44,"h":9.4698,"l":9.44,"n":19,"o":9.45,"t":"2026-10-20T12:20:00Z","v":6211,"vw":9.448722},{"c":9.46,"h":9.46,"l":9.44,"n":10,"o":9.44,"t":"2026-10-20T12:25:00Z","v":3066,"vw":9.442119},{"c":9.459,"h":9.47,"l":9.4405,"n":25,"o":9.46,"t":"2026-10-20T12:30:00Z","v":19167,"vw":9.457486},{"c":9.35,"h":9.47,"l":9.35,"n":70,"o":9.47,"t":"2026-10-20T12:35:00Z","v":39537,"vw":9.382889},{"c":9.32,"h":9.37,"l":9.3104,"n":68,"o":9.3503,"t":"2026-10-20T12:40:00Z","v":46942,"vw":9.344744},{"c":9.36,"h":9.36,"l":9.32,"n":18,"o":9.32,"t":"2026-10-20T12:45:00Z","v":5521,"vw":9.343716},{"c":9.35,"h":9.4,"l":9.35,"n":73,"o":9.38,"t":"2026-10-20T12:50:00Z","v":18535,"vw":9.377699},{"c":9.33,"h":9.3402,"l":9.33,"n":12,"o":9.3402,"t":"2026-10-20T12:55:00Z","v":1794,"vw":9.331723},{"c":9.29,"h":9.32,"l":9.29,"n":28,"o":9.32,"t":"2026-10-20T13:00:00Z","v":2945,"vw":9.312444},{"c":9.3,"h":9.3099,"l":9.28,"n":190,"o":9.29,"t":"2026-10-20T13:05:00Z","v":38593,"vw":9.300459},{"c":9.2898,"h":9.29,"l":9.26,"n":20,"o":9.29,"t":"2026-10-20T13:10:00Z","v":7415,"vw":9.266491},{"c":9.26,"h":9.29,"l":9.24,"n":58,"o":9.289,"t":"2026-10-20T13:15:00Z","v":35534,"vw":9.261839},{"c":9.29,"h":9.29,"l":9.25,"n":46,"o":9.2501,"t":"2026-10-20T13:20:00Z","v":17065,"vw":9.262103},{"c":9.39,"h":9.39,"l":9.26,"n":158,"o":9.29,"t":"2026-10-20T13:25:00Z","v":53775,"vw":9.30964},{"c":9.36,"h":9.43,"l":9.275,"n":269,"o":9.36,"t":"2026-10-20T13:30:00Z","v":186072,"vw":9.359164},{"c":9.29,"h":9.3899,"l":9.16,"n":258,"o":9.3698,"t":"2026-10-20T13:35:00Z","v":247420,"vw":9.273077},{"c":9.3,"h":9.38,"l":9.23,"n":203,"o":9.3,"t":"2026-10-20T13:40:00Z","v":176525,"vw":9.295265},{"c":9.23,"h":9.32,"l":9.22,"n":147,"o":9.3119,"t":"2026-10-20T13:45:00Z","v":101211,"vw":9.248986},{"c":9.1621,"h":9.29,"l":9.1621,"n":164,"o":9.23,"t":"2026-10-20T13:50:00Z","v":98016,"vw":9.237873},{"c":9.11,"h":9.185,"l":9.0721,"n":256,"o":9.165,"t":"2026-10-20T13:55:00Z","v":242976,"vw":9.116694},{"c":9.0429,"h":9.125,"l":9.0102,"n":149,"o":9.11,"t":"2026-10-20T14:00:00Z","v":59370,"vw":9.059865},{"c":8.9687,"h":9.0599,"l":8.915,"n":230,"o":9.055,"t":"2026-10-20T14:05:00Z","v":190652,"vw":8.966225},{"c":8.9473,"h":9.005,"l":8.9418,"n":145,"o":8.97,"t":"2026-10-20T14:10:00Z","v":79748,"vw":8.979475},{"c":8.9099,"h":8.9401,"l":8.84,"n":348,"o":8.94,"t":"2026-10-20T14:15:00Z","v":233935,"vw":8.895276},{"c":8.86,"h":8.9199,"l":8.86,"n":121,"o":8.9077,"t":"2026-10-20T14:20:00Z","v":49111,"vw":8.89353},{"c":8.7476,"h":8.8701,"l":8.715,"n":218,"o":8.86,"t":"2026-10-20T14:25:00Z","v":123775,"vw":8.760042},{"c":8.76,"h":8.81,"l":8.71,"n":222,"o":8.7499,"t":"2026-10-20T14:30:00Z","v":83580,"vw":8.76488},{"c":8.76,"h":8.8098,"l":8.731,"n":112,"o":8.755,"t":"2026-10-20T14:35:00Z","v":37965,"vw":8.769374},{"c":8.7594,"h":8.79,"l":8.735,"n":119,"o":8.7588,"t":"2026-10-20T14:40:00Z","v":63156,"vw":8.76056},{"c":8.7627,"h":8.78,"l":8.71,"n":127,"o":8.755,"t":"2026-10-20T14:45:00Z","v":80261,"vw":8.740272},{"c":8.745,"h":8.77,"l":8.735,"n":73,"o":8.755,"t":"2026-10-20T14:50:00Z","v":54785,"vw":8.753327},{"c":8.72,"h":8.75,"l":8.6998,"n":92,"o":8.7401,"t":"2026-10-20T14:55:00Z","v":84446,"vw":8.711181},{"c":8.72,"h":8.77,"l":8.715,"n":84,"o":8.73,"t":"2026-10-20T15:00:00Z","v":44839,"vw":8.740986},{"c":8.75,"h":8.75,"l":8.705,"n":74,"o":8.7301,"t":"2026-10-20T15:05:00Z","v":13957,"vw":8.731209},{"c":8.855,"h":8.9179,"l":8.75,"n":249,"o":8.7564,"t":"2026-10-20T15:10:00Z","v":159791,"vw":8.857176},{"c":8.815,"h":8.8701,"l":8.775,"n":142,"o":8.845,"t":"2026-10-20T15:15:00Z","v":75985,"vw":8.831469},{"c":8.81,"h":8.845,"l":8.805,"n":53,"o":8.8192,"t":"2026-10-20T15:20:00Z","v":20258,"vw":8.825089},{"c":8.83,"h":8.83,"l":8.786,"n":58,"o":8.8031,"t":"2026-10-20T15:25:00Z","v":38100,"vw":8.806041},{"c":8.85,"h":8.885,"l":8.8199,"n":86,"o":8.825,"t":"2026-10-20T15:30:00Z","v":54575,"vw":8.848464},{"c":8.905,"h":8.915,"l":8.83,"n":114,"o":8.84,"t":"2026-10-20T15:35:00Z","v":122814,"vw":8.883049},{"c":8.835,"h":8.9099,"l":8.8201,"n":70,"o":8.9,"t":"2026-10-20T15:40:00Z","v":57377,"vw":8.85234},{"c":8.85,"h":8.87,"l":8.835,"n":46,"o":8.835,"t":"2026-10-20T15:45:00Z","v":52697,"vw":8.845639},{"c":8.82,"h":8.87,"l":8.82,"n":49,"o":8.86,"t":"2026-10-20T15:50:00Z","v":44319,"vw":8.86321},{"c":8.785,"h":8.815,"l":8.7828,"n":62,"o":8.805,"t":"2026-10-20T15:55:00Z","v":75636,"vw":8.797555},{"c":8.84,"h":8.8424,"l":8.77,"n":35,"o":8.78,"t":"2026-10-20T16:00:00Z","v":31907,"vw":8.797591},{"c":8.8171,"h":8.84,"l":8.8125,"n":25,"o":8.8326,"t":"2026-10-20T16:05:00Z","v":16979,"vw":8.825544},{"c":8.8576,"h":8.86,"l":8.825,"n":32,"o":8.825,"t":"2026-10-20T16:10:00Z","v":18041,"vw":8.845405},{"c":8.8981,"h":8.9,"l":8.845,"n":42,"o":8.8528,"t":"2026-10-20T16:15:00Z","v":20504,"vw":8.877849},{"c":8.8491,"h":8.9,"l":8.8385,"n":40,"o":8.8999,"t":"2026-10-20T16:20:00Z","v":24995,"vw":8.861725},{"c":8.8128,"h":8.855,"l":8.8128,"n":48,"o":8.835,"t":"2026-10-20T16:25:00Z","v":56176,"vw":8.839834},{"c":8.8115,"h":8.83,"l":8.8,"n":18,"o":8.8121,"t":"2026-10-20T16:30:00Z","v":14131,"vw":8.816799},{"c":8.81,"h":8.82,"l":8.78,"n":31,"o":8.82,"t":"2026-10-20T16:35:00Z","v":18854,"vw":8.796862},{"c":8.87,"h":8.87,"l":8.82,"n":29,"o":8.82,"t":"2026-10-20T16:40:00Z","v":39871,"vw":8.842473},{"c":8.85,"h":8.8811,"l":8.85,"n":37,"o":8.8697,"t":"2026-10-20T16:45:00Z","v":26054,"vw":8.866005},{"c":8.91,"h":8.92,"l":8.865,"n":45,"o":8.8664,"t":"2026-10-20T16:50:00Z","v":30169,"vw":8.904308},{"c":8.9,"h":8.9094,"l":8.885,"n":34,"o":8.9001,"t":"2026-10-20T16:55:00Z","v":16262,"vw":8.89534},{"c":8.8909,"h":8.903,"l":8.89,"n":35,"o":8.89,"t":"2026-10-20T17:00:00Z","v":16964,"vw":8.895091},{"c":8.87,"h":8.88,"l":8.86,"n":18,"o":8.88,"t":"2026-10-20T17:05:00Z","v":13412,"vw":8.868041},{"c":8.87,"h":8.87,"l":8.84,"n":38,"o":8.87,"t":"2026-10-20T17:10:00Z","v":25307,"vw":8.859209},{"c":8.8681,"h":8.87,"l":8.845,"n":24,"o":8.87,"t":"2026-10-20T17:15:00Z","v":19699,"vw":8.862967},{"c":8.84,"h":8.8699,"l":8.8203,"n":103,"o":8.8699,"t":"2026-10-20T17:20:00Z","v":270118,"vw":8.846833},{"c":8.8405,"h":8.845,"l":8.84,"n":16,"o":8.84,"t":"2026-10-20T17:25:00Z","v":8275,"vw":8.840209},{"c":8.87,"h":8.87,"l":8.83,"n":85,"o":8.845,"t":"2026-10-20T17:30:00Z","v":196996,"vw":8.839913},{"c":8.87,"h":8.8755,"l":8.86,"n":31,"o":8.87,"t":"2026-10-20T17:35:00Z","v":12397,"vw":8.869325},{"c":8.86,"h":8.865,"l":8.84,"n":35,"o":8.86,"t":"2026-10-20T17:40:00Z","v":19243,"vw":8.843702},{"c":8.87,"h":8.88,"l":8.86,"n":36,"o":8.8601,"t":"2026-10-20T17:45:00Z","v":17995,"vw":8.87352},{"c":8.83,"h":8.86,"l":8.83,"n":43,"o":8.86,"t":"2026-10-20T17:50:00Z","v":28139,"vw":8.853398},{"c":8.84,"h":8.84,"l":8.81,"n":41,"o":8.815,"t":"2026-10-20T17:55:00Z","v":26841,"vw":8.822178},{"c":8.87,"h":8.87,"l":8.84,"n":44,"o":8.84,"t":"2026-10-20T18:00:00Z","v":23385,"vw":8.851364},{"c":8.87,"h":8.88,"l":8.86,"n":32,"o":8.8701,"t":"2026-10-20T18:05:00Z","v":24696,"vw":8.876956},{"c":8.87,"h":8.8789,"l":8.865,"n":43,"o":8.87,"t":"2026-10-20T18:10:00Z","v":33549,"vw":8.870026},{"c":8.8976,"h":8.8976,"l":8.86,"n":17,"o":8.8671,"t":"2026-10-20T18:15:00Z","v":8547,"vw":8.87228},{"c":8.92,"h":8.92,"l":8.89,"n":30,"o":8.8913,"t":"2026-10-20T18:20:00Z","v":29293,"vw":8.903041},{"c":8.93,"h":8.95,"l":8.925,"n":68,"o":8.925,"t":"2026-10-20T18:25:00Z","v":46644,"vw":8.940977},{"c":8.9767,"h":8.9789,"l":8.93,"n":66,"o":8.935,"t":"2026-10-20T18:30:00Z","v":17513,"vw":8.953769},{"c":8.977,"h":8.9901,"l":8.9701,"n":69,"o":8.9701,"t":"2026-10-20T18:35:00Z","v":59421,"vw":8.985104},{"c":9.04,"h":9.04,"l":8.971,"n":82,"o":8.98,"t":"2026-10-20T18:40:00Z","v":20090,"vw":9.015048},{"c":9.02,"h":9.0498,"l":8.995,"n":55,"o":9.0401,"t":"2026-10-20T18:45:00Z","v":20907,"vw":9.022467},{"c":9.0089,"h":9.03,"l":8.995,"n":64,"o":9.025,"t":"2026-10-20T18:50:00Z","v":36596,"vw":9.00428},{"c":8.95,"h":8.99,"l":8.945,"n":49,"o":8.9808,"t":"2026-10-20T18:55:00Z","v":37241,"vw":8.970379},{"c":8.97,"h":8.97,"l":8.93,"n":39,"o":8.959,"t":"2026-10-20T19:00:00Z","v":25066,"vw":8.949141},{"c":8.94,"h":8.9605,"l":8.935,"n":15,"o":8.9605,"t":"2026-10-20T19:05:00Z","v":10969,"vw":8.947664},{"c":8.9699,"h":8.9699,"l":8.94,"n":20,"o":8.94,"t":"2026-10-20T19:10:00Z","v":8703,"vw":8.952471},{"c":8.965,"h":8.9711,"l":8.955,"n":26,"o":8.97,"t":"2026-10-20T19:15:00Z","v":14720,"vw":8.966188},{"c":9.0099,"h":9.03,"l":8.961,"n":42,"o":8.961,"t":"2026-10-20T19:20:00Z","v":36824,"vw":9.001319},{"c":9.0211,"h":9.0218,"l":8.985,"n":25,"o":9.0028,"t":"2026-10-20T19:25:00Z","v":13196,"vw":9.005807},{"c":8.98,"h":9.035,"l":8.96,"n":124,"o":9.025,"t":"2026-10-20T19:30:00Z","v":37566,"vw":8.980391},{"c":9.035,"h":9.04,"l":8.985,"n":49,"o":8.985,"t":"2026-10-20T19:35:00Z","v":43005,"vw":9.023729},{"c":9.005,"h":9.035,"l":8.9992,"n":47,"o":9.035,"t":"2026-10-20T19:40:00Z","v":55814,"vw":9.009703},{"c":9.025,"h":9.025,"l":8.985,"n":24,"o":9.005,"t":"2026-10-20T19:45:00Z","v":15100,"vw":9.009918},{"c":9.05,"h":9.06,"l":9.02,"n":86,"o":9.03,"t":"2026-10-20T19:50:00Z","v":83234,"vw":9.040769},{"c":9.15,"h":9.15,"l":9.05,"n":301,"o":9.05,"t":"2026-10-20T19:55:00Z","v":214795,"vw":9.107031},{"c":9.13,"h":9.16,"l":9.0624,"n":41,"o":9.1,"t":"2026-10-20T20:00:00Z","v":19192,"vw":9.113059},{"c":9.08,"h":9.11,"l":9.08,"n":12,"o":9.11,"t":"2026-10-20T20:05:00Z","v":1225,"vw":9.100329},{"c":9.07,"h":9.1,"l":9.06,"n":16,"o":9.0619,"t":"2026-10-20T20:10:00Z","v":5138,"vw":9.07498},{"c":9.091,"h":9.12,"l":9.0782,"n":14,"o":9.11,"t":"2026-10-20T20:15:00Z","v":4154,"vw":9.105207},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-20T20:25:00Z","v":1300,"vw":9.12},{"c":9.02,"h":9.07,"l":9.02,"n":15,"o":9.07,"t":"2026-10-20T20:30:00Z","v":11893,"vw":9.029034},{"c":8.98,"h":8.9983,"l":8.95,"n":12,"o":8.95,"t":"2026-10-20T20:35:00Z","v":1677,"vw":8.975717},{"c":9,"h":9,"l":8.952,"n":13,"o":9,"t":"2026-10-20T20:40:00Z","v":5323,"vw":8.967826},{"c":8.95,"h":8.981,"l":8.95,"n":5,"o":8.981,"t":"2026-10-20T20:45:00Z","v":817,"vw":8.974066},{"c":8.84,"h":8.9227,"l":8.82,"n":47,"o":8.9201,"t":"2026-10-20T20:50:00Z","v":84609,"vw":8.855872},{"c":8.8104,"h":8.84,"l":8.79,"n":39,"o":8.83,"t":"2026-10-20T20:55:00Z","v":91402,"vw":8.802118},{"c":8.751,"h":8.8365,"l":8.75,"n":71,"o":8.81,"t":"2026-10-20T21:00:00Z","v":42847,"vw":8.766992},{"c":8.7899,"h":8.7899,"l":8.75,"n":18,"o":8.751,"t":"2026-10-20T21:05:00Z","v":4325,"vw":8.754888},{"c":8.7786,"h":8.8036,"l":8.7604,"n":10,"o":8.761,"t":"2026-10-20T21:10:00Z","v":1786,"vw":8.779671},{"c":8.76,"h":8.76,"l":8.76,"n":3,"o":8.76,"t":"2026-10-20T21:15:00Z","v":2516,"vw":8.76},{"c":8.8688,"h":8.8688,"l":8.76,"n":10,"o":8.76,"t":"2026-10-20T21:20:00Z","v":13671,"vw":8.812094},{"c":8.79,"h":8.8045,"l":8.79,"n":7,"o":8.8045,"t":"2026-10-20T21:25:00Z","v":2400,"vw":8.791169},{"c":8.76,"h":8.76,"l":8.7502,"n":8,"o":8.7546,"t":"2026-10-20T21:30:00Z","v":3836,"vw":8.754756},{"c":8.8,"h":8.8,"l":8.7348,"n":6,"o":8.79,"t":"2026-10-20T21:35:00Z","v":2020,"vw":8.759556},{"c":8.75,"h":8.79,"l":8.72,"n":10,"o":8.78,"t":"2026-10-20T21:40:00Z","v":8149,"vw":8.736802},{"c":8.72,"h":8.76,"l":8.72,"n":6,"o":8.76,"t":"2026-10-20T21:45:00Z","v":1207,"vw":8.747811},{"c":8.739,"h":8.745,"l":8.72,"n":7,"o":8.745,"t":"2026-10-20T21:50:00Z","v":3410,"vw":8.737492},{"c":8.72,"h":8.76,"l":8.72,"n":106,"o":8.7304,"t":"2026-10-20T21:55:00Z","v":36425,"vw":8.738947},{"c":8.6105,"h":8.7001,"l":8.6105,"n":71,"o":8.7,"t":"2026-10-20T22:00:00Z","v":18408,"vw":8.653387},{"c":8.65,"h":8.657,"l":8.63,"n":15,"o":8.63,"t":"2026-10-20T22:05:00Z","v":9886,"vw":8.654637},{"c":8.63,"h":8.66,"l":8.63,"n":9,"o":8.64,"t":"2026-10-20T22:10:00Z","v":2451,"vw":8.648956},{"c":8.62,"h":8.625,"l":8.61,"n":25,"o":8.625,"t":"2026-10-20T22:15:00Z","v":13905,"vw":8.61294},{"c":8.66,"h":8.66,"l":8.63,"n":9,"o":8.63,"t":"2026-10-20T22:20:00Z","v":1220,"vw":8.650995},{"c":8.63,"h":8.65,"l":8.61,"n":18,"o":8.65,"t":"2026-10-20T22:25:00Z","v":13130,"vw":8.64046},{"c":8.6943,"h":8.6943,"l":8.65,"n":10,"o":8.65,"t":"2026-10-20T22:30:00Z","v":10681,"vw":8.666342},{"c":8.6903,"h":8.6968,"l":8.6601,"n":9,"o":8.68,"t":"2026-10-20T22:35:00Z","v":2314,"vw":8.665963},{"c":8.733,"h":8.733,"l":8.69,"n":31,"o":8.69,"t":"2026-10-20T22:40:00Z","v":4447,"vw":8.700784},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-20T22:45:00Z","v":1707,"vw":8.7},{"c":8.72,"h":8.72,"l":8.681,"n":5,"o":8.681,"t":"2026-10-20T22:50:00Z","v":1801,"vw":8.699889},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-20T22:55:00Z","v":250,"vw":8.7},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-20T23:10:00Z","v":390,"vw":8.68},{"c":8.74,"h":8.74,"l":8.7,"n":7,"o":8.72,"t":"2026-10-20T23:15:00Z","v":2551,"vw":8.711888},{"c":8.79,"h":8.79,"l":8.7896,"n":9,"o":8.7896,"t":"2026-10-20T23:20:00Z","v":1716,"vw":8.789908},{"c":8.81,"h":8.81,"l":8.76,"n":18,"o":8.771,"t":"2026-10-20T23:25:00Z","v":7586,"vw":8.792021},{"c":8.77,"h":8.79,"l":8.77,"n":3,"o":8.79,"t":"2026-10-20T23:30:00Z","v":1207,"vw":8.779942},{"c":8.77,"h":8.79,"l":8.77,"n":21,"o":8.79,"t":"2026-10-20T23:35:00Z","v":11764,"vw":8.788356},{"c":8.77,"h":8.77,"l":8.7407,"n":10,"o":8.7407,"t":"2026-10-20T23:40:00Z","v":11000,"vw":8.75906},{"c":8.741,"h":8.741,"l":8.74,"n":6,"o":8.74,"t":"2026-10-20T23:45:00Z","v":1273,"vw":8.740787},{"c":8.711,"h":8.73,"l":8.711,"n":3,"o":8.73,"t":"2026-10-20T23:50:00Z","v":1985,"vw":8.713745},{"c":8.74,"h":8.74,"l":8.72,"n":8,"o":8.73,"t":"2026-10-20T23:55:00Z","v":1762,"vw":8.730116},{"c":8.541,"h":8.67,"l":8.48,"n":294,"o":8.52,"t":"2026-10-21T08:00:00Z","v":138133,"vw":8.565518},{"c":8.5805,"h":8.6,"l":8.56,"n":29,"o":8.57,"t":"2026-10-21T08:05:00Z","v":10241,"vw":8.588453},{"c":8.6,"h":8.65,"l":8.49,"n":80,"o":8.49,"t":"2026-10-21T08:10:00Z","v":24302,"vw":8.59917},{"c":8.62,"h":8.63,"l":8.6,"n":52,"o":8.6,"t":"2026-10-21T08:15:00Z","v":12121,"vw":8.617363},{"c":8.61,"h":8.61,"l":8.59,"n":23,"o":8.6,"t":"2026-10-21T08:20:00Z","v":5540,"vw":8.598188},{"c":8.61,"h":8.63,"l":8.59,"n":125,"o":8.6,"t":"2026-10-21T08:25:00Z","v":22732,"vw":8.610719},{"c":8.7105,"h":8.72,"l":8.62,"n":85,"o":8.62,"t":"2026-10-21T08:30:00Z","v":19705,"vw":8.662538},{"c":8.77,"h":8.77,"l":8.72,"n":129,"o":8.73,"t":"2026-10-21T08:35:00Z","v":29812,"vw":8.728224},{"c":8.72,"h":8.7698,"l":8.72,"n":277,"o":8.76,"t":"2026-10-21T08:40:00Z","v":58489,"vw":8.74283},{"c":8.72,"h":8.75,"l":8.72,"n":73,"o":8.73,"t":"2026-10-21T08:45:00Z","v":15606,"vw":8.728327},{"c":8.8106,"h":8.82,"l":8.73,"n":107,"o":8.73,"t":"2026-10-21T08:50:00Z","v":23970,"vw":8.790111},{"c":8.81,"h":8.84,"l":8.81,"n":80,"o":8.81,"t":"2026-10-21T08:55:00Z","v":26502,"vw":8.826361},{"c":8.8,"h":8.83,"l":8.78,"n":127,"o":8.82,"t":"2026-10-21T09:00:00Z","v":23000,"vw":8.809168},{"c":8.78,"h":8.8,"l":8.78,"n":26,"o":8.78,"t":"2026-10-21T09:05:00Z","v":6711,"vw":8.787002},{"c":8.7594,"h":8.78,"l":8.7594,"n":62,"o":8.76,"t":"2026-10-21T09:10:00Z","v":9188,"vw":8.762863},{"c":8.75,"h":8.76,"l":8.75,"n":31,"o":8.75,"t":"2026-10-21T09:15:00Z","v":6213,"vw":8.753818},{"c":8.74,"h":8.76,"l":8.74,"n":11,"o":8.76,"t":"2026-10-21T09:20:00Z","v":1608,"vw":8.754925},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-21T09:25:00Z","v":700,"vw":8.73},{"c":8.71,"h":8.73,"l":8.71,"n":11,"o":8.73,"t":"2026-10-21T09:30:00Z","v":2056,"vw":8.720586},{"c":8.72,"h":8.72,"l":8.71,"n":21,"o":8.71,"t":"2026-10-21T09:35:00Z","v":5578,"vw":8.716234},{"c":8.72,"h":8.72,"l":8.72,"n":6,"o":8.72,"t":"2026-10-21T09:40:00Z","v":732,"vw":8.72},{"c":8.76,"h":8.77,"l":8.72,"n":22,"o":8.72,"t":"2026-10-21T09:45:00Z","v":3895,"vw":8.752739},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-21T09:50:00Z","v":300,"vw":8.75},{"c":8.74,"h":8.74,"l":8.7398,"n":16,"o":8.74,"t":"2026-10-21T09:55:00Z","v":3817,"vw":8.739989},{"c":8.75,"h":8.76,"l":8.73,"n":12,"o":8.73,"t":"2026-10-21T10:00:00Z","v":2815,"vw":8.74786},{"c":8.8099,"h":8.8099,"l":8.79,"n":7,"o":8.79,"t":"2026-10-21T10:05:00Z","v":475,"vw":8.802058},{"c":8.83,"h":8.83,"l":8.8,"n":26,"o":8.8,"t":"2026-10-21T10:10:00Z","v":6343,"vw":8.811048},{"c":8.81,"h":8.83,"l":8.81,"n":17,"o":8.83,"t":"2026-10-21T10:15:00Z","v":2716,"vw":8.820304},{"c":8.79,"h":8.8,"l":8.79,"n":8,"o":8.8,"t":"2026-10-21T10:20:00Z","v":1735,"vw":8.799118},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-10-21T10:25:00Z","v":331,"vw":8.78},{"c":8.76,"h":8.7901,"l":8.76,"n":43,"o":8.7901,"t":"2026-10-21T10:30:00Z","v":9106,"vw":8.775755},{"c":8.78,"h":8.78,"l":8.76,"n":16,"o":8.76,"t":"2026-10-21T10:35:00Z","v":2671,"vw":8.7691},{"c":8.74,"h":8.7602,"l":8.74,"n":47,"o":8.7602,"t":"2026-10-21T10:40:00Z","v":9548,"vw":8.741469},{"c":8.75,"h":8.76,"l":8.75,"n":16,"o":8.75,"t":"2026-10-21T10:45:00Z","v":2380,"vw":8.758058},{"c":8.74,"h":8.75,"l":8.73,"n":19,"o":8.75,"t":"2026-10-21T10:50:00Z","v":4648,"vw":8.739552},{"c":8.73,"h":8.74,"l":8.73,"n":10,"o":8.74,"t":"2026-10-21T10:55:00Z","v":3524,"vw":8.735684},{"c":8.65,"h":8.7301,"l":8.63,"n":315,"o":8.7301,"t":"2026-10-21T11:00:00Z","v":92147,"vw":8.686966},{"c":8.65,"h":8.66,"l":8.61,"n":95,"o":8.64,"t":"2026-10-21T11:05:00Z","v":22552,"vw":8.644382},{"c":8.6795,"h":8.6795,"l":8.66,"n":24,"o":8.66,"t":"2026-10-21T11:10:00Z","v":4521,"vw":8.669753},{"c":8.6594,"h":8.7,"l":8.65,"n":35,"o":8.69,"t":"2026-10-21T11:15:00Z","v":14930,"vw":8.671212},{"c":8.65,"h":8.68,"l":8.63,"n":101,"o":8.67,"t":"2026-10-21T11:20:00Z","v":27416,"vw":8.653038},{"c":8.61,"h":8.6416,"l":8.6097,"n":20,"o":8.6416,"t":"2026-10-21T11:25:00Z","v":3719,"vw":8.618743},{"c":8.59,"h":8.6,"l":8.56,"n":113,"o":8.6,"t":"2026-10-21T11:30:00Z","v":20287,"vw":8.572991},{"c":8.5895,"h":8.6,"l":8.58,"n":28,"o":8.6,"t":"2026-10-21T11:35:00Z","v":8948,"vw":8.590356},{"c":8.56,"h":8.62,"l":8.56,"n":67,"o":8.59,"t":"2026-10-21T11:40:00Z","v":12196,"vw":8.593796},{"c":8.58,"h":8.59,"l":8.5613,"n":29,"o":8.5613,"t":"2026-10-21T11:45:00Z","v":6484,"vw":8.577347},{"c":8.56,"h":8.57,"l":8.55,"n":59,"o":8.5604,"t":"2026-10-21T11:50:00Z","v":10771,"vw":8.555795},{"c":8.59,"h":8.59,"l":8.5598,"n":26,"o":8.56,"t":"2026-10-21T11:55:00Z","v":6576,"vw":8.566917},{"c":8.61,"h":8.62,"l":8.59,"n":26,"o":8.59,"t":"2026-10-21T12:00:00Z","v":9688,"vw":8.604975},{"c":8.6003,"h":8.6085,"l":8.6003,"n":2,"o":8.6085,"t":"2026-10-21T12:05:00Z","v":320,"vw":8.604144},{"c":8.61,"h":8.62,"l":8.6,"n":67,"o":8.6,"t":"2026-10-21T12:10:00Z","v":19839,"vw":8.609243},{"c":8.6,"h":8.62,"l":8.6,"n":13,"o":8.62,"t":"2026-10-21T12:15:00Z","v":1882,"vw":8.607357},{"c":8.56,"h":8.6,"l":8.56,"n":104,"o":8.6,"t":"2026-10-21T12:20:00Z","v":25591,"vw":8.575068},{"c":8.53,"h":8.56,"l":8.52,"n":64,"o":8.56,"t":"2026-10-21T12:25:00Z","v":18566,"vw":8.542424},{"c":8.54,"h":8.58,"l":8.54,"n":65,"o":8.56,"t":"2026-10-21T12:30:00Z","v":14452,"vw":8.556261},{"c":8.55,"h":8.57,"l":8.54,"n":33,"o":8.54,"t":"2026-10-21T12:35:00Z","v":8204,"vw":8.554842},{"c":8.61,"h":8.61,"l":8.56,"n":86,"o":8.56,"t":"2026-10-21T12:40:00Z","v":20709,"vw":8.593309},{"c":8.61,"h":8.63,"l":8.59,"n":61,"o":8.61,"t":"2026-10-21T12:45:00Z","v":11631,"vw":8.605947},{"c":8.59,"h":8.6,"l":8.59,"n":40,"o":8.6,"t":"2026-10-21T12:50:00Z","v":19527,"vw":8.599925},{"c":8.59,"h":8.6115,"l":8.59,"n":18,"o":8.6115,"t":"2026-10-21T12:55:00Z","v":27992,"vw":8.608467},{"c":8.56,"h":8.59,"l":8.54,"n":55,"o":8.59,"t":"2026-10-21T13:00:00Z","v":9222,"vw":8.565504},{"c":8.57,"h":8.58,"l":8.55,"n":47,"o":8.55,"t":"2026-10-21T13:05:00Z","v":9296,"vw":8.558964},{"c":8.58,"h":8.6,"l":8.58,"n":14,"o":8.58,"t":"2026-10-21T13:10:00Z","v":1907,"vw":8.589269},{"c":8.52,"h":8.56,"l":8.52,"n":54,"o":8.56,"t":"2026-10-21T13:15:00Z","v":11909,"vw":8.54763},{"c":8.51,"h":8.53,"l":8.51,"n":76,"o":8.52,"t":"2026-10-21T13:20:00Z","v":24531,"vw":8.52645},{"c":8.57,"h":8.58,"l":8.49,"n":299,"o":8.51,"t":"2026-10-21T13:25:00Z","v":79714,"vw":8.526111},{"c":8.64,"h":8.66,"l":8.47,"n":776,"o":8.57,"t":"2026-10-21T13:30:00Z","v":387329,"vw":8.555273},{"c":9.04,"h":9.17,"l":8.6032,"n":1144,"o":8.605,"t":"2026-10-21T13:35:00Z","v":438541,"vw":8.968467},{"c":9.16,"h":9.27,"l":9.0301,"n":672,"o":9.0301,"t":"2026-10-21T13:40:00Z","v":320558,"vw":9.181851},{"c":8.9729,"h":9.2,"l":8.96,"n":350,"o":9.165,"t":"2026-10-21T13:45:00Z","v":130092,"vw":9.06264},{"c":9.06,"h":9.12,"l":8.98,"n":348,"o":9,"t":"2026-10-21T13:50:00Z","v":210047,"vw":9.043896},{"c":8.95,"h":9.08,"l":8.9303,"n":362,"o":9.065,"t":"2026-10-21T13:55:00Z","v":138377,"vw":9.012827},{"c":8.92,"h":8.95,"l":8.8326,"n":214,"o":8.945,"t":"2026-10-21T14:00:00Z","v":71054,"vw":8.890463},{"c":8.96,"h":8.985,"l":8.9,"n":330,"o":8.9207,"t":"2026-10-21T14:05:00Z","v":272847,"vw":8.966757},{"c":9.01,"h":9.01,"l":8.9435,"n":222,"o":8.955,"t":"2026-10-21T14:10:00Z","v":136861,"vw":8.983906},{"c":8.99,"h":9.0571,"l":8.945,"n":346,"o":9.0001,"t":"2026-10-21T14:15:00Z","v":240769,"vw":9.018663},{"c":8.89,"h":8.99,"l":8.86,"n":233,"o":8.98,"t":"2026-10-21T14:20:00Z","v":71100,"vw":8.923979},{"c":8.87,"h":8.92,"l":8.85,"n":202,"o":8.9077,"t":"2026-10-21T14:25:00Z","v":126764,"vw":8.874562},{"c":8.82,"h":8.89,"l":8.7905,"n":199,"o":8.8799,"t":"2026-10-21T14:30:00Z","v":85390,"vw":8.833479},{"c":8.9,"h":8.92,"l":8.8199,"n":79,"o":8.82,"t":"2026-10-21T14:35:00Z","v":48186,"vw":8.886905},{"c":8.87,"h":8.915,"l":8.84,"n":88,"o":8.91,"t":"2026-10-21T14:40:00Z","v":48077,"vw":8.856422},{"c":8.83,"h":8.8701,"l":8.82,"n":96,"o":8.8701,"t":"2026-10-21T14:45:00Z","v":30890,"vw":8.855147},{"c":8.86,"h":8.87,"l":8.8,"n":95,"o":8.82,"t":"2026-10-21T14:50:00Z","v":32764,"vw":8.827092},{"c":8.89,"h":8.93,"l":8.87,"n":70,"o":8.87,"t":"2026-10-21T14:55:00Z","v":17296,"vw":8.898417},{"c":8.9084,"h":8.93,"l":8.89,"n":74,"o":8.9,"t":"2026-10-21T15:00:00Z","v":31831,"vw":8.912904},{"c":8.85,"h":8.9075,"l":8.85,"n":35,"o":8.9075,"t":"2026-10-21T15:05:00Z","v":13635,"vw":8.864087},{"c":8.82,"h":8.84,"l":8.81,"n":61,"o":8.84,"t":"2026-10-21T15:10:00Z","v":17697,"vw":8.827096},{"c":8.875,"h":8.9,"l":8.83,"n":35,"o":8.84,"t":"2026-10-21T15:15:00Z","v":16539,"vw":8.874062},{"c":8.86,"h":8.89,"l":8.8599,"n":39,"o":8.885,"t":"2026-10-21T15:20:00Z","v":19465,"vw":8.880252},{"c":8.86,"h":8.87,"l":8.83,"n":36,"o":8.87,"t":"2026-10-21T15:25:00Z","v":9763,"vw":8.850956},{"c":8.845,"h":8.86,"l":8.8145,"n":60,"o":8.855,"t":"2026-10-21T15:30:00Z","v":16546,"vw":8.837728},{"c":8.82,"h":8.85,"l":8.7809,"n":108,"o":8.849,"t":"2026-10-21T15:35:00Z","v":50795,"vw":8.802457},{"c":8.78,"h":8.825,"l":8.78,"n":57,"o":8.81,"t":"2026-10-21T15:40:00Z","v":64951,"vw":8.811777},{"c":8.74,"h":8.7805,"l":8.74,"n":85,"o":8.7805,"t":"2026-10-21T15:45:00Z","v":69716,"vw":8.752211},{"c":8.755,"h":8.7682,"l":8.72,"n":60,"o":8.7299,"t":"2026-10-21T15:50:00Z","v":33936,"vw":8.754266},{"c":8.77,"h":8.78,"l":8.74,"n":45,"o":8.7425,"t":"2026-10-21T15:55:00Z","v":13126,"vw":8.758569},{"c":8.78,"h":8.7976,"l":8.765,"n":32,"o":8.79,"t":"2026-10-21T16:00:00Z","v":19958,"vw":8.770735},{"c":8.775,"h":8.785,"l":8.77,"n":50,"o":8.78,"t":"2026-10-21T16:05:00Z","v":28466,"vw":8.778131},{"c":8.785,"h":8.81,"l":8.785,"n":39,"o":8.7883,"t":"2026-10-21T16:10:00Z","v":23129,"vw":8.798127},{"c":8.79,"h":8.8,"l":8.7731,"n":36,"o":8.7837,"t":"2026-10-21T16:15:00Z","v":23504,"vw":8.785697},{"c":8.805,"h":8.809,"l":8.79,"n":10,"o":8.79,"t":"2026-10-21T16:20:00Z","v":17604,"vw":8.800496},{"c":8.8399,"h":8.86,"l":8.8174,"n":33,"o":8.8174,"t":"2026-10-21T16:25:00Z","v":29729,"vw":8.848879},{"c":8.85,"h":8.86,"l":8.83,"n":22,"o":8.83,"t":"2026-10-21T16:30:00Z","v":7992,"vw":8.84878},{"c":8.74,"h":8.86,"l":8.73,"n":122,"o":8.85,"t":"2026-10-21T16:35:00Z","v":33759,"vw":8.803837},{"c":8.77,"h":8.82,"l":8.73,"n":78,"o":8.73,"t":"2026-10-21T16:40:00Z","v":41218,"vw":8.780653},{"c":8.79,"h":8.79,"l":8.76,"n":84,"o":8.76,"t":"2026-10-21T16:45:00Z","v":28043,"vw":8.771914},{"c":8.75,"h":8.7899,"l":8.725,"n":64,"o":8.7899,"t":"2026-10-21T16:50:00Z","v":33317,"vw":8.73891},{"c":8.77,"h":8.7701,"l":8.735,"n":58,"o":8.7482,"t":"2026-10-21T16:55:00Z","v":20671,"vw":8.756567},{"c":8.7445,"h":8.78,"l":8.74,"n":64,"o":8.78,"t":"2026-10-21T17:00:00Z","v":24834,"vw":8.765816},{"c":8.705,"h":8.75,"l":8.705,"n":86,"o":8.74,"t":"2026-10-21T17:05:00Z","v":42798,"vw":8.734083},{"c":8.7,"h":8.7271,"l":8.7,"n":61,"o":8.71,"t":"2026-10-21T17:10:00Z","v":34430,"vw":8.710485},{"c":8.67,"h":8.715,"l":8.67,"n":70,"o":8.715,"t":"2026-10-21T17:15:00Z","v":92034,"vw":8.672541},{"c":8.6999,"h":8.6999,"l":8.65,"n":95,"o":8.67,"t":"2026-10-21T17:20:00Z","v":50605,"vw":8.673015},{"c":8.7,"h":8.705,"l":8.68,"n":56,"o":8.7,"t":"2026-10-21T17:25:00Z","v":25524,"vw":8.688021},{"c":8.71,"h":8.71,"l":8.6818,"n":39,"o":8.6976,"t":"2026-10-21T17:30:00Z","v":15575,"vw":8.699573},{"c":8.715,"h":8.72,"l":8.68,"n":25,"o":8.7101,"t":"2026-10-21T17:35:00Z","v":12950,"vw":8.707464},{"c":8.69,"h":8.7199,"l":8.6871,"n":32,"o":8.7199,"t":"2026-10-21T17:40:00Z","v":15615,"vw":8.701339},{"c":8.68,"h":8.7,"l":8.6799,"n":17,"o":8.695,"t":"2026-10-21T17:45:00Z","v":3719,"vw":8.690245},{"c":8.675,"h":8.69,"l":8.67,"n":18,"o":8.6899,"t":"2026-10-21T17:50:00Z","v":8056,"vw":8.679834},{"c":8.665,"h":8.6775,"l":8.665,"n":41,"o":8.675,"t":"2026-10-21T17:55:00Z","v":19811,"vw":8.670707},{"c":8.695,"h":8.705,"l":8.66,"n":21,"o":8.665,"t":"2026-10-21T18:00:00Z","v":7653,"vw":8.684087},{"c":8.68,"h":8.6901,"l":8.67,"n":29,"o":8.69,"t":"2026-10-21T18:05:00Z","v":9702,"vw":8.679635},{"c":8.69,"h":8.69,"l":8.67,"n":28,"o":8.68,"t":"2026-10-21T18:10:00Z","v":4419,"vw":8.685133},{"c":8.655,"h":8.685,"l":8.6501,"n":24,"o":8.681,"t":"2026-10-21T18:15:00Z","v":16905,"vw":8.654667},{"c":8.665,"h":8.665,"l":8.6546,"n":13,"o":8.655,"t":"2026-10-21T18:20:00Z","v":3111,"vw":8.656651},{"c":8.67,"h":8.6782,"l":8.655,"n":22,"o":8.6782,"t":"2026-10-21T18:25:00Z","v":10062,"vw":8.666294},{"c":8.6901,"h":8.6901,"l":8.66,"n":24,"o":8.675,"t":"2026-10-21T18:30:00Z","v":6469,"vw":8.678476},{"c":8.71,"h":8.71,"l":8.685,"n":14,"o":8.6901,"t":"2026-10-21T18:35:00Z","v":4183,"vw":8.69043},{"c":8.715,"h":8.715,"l":8.685,"n":54,"o":8.705,"t":"2026-10-21T18:40:00Z","v":23341,"vw":8.696959},{"c":8.7401,"h":8.75,"l":8.7,"n":71,"o":8.705,"t":"2026-10-21T18:45:00Z","v":70431,"vw":8.736628},{"c":8.743,"h":8.785,"l":8.743,"n":46,"o":8.76,"t":"2026-10-21T18:50:00Z","v":24401,"vw":8.762994},{"c":8.8099,"h":8.82,"l":8.74,"n":131,"o":8.74,"t":"2026-10-21T18:55:00Z","v":127500,"vw":8.790411},{"c":8.8194,"h":8.845,"l":8.8,"n":106,"o":8.8,"t":"2026-10-21T19:00:00Z","v":56528,"vw":8.824767},{"c":8.78,"h":8.8206,"l":8.75,"n":70,"o":8.8042,"t":"2026-10-21T19:05:00Z","v":39310,"vw":8.775261},{"c":8.76,"h":8.81,"l":8.755,"n":32,"o":8.7727,"t":"2026-10-21T19:10:00Z","v":17963,"vw":8.784456},{"c":8.71,"h":8.7573,"l":8.695,"n":67,"o":8.755,"t":"2026-10-21T19:15:00Z","v":31174,"vw":8.72988},{"c":8.74,"h":8.755,"l":8.705,"n":67,"o":8.705,"t":"2026-10-21T19:20:00Z","v":17938,"vw":8.733391},{"c":8.69,"h":8.7398,"l":8.69,"n":154,"o":8.7398,"t":"2026-10-21T19:25:00Z","v":137569,"vw":8.695359},{"c":8.665,"h":8.69,"l":8.6429,"n":66,"o":8.68,"t":"2026-10-21T19:30:00Z","v":28275,"vw":8.659267},{"c":8.675,"h":8.68,"l":8.65,"n":39,"o":8.67,"t":"2026-10-21T19:35:00Z","v":40880,"vw":8.67771},{"c":8.71,"h":8.7352,"l":8.675,"n":66,"o":8.675,"t":"2026-10-21T19:40:00Z","v":15902,"vw":8.693277},{"c":8.6799,"h":8.7101,"l":8.675,"n":31,"o":8.7101,"t":"2026-10-21T19:45:00Z","v":9955,"vw":8.686786},{"c":8.73,"h":8.76,"l":8.67,"n":133,"o":8.67,"t":"2026-10-21T19:50:00Z","v":43093,"vw":8.719649},{"c":8.78,"h":8.78,"l":8.71,"n":150,"o":8.715,"t":"2026-10-21T19:55:00Z","v":89279,"vw":8.735749},{"c":8.65,"h":8.8,"l":8.65,"n":6,"o":8.78,"t":"2026-10-21T20:00:00Z","v":3599,"vw":8.662819},{"c":8.7972,"h":8.7972,"l":8.75,"n":11,"o":8.75,"t":"2026-10-21T20:05:00Z","v":4196,"vw":8.768119},{"c":8.86,"h":8.86,"l":8.8004,"n":20,"o":8.8004,"t":"2026-10-21T20:10:00Z","v":3075,"vw":8.828607},{"c":8.83,"h":8.87,"l":8.83,"n":19,"o":8.87,"t":"2026-10-21T20:15:00Z","v":3039,"vw":8.843954},{"c":8.8157,"h":8.8157,"l":8.801,"n":4,"o":8.8102,"t":"2026-10-21T20:20:00Z","v":540,"vw":8.8098},{"c":8.7902,"h":8.8077,"l":8.7902,"n":5,"o":8.8077,"t":"2026-10-21T20:25:00Z","v":3890,"vw":8.803703},{"c":8.8,"h":8.8,"l":8.77,"n":38,"o":8.79,"t":"2026-10-21T20:30:00Z","v":13115,"vw":8.782129},{"c":8.81,"h":8.81,"l":8.79,"n":15,"o":8.8,"t":"2026-10-21T20:35:00Z","v":2590,"vw":8.794457},{"c":8.73,"h":8.751,"l":8.72,"n":10,"o":8.7505,"t":"2026-10-21T20:40:00Z","v":6140,"vw":8.7445},{"c":8.715,"h":8.7588,"l":8.7117,"n":5,"o":8.7588,"t":"2026-10-21T20:45:00Z","v":1543,"vw":8.72273},{"c":8.77,"h":8.77,"l":8.72,"n":5,"o":8.72,"t":"2026-10-21T20:50:00Z","v":1233,"vw":8.757484},{"c":8.69,"h":8.7823,"l":8.69,"n":9,"o":8.7823,"t":"2026-10-21T20:55:00Z","v":1305,"vw":8.733662},{"c":8.82,"h":8.82,"l":8.8,"n":2,"o":8.8,"t":"2026-10-21T21:05:00Z","v":438,"vw":8.804566},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-21T21:10:00Z","v":300,"vw":8.78},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-21T21:15:00Z","v":250,"vw":8.82},{"c":8.8,"h":8.8,"l":8.72,"n":3,"o":8.72,"t":"2026-10-21T21:20:00Z","v":407,"vw":8.776471},{"c":8.76,"h":8.7961,"l":8.76,"n":2,"o":8.7961,"t":"2026-10-21T21:30:00Z","v":757,"vw":8.783844},{"c":8.7994,"h":8.7994,"l":8.79,"n":3,"o":8.799,"t":"2026-10-21T21:35:00Z","v":700,"vw":8.796486},{"c":8.82,"h":8.82,"l":8.8,"n":7,"o":8.8,"t":"2026-10-21T21:40:00Z","v":2301,"vw":8.817802},{"c":8.8382,"h":8.84,"l":8.8382,"n":3,"o":8.84,"t":"2026-10-21T21:45:00Z","v":3026,"vw":8.83941},{"c":8.8476,"h":8.8476,"l":8.84,"n":2,"o":8.84,"t":"2026-10-21T21:50:00Z","v":2200,"vw":8.846909},{"c":8.82,"h":8.83,"l":8.82,"n":2,"o":8.83,"t":"2026-10-21T21:55:00Z","v":477,"vw":8.825807},{"c":8.875,"h":8.8896,"l":8.83,"n":29,"o":8.83,"t":"2026-10-21T22:00:00Z","v":9349,"vw":8.857914},{"c":8.9,"h":8.9,"l":8.87,"n":14,"o":8.88,"t":"2026-10-21T22:05:00Z","v":3326,"vw":8.885862},{"c":8.904,"h":8.904,"l":8.8883,"n":14,"o":8.895,"t":"2026-10-21T22:10:00Z","v":5166,"vw":8.898656},{"c":8.9691,"h":8.99,"l":8.91,"n":16,"o":8.91,"t":"2026-10-21T22:15:00Z","v":7165,"vw":8.957436},{"c":8.97,"h":8.9767,"l":8.96,"n":4,"o":8.9767,"t":"2026-10-21T22:20:00Z","v":883,"vw":8.967713},{"c":8.9697,"h":8.97,"l":8.95,"n":10,"o":8.95,"t":"2026-10-21T22:25:00Z","v":2574,"vw":8.96629},{"c":8.93,"h":8.97,"l":8.93,"n":13,"o":8.97,"t":"2026-10-21T22:30:00Z","v":3646,"vw":8.955366},{"c":8.9495,"h":8.9554,"l":8.9106,"n":13,"o":8.93,"t":"2026-10-21T22:35:00Z","v":5028,"vw":8.935907},{"c":8.9993,"h":8.9993,"l":8.9697,"n":7,"o":8.9697,"t":"2026-10-21T22:40:00Z","v":3243,"vw":8.981207},{"c":8.97,"h":9.01,"l":8.97,"n":82,"o":8.9999,"t":"2026-10-21T22:45:00Z","v":24478,"vw":8.989704},{"c":8.9361,"h":8.975,"l":8.9361,"n":15,"o":8.97,"t":"2026-10-21T22:50:00Z","v":8397,"vw":8.967916},{"c":8.93,"h":8.9494,"l":8.93,"n":3,"o":8.9494,"t":"2026-10-21T22:55:00Z","v":999,"vw":8.940778},{"c":8.9801,"h":8.99,"l":8.98,"n":3,"o":8.98,"t":"2026-10-21T23:00:00Z","v":803,"vw":8.986252},{"c":9,"h":9,"l":8.99,"n":9,"o":8.99,"t":"2026-10-21T23:05:00Z","v":3923,"vw":8.998384},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-21T23:10:00Z","v":100,"vw":8.97},{"c":8.9759,"h":8.9759,"l":8.9759,"n":1,"o":8.9759,"t":"2026-10-21T23:15:00Z","v":830,"vw":8.9759},{"c":9.02,"h":9.02,"l":9.008,"n":10,"o":9.008,"t":"2026-10-21T23:20:00Z","v":2643,"vw":9.014852},{"c":9.03,"h":9.04,"l":9.02,"n":18,"o":9.02,"t":"2026-10-21T23:25:00Z","v":17106,"vw":9.03053},{"c":9.0282,"h":9.0282,"l":9.0282,"n":3,"o":9.0282,"t":"2026-10-21T23:30:00Z","v":284,"vw":9.0282},{"c":8.9999,"h":9.0265,"l":8.9999,"n":9,"o":9.02,"t":"2026-10-21T23:35:00Z","v":3482,"vw":9.015119},{"c":9.0031,"h":9.0197,"l":9,"n":7,"o":9,"t":"2026-10-21T23:40:00Z","v":2190,"vw":9.004252},{"c":9.05,"h":9.06,"l":9.02,"n":10,"o":9.02,"t":"2026-10-21T23:45:00Z","v":925,"vw":9.038353},{"c":9.05,"h":9.0664,"l":9.03,"n":6,"o":9.0664,"t":"2026-10-21T23:50:00Z","v":797,"vw":9.054268},{"c":9.0699,"h":9.07,"l":9.04,"n":20,"o":9.04,"t":"2026-10-21T23:55:00Z","v":3572,"vw":9.049227},{"c":9.4,"h":9.41,"l":9.18,"n":635,"o":9.38,"t":"2026-10-22T08:00:00Z","v":260980,"vw":9.307103},{"c":9.4,"h":9.4,"l":9.38,"n":81,"o":9.4,"t":"2026-10-22T08:05:00Z","v":16510,"vw":9.388551},{"c":9.3403,"h":9.4,"l":9.28,"n":70,"o":9.4,"t":"2026-10-22T08:10:00Z","v":18542,"vw":9.339367},{"c":9.38,"h":9.38,"l":9.34,"n":50,"o":9.34,"t":"2026-10-22T08:15:00Z","v":11802,"vw":9.354141},{"c":9.38,"h":9.38,"l":9.34,"n":59,"o":9.35,"t":"2026-10-22T08:20:00Z","v":16051,"vw":9.355557},{"c":9.34,"h":9.4,"l":9.34,"n":64,"o":9.38,"t":"2026-10-22T08:25:00Z","v":12466,"vw":9.352963},{"c":9.36,"h":9.36,"l":9.3407,"n":51,"o":9.36,"t":"2026-10-22T08:30:00Z","v":10229,"vw":9.357889},{"c":9.34,"h":9.37,"l":9.34,"n":39,"o":9.36,"t":"2026-10-22T08:35:00Z","v":6818,"vw":9.352903},{"c":9.29,"h":9.34,"l":9.29,"n":80,"o":9.33,"t":"2026-10-22T08:40:00Z","v":35158,"vw":9.310891},{"c":9.31,"h":9.31,"l":9.28,"n":31,"o":9.29,"t":"2026-10-22T08:45:00Z","v":7266,"vw":9.290569},{"c":9.37,"h":9.37,"l":9.3,"n":57,"o":9.3,"t":"2026-10-22T08:50:00Z","v":11408,"vw":9.336741},{"c":9.4,"h":9.4,"l":9.37,"n":38,"o":9.37,"t":"2026-10-22T08:55:00Z","v":6804,"vw":9.376359},{"c":9.39,"h":9.41,"l":9.38,"n":106,"o":9.41,"t":"2026-10-22T09:00:00Z","v":14576,"vw":9.390793},{"c":9.41,"h":9.41,"l":9.38,"n":126,"o":9.39,"t":"2026-10-22T09:05:00Z","v":29055,"vw":9.400167},{"c":9.3607,"h":9.4,"l":9.36,"n":84,"o":9.4,"t":"2026-10-22T09:10:00Z","v":16091,"vw":9.378475},{"c":9.38,"h":9.38,"l":9.36,"n":31,"o":9.37,"t":"2026-10-22T09:15:00Z","v":6538,"vw":9.372946},{"c":9.3801,"h":9.39,"l":9.38,"n":15,"o":9.38,"t":"2026-10-22T09:20:00Z","v":10594,"vw":9.382185},{"c":9.4,"h":9.4,"l":9.3801,"n":10,"o":9.3801,"t":"2026-10-22T09:25:00Z","v":7720,"vw":9.38526},{"c":9.36,"h":9.38,"l":9.36,"n":23,"o":9.38,"t":"2026-10-22T09:30:00Z","v":4130,"vw":9.366204},{"c":9.4,"h":9.4,"l":9.37,"n":56,"o":9.37,"t":"2026-10-22T09:35:00Z","v":9010,"vw":9.394932},{"c":9.41,"h":9.41,"l":9.4,"n":37,"o":9.41,"t":"2026-10-22T09:40:00Z","v":3503,"vw":9.408592},{"c":9.37,"h":9.4098,"l":9.37,"n":14,"o":9.4098,"t":"2026-10-22T09:45:00Z","v":1351,"vw":9.381294},{"c":9.38,"h":9.38,"l":9.37,"n":21,"o":9.3705,"t":"2026-10-22T09:50:00Z","v":5420,"vw":9.376429},{"c":9.4,"h":9.42,"l":9.37,"n":63,"o":9.37,"t":"2026-10-22T09:55:00Z","v":15395,"vw":9.402416},{"c":9.4,"h":9.41,"l":9.4,"n":7,"o":9.4097,"t":"2026-10-22T10:00:00Z","v":2800,"vw":9.404893},{"c":9.37,"h":9.38,"l":9.36,"n":22,"o":9.37,"t":"2026-10-22T10:05:00Z","v":12117,"vw":9.368329},{"c":9.3703,"h":9.3703,"l":9.35,"n":18,"o":9.35,"t":"2026-10-22T10:10:00Z","v":6535,"vw":9.361716},{"c":9.37,"h":9.3802,"l":9.37,"n":15,"o":9.38,"t":"2026-10-22T10:15:00Z","v":3857,"vw":9.373896},{"c":9.3498,"h":9.3503,"l":9.34,"n":33,"o":9.35,"t":"2026-10-22T10:20:00Z","v":11157,"vw":9.347644},{"c":9.31,"h":9.32,"l":9.31,"n":4,"o":9.32,"t":"2026-10-22T10:25:00Z","v":1187,"vw":9.316087},{"c":9.3,"h":9.305,"l":9.28,"n":35,"o":9.305,"t":"2026-10-22T10:30:00Z","v":9648,"vw":9.296115},{"c":9.31,"h":9.31,"l":9.2998,"n":10,"o":9.2998,"t":"2026-10-22T10:35:00Z","v":2340,"vw":9.306504},{"c":9.29,"h":9.3,"l":9.29,"n":21,"o":9.3,"t":"2026-10-22T10:40:00Z","v":5039,"vw":9.291906},{"c":9.28,"h":9.29,"l":9.27,"n":15,"o":9.28,"t":"2026-10-22T10:45:00Z","v":3866,"vw":9.277684},{"c":9.3,"h":9.31,"l":9.3,"n":36,"o":9.3,"t":"2026-10-22T10:50:00Z","v":12554,"vw":9.304878},{"c":9.29,"h":9.3,"l":9.28,"n":35,"o":9.3,"t":"2026-10-22T10:55:00Z","v":9869,"vw":9.290463},{"c":9.35,"h":9.35,"l":9.25,"n":196,"o":9.28,"t":"2026-10-22T11:00:00Z","v":92488,"vw":9.286982},{"c":9.34,"h":9.36,"l":9.33,"n":107,"o":9.34,"t":"2026-10-22T11:05:00Z","v":25960,"vw":9.344057},{"c":9.3603,"h":9.3603,"l":9.32,"n":55,"o":9.34,"t":"2026-10-22T11:10:00Z","v":12193,"vw":9.339436},{"c":9.33,"h":9.36,"l":9.33,"n":51,"o":9.36,"t":"2026-10-22T11:15:00Z","v":10632,"vw":9.348685},{"c":9.34,"h":9.35,"l":9.33,"n":54,"o":9.33,"t":"2026-10-22T11:20:00Z","v":11176,"vw":9.33948},{"c":9.35,"h":9.35,"l":9.3322,"n":16,"o":9.3322,"t":"2026-10-22T11:25:00Z","v":3407,"vw":9.344811},{"c":9.32,"h":9.34,"l":9.32,"n":24,"o":9.34,"t":"2026-10-22T11:30:00Z","v":5028,"vw":9.322573},{"c":9.3,"h":9.31,"l":9.2917,"n":13,"o":9.31,"t":"2026-10-22T11:35:00Z","v":4307,"vw":9.300878},{"c":9.31,"h":9.31,"l":9.3,"n":9,"o":9.3004,"t":"2026-10-22T11:40:00Z","v":3356,"vw":9.305599},{"c":9.33,"h":9.3384,"l":9.3105,"n":7,"o":9.3105,"t":"2026-10-22T11:45:00Z","v":2020,"vw":9.325589},{"c":9.34,"h":9.34,"l":9.32,"n":26,"o":9.34,"t":"2026-10-22T11:50:00Z","v":4504,"vw":9.331991},{"c":9.3322,"h":9.34,"l":9.32,"n":61,"o":9.33,"t":"2026-10-22T11:55:00Z","v":23739,"vw":9.334307},{"c":9.32,"h":9.34,"l":9.32,"n":34,"o":9.34,"t":"2026-10-22T12:00:00Z","v":7658,"vw":9.325298},{"c":9.36,"h":9.37,"l":9.32,"n":77,"o":9.32,"t":"2026-10-22T12:05:00Z","v":16218,"vw":9.351839},{"c":9.33,"h":9.36,"l":9.3,"n":40,"o":9.3578,"t":"2026-10-22T12:10:00Z","v":83399,"vw":9.317922},{"c":9.3304,"h":9.35,"l":9.32,"n":77,"o":9.32,"t":"2026-10-22T12:15:00Z","v":39097,"vw":9.34364},{"c":9.33,"h":9.36,"l":9.32,"n":41,"o":9.32,"t":"2026-10-22T12:20:00Z","v":8057,"vw":9.344263},{"c":9.36,"h":9.37,"l":9.34,"n":39,"o":9.34,"t":"2026-10-22T12:25:00Z","v":54968,"vw":9.362728},{"c":9.3603,"h":9.3603,"l":9.3498,"n":7,"o":9.35,"t":"2026-10-22T12:30:00Z","v":802,"vw":9.35134},{"c":9.39,"h":9.39,"l":9.36,"n":4,"o":9.3647,"t":"2026-10-22T12:35:00Z","v":2289,"vw":9.369091},{"c":9.3899,"h":9.39,"l":9.38,"n":7,"o":9.38,"t":"2026-10-22T12:40:00Z","v":7840,"vw":9.389643},{"c":9.39,"h":9.39,"l":9.39,"n":4,"o":9.39,"t":"2026-10-22T12:45:00Z","v":752,"vw":9.39},{"c":9.47,"h":9.48,"l":9.4,"n":70,"o":9.4,"t":"2026-10-22T12:50:00Z","v":33797,"vw":9.432895},{"c":9.48,"h":9.48,"l":9.46,"n":68,"o":9.47,"t":"2026-10-22T12:55:00Z","v":22933,"vw":9.471753},{"c":9.47,"h":9.49,"l":9.47,"n":38,"o":9.4803,"t":"2026-10-22T13:00:00Z","v":5775,"vw":9.476583},{"c":9.4605,"h":9.5,"l":9.45,"n":50,"o":9.49,"t":"2026-10-22T13:05:00Z","v":13238,"vw":9.47838},{"c":9.49,"h":9.5,"l":9.45,"n":106,"o":9.45,"t":"2026-10-22T13:10:00Z","v":46556,"vw":9.46675},{"c":9.46,"h":9.51,"l":9.46,"n":68,"o":9.4995,"t":"2026-10-22T13:15:00Z","v":13374,"vw":9.488302},{"c":9.4285,"h":9.46,"l":9.4102,"n":65,"o":9.4503,"t":"2026-10-22T13:20:00Z","v":26416,"vw":9.434212},{"c":9.43,"h":9.4605,"l":9.41,"n":219,"o":9.42,"t":"2026-10-22T13:25:00Z","v":58868,"vw":9.443818},{"c":9.14,"h":9.47,"l":9.1399,"n":911,"o":9.44,"t":"2026-10-22T13:30:00Z","v":418217,"vw":9.344277},{"c":9.13,"h":9.23,"l":9.1,"n":416,"o":9.155,"t":"2026-10-22T13:35:00Z","v":119798,"vw":9.148103},{"c":9.07,"h":9.233,"l":9.06,"n":508,"o":9.13,"t":"2026-10-22T13:40:00Z","v":213052,"vw":9.151039},{"c":9.1006,"h":9.19,"l":9.075,"n":457,"o":9.075,"t":"2026-10-22T13:45:00Z","v":198943,"vw":9.13341},{"c":9.03,"h":9.1799,"l":9.025,"n":348,"o":9.11,"t":"2026-10-22T13:50:00Z","v":158017,"vw":9.120742},{"c":8.97,"h":9.0201,"l":8.91,"n":282,"o":9.0201,"t":"2026-10-22T13:55:00Z","v":128894,"vw":8.960572},{"c":8.9775,"h":8.9837,"l":8.88,"n":277,"o":8.975,"t":"2026-10-22T14:00:00Z","v":120670,"vw":8.942073},{"c":9.02,"h":9.0691,"l":8.96,"n":374,"o":8.9601,"t":"2026-10-22T14:05:00Z","v":296118,"vw":9.019519},{"c":9.1,"h":9.1,"l":9.02,"n":226,"o":9.02,"t":"2026-10-22T14:10:00Z","v":111165,"vw":9.054407},{"c":9.13,"h":9.15,"l":9.0427,"n":222,"o":9.1,"t":"2026-10-22T14:15:00Z","v":130102,"vw":9.096782},{"c":9.21,"h":9.26,"l":9.145,"n":309,"o":9.1499,"t":"2026-10-22T14:20:00Z","v":254111,"vw":9.197198},{"c":9.23,"h":9.2601,"l":9.18,"n":209,"o":9.2007,"t":"2026-10-22T14:25:00Z","v":73473,"vw":9.225375},{"c":9.375,"h":9.395,"l":9.23,"n":315,"o":9.23,"t":"2026-10-22T14:30:00Z","v":220948,"vw":9.340752},{"c":9.42,"h":9.445,"l":9.3599,"n":209,"o":9.3701,"t":"2026-10-22T14:35:00Z","v":114824,"vw":9.399536},{"c":9.405,"h":9.43,"l":9.36,"n":405,"o":9.425,"t":"2026-10-22T14:40:00Z","v":273569,"vw":9.404235},{"c":9.515,"h":9.5485,"l":9.405,"n":273,"o":9.4099,"t":"2026-10-22T14:45:00Z","v":115003,"vw":9.497767},{"c":9.51,"h":9.56,"l":9.49,"n":216,"o":9.505,"t":"2026-10-22T14:50:00Z","v":130370,"vw":9.523915},{"c":9.49,"h":9.565,"l":9.48,"n":204,"o":9.5104,"t":"2026-10-22T14:55:00Z","v":140108,"vw":9.534153},{"c":9.53,"h":9.535,"l":9.45,"n":169,"o":9.5005,"t":"2026-10-22T15:00:00Z","v":87120,"vw":9.498531},{"c":9.53,"h":9.54,"l":9.5,"n":113,"o":9.5301,"t":"2026-10-22T15:05:00Z","v":37559,"vw":9.52343},{"c":9.55,"h":9.58,"l":9.5399,"n":163,"o":9.5399,"t":"2026-10-22T15:10:00Z","v":43874,"vw":9.555233},{"c":9.4901,"h":9.545,"l":9.4569,"n":170,"o":9.545,"t":"2026-10-22T15:15:00Z","v":109312,"vw":9.4874},{"c":9.44,"h":9.4819,"l":9.43,"n":148,"o":9.48,"t":"2026-10-22T15:20:00Z","v":129182,"vw":9.454386},{"c":9.5575,"h":9.56,"l":9.4319,"n":159,"o":9.435,"t":"2026-10-22T15:25:00Z","v":39019,"vw":9.509238},{"c":9.56,"h":9.6,"l":9.53,"n":118,"o":9.54,"t":"2026-10-22T15:30:00Z","v":31766,"vw":9.563498},{"c":9.5881,"h":9.5881,"l":9.53,"n":113,"o":9.555,"t":"2026-10-22T15:35:00Z","v":36888,"vw":9.547318},{"c":9.615,"h":9.64,"l":9.57,"n":316,"o":9.58,"t":"2026-10-22T15:40:00Z","v":151800,"vw":9.609714},{"c":9.632,"h":9.66,"l":9.6099,"n":130,"o":9.615,"t":"2026-10-22T15:45:00Z","v":54240,"vw":9.630101},{"c":9.62,"h":9.635,"l":9.5998,"n":143,"o":9.63,"t":"2026-10-22T15:50:00Z","v":53724,"vw":9.612036},{"c":9.61,"h":9.65,"l":9.595,"n":133,"o":9.6128,"t":"2026-10-22T15:55:00Z","v":43751,"vw":9.611978},{"c":9.62,"h":9.635,"l":9.57,"n":80,"o":9.5904,"t":"2026-10-22T16:00:00Z","v":32634,"vw":9.587593},{"c":9.6003,"h":9.66,"l":9.6003,"n":88,"o":9.6127,"t":"2026-10-22T16:05:00Z","v":35684,"vw":9.636143},{"c":9.61,"h":9.62,"l":9.59,"n":56,"o":9.605,"t":"2026-10-22T16:10:00Z","v":24441,"vw":9.604138},{"c":9.6,"h":9.64,"l":9.6,"n":68,"o":9.61,"t":"2026-10-22T16:15:00Z","v":27727,"vw":9.619609},{"c":9.625,"h":9.635,"l":9.61,"n":89,"o":9.6199,"t":"2026-10-22T16:20:00Z","v":25060,"vw":9.62025},{"c":9.675,"h":9.7,"l":9.6102,"n":118,"o":9.625,"t":"2026-10-22T16:25:00Z","v":45593,"vw":9.673825},{"c":9.7507,"h":9.7508,"l":9.69,"n":159,"o":9.69,"t":"2026-10-22T16:30:00Z","v":79814,"vw":9.730404},{"c":9.7593,"h":9.76,"l":9.7276,"n":83,"o":9.75,"t":"2026-10-22T16:35:00Z","v":31783,"vw":9.746779},{"c":9.8199,"h":9.8199,"l":9.7474,"n":89,"o":9.755,"t":"2026-10-22T16:40:00Z","v":22960,"vw":9.784429},{"c":9.88,"h":9.89,"l":9.805,"n":183,"o":9.8182,"t":"2026-10-22T16:45:00Z","v":67194,"vw":9.842537},{"c":9.8569,"h":9.9,"l":9.84,"n":208,"o":9.8861,"t":"2026-10-22T16:50:00Z","v":120014,"vw":9.857694},{"c":9.7945,"h":9.85,"l":9.79,"n":181,"o":9.8486,"t":"2026-10-22T16:55:00Z","v":81926,"vw":9.825056},{"c":9.88,"h":9.9,"l":9.79,"n":118,"o":9.795,"t":"2026-10-22T17:00:00Z","v":32294,"vw":9.848473},{"c":9.865,"h":9.9,"l":9.8525,"n":73,"o":9.885,"t":"2026-10-22T17:05:00Z","v":38014,"vw":9.879481},{"c":9.8129,"h":9.875,"l":9.8129,"n":104,"o":9.87,"t":"2026-10-22T17:10:00Z","v":34411,"vw":9.842243},{"c":9.765,"h":9.8485,"l":9.7527,"n":178,"o":9.8001,"t":"2026-10-22T17:15:00Z","v":61943,"vw":9.798458},{"c":9.72,"h":9.7799,"l":9.701,"n":162,"o":9.77,"t":"2026-10-22T17:20:00Z","v":68872,"vw":9.719116},{"c":9.74,"h":9.775,"l":9.72,"n":67,"o":9.72,"t":"2026-10-22T17:25:00Z","v":26843,"vw":9.752244},{"c":9.7,"h":9.75,"l":9.695,"n":154,"o":9.75,"t":"2026-10-22T17:30:00Z","v":120262,"vw":9.70183},{"c":9.725,"h":9.725,"l":9.6905,"n":59,"o":9.7033,"t":"2026-10-22T17:35:00Z","v":24841,"vw":9.707831},{"c":9.695,"h":9.7399,"l":9.68,"n":88,"o":9.725,"t":"2026-10-22T17:40:00Z","v":26426,"vw":9.715782},{"c":9.7,"h":9.72,"l":9.685,"n":83,"o":9.6939,"t":"2026-10-22T17:45:00Z","v":31608,"vw":9.700717},{"c":9.7,"h":9.72,"l":9.665,"n":55,"o":9.715,"t":"2026-10-22T17:50:00Z","v":31090,"vw":9.694241},{"c":9.73,"h":9.745,"l":9.6901,"n":79,"o":9.7,"t":"2026-10-22T17:55:00Z","v":41253,"vw":9.724006},{"c":9.775,"h":9.8074,"l":9.7299,"n":102,"o":9.7299,"t":"2026-10-22T18:00:00Z","v":56130,"vw":9.771966},{"c":9.7627,"h":9.7876,"l":9.75,"n":76,"o":9.775,"t":"2026-10-22T18:05:00Z","v":26415,"vw":9.77049},{"c":9.8015,"h":9.8015,"l":9.74,"n":60,"o":9.77,"t":"2026-10-22T18:10:00Z","v":22595,"vw":9.77146},{"c":9.73,"h":9.82,"l":9.73,"n":62,"o":9.8001,"t":"2026-10-22T18:15:00Z","v":29655,"vw":9.792804},{"c":9.7548,"h":9.76,"l":9.7376,"n":59,"o":9.7376,"t":"2026-10-22T18:20:00Z","v":45914,"vw":9.749201},{"c":9.8,"h":9.81,"l":9.755,"n":63,"o":9.755,"t":"2026-10-22T18:25:00Z","v":16876,"vw":9.779888},{"c":9.7899,"h":9.83,"l":9.77,"n":63,"o":9.81,"t":"2026-10-22T18:30:00Z","v":24245,"vw":9.805746},{"c":9.775,"h":9.795,"l":9.76,"n":47,"o":9.795,"t":"2026-10-22T18:35:00Z","v":14707,"vw":9.777043},{"c":9.745,"h":9.7874,"l":9.74,"n":42,"o":9.7874,"t":"2026-10-22T18:40:00Z","v":8036,"vw":9.760374},{"c":9.7801,"h":9.785,"l":9.7399,"n":58,"o":9.7401,"t":"2026-10-22T18:45:00Z","v":96411,"vw":9.753359},{"c":9.795,"h":9.8,"l":9.77,"n":25,"o":9.785,"t":"2026-10-22T18:50:00Z","v":43916,"vw":9.793775},{"c":9.84,"h":9.85,"l":9.78,"n":155,"o":9.7901,"t":"2026-10-22T18:55:00Z","v":144501,"vw":9.789863},{"c":9.842,"h":9.89,"l":9.842,"n":111,"o":9.85,"t":"2026-10-22T19:00:00Z","v":78348,"vw":9.879408},{"c":9.84,"h":9.86,"l":9.83,"n":73,"o":9.84,"t":"2026-10-22T19:05:00Z","v":21873,"vw":9.842881},{"c":9.81,"h":9.85,"l":9.8,"n":54,"o":9.845,"t":"2026-10-22T19:10:00Z","v":19641,"vw":9.813133},{"c":9.81,"h":9.84,"l":9.81,"n":36,"o":9.825,"t":"2026-10-22T19:15:00Z","v":6690,"vw":9.821988},{"c":9.78,"h":9.84,"l":9.77,"n":63,"o":9.82,"t":"2026-10-22T19:20:00Z","v":30287,"vw":9.818479},{"c":9.75,"h":9.8,"l":9.74,"n":122,"o":9.7701,"t":"2026-10-22T19:25:00Z","v":110073,"vw":9.75789},{"c":9.9,"h":9.9,"l":9.76,"n":113,"o":9.765,"t":"2026-10-22T19:30:00Z","v":43527,"vw":9.835002},{"c":9.94,"h":9.94,"l":9.87,"n":94,"o":9.895,"t":"2026-10-22T19:35:00Z","v":47719,"vw":9.929332},{"c":9.97,"h":9.97,"l":9.925,"n":167,"o":9.945,"t":"2026-10-22T19:40:00Z","v":166640,"vw":9.953386},{"c":9.99,"h":10.0005,"l":9.9607,"n":212,"o":9.9787,"t":"2026-10-22T19:45:00Z","v":76255,"vw":9.98481},{"c":9.82,"h":9.9899,"l":9.8,"n":267,"o":9.98,"t":"2026-10-22T19:50:00Z","v":138033,"vw":9.883075},{"c":9.87,"h":9.88,"l":9.82,"n":298,"o":9.84,"t":"2026-10-22T19:55:00Z","v":133696,"vw":9.863376},{"c":9.76,"h":9.8602,"l":9.64,"n":109,"o":9.86,"t":"2026-10-22T20:00:00Z","v":118140,"vw":9.781538},{"c":9.79,"h":9.9,"l":9.78,"n":60,"o":9.78,"t":"2026-10-22T20:05:00Z","v":23567,"vw":9.83048},{"c":9.85,"h":9.86,"l":9.8,"n":14,"o":9.83,"t":"2026-10-22T20:10:00Z","v":6291,"vw":9.835022},{"c":9.85,"h":9.9,"l":9.85,"n":29,"o":9.88,"t":"2026-10-22T20:15:00Z","v":12183,"vw":9.871638},{"c":9.9,"h":9.9,"l":9.86,"n":14,"o":9.86,"t":"2026-10-22T20:20:00Z","v":3490,"vw":9.876667},{"c":9.89,"h":9.92,"l":9.89,"n":10,"o":9.91,"t":"2026-10-22T20:25:00Z","v":939,"vw":9.910247},{"c":9.87,"h":9.89,"l":9.87,"n":15,"o":9.89,"t":"2026-10-22T20:30:00Z","v":4149,"vw":9.88461},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-22T20:35:00Z","v":100,"vw":9.98},{"c":9.99,"h":10.0095,"l":9.99,"n":33,"o":10,"t":"2026-10-22T20:40:00Z","v":16734,"vw":9.993194},{"c":10.13,"h":10.14,"l":10,"n":50,"o":10,"t":"2026-10-22T20:45:00Z","v":21615,"vw":10.111154},{"c":10.08,"h":10.15,"l":10.05,"n":66,"o":10.1487,"t":"2026-10-22T20:50:00Z","v":49485,"vw":10.100011},{"c":10.01,"h":10.08,"l":10.01,"n":18,"o":10.08,"t":"2026-10-22T20:55:00Z","v":3515,"vw":10.050418},{"c":9.98,"h":10.0209,"l":9.98,"n":46,"o":10.0009,"t":"2026-10-22T21:00:00Z","v":8726,"vw":9.998914},{"c":9.96,"h":9.9918,"l":9.96,"n":10,"o":9.9791,"t":"2026-10-22T21:05:00Z","v":1295,"vw":9.967044},{"c":9.92,"h":9.96,"l":9.92,"n":9,"o":9.96,"t":"2026-10-22T21:10:00Z","v":814,"vw":9.948571},{"c":9.8801,"h":9.91,"l":9.86,"n":43,"o":9.9015,"t":"2026-10-22T21:15:00Z","v":12124,"vw":9.870958},{"c":9.8905,"h":9.92,"l":9.8905,"n":7,"o":9.9,"t":"2026-10-22T21:20:00Z","v":1179,"vw":9.901796},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-22T21:25:00Z","v":325,"vw":9.99},{"c":9.98,"h":9.99,"l":9.97,"n":6,"o":9.99,"t":"2026-10-22T21:30:00Z","v":2586,"vw":9.986213},{"c":10.0861,"h":10.0861,"l":9.9,"n":7,"o":9.9,"t":"2026-10-22T21:40:00Z","v":2402,"vw":10.022987},{"c":10.07,"h":10.07,"l":10.05,"n":18,"o":10.06,"t":"2026-10-22T21:45:00Z","v":6975,"vw":10.063395},{"c":10.08,"h":10.1,"l":10.06,"n":7,"o":10.06,"t":"2026-10-22T21:50:00Z","v":795,"vw":10.081826},{"c":10.06,"h":10.07,"l":10.06,"n":2,"o":10.07,"t":"2026-10-22T21:55:00Z","v":1000,"vw":10.068},{"c":10,"h":10.011,"l":10,"n":4,"o":10.011,"t":"2026-10-22T22:00:00Z","v":1439,"vw":10.002357},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-22T22:05:00Z","v":299,"vw":10.09}],"history":[{"c":20.8,"h":23.9183,"l":18.75,"n":2177,"o":18.75,"t":"2026-06-09T04:00:00Z","v":504464,"vw":22.365389},{"c":22.51,"h":22.7999,"l":19.655,"n":4453,"o":21.96,"t":"2026-06-10T04:00:00Z","v":1021317,"vw":21.514836},{"c":17.3099,"h":22.2,"l":17.285,"n":3236,"o":21.92,"t":"2026-06-11T04:00:00Z","v":792259,"vw":20.200586},{"c":17.75,"h":18.48,"l":16.75,"n":2210,"o":18.11,"t":"2026-06-12T04:00:00Z","v":599644,"vw":17.563906},{"c":13.93,"h":15.2,"l":13.62,"n":3343,"o":15,"t":"2026-06-15T04:00:00Z","v":872222,"vw":14.527585},{"c":15.46,"h":15.655,"l":13.3891,"n":4675,"o":13.66,"t":"2026-06-16T04:00:00Z","v":1286901,"vw":14.601252},{"c":14.9,"h":15.8599,"l":13.46,"n":5053,"o":14.44,"t":"2026-06-17T04:00:00Z","v":1487818,"vw":14.659327},{"c":12.38,"h":13.4916,"l":11.93,"n":6010,"o":13.1,"t":"2026-06-18T04:00:00Z","v":1745924,"vw":12.555808},{"c":10.66,"h":11.555,"l":10.66,"n":7360,"o":11.04,"t":"2026-06-22T04:00:00Z","v":2385547,"vw":11.145228},{"c":13.48,"h":13.7,"l":12.17,"n":24556,"o":13.01,"t":"2026-06-23T04:00:00Z","v":10709237,"vw":13.029667},{"c":13.61,"h":15.01,"l":12.64,"n":43119,"o":12.67,"t":"2026-06-24T04:00:00Z","v":15264579,"vw":13.900085},{"c":9.08,"h":11.16,"l":8.1128,"n":70478,"o":8.68,"t":"2026-06-25T04:00:00Z","v":31753880,"vw":9.563961},{"c":10.5,"h":10.52,"l":9.38,"n":37724,"o":10.27,"t":"2026-06-26T04:00:00Z","v":16499032,"vw":9.920234},{"c":10.11,"h":12.37,"l":10.09,"n":30833,"o":10.445,"t":"2026-06-29T04:00:00Z","v":13097393,"vw":11.222386},{"c":10,"h":10.49,"l":9.72,"n":19668,"o":10.16,"t":"2026-06-30T04:00:00Z","v":7140597,"vw":10.005673},{"c":12.05,"h":12.0525,"l":10.95,"n":23588,"o":11.21,"t":"2026-07-01T04:00:00Z","v":11065013,"vw":11.559385},{"c":13.36,"h":13.98,"l":11.311,"n":47542,"o":11.85,"t":"2026-07-02T04:00:00Z","v":21685001,"vw":12.978392},{"c":13.12,"h":13.21,"l":12.2,"n":22584,"o":12.51,"t":"2026-07-06T04:00:00Z","v":6977502,"vw":12.714784},{"c":14.37,"h":15.605,"l":14.28,"n":40615,"o":14.77,"t":"2026-07-07T04:00:00Z","v":13936863,"vw":14.906616},{"c":14.01,"h":15.5,"l":13.73,"n":43305,"o":15.48,"t":"2026-07-08T04:00:00Z","v":11562001,"vw":14.381766},{"c":12.77,"h":12.86,"l":11.479,"n":28894,"o":12.05,"t":"2026-07-09T04:00:00Z","v":11388560,"vw":12.054924},{"c":13.01,"h":13.69,"l":12.5649,"n":23324,"o":13.405,"t":"2026-07-10T04:00:00Z","v":8270702,"vw":13.027791},{"c":14.17,"h":15.09,"l":14,"n":26613,"o":14.42,"t":"2026-07-13T04:00:00Z","v":7184637,"vw":14.431796},{"c":12.77,"h":13.76,"l":12.45,"n":19136,"o":12.6,"t":"2026-07-14T04:00:00Z","v":6981617,"vw":13.0192},{"c":14.81,"h":15.61,"l":12.9,"n":30256,"o":12.96,"t":"2026-07-15T04:00:00Z","v":10386628,"vw":14.502504},{"c":16.42,"h":16.889,"l":15.3469,"n":37221,"o":16.02,"t":"2026-07-16T04:00:00Z","v":11138799,"vw":16.310641},{"c":16.61,"h":18.3596,"l":14.5,"n":57080,"o":17.645,"t":"2026-07-17T04:00:00Z","v":18673637,"vw":16.142898},{"c":15.88,"h":16.17,"l":14.5521,"n":38459,"o":15.24,"t":"2026-07-20T04:00:00Z","v":11114849,"vw":15.310626},{"c":12.09,"h":14.07,"l":11.6299,"n":65928,"o":13.75,"t":"2026-07-21T04:00:00Z","v":21715693,"vw":12.694801},{"c":12.3,"h":12.91,"l":11.75,"n":38930,"o":12.88,"t":"2026-07-22T04:00:00Z","v":13988723,"vw":12.156491},{"c":11.56,"h":12.1695,"l":11,"n":34551,"o":11.97,"t":"2026-07-23T04:00:00Z","v":14385467,"vw":11.508345},{"c":13.08,"h":13.505,"l":12.04,"n":28621,"o":12.15,"t":"2026-07-24T04:00:00Z","v":10507016,"vw":12.874597},{"c":13.7,"h":15.03,"l":12.72,"n":33578,"o":12.76,"t":"2026-07-27T04:00:00Z","v":13728312,"vw":14.234176},{"c":16.01,"h":17.104,"l":15.35,"n":56434,"o":15.51,"t":"2026-07-28T04:00:00Z","v":16440765,"vw":16.316437},{"c":19.4,"h":19.49,"l":15.3,"n":73449,"o":15.63,"t":"2026-07-29T04:00:00Z","v":19486579,"vw":17.636996},{"c":12.26,"h":16.675,"l":11.86,"n":67567,"o":16.5,"t":"2026-07-30T04:00:00Z","v":20915471,"vw":13.259213},{"c":13.65,"h":13.7845,"l":10.65,"n":61138,"o":10.96,"t":"2026-07-31T04:00:00Z","v":23713480,"vw":12.829373},{"c":13.41,"h":15.3996,"l":13.19,"n":55850,"o":14.85,"t":"2026-08-03T04:00:00Z","v":16138567,"vw":14.129758},{"c":11.36,"h":12.47,"l":11.1,"n":41266,"o":12.29,"t":"2026-08-04T04:00:00Z","v":10940089,"vw":11.540534},{"c":11.35,"h":11.65,"l":10.45,"n":42470,"o":11.58,"t":"2026-08-05T04:00:00Z","v":16506440,"vw":10.840687},{"c":11.6,"h":13.0193,"l":10.8399,"n":46515,"o":12.615,"t":"2026-08-06T04:00:00Z","v":11657684,"vw":11.613333},{"c":11.69,"h":12.52,"l":10.98,"n":36137,"o":10.99,"t":"2026-08-07T04:00:00Z","v":10494697,"vw":11.860491},{"c":12.13,"h":12.32,"l":11.26,"n":25738,"o":12.09,"t":"2026-08-10T04:00:00Z","v":5614447,"vw":11.790414},{"c":11.93,"h":12.595,"l":11.69,"n":27131,"o":11.78,"t":"2026-08-11T04:00:00Z","v":5485718,"vw":12.226924},{"c":10.76,"h":11.06,"l":10.085,"n":26083,"o":10.7,"t":"2026-08-12T04:00:00Z","v":9460992,"vw":10.474849},{"c":9.81,"h":10.8199,"l":9.18,"n":25175,"o":10.71,"t":"2026-08-13T04:00:00Z","v":14595636,"vw":9.685219},{"c":9.3,"h":9.6699,"l":9.06,"n":21312,"o":9.2,"t":"2026-08-14T04:00:00Z","v":7402631,"vw":9.444621},{"c":8.56,"h":8.88,"l":8.11,"n":21592,"o":8.8,"t":"2026-08-17T04:00:00Z","v":10650522,"vw":8.382405},{"c":9.77,"h":10.01,"l":9.14,"n":24835,"o":9.51,"t":"2026-08-18T04:00:00Z","v":10272757,"vw":9.686305},{"c":9.84,"h":10.3,"l":9.381,"n":26439,"o":9.39,"t":"2026-08-19T04:00:00Z","v":10613338,"vw":9.979231},{"c":9.05,"h":10.01,"l":9.005,"n":25711,"o":9.87,"t":"2026-08-20T04:00:00Z","v":8755469,"vw":9.475757},{"c":9.19,"h":9.355,"l":8.7645,"n":19204,"o":8.77,"t":"2026-08-21T04:00:00Z","v":5813993,"vw":9.145595},{"c":10.26,"h":10.7,"l":9.79,"n":20629,"o":9.8,"t":"2026-08-24T04:00:00Z","v":7680986,"vw":10.35725},{"c":9.75,"h":10.13,"l":9.451,"n":14487,"o":9.83,"t":"2026-08-25T04:00:00Z","v":5942337,"vw":9.864302},{"c":9.68,"h":9.93,"l":9.4979,"n":16854,"o":9.9,"t":"2026-08-26T04:00:00Z","v":6047637,"vw":9.679766},{"c":9.81,"h":10.29,"l":9.02,"n":25661,"o":9.05,"t":"2026-08-27T04:00:00Z","v":11976932,"vw":9.928303},{"c":9.73,"h":10.2395,"l":9.46,"n":13107,"o":10.03,"t":"2026-08-28T04:00:00Z","v":6611445,"vw":9.814527},{"c":9.22,"h":9.79,"l":9.18,"n":15943,"o":9.79,"t":"2026-08-31T04:00:00Z","v":9351862,"vw":9.506118},{"c":9.7,"h":9.8973,"l":8.99,"n":16715,"o":9.55,"t":"2026-09-01T04:00:00Z","v":8618335,"vw":9.486262},{"c":9.22,"h":9.8082,"l":9.17,"n":17621,"o":9.73,"t":"2026-09-02T04:00:00Z","v":10544060,"vw":9.414671},{"c":9.15,"h":9.91,"l":9.1204,"n":18038,"o":9.2,"t":"2026-09-03T04:00:00Z","v":11081250,"vw":9.436184},{"c":8.01,"h":8.8699,"l":8,"n":21543,"o":8.85,"t":"2026-09-04T04:00:00Z","v":13091129,"vw":8.353096},{"c":8.2,"h":8.22,"l":7.56,"n":12973,"o":7.63,"t":"2026-09-08T04:00:00Z","v":7277162,"vw":7.900925},{"c":7.72,"h":8.3029,"l":7.5,"n":14550,"o":8.2,"t":"2026-09-09T04:00:00Z","v":8243710,"vw":7.771908},{"c":8.45,"h":8.55,"l":8.16,"n":14862,"o":8.21,"t":"2026-09-10T04:00:00Z","v":7457026,"vw":8.363463},{"c":8.52,"h":8.6599,"l":8.22,"n":12691,"o":8.23,"t":"2026-09-11T04:00:00Z","v":8486811,"vw":8.47417},{"c":9.4,"h":9.79,"l":9.28,"n":16738,"o":9.74,"t":"2026-09-14T04:00:00Z","v":8661402,"vw":9.530202},{"c":9.35,"h":9.49,"l":8.99,"n":9166,"o":9.13,"t":"2026-09-15T04:00:00Z","v":4920399,"vw":9.277606},{"c":9.36,"h":9.5368,"l":9.0602,"n":8713,"o":9.19,"t":"2026-09-16T04:00:00Z","v":5243198,"vw":9.31635},{"c":8.33,"h":8.8,"l":8.1501,"n":15501,"o":8.8,"t":"2026-09-17T04:00:00Z","v":10118905,"vw":8.319318},{"c":7.67,"h":8.31,"l":7.66,"n":15156,"o":8.2,"t":"2026-09-18T04:00:00Z","v":11920851,"vw":8.003745},{"c":7.25,"h":7.4485,"l":6.94,"n":12841,"o":7.23,"t":"2026-09-21T04:00:00Z","v":8611180,"vw":7.239567},{"c":6.52,"h":7.43,"l":6.51,"n":15879,"o":7.41,"t":"2026-09-22T04:00:00Z","v":10743599,"vw":6.810665},{"c":6.8,"h":6.8972,"l":6.41,"n":13269,"o":6.48,"t":"2026-09-23T04:00:00Z","v":11022631,"vw":6.723574},{"c":6.72,"h":7.15,"l":6.6829,"n":16362,"o":7.09,"t":"2026-09-24T04:00:00Z","v":16066555,"vw":6.927606},{"c":6.66,"h":6.78,"l":6.34,"n":9675,"o":6.51,"t":"2026-09-25T04:00:00Z","v":8612392,"vw":6.5844},{"c":7.02,"h":7.285,"l":6.64,"n":10862,"o":6.74,"t":"2026-09-28T04:00:00Z","v":7829250,"vw":7.026032},{"c":6.86,"h":6.97,"l":6.63,"n":10326,"o":6.71,"t":"2026-09-29T04:00:00Z","v":11412441,"vw":6.791747},{"c":6.84,"h":6.9,"l":6.64,"n":20650,"o":6.73,"t":"2026-09-30T04:00:00Z","v":13553140,"vw":6.803682},{"c":6.43,"h":7.4,"l":6.422,"n":27179,"o":7.005,"t":"2026-10-01T04:00:00Z","v":22832658,"vw":6.918722},{"c":6.71,"h":6.74,"l":6.32,"n":16188,"o":6.32,"t":"2026-10-02T04:00:00Z","v":12140086,"vw":6.585654},{"c":6.85,"h":6.95,"l":6.715,"n":6659,"o":6.78,"t":"2026-10-05T04:00:00Z","v":5458836,"vw":6.849503},{"c":7.05,"h":7.08,"l":6.715,"n":7214,"o":6.83,"t":"2026-10-06T04:00:00Z","v":6748406,"vw":6.88223},{"c":6.5,"h":7.5317,"l":6.4801,"n":20061,"o":7.46,"t":"2026-10-07T04:00:00Z","v":17176725,"vw":6.790927},{"c":7.11,"h":7.16,"l":6.5,"n":17271,"o":6.63,"t":"2026-10-08T04:00:00Z","v":14611298,"vw":6.863083},{"c":7.19,"h":7.36,"l":6.85,"n":11680,"o":6.85,"t":"2026-10-09T04:00:00Z","v":9412199,"vw":7.176424},{"c":7.74,"h":7.895,"l":7.57,"n":13326,"o":7.57,"t":"2026-10-12T04:00:00Z","v":9521949,"vw":7.72877},{"c":8.32,"h":8.69,"l":8.305,"n":20080,"o":8.61,"t":"2026-10-13T04:00:00Z","v":11447436,"vw":8.50236},{"c":8.99,"h":8.99,"l":8.375,"n":17837,"o":8.63,"t":"2026-10-14T04:00:00Z","v":11555798,"vw":8.701687},{"c":8.62,"h":10.0799,"l":8.62,"n":30598,"o":9.86,"t":"2026-10-15T04:00:00Z","v":18626626,"vw":9.316507},{"c":9.55,"h":9.6192,"l":9.02,"n":15488,"o":9.07,"t":"2026-10-16T04:00:00Z","v":8660827,"vw":9.27073},{"c":8.96,"h":9.0703,"l":8.51,"n":11785,"o":8.8,"t":"2026-10-19T04:00:00Z","v":6234173,"vw":8.812589},{"c":9.1,"h":9.43,"l":8.6998,"n":10202,"o":9.36,"t":"2026-10-20T04:00:00Z","v":6205863,"vw":8.965591},{"c":8.78,"h":9.27,"l":8.47,"n":13753,"o":8.57,"t":"2026-10-21T04:00:00Z","v":5866147,"vw":8.861594},{"c":9.86,"h":10.0005,"l":8.88,"n":17446,"o":9.44,"t":"2026-10-22T04:00:00Z","v":8131383,"vw":9.490466}],"volatilityBars":[{"c":7.3981,"h":7.58,"l":7.3798,"n":333,"o":7.47,"t":"2026-09-21T08:00:00Z","v":94504,"vw":7.476726},{"c":7.38,"h":7.4,"l":7.38,"n":42,"o":7.3998,"t":"2026-09-21T08:15:00Z","v":12173,"vw":7.387905},{"c":7.36,"h":7.39,"l":7.35,"n":145,"o":7.39,"t":"2026-09-21T08:30:00Z","v":40883,"vw":7.364807},{"c":7.34,"h":7.38,"l":7.34,"n":79,"o":7.38,"t":"2026-09-21T08:45:00Z","v":77699,"vw":7.363324},{"c":7.3103,"h":7.34,"l":7.2997,"n":103,"o":7.34,"t":"2026-09-21T09:00:00Z","v":26134,"vw":7.318703},{"c":7.31,"h":7.33,"l":7.3,"n":42,"o":7.31,"t":"2026-09-21T09:15:00Z","v":30689,"vw":7.311357},{"c":7.31,"h":7.3103,"l":7.3,"n":30,"o":7.31,"t":"2026-09-21T09:30:00Z","v":16731,"vw":7.305848},{"c":7.3203,"h":7.33,"l":7.3,"n":48,"o":7.3,"t":"2026-09-21T09:45:00Z","v":21068,"vw":7.320408},{"c":7.34,"h":7.34,"l":7.3297,"n":17,"o":7.34,"t":"2026-09-21T10:00:00Z","v":6607,"vw":7.332176},{"c":7.32,"h":7.33,"l":7.32,"n":26,"o":7.33,"t":"2026-09-21T10:15:00Z","v":5477,"vw":7.327225},{"c":7.33,"h":7.3304,"l":7.3001,"n":38,"o":7.33,"t":"2026-09-21T10:30:00Z","v":12044,"vw":7.317227},{"c":7.36,"h":7.36,"l":7.33,"n":22,"o":7.33,"t":"2026-09-21T10:45:00Z","v":7697,"vw":7.349963},{"c":7.37,"h":7.389,"l":7.33,"n":145,"o":7.37,"t":"2026-09-21T11:00:00Z","v":51411,"vw":7.363458},{"c":7.4,"h":7.4285,"l":7.36,"n":72,"o":7.3795,"t":"2026-09-21T11:15:00Z","v":30919,"vw":7.396492},{"c":7.4699,"h":7.47,"l":7.4,"n":84,"o":7.4083,"t":"2026-09-21T11:30:00Z","v":29442,"vw":7.42506},{"c":7.42,"h":7.46,"l":7.4,"n":71,"o":7.46,"t":"2026-09-21T11:45:00Z","v":21690,"vw":7.436088},{"c":7.35,"h":7.4103,"l":7.34,"n":101,"o":7.4103,"t":"2026-09-21T12:00:00Z","v":27997,"vw":7.373043},{"c":7.4,"h":7.4,"l":7.35,"n":46,"o":7.3597,"t":"2026-09-21T12:15:00Z","v":15935,"vw":7.378549},{"c":7.35,"h":7.4005,"l":7.35,"n":97,"o":7.4005,"t":"2026-09-21T12:30:00Z","v":24508,"vw":7.377515},{"c":7.39,"h":7.39,"l":7.34,"n":41,"o":7.34,"t":"2026-09-21T12:45:00Z","v":12789,"vw":7.358119},{"c":7.38,"h":7.3905,"l":7.35,"n":36,"o":7.3905,"t":"2026-09-21T13:00:00Z","v":13941,"vw":7.363593},{"c":7.25,"h":7.38,"l":7.21,"n":379,"o":7.38,"t":"2026-09-21T13:15:00Z","v":184230,"vw":7.304188},{"c":6.9928,"h":7.2999,"l":6.94,"n":2726,"o":7.23,"t":"2026-09-21T13:30:00Z","v":1411091,"vw":7.116105},{"c":7.205,"h":7.21,"l":6.975,"n":1347,"o":6.9998,"t":"2026-09-21T13:45:00Z","v":1009879,"vw":7.092749},{"c":7.4229,"h":7.4402,"l":7.18,"n":1383,"o":7.205,"t":"2026-09-21T14:00:00Z","v":1035148,"vw":7.327095},{"c":7.37,"h":7.4485,"l":7.32,"n":942,"o":7.4295,"t":"2026-09-21T14:15:00Z","v":757323,"vw":7.381514},{"c":7.305,"h":7.375,"l":7.275,"n":391,"o":7.365,"t":"2026-09-21T14:30:00Z","v":341879,"vw":7.316186},{"c":7.32,"h":7.37,"l":7.295,"n":221,"o":7.3199,"t":"2026-09-21T14:45:00Z","v":200187,"vw":7.330256},{"c":7.32,"h":7.33,"l":7.2801,"n":141,"o":7.31,"t":"2026-09-21T15:00:00Z","v":183822,"vw":7.303221},{"c":7.23,"h":7.325,"l":7.2101,"n":440,"o":7.305,"t":"2026-09-21T15:15:00Z","v":428459,"vw":7.280169},{"c":7.3101,"h":7.3268,"l":7.1935,"n":301,"o":7.22,"t":"2026-09-21T15:30:00Z","v":258743,"vw":7.272737},{"c":7.3634,"h":7.38,"l":7.31,"n":179,"o":7.315,"t":"2026-09-21T15:45:00Z","v":232299,"vw":7.338889},{"c":7.29,"h":7.3671,"l":7.29,"n":136,"o":7.365,"t":"2026-09-21T16:00:00Z","v":95465,"vw":7.304748},{"c":7.2499,"h":7.3,"l":7.23,"n":96,"o":7.29,"t":"2026-09-21T16:15:00Z","v":86668,"vw":7.273046},{"c":7.315,"h":7.315,"l":7.22,"n":131,"o":7.245,"t":"2026-09-21T16:30:00Z","v":107733,"vw":7.265675},{"c":7.29,"h":7.3199,"l":7.2834,"n":67,"o":7.31,"t":"2026-09-21T16:45:00Z","v":37772,"vw":7.300921},{"c":7.315,"h":7.33,"l":7.275,"n":203,"o":7.29,"t":"2026-09-21T17:00:00Z","v":162194,"vw":7.289129},{"c":7.31,"h":7.33,"l":7.3,"n":80,"o":7.3198,"t":"2026-09-21T17:15:00Z","v":47200,"vw":7.314983},{"c":7.3,"h":7.3199,"l":7.29,"n":157,"o":7.3,"t":"2026-09-21T17:30:00Z","v":104343,"vw":7.302061},{"c":7.3192,"h":7.32,"l":7.295,"n":69,"o":7.3,"t":"2026-09-21T17:45:00Z","v":52559,"vw":7.312169},{"c":7.245,"h":7.32,"l":7.245,"n":175,"o":7.32,"t":"2026-09-21T18:00:00Z","v":150919,"vw":7.292467},{"c":7.255,"h":7.26,"l":7.23,"n":95,"o":7.245,"t":"2026-09-21T18:15:00Z","v":59551,"vw":7.241589},{"c":7.235,"h":7.275,"l":7.221,"n":90,"o":7.2599,"t":"2026-09-21T18:30:00Z","v":70614,"vw":7.246622},{"c":7.175,"h":7.25,"l":7.17,"n":144,"o":7.2338,"t":"2026-09-21T18:45:00Z","v":55422,"vw":7.21211},{"c":7.205,"h":7.2318,"l":7.15,"n":216,"o":7.175,"t":"2026-09-21T19:00:00Z","v":235321,"vw":7.198994},{"c":7.225,"h":7.225,"l":7.18,"n":132,"o":7.195,"t":"2026-09-21T19:15:00Z","v":92964,"vw":7.194383},{"c":7.169,"h":7.2321,"l":7.1563,"n":171,"o":7.2199,"t":"2026-09-21T19:30:00Z","v":133830,"vw":7.194434},{"c":7.25,"h":7.2607,"l":7.15,"n":448,"o":7.16,"t":"2026-09-21T19:45:00Z","v":344712,"vw":7.2223},{"c":7.26,"h":7.27,"l":7.25,"n":74,"o":7.25,"t":"2026-09-21T20:00:00Z","v":43616,"vw":7.258603},{"c":7.272,"h":7.2878,"l":7.27,"n":45,"o":7.28,"t":"2026-09-21T20:15:00Z","v":31126,"vw":7.280569},{"c":7.27,"h":7.2799,"l":7.27,"n":5,"o":7.275,"t":"2026-09-21T20:30:00Z","v":2900,"vw":7.272307},{"c":7.28,"h":7.28,"l":7.26,"n":6,"o":7.28,"t":"2026-09-21T20:45:00Z","v":956,"vw":7.270604},{"c":7.262,"h":7.2794,"l":7.2605,"n":7,"o":7.2794,"t":"2026-09-21T21:00:00Z","v":2200,"vw":7.266714},{"c":7.251,"h":7.272,"l":7.251,"n":8,"o":7.27,"t":"2026-09-21T21:15:00Z","v":2859,"vw":7.267684},{"c":7.27,"h":7.27,"l":7.25,"n":5,"o":7.27,"t":"2026-09-21T21:30:00Z","v":2118,"vw":7.2559},{"c":7.2694,"h":7.275,"l":7.2694,"n":6,"o":7.27,"t":"2026-09-21T21:45:00Z","v":9402,"vw":7.271161},{"c":7.2682,"h":7.2682,"l":7.26,"n":4,"o":7.26,"t":"2026-09-21T22:00:00Z","v":876,"vw":7.264658},{"c":7.2605,"h":7.2605,"l":7.2504,"n":3,"o":7.26,"t":"2026-09-21T22:15:00Z","v":700,"vw":7.254657},{"c":7.27,"h":7.27,"l":7.2504,"n":8,"o":7.2504,"t":"2026-09-21T22:30:00Z","v":4654,"vw":7.265674},{"c":7.2606,"h":7.2606,"l":7.26,"n":3,"o":7.26,"t":"2026-09-21T22:45:00Z","v":452,"vw":7.260154},{"c":7.22,"h":7.25,"l":7.22,"n":25,"o":7.25,"t":"2026-09-21T23:00:00Z","v":9385,"vw":7.234602},{"c":7.23,"h":7.23,"l":7.22,"n":7,"o":7.22,"t":"2026-09-21T23:15:00Z","v":18193,"vw":7.220137},{"c":7.2205,"h":7.2313,"l":7.2205,"n":10,"o":7.2313,"t":"2026-09-21T23:30:00Z","v":7038,"vw":7.227361},{"c":7.23,"h":7.24,"l":7.23,"n":26,"o":7.23,"t":"2026-09-21T23:45:00Z","v":10919,"vw":7.237024},{"c":7.42,"h":7.46,"l":7.17,"n":715,"o":7.35,"t":"2026-09-22T08:00:00Z","v":242282,"vw":7.3301},{"c":7.53,"h":7.53,"l":7.43,"n":146,"o":7.43,"t":"2026-09-22T08:15:00Z","v":55460,"vw":7.473487},{"c":7.43,"h":7.54,"l":7.42,"n":134,"o":7.5391,"t":"2026-09-22T08:30:00Z","v":43978,"vw":7.476654},{"c":7.41,"h":7.44,"l":7.4,"n":94,"o":7.43,"t":"2026-09-22T08:45:00Z","v":40732,"vw":7.419723},{"c":7.41,"h":7.43,"l":7.395,"n":156,"o":7.41,"t":"2026-09-22T09:00:00Z","v":40303,"vw":7.405412},{"c":7.4,"h":7.4105,"l":7.38,"n":47,"o":7.4,"t":"2026-09-22T09:15:00Z","v":12324,"vw":7.399982},{"c":7.39,"h":7.4097,"l":7.38,"n":55,"o":7.4,"t":"2026-09-22T09:30:00Z","v":19729,"vw":7.395459},{"c":7.31,"h":7.38,"l":7.3002,"n":160,"o":7.38,"t":"2026-09-22T09:45:00Z","v":51288,"vw":7.329216},{"c":7.33,"h":7.33,"l":7.3,"n":45,"o":7.31,"t":"2026-09-22T10:00:00Z","v":10614,"vw":7.310011},{"c":7.34,"h":7.34,"l":7.3197,"n":15,"o":7.33,"t":"2026-09-22T10:15:00Z","v":5162,"vw":7.330743},{"c":7.31,"h":7.34,"l":7.31,"n":10,"o":7.33,"t":"2026-09-22T10:30:00Z","v":1547,"vw":7.330715},{"c":7.31,"h":7.32,"l":7.3,"n":28,"o":7.31,"t":"2026-09-22T10:45:00Z","v":7291,"vw":7.305379},{"c":7.3497,"h":7.36,"l":7.289,"n":96,"o":7.31,"t":"2026-09-22T11:00:00Z","v":24918,"vw":7.330742},{"c":7.4,"h":7.4,"l":7.35,"n":35,"o":7.35,"t":"2026-09-22T11:15:00Z","v":19589,"vw":7.369777},{"c":7.38,"h":7.4086,"l":7.37,"n":69,"o":7.4,"t":"2026-09-22T11:30:00Z","v":27009,"vw":7.385864},{"c":7.42,"h":7.42,"l":7.37,"n":29,"o":7.38,"t":"2026-09-22T11:45:00Z","v":11303,"vw":7.394684},{"c":7.4498,"h":7.46,"l":7.4,"n":86,"o":7.41,"t":"2026-09-22T12:00:00Z","v":43305,"vw":7.439754},{"c":7.425,"h":7.46,"l":7.42,"n":86,"o":7.45,"t":"2026-09-22T12:15:00Z","v":42448,"vw":7.436946},{"c":7.42,"h":7.42,"l":7.39,"n":60,"o":7.42,"t":"2026-09-22T12:30:00Z","v":30740,"vw":7.404188},{"c":7.43,"h":7.4399,"l":7.42,"n":33,"o":7.42,"t":"2026-09-22T12:45:00Z","v":10672,"vw":7.431801},{"c":7.43,"h":7.44,"l":7.42,"n":72,"o":7.44,"t":"2026-09-22T13:00:00Z","v":17979,"vw":7.432871},{"c":7.4,"h":7.45,"l":7.35,"n":269,"o":7.44,"t":"2026-09-22T13:15:00Z","v":119607,"vw":7.410062},{"c":7.04,"h":7.43,"l":6.9975,"n":2099,"o":7.41,"t":"2026-09-22T13:30:00Z","v":1238409,"vw":7.194924},{"c":6.875,"h":7.0699,"l":6.81,"n":1688,"o":7.04,"t":"2026-09-22T13:45:00Z","v":1712137,"vw":6.91393},{"c":6.76,"h":6.89,"l":6.75,"n":1145,"o":6.875,"t":"2026-09-22T14:00:00Z","v":570711,"vw":6.811833},{"c":6.73,"h":6.805,"l":6.71,"n":799,"o":6.76,"t":"2026-09-22T14:15:00Z","v":515316,"vw":6.759862},{"c":6.86,"h":6.865,"l":6.7,"n":663,"o":6.735,"t":"2026-09-22T14:30:00Z","v":453432,"vw":6.79027},{"c":6.825,"h":6.9,"l":6.79,"n":527,"o":6.855,"t":"2026-09-22T14:45:00Z","v":417009,"vw":6.841147},{"c":6.79,"h":6.905,"l":6.79,"n":437,"o":6.825,"t":"2026-09-22T15:00:00Z","v":423067,"vw":6.848164},{"c":6.8577,"h":6.86,"l":6.7901,"n":169,"o":6.7901,"t":"2026-09-22T15:15:00Z","v":120494,"vw":6.826202},{"c":6.82,"h":6.86,"l":6.77,"n":226,"o":6.86,"t":"2026-09-22T15:30:00Z","v":189989,"vw":6.798766},{"c":6.785,"h":6.84,"l":6.7805,"n":149,"o":6.82,"t":"2026-09-22T15:45:00Z","v":148746,"vw":6.81373},{"c":6.74,"h":6.79,"l":6.71,"n":472,"o":6.785,"t":"2026-09-22T16:00:00Z","v":266495,"vw":6.753144},{"c":6.7798,"h":6.78,"l":6.72,"n":186,"o":6.735,"t":"2026-09-22T16:15:00Z","v":162936,"vw":6.750681},{"c":6.73,"h":6.79,"l":6.73,"n":239,"o":6.775,"t":"2026-09-22T16:30:00Z","v":170175,"vw":6.754785},{"c":6.725,"h":6.75,"l":6.715,"n":170,"o":6.75,"t":"2026-09-22T16:45:00Z","v":124202,"vw":6.725162},{"c":6.735,"h":6.735,"l":6.705,"n":129,"o":6.73,"t":"2026-09-22T17:00:00Z","v":78970,"vw":6.724911},{"c":6.695,"h":6.74,"l":6.69,"n":291,"o":6.735,"t":"2026-09-22T17:15:00Z","v":311463,"vw":6.711085},{"c":6.685,"h":6.7328,"l":6.68,"n":201,"o":6.7,"t":"2026-09-22T17:30:00Z","v":81835,"vw":6.712161},{"c":6.7287,"h":6.73,"l":6.66,"n":290,"o":6.685,"t":"2026-09-22T17:45:00Z","v":200540,"vw":6.68972},{"c":6.665,"h":6.7401,"l":6.6625,"n":150,"o":6.72,"t":"2026-09-22T18:00:00Z","v":50803,"vw":6.699613},{"c":6.635,"h":6.675,"l":6.62,"n":297,"o":6.67,"t":"2026-09-22T18:15:00Z","v":340534,"vw":6.634452},{"c":6.63,"h":6.67,"l":6.63,"n":148,"o":6.6399,"t":"2026-09-22T18:30:00Z","v":68191,"vw":6.648663},{"c":6.605,"h":6.6571,"l":6.605,"n":480,"o":6.631,"t":"2026-09-22T18:45:00Z","v":479027,"vw":6.614947},{"c":6.57,"h":6.61,"l":6.53,"n":751,"o":6.605,"t":"2026-09-22T19:00:00Z","v":875140,"vw":6.570222},{"c":6.5737,"h":6.5963,"l":6.5401,"n":183,"o":6.57,"t":"2026-09-22T19:15:00Z","v":119455,"vw":6.570003},{"c":6.555,"h":6.575,"l":6.53,"n":193,"o":6.575,"t":"2026-09-22T19:30:00Z","v":122136,"vw":6.54782},{"c":6.53,"h":6.56,"l":6.51,"n":621,"o":6.555,"t":"2026-09-22T19:45:00Z","v":362321,"vw":6.526889},{"c":6.55,"h":6.555,"l":6.52,"n":137,"o":6.52,"t":"2026-09-22T20:00:00Z","v":30235,"vw":6.543979},{"c":6.5795,"h":6.58,"l":6.55,"n":75,"o":6.5598,"t":"2026-09-22T20:15:00Z","v":40700,"vw":6.566825},{"c":6.565,"h":6.58,"l":6.56,"n":40,"o":6.57,"t":"2026-09-22T20:30:00Z","v":20392,"vw":6.564941},{"c":6.57,"h":6.58,"l":6.56,"n":13,"o":6.5777,"t":"2026-09-22T20:45:00Z","v":15235,"vw":6.570185},{"c":6.59,"h":6.59,"l":6.56,"n":41,"o":6.5782,"t":"2026-09-22T21:00:00Z","v":8572,"vw":6.57626},{"c":6.6186,"h":6.62,"l":6.58,"n":43,"o":6.59,"t":"2026-09-22T21:15:00Z","v":43044,"vw":6.601685},{"c":6.6,"h":6.6,"l":6.56,"n":18,"o":6.6,"t":"2026-09-22T21:30:00Z","v":4002,"vw":6.597306},{"c":6.58,"h":6.5986,"l":6.58,"n":9,"o":6.59,"t":"2026-09-22T21:45:00Z","v":1905,"vw":6.589384},{"c":6.56,"h":6.59,"l":6.55,"n":32,"o":6.57,"t":"2026-09-22T22:00:00Z","v":14701,"vw":6.576379},{"c":6.5497,"h":6.55,"l":6.54,"n":29,"o":6.55,"t":"2026-09-22T22:15:00Z","v":17246,"vw":6.546811},{"c":6.539,"h":6.55,"l":6.539,"n":14,"o":6.55,"t":"2026-09-22T22:30:00Z","v":4289,"vw":6.54089},{"c":6.55,"h":6.55,"l":6.539,"n":5,"o":6.539,"t":"2026-09-22T22:45:00Z","v":2500,"vw":6.54692},{"c":6.55,"h":6.55,"l":6.53,"n":29,"o":6.531,"t":"2026-09-22T23:00:00Z","v":17245,"vw":6.542765},{"c":6.55,"h":6.56,"l":6.53,"n":14,"o":6.55,"t":"2026-09-22T23:15:00Z","v":4833,"vw":6.555304},{"c":6.51,"h":6.54,"l":6.51,"n":59,"o":6.54,"t":"2026-09-22T23:30:00Z","v":12486,"vw":6.5176},{"c":6.5097,"h":6.5197,"l":6.5,"n":62,"o":6.5105,"t":"2026-09-22T23:45:00Z","v":22066,"vw":6.509059},{"c":6.53,"h":6.56,"l":6.47,"n":593,"o":6.55,"t":"2026-09-23T08:00:00Z","v":199766,"vw":6.515414},{"c":6.52,"h":6.54,"l":6.52,"n":75,"o":6.52,"t":"2026-09-23T08:15:00Z","v":13656,"vw":6.534894},{"c":6.56,"h":6.56,"l":6.5194,"n":66,"o":6.52,"t":"2026-09-23T08:30:00Z","v":22229,"vw":6.535257},{"c":6.58,"h":6.59,"l":6.56,"n":62,"o":6.56,"t":"2026-09-23T08:45:00Z","v":19153,"vw":6.570039},{"c":6.55,"h":6.57,"l":6.55,"n":29,"o":6.57,"t":"2026-09-23T09:00:00Z","v":10747,"vw":6.564603},{"c":6.541,"h":6.57,"l":6.541,"n":53,"o":6.56,"t":"2026-09-23T09:15:00Z","v":23233,"vw":6.553793},{"c":6.55,"h":6.55,"l":6.54,"n":20,"o":6.54,"t":"2026-09-23T09:30:00Z","v":3989,"vw":6.54759},{"c":6.55,"h":6.57,"l":6.55,"n":38,"o":6.55,"t":"2026-09-23T09:45:00Z","v":9097,"vw":6.561666},{"c":6.55,"h":6.56,"l":6.55,"n":30,"o":6.56,"t":"2026-09-23T10:00:00Z","v":7238,"vw":6.552014},{"c":6.55,"h":6.55,"l":6.54,"n":6,"o":6.55,"t":"2026-09-23T10:15:00Z","v":923,"vw":6.548428},{"c":6.55,"h":6.565,"l":6.55,"n":28,"o":6.55,"t":"2026-09-23T10:30:00Z","v":5198,"vw":6.553452},{"c":6.52,"h":6.56,"l":6.52,"n":42,"o":6.55,"t":"2026-09-23T10:45:00Z","v":8925,"vw":6.53387},{"c":6.59,"h":6.61,"l":6.52,"n":221,"o":6.53,"t":"2026-09-23T11:00:00Z","v":72181,"vw":6.583971},{"c":6.6385,"h":6.64,"l":6.58,"n":135,"o":6.59,"t":"2026-09-23T11:15:00Z","v":66264,"vw":6.617684},{"c":6.67,"h":6.6997,"l":6.64,"n":198,"o":6.64,"t":"2026-09-23T11:30:00Z","v":79417,"vw":6.669046},{"c":6.65,"h":6.659,"l":6.63,"n":148,"o":6.6501,"t":"2026-09-23T11:45:00Z","v":37665,"vw":6.639367},{"c":6.6795,"h":6.689,"l":6.64,"n":151,"o":6.64,"t":"2026-09-23T12:00:00Z","v":69225,"vw":6.663153},{"c":6.6285,"h":6.6901,"l":6.62,"n":151,"o":6.6708,"t":"2026-09-23T12:15:00Z","v":113460,"vw":6.647888},{"c":6.6,"h":6.63,"l":6.5784,"n":166,"o":6.63,"t":"2026-09-23T12:30:00Z","v":63899,"vw":6.601774},{"c":6.5983,"h":6.62,"l":6.58,"n":123,"o":6.61,"t":"2026-09-23T12:45:00Z","v":32854,"vw":6.604435},{"c":6.6,"h":6.64,"l":6.5921,"n":110,"o":6.599,"t":"2026-09-23T13:00:00Z","v":54022,"vw":6.622131},{"c":6.47,"h":6.6003,"l":6.4599,"n":401,"o":6.6003,"t":"2026-09-23T13:15:00Z","v":171344,"vw":6.535947},{"c":6.6,"h":6.63,"l":6.41,"n":1310,"o":6.47,"t":"2026-09-23T13:30:00Z","v":992042,"vw":6.539085},{"c":6.5962,"h":6.6699,"l":6.565,"n":729,"o":6.61,"t":"2026-09-23T13:45:00Z","v":910930,"vw":6.610635},{"c":6.69,"h":6.695,"l":6.56,"n":1005,"o":6.59,"t":"2026-09-23T14:00:00Z","v":1218072,"vw":6.617064},{"c":6.7599,"h":6.82,"l":6.66,"n":1229,"o":6.69,"t":"2026-09-23T14:15:00Z","v":1392222,"vw":6.776455},{"c":6.75,"h":6.81,"l":6.7101,"n":609,"o":6.755,"t":"2026-09-23T14:30:00Z","v":720392,"vw":6.766026},{"c":6.7081,"h":6.771,"l":6.68,"n":564,"o":6.75,"t":"2026-09-23T14:45:00Z","v":368084,"vw":6.722345},{"c":6.71,"h":6.7497,"l":6.69,"n":205,"o":6.7,"t":"2026-09-23T15:00:00Z","v":132078,"vw":6.722024},{"c":6.7271,"h":6.74,"l":6.68,"n":254,"o":6.705,"t":"2026-09-23T15:15:00Z","v":163737,"vw":6.709564},{"c":6.7301,"h":6.77,"l":6.72,"n":210,"o":6.73,"t":"2026-09-23T15:30:00Z","v":188135,"vw":6.738271},{"c":6.755,"h":6.7899,"l":6.735,"n":284,"o":6.735,"t":"2026-09-23T15:45:00Z","v":382551,"vw":6.762885},{"c":6.765,"h":6.78,"l":6.745,"n":222,"o":6.7567,"t":"2026-09-23T16:00:00Z","v":200183,"vw":6.759176},{"c":6.79,"h":6.8,"l":6.75,"n":274,"o":6.77,"t":"2026-09-23T16:15:00Z","v":234731,"vw":6.778999},{"c":6.8329,"h":6.84,"l":6.765,"n":501,"o":6.79,"t":"2026-09-23T16:30:00Z","v":868790,"vw":6.812033},{"c":6.87,"h":6.8865,"l":6.815,"n":407,"o":6.835,"t":"2026-09-23T16:45:00Z","v":280928,"vw":6.847569},{"c":6.8628,"h":6.8972,"l":6.85,"n":309,"o":6.875,"t":"2026-09-23T17:00:00Z","v":195931,"vw":6.869881},{"c":6.8565,"h":6.865,"l":6.8036,"n":229,"o":6.865,"t":"2026-09-23T17:15:00Z","v":127026,"vw":6.836287},{"c":6.78,"h":6.85,"l":6.775,"n":308,"o":6.85,"t":"2026-09-23T17:30:00Z","v":391766,"vw":6.813839},{"c":6.76,"h":6.8,"l":6.76,"n":199,"o":6.785,"t":"2026-09-23T17:45:00Z","v":124184,"vw":6.777593},{"c":6.795,"h":6.805,"l":6.765,"n":145,"o":6.765,"t":"2026-09-23T18:00:00Z","v":134097,"vw":6.790773},{"c":6.78,"h":6.8,"l":6.77,"n":142,"o":6.7913,"t":"2026-09-23T18:15:00Z","v":137419,"vw":6.785407},{"c":6.8001,"h":6.8001,"l":6.7729,"n":61,"o":6.79,"t":"2026-09-23T18:30:00Z","v":28353,"vw":6.788552},{"c":6.8165,"h":6.8171,"l":6.79,"n":92,"o":6.8,"t":"2026-09-23T18:45:00Z","v":58885,"vw":6.802876},{"c":6.8368,"h":6.85,"l":6.79,"n":195,"o":6.815,"t":"2026-09-23T19:00:00Z","v":174618,"vw":6.824041},{"c":6.8299,"h":6.87,"l":6.81,"n":175,"o":6.835,"t":"2026-09-23T19:15:00Z","v":145563,"vw":6.834414},{"c":6.8101,"h":6.835,"l":6.79,"n":138,"o":6.83,"t":"2026-09-23T19:30:00Z","v":58827,"vw":6.808114},{"c":6.8,"h":6.83,"l":6.78,"n":335,"o":6.815,"t":"2026-09-23T19:45:00Z","v":212526,"vw":6.80301},{"c":6.811,"h":6.8281,"l":6.8,"n":31,"o":6.8,"t":"2026-09-23T20:00:00Z","v":10802,"vw":6.811325},{"c":6.82,"h":6.8381,"l":6.82,"n":22,"o":6.82,"t":"2026-09-23T20:15:00Z","v":7018,"vw":6.826072},{"c":6.811,"h":6.8298,"l":6.81,"n":8,"o":6.82,"t":"2026-09-23T20:30:00Z","v":1647,"vw":6.820801},{"c":6.81,"h":6.8197,"l":6.81,"n":2,"o":6.8197,"t":"2026-09-23T20:45:00Z","v":600,"vw":6.811617},{"c":6.8,"h":6.8001,"l":6.8,"n":3,"o":6.8001,"t":"2026-09-23T21:00:00Z","v":434,"vw":6.800054},{"c":6.8,"h":6.8,"l":6.8,"n":10,"o":6.8,"t":"2026-09-23T21:15:00Z","v":2357,"vw":6.8},{"c":6.78,"h":6.79,"l":6.78,"n":11,"o":6.79,"t":"2026-09-23T21:30:00Z","v":1972,"vw":6.782965},{"c":6.785,"h":6.7969,"l":6.78,"n":3,"o":6.7969,"t":"2026-09-23T21:45:00Z","v":698,"vw":6.792774},{"c":6.7669,"h":6.78,"l":6.75,"n":30,"o":6.78,"t":"2026-09-23T22:00:00Z","v":11491,"vw":6.763298},{"c":6.76,"h":6.76,"l":6.7403,"n":18,"o":6.75,"t":"2026-09-23T22:15:00Z","v":10312,"vw":6.74948},{"c":6.7895,"h":6.7895,"l":6.76,"n":7,"o":6.76,"t":"2026-09-23T22:30:00Z","v":2235,"vw":6.769976},{"c":6.7699,"h":6.77,"l":6.7505,"n":7,"o":6.76,"t":"2026-09-23T22:45:00Z","v":8252,"vw":6.759366},{"c":6.75,"h":6.7598,"l":6.75,"n":7,"o":6.751,"t":"2026-09-23T23:00:00Z","v":2314,"vw":6.754739},{"c":6.7602,"h":6.77,"l":6.76,"n":5,"o":6.7697,"t":"2026-09-23T23:15:00Z","v":5329,"vw":6.761024},{"c":6.761,"h":6.761,"l":6.76,"n":9,"o":6.761,"t":"2026-09-23T23:30:00Z","v":16928,"vw":6.760452},{"c":6.79,"h":6.7903,"l":6.7769,"n":26,"o":6.7769,"t":"2026-09-23T23:45:00Z","v":10937,"vw":6.78514},{"c":7.045,"h":7.045,"l":6.88,"n":914,"o":6.98,"t":"2026-09-24T08:00:00Z","v":327450,"vw":6.9733},{"c":7.07,"h":7.08,"l":7.02,"n":175,"o":7.04,"t":"2026-09-24T08:15:00Z","v":83965,"vw":7.042104},{"c":7.17,"h":7.17,"l":7.06,"n":263,"o":7.08,"t":"2026-09-24T08:30:00Z","v":118154,"vw":7.131289},{"c":7.14,"h":7.2,"l":7.14,"n":247,"o":7.17,"t":"2026-09-24T08:45:00Z","v":118298,"vw":7.174744},{"c":7.1697,"h":7.18,"l":7.13,"n":114,"o":7.14,"t":"2026-09-24T09:00:00Z","v":38349,"vw":7.149845},{"c":7.15,"h":7.1603,"l":7.1393,"n":96,"o":7.1603,"t":"2026-09-24T09:15:00Z","v":32399,"vw":7.149677},{"c":7.19,"h":7.19,"l":7.1412,"n":71,"o":7.1412,"t":"2026-09-24T09:30:00Z","v":25115,"vw":7.164436},{"c":7.14,"h":7.19,"l":7.135,"n":99,"o":7.19,"t":"2026-09-24T09:45:00Z","v":27529,"vw":7.152585},{"c":7.15,"h":7.155,"l":7.1201,"n":57,"o":7.14,"t":"2026-09-24T10:00:00Z","v":19761,"vw":7.144807},{"c":7.17,"h":7.18,"l":7.14,"n":126,"o":7.15,"t":"2026-09-24T10:15:00Z","v":85437,"vw":7.158498},{"c":7.1203,"h":7.1711,"l":7.1203,"n":56,"o":7.17,"t":"2026-09-24T10:30:00Z","v":22612,"vw":7.148511},{"c":7.1,"h":7.13,"l":7.09,"n":103,"o":7.13,"t":"2026-09-24T10:45:00Z","v":30725,"vw":7.107814},{"c":7.01,"h":7.1002,"l":7.01,"n":330,"o":7.1,"t":"2026-09-24T11:00:00Z","v":204834,"vw":7.038196},{"c":7.05,"h":7.06,"l":6.99,"n":223,"o":7.0001,"t":"2026-09-24T11:15:00Z","v":89760,"vw":7.025021},{"c":7.0615,"h":7.0685,"l":7.0199,"n":94,"o":7.05,"t":"2026-09-24T11:30:00Z","v":86818,"vw":7.047272},{"c":7.04,"h":7.07,"l":7.04,"n":93,"o":7.068,"t":"2026-09-24T11:45:00Z","v":33428,"vw":7.062096},{"c":7.01,"h":7.12,"l":7.01,"n":254,"o":7.05,"t":"2026-09-24T12:00:00Z","v":101427,"vw":7.066497},{"c":7.05,"h":7.07,"l":7,"n":260,"o":7.01,"t":"2026-09-24T12:15:00Z","v":108672,"vw":7.025942},{"c":7.1008,"h":7.14,"l":7.05,"n":301,"o":7.05,"t":"2026-09-24T12:30:00Z","v":145323,"vw":7.112201},{"c":7.1,"h":7.12,"l":7.09,"n":109,"o":7.11,"t":"2026-09-24T12:45:00Z","v":48064,"vw":7.102961},{"c":7.12,"h":7.13,"l":7.08,"n":128,"o":7.1,"t":"2026-09-24T13:00:00Z","v":57041,"vw":7.101819},{"c":7.09,"h":7.14,"l":7.07,"n":241,"o":7.12,"t":"2026-09-24T13:15:00Z","v":172462,"vw":7.112266},{"c":7.08,"h":7.15,"l":7,"n":1935,"o":7.09,"t":"2026-09-24T13:30:00Z","v":1560138,"vw":7.092716},{"c":7.095,"h":7.12,"l":6.94,"n":1211,"o":7.07,"t":"2026-09-24T13:45:00Z","v":2011334,"vw":7.059015},{"c":7.07,"h":7.09,"l":7.0425,"n":308,"o":7.0884,"t":"2026-09-24T14:00:00Z","v":175895,"vw":7.064966},{"c":7,"h":7.09,"l":6.99,"n":308,"o":7.065,"t":"2026-09-24T14:15:00Z","v":137096,"vw":7.02205},{"c":7.0116,"h":7.0301,"l":6.935,"n":492,"o":7,"t":"2026-09-24T14:30:00Z","v":606638,"vw":6.985519},{"c":7.05,"h":7.06,"l":6.9701,"n":248,"o":7.01,"t":"2026-09-24T14:45:00Z","v":132688,"vw":7.025952},{"c":7.0299,"h":7.08,"l":7.0099,"n":234,"o":7.04,"t":"2026-09-24T15:00:00Z","v":154660,"vw":7.045962},{"c":7,"h":7.04,"l":6.985,"n":273,"o":7.0201,"t":"2026-09-24T15:15:00Z","v":169253,"vw":7.008384},{"c":6.9834,"h":7.02,"l":6.9834,"n":161,"o":6.995,"t":"2026-09-24T15:30:00Z","v":87195,"vw":7.005769},{"c":6.98,"h":7.005,"l":6.96,"n":285,"o":6.985,"t":"2026-09-24T15:45:00Z","v":706348,"vw":6.989106},{"c":6.99,"h":7.03,"l":6.98,"n":379,"o":6.989,"t":"2026-09-24T16:00:00Z","v":740566,"vw":7.014925},{"c":6.88,"h":6.99,"l":6.85,"n":917,"o":6.985,"t":"2026-09-24T16:15:00Z","v":1343572,"vw":6.911932},{"c":6.81,"h":6.9,"l":6.7499,"n":679,"o":6.885,"t":"2026-09-24T16:30:00Z","v":886914,"vw":6.817157},{"c":6.78,"h":6.855,"l":6.78,"n":387,"o":6.81,"t":"2026-09-24T16:45:00Z","v":469292,"vw":6.834154},{"c":6.8034,"h":6.81,"l":6.75,"n":343,"o":6.79,"t":"2026-09-24T17:00:00Z","v":449567,"vw":6.768061},{"c":6.77,"h":6.8399,"l":6.765,"n":366,"o":6.81,"t":"2026-09-24T17:15:00Z","v":564819,"vw":6.81648},{"c":6.8499,"h":6.8499,"l":6.75,"n":422,"o":6.765,"t":"2026-09-24T17:30:00Z","v":500004,"vw":6.774023},{"c":6.84,"h":6.875,"l":6.81,"n":440,"o":6.8498,"t":"2026-09-24T17:45:00Z","v":637465,"vw":6.834678},{"c":6.8766,"h":6.91,"l":6.8429,"n":372,"o":6.8499,"t":"2026-09-24T18:00:00Z","v":746105,"vw":6.875098},{"c":6.82,"h":6.875,"l":6.815,"n":233,"o":6.875,"t":"2026-09-24T18:15:00Z","v":314126,"vw":6.857071},{"c":6.8235,"h":6.86,"l":6.8,"n":199,"o":6.815,"t":"2026-09-24T18:30:00Z","v":143800,"vw":6.83363},{"c":6.755,"h":6.83,"l":6.7538,"n":141,"o":6.83,"t":"2026-09-24T18:45:00Z","v":114243,"vw":6.791314},{"c":6.8001,"h":6.83,"l":6.7501,"n":280,"o":6.755,"t":"2026-09-24T19:00:00Z","v":165480,"vw":6.793444},{"c":6.755,"h":6.8,"l":6.725,"n":343,"o":6.8,"t":"2026-09-24T19:15:00Z","v":281504,"vw":6.758709},{"c":6.76,"h":6.77,"l":6.715,"n":269,"o":6.7567,"t":"2026-09-24T19:30:00Z","v":305927,"vw":6.741409},{"c":6.72,"h":6.75,"l":6.6829,"n":469,"o":6.745,"t":"2026-09-24T19:45:00Z","v":468336,"vw":6.707482},{"c":6.73,"h":6.73,"l":6.69,"n":70,"o":6.72,"t":"2026-09-24T20:00:00Z","v":121657,"vw":6.700962},{"c":6.76,"h":6.76,"l":6.74,"n":25,"o":6.74,"t":"2026-09-24T20:15:00Z","v":21832,"vw":6.74841},{"c":6.73,"h":6.75,"l":6.7206,"n":19,"o":6.7488,"t":"2026-09-24T20:30:00Z","v":7924,"vw":6.73946},{"c":6.72,"h":6.74,"l":6.72,"n":8,"o":6.7385,"t":"2026-09-24T20:45:00Z","v":3519,"vw":6.736092},{"c":6.7398,"h":6.7398,"l":6.72,"n":2,"o":6.72,"t":"2026-09-24T21:00:00Z","v":727,"vw":6.723459},{"c":6.7269,"h":6.7348,"l":6.711,"n":10,"o":6.72,"t":"2026-09-24T21:15:00Z","v":4143,"vw":6.725227},{"c":6.7,"h":6.75,"l":6.69,"n":13,"o":6.7,"t":"2026-09-24T21:30:00Z","v":9800,"vw":6.699871},{"c":6.71,"h":6.71,"l":6.7085,"n":4,"o":6.71,"t":"2026-09-24T21:45:00Z","v":1203,"vw":6.709005},{"c":6.73,"h":6.7381,"l":6.7097,"n":9,"o":6.7097,"t":"2026-09-24T22:00:00Z","v":4668,"vw":6.731104},{"c":6.7451,"h":6.7451,"l":6.72,"n":7,"o":6.721,"t":"2026-09-24T22:15:00Z","v":1869,"vw":6.723017},{"c":6.73,"h":6.76,"l":6.7262,"n":8,"o":6.74,"t":"2026-09-24T22:30:00Z","v":3448,"vw":6.74493},{"c":6.73,"h":6.73,"l":6.71,"n":7,"o":6.72,"t":"2026-09-24T22:45:00Z","v":1695,"vw":6.72},{"c":6.721,"h":6.7475,"l":6.71,"n":11,"o":6.7475,"t":"2026-09-24T23:00:00Z","v":2458,"vw":6.717475},{"c":6.715,"h":6.7297,"l":6.7104,"n":15,"o":6.7202,"t":"2026-09-24T23:15:00Z","v":8223,"vw":6.716979},{"c":6.73,"h":6.73,"l":6.72,"n":24,"o":6.72,"t":"2026-09-24T23:30:00Z","v":12394,"vw":6.720327},{"c":6.75,"h":6.75,"l":6.73,"n":17,"o":6.7315,"t":"2026-09-24T23:45:00Z","v":8959,"vw":6.738535},{"c":6.52,"h":6.63,"l":6.5195,"n":442,"o":6.59,"t":"2026-09-25T08:00:00Z","v":116940,"vw":6.570761},{"c":6.4801,"h":6.525,"l":6.4801,"n":119,"o":6.525,"t":"2026-09-25T08:15:00Z","v":30412,"vw":6.508351},{"c":6.49,"h":6.5,"l":6.48,"n":36,"o":6.48,"t":"2026-09-25T08:30:00Z","v":13005,"vw":6.487879},{"c":6.4711,"h":6.5,"l":6.4711,"n":46,"o":6.49,"t":"2026-09-25T08:45:00Z","v":11748,"vw":6.488809},{"c":6.47,"h":6.47,"l":6.46,"n":53,"o":6.47,"t":"2026-09-25T09:00:00Z","v":13013,"vw":6.46505},{"c":6.49,"h":6.5,"l":6.46,"n":86,"o":6.46,"t":"2026-09-25T09:15:00Z","v":37723,"vw":6.468325},{"c":6.5,"h":6.5098,"l":6.49,"n":18,"o":6.5,"t":"2026-09-25T09:30:00Z","v":4718,"vw":6.496144},{"c":6.53,"h":6.53,"l":6.5003,"n":11,"o":6.5003,"t":"2026-09-25T09:45:00Z","v":3009,"vw":6.51757},{"c":6.53,"h":6.55,"l":6.53,"n":49,"o":6.53,"t":"2026-09-25T10:00:00Z","v":17967,"vw":6.538503},{"c":6.52,"h":6.5203,"l":6.51,"n":12,"o":6.5203,"t":"2026-09-25T10:15:00Z","v":6359,"vw":6.519607},{"c":6.53,"h":6.54,"l":6.51,"n":31,"o":6.52,"t":"2026-09-25T10:30:00Z","v":13150,"vw":6.528158},{"c":6.5397,"h":6.54,"l":6.53,"n":45,"o":6.53,"t":"2026-09-25T10:45:00Z","v":16746,"vw":6.531283},{"c":6.52,"h":6.56,"l":6.5197,"n":229,"o":6.53,"t":"2026-09-25T11:00:00Z","v":273765,"vw":6.531434},{"c":6.51,"h":6.51,"l":6.49,"n":60,"o":6.51,"t":"2026-09-25T11:15:00Z","v":36989,"vw":6.504174},{"c":6.52,"h":6.5395,"l":6.5,"n":11,"o":6.51,"t":"2026-09-25T11:30:00Z","v":3950,"vw":6.523403},{"c":6.525,"h":6.54,"l":6.52,"n":33,"o":6.53,"t":"2026-09-25T11:45:00Z","v":13726,"vw":6.529247},{"c":6.53,"h":6.5301,"l":6.49,"n":61,"o":6.53,"t":"2026-09-25T12:00:00Z","v":27500,"vw":6.518452},{"c":6.52,"h":6.5315,"l":6.52,"n":27,"o":6.52,"t":"2026-09-25T12:15:00Z","v":5309,"vw":6.526046},{"c":6.55,"h":6.55,"l":6.5297,"n":91,"o":6.53,"t":"2026-09-25T12:30:00Z","v":45532,"vw":6.540605},{"c":6.56,"h":6.566,"l":6.515,"n":124,"o":6.54,"t":"2026-09-25T12:45:00Z","v":49214,"vw":6.545362},{"c":6.4714,"h":6.579,"l":6.47,"n":90,"o":6.56,"t":"2026-09-25T13:00:00Z","v":53117,"vw":6.516293},{"c":6.5,"h":6.525,"l":6.48,"n":165,"o":6.48,"t":"2026-09-25T13:15:00Z","v":100296,"vw":6.502996},{"c":6.4929,"h":6.55,"l":6.34,"n":1920,"o":6.51,"t":"2026-09-25T13:30:00Z","v":2411317,"vw":6.452127},{"c":6.56,"h":6.63,"l":6.4971,"n":764,"o":6.4971,"t":"2026-09-25T13:45:00Z","v":1307526,"vw":6.557033},{"c":6.6234,"h":6.6234,"l":6.53,"n":472,"o":6.5599,"t":"2026-09-25T14:00:00Z","v":409968,"vw":6.566698},{"c":6.72,"h":6.76,"l":6.63,"n":996,"o":6.63,"t":"2026-09-25T14:15:00Z","v":835295,"vw":6.717405},{"c":6.6434,"h":6.729,"l":6.64,"n":284,"o":6.7267,"t":"2026-09-25T14:30:00Z","v":275482,"vw":6.674358},{"c":6.64,"h":6.681,"l":6.605,"n":222,"o":6.655,"t":"2026-09-25T14:45:00Z","v":167507,"vw":6.639081},{"c":6.6634,"h":6.6699,"l":6.6105,"n":195,"o":6.645,"t":"2026-09-25T15:00:00Z","v":134105,"vw":6.634922},{"c":6.67,"h":6.69,"l":6.64,"n":151,"o":6.66,"t":"2026-09-25T15:15:00Z","v":108371,"vw":6.670967},{"c":6.7201,"h":6.73,"l":6.66,"n":199,"o":6.675,"t":"2026-09-25T15:30:00Z","v":152651,"vw":6.702291},{"c":6.725,"h":6.78,"l":6.72,"n":270,"o":6.725,"t":"2026-09-25T15:45:00Z","v":208509,"vw":6.751268},{"c":6.705,"h":6.73,"l":6.67,"n":308,"o":6.7266,"t":"2026-09-25T16:00:00Z","v":250418,"vw":6.702494},{"c":6.7,"h":6.73,"l":6.6605,"n":140,"o":6.705,"t":"2026-09-25T16:15:00Z","v":103031,"vw":6.715687},{"c":6.7134,"h":6.735,"l":6.66,"n":244,"o":6.706,"t":"2026-09-25T16:30:00Z","v":194508,"vw":6.707604},{"c":6.69,"h":6.73,"l":6.6868,"n":100,"o":6.71,"t":"2026-09-25T16:45:00Z","v":61682,"vw":6.713325},{"c":6.6501,"h":6.6939,"l":6.6501,"n":128,"o":6.6886,"t":"2026-09-25T17:00:00Z","v":101548,"vw":6.664698},{"c":6.67,"h":6.675,"l":6.65,"n":67,"o":6.66,"t":"2026-09-25T17:15:00Z","v":58189,"vw":6.665509},{"c":6.655,"h":6.6827,"l":6.64,"n":77,"o":6.675,"t":"2026-09-25T17:30:00Z","v":55026,"vw":6.664586},{"c":6.67,"h":6.6899,"l":6.65,"n":43,"o":6.65,"t":"2026-09-25T17:45:00Z","v":49378,"vw":6.670892},{"c":6.65,"h":6.6713,"l":6.65,"n":76,"o":6.665,"t":"2026-09-25T18:00:00Z","v":54039,"vw":6.66025},{"c":6.64,"h":6.66,"l":6.6301,"n":170,"o":6.6496,"t":"2026-09-25T18:15:00Z","v":88913,"vw":6.644972},{"c":6.6601,"h":6.685,"l":6.62,"n":86,"o":6.6499,"t":"2026-09-25T18:30:00Z","v":57631,"vw":6.656469},{"c":6.66,"h":6.685,"l":6.66,"n":90,"o":6.66,"t":"2026-09-25T18:45:00Z","v":57257,"vw":6.667755},{"c":6.6317,"h":6.6666,"l":6.62,"n":123,"o":6.6666,"t":"2026-09-25T19:00:00Z","v":65552,"vw":6.631879},{"c":6.6433,"h":6.66,"l":6.63,"n":72,"o":6.63,"t":"2026-09-25T19:15:00Z","v":65968,"vw":6.642365},{"c":6.67,"h":6.7,"l":6.64,"n":152,"o":6.645,"t":"2026-09-25T19:30:00Z","v":103973,"vw":6.672137},{"c":6.67,"h":6.68,"l":6.62,"n":234,"o":6.665,"t":"2026-09-25T19:45:00Z","v":230130,"vw":6.657593},{"c":6.6799,"h":6.68,"l":6.63,"n":23,"o":6.66,"t":"2026-09-25T20:00:00Z","v":23381,"vw":6.663622},{"c":6.67,"h":6.68,"l":6.66,"n":12,"o":6.68,"t":"2026-09-25T20:15:00Z","v":22300,"vw":6.662857},{"c":6.66,"h":6.66,"l":6.655,"n":5,"o":6.655,"t":"2026-09-25T20:30:00Z","v":3050,"vw":6.657541},{"c":6.6698,"h":6.6698,"l":6.6508,"n":9,"o":6.6508,"t":"2026-09-25T20:45:00Z","v":7700,"vw":6.654448},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-09-25T21:00:00Z","v":2000,"vw":6.66},{"c":6.64,"h":6.6695,"l":6.64,"n":5,"o":6.66,"t":"2026-09-25T21:15:00Z","v":2029,"vw":6.655885},{"c":6.65,"h":6.65,"l":6.63,"n":15,"o":6.63,"t":"2026-09-25T21:30:00Z","v":13254,"vw":6.63347},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-09-25T21:45:00Z","v":2150,"vw":6.63},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-09-25T22:15:00Z","v":550,"vw":6.64},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-09-25T22:30:00Z","v":284,"vw":6.65},{"c":6.6201,"h":6.6201,"l":6.62,"n":3,"o":6.62,"t":"2026-09-25T22:45:00Z","v":1925,"vw":6.620043},{"c":6.6499,"h":6.6499,"l":6.62,"n":4,"o":6.62,"t":"2026-09-25T23:00:00Z","v":2337,"vw":6.622991},{"c":6.6108,"h":6.63,"l":6.6102,"n":15,"o":6.63,"t":"2026-09-25T23:15:00Z","v":2603,"vw":6.626541},{"c":6.65,"h":6.65,"l":6.61,"n":6,"o":6.6117,"t":"2026-09-25T23:30:00Z","v":10399,"vw":6.64423},{"c":6.62,"h":6.65,"l":6.6104,"n":9,"o":6.6499,"t":"2026-09-25T23:45:00Z","v":13724,"vw":6.619974},{"c":6.93,"h":7,"l":6.83,"n":684,"o":6.86,"t":"2026-09-28T08:00:00Z","v":267571,"vw":6.919711},{"c":6.95,"h":6.96,"l":6.92,"n":64,"o":6.92,"t":"2026-09-28T08:15:00Z","v":33541,"vw":6.948932},{"c":6.98,"h":6.98,"l":6.9309,"n":69,"o":6.94,"t":"2026-09-28T08:30:00Z","v":33063,"vw":6.951707},{"c":6.9798,"h":6.99,"l":6.97,"n":57,"o":6.98,"t":"2026-09-28T08:45:00Z","v":24785,"vw":6.982886},{"c":7.01,"h":7.02,"l":6.97,"n":122,"o":6.98,"t":"2026-09-28T09:00:00Z","v":41673,"vw":6.997741},{"c":6.9892,"h":7.02,"l":6.98,"n":91,"o":7,"t":"2026-09-28T09:15:00Z","v":31984,"vw":7.002247},{"c":6.96,"h":7,"l":6.96,"n":81,"o":6.99,"t":"2026-09-28T09:30:00Z","v":14543,"vw":6.984698},{"c":6.95,"h":6.9697,"l":6.94,"n":41,"o":6.96,"t":"2026-09-28T09:45:00Z","v":13005,"vw":6.956316},{"c":6.9698,"h":6.97,"l":6.935,"n":32,"o":6.95,"t":"2026-09-28T10:00:00Z","v":9782,"vw":6.954565},{"c":6.97,"h":6.97,"l":6.95,"n":25,"o":6.96,"t":"2026-09-28T10:15:00Z","v":9438,"vw":6.961824},{"c":6.97,"h":7,"l":6.96,"n":102,"o":6.96,"t":"2026-09-28T10:30:00Z","v":31816,"vw":6.98168},{"c":6.95,"h":6.97,"l":6.94,"n":30,"o":6.97,"t":"2026-09-28T10:45:00Z","v":12189,"vw":6.947839},{"c":6.98,"h":6.9901,"l":6.92,"n":185,"o":6.9497,"t":"2026-09-28T11:00:00Z","v":70382,"vw":6.958536},{"c":6.93,"h":6.97,"l":6.921,"n":52,"o":6.9694,"t":"2026-09-28T11:15:00Z","v":26975,"vw":6.935882},{"c":6.9,"h":6.94,"l":6.8817,"n":154,"o":6.9302,"t":"2026-09-28T11:30:00Z","v":89037,"vw":6.902869},{"c":6.88,"h":6.9103,"l":6.88,"n":56,"o":6.9,"t":"2026-09-28T11:45:00Z","v":25657,"vw":6.893778},{"c":6.87,"h":6.91,"l":6.83,"n":219,"o":6.88,"t":"2026-09-28T12:00:00Z","v":89337,"vw":6.865494},{"c":6.86,"h":6.8797,"l":6.84,"n":101,"o":6.86,"t":"2026-09-28T12:15:00Z","v":46680,"vw":6.855434},{"c":6.8,"h":6.86,"l":6.8,"n":221,"o":6.86,"t":"2026-09-28T12:30:00Z","v":125763,"vw":6.837582},{"c":6.78,"h":6.8,"l":6.77,"n":59,"o":6.7998,"t":"2026-09-28T12:45:00Z","v":39936,"vw":6.788291},{"c":6.81,"h":6.81,"l":6.78,"n":49,"o":6.78,"t":"2026-09-28T13:00:00Z","v":14259,"vw":6.801161},{"c":6.76,"h":6.83,"l":6.75,"n":212,"o":6.8,"t":"2026-09-28T13:15:00Z","v":61838,"vw":6.791415},{"c":6.95,"h":6.96,"l":6.64,"n":1601,"o":6.74,"t":"2026-09-28T13:30:00Z","v":1226791,"vw":6.816922},{"c":6.9579,"h":6.99,"l":6.91,"n":424,"o":6.94,"t":"2026-09-28T13:45:00Z","v":336078,"vw":6.946305},{"c":7.11,"h":7.12,"l":6.948,"n":673,"o":6.9501,"t":"2026-09-28T14:00:00Z","v":699350,"vw":7.040941},{"c":7.075,"h":7.11,"l":7.0301,"n":466,"o":7.11,"t":"2026-09-28T14:15:00Z","v":386468,"vw":7.056954},{"c":7.2305,"h":7.235,"l":7.07,"n":495,"o":7.0702,"t":"2026-09-28T14:30:00Z","v":291210,"vw":7.147955},{"c":7.1901,"h":7.285,"l":7.19,"n":623,"o":7.23,"t":"2026-09-28T14:45:00Z","v":556502,"vw":7.239695},{"c":7.17,"h":7.2,"l":7.15,"n":426,"o":7.189,"t":"2026-09-28T15:00:00Z","v":285469,"vw":7.165581},{"c":7.1599,"h":7.21,"l":7.15,"n":293,"o":7.18,"t":"2026-09-28T15:15:00Z","v":245211,"vw":7.187269},{"c":7.2,"h":7.21,"l":7.15,"n":212,"o":7.17,"t":"2026-09-28T15:30:00Z","v":159705,"vw":7.178646},{"c":7.1323,"h":7.2,"l":7.12,"n":272,"o":7.2,"t":"2026-09-28T15:45:00Z","v":216317,"vw":7.154547},{"c":7.12,"h":7.16,"l":7.1126,"n":105,"o":7.1399,"t":"2026-09-28T16:00:00Z","v":112900,"vw":7.127817},{"c":7.005,"h":7.125,"l":6.97,"n":678,"o":7.125,"t":"2026-09-28T16:15:00Z","v":757738,"vw":7.009101},{"c":7.02,"h":7.03,"l":6.975,"n":181,"o":7,"t":"2026-09-28T16:30:00Z","v":159614,"vw":7.010162},{"c":7.0199,"h":7.0269,"l":6.98,"n":101,"o":7.01,"t":"2026-09-28T16:45:00Z","v":143880,"vw":7.002251},{"c":6.9533,"h":7.04,"l":6.95,"n":257,"o":7.0282,"t":"2026-09-28T17:00:00Z","v":305588,"vw":6.998486},{"c":6.9771,"h":7.02,"l":6.9505,"n":98,"o":6.9505,"t":"2026-09-28T17:15:00Z","v":102869,"vw":7.001835},{"c":6.9995,"h":7.0095,"l":6.9631,"n":62,"o":6.975,"t":"2026-09-28T17:30:00Z","v":35952,"vw":6.9924},{"c":6.9912,"h":7.005,"l":6.985,"n":21,"o":6.9931,"t":"2026-09-28T17:45:00Z","v":7454,"vw":6.994803},{"c":6.9999,"h":7.01,"l":6.9899,"n":42,"o":6.9899,"t":"2026-09-28T18:00:00Z","v":19000,"vw":6.999935},{"c":7,"h":7.01,"l":6.9901,"n":31,"o":6.9901,"t":"2026-09-28T18:15:00Z","v":19106,"vw":7.006507},{"c":7.03,"h":7.05,"l":7,"n":102,"o":7.005,"t":"2026-09-28T18:30:00Z","v":75099,"vw":7.037475},{"c":6.995,"h":7.032,"l":6.9934,"n":76,"o":7.0233,"t":"2026-09-28T18:45:00Z","v":45881,"vw":7.022985},{"c":7.025,"h":7.03,"l":6.9999,"n":130,"o":7,"t":"2026-09-28T19:00:00Z","v":62195,"vw":7.015693},{"c":6.99,"h":7.03,"l":6.98,"n":87,"o":7.025,"t":"2026-09-28T19:15:00Z","v":85657,"vw":6.992988},{"c":7.02,"h":7.03,"l":6.99,"n":128,"o":6.9933,"t":"2026-09-28T19:30:00Z","v":99805,"vw":7.013009},{"c":7.015,"h":7.05,"l":7.0001,"n":247,"o":7.0214,"t":"2026-09-28T19:45:00Z","v":174016,"vw":7.030962},{"c":7.04,"h":7.045,"l":7.01,"n":23,"o":7.02,"t":"2026-09-28T20:00:00Z","v":6266,"vw":7.0285},{"c":7.03,"h":7.03,"l":7.028,"n":12,"o":7.03,"t":"2026-09-28T20:15:00Z","v":7013,"vw":7.028955},{"c":7.04,"h":7.04,"l":7.0303,"n":4,"o":7.0303,"t":"2026-09-28T20:30:00Z","v":650,"vw":7.038383},{"c":7.0398,"h":7.049,"l":7.0398,"n":6,"o":7.04,"t":"2026-09-28T20:45:00Z","v":2633,"vw":7.04581},{"c":7.01,"h":7.01,"l":7.01,"n":10,"o":7.01,"t":"2026-09-28T21:30:00Z","v":2030,"vw":7.01},{"c":7.03,"h":7.03,"l":7.029,"n":3,"o":7.029,"t":"2026-09-28T21:45:00Z","v":600,"vw":7.029667},{"c":7.03,"h":7.04,"l":7.03,"n":3,"o":7.04,"t":"2026-09-28T22:00:00Z","v":395,"vw":7.036667},{"c":7,"h":7.01,"l":7,"n":10,"o":7.01,"t":"2026-09-28T22:15:00Z","v":6202,"vw":7.000405},{"c":6.9967,"h":6.9967,"l":6.99,"n":4,"o":6.991,"t":"2026-09-28T22:30:00Z","v":2173,"vw":6.991298},{"c":6.9915,"h":6.9915,"l":6.99,"n":2,"o":6.99,"t":"2026-09-28T22:45:00Z","v":2900,"vw":6.990517},{"c":6.9918,"h":6.9918,"l":6.99,"n":10,"o":6.99,"t":"2026-09-28T23:00:00Z","v":2430,"vw":6.99024},{"c":6.98,"h":6.999,"l":6.98,"n":26,"o":6.999,"t":"2026-09-28T23:15:00Z","v":4635,"vw":6.983324},{"c":6.97,"h":6.99,"l":6.97,"n":81,"o":6.98,"t":"2026-09-28T23:30:00Z","v":62463,"vw":6.978996},{"c":6.99,"h":6.99,"l":6.9758,"n":8,"o":6.9758,"t":"2026-09-28T23:45:00Z","v":2743,"vw":6.982996},{"c":6.8,"h":7.12,"l":6.75,"n":577,"o":6.87,"t":"2026-09-29T08:00:00Z","v":184564,"vw":6.902145},{"c":6.7702,"h":6.8,"l":6.73,"n":231,"o":6.8,"t":"2026-09-29T08:15:00Z","v":87377,"vw":6.755521},{"c":6.77,"h":6.78,"l":6.75,"n":60,"o":6.78,"t":"2026-09-29T08:30:00Z","v":14308,"vw":6.770459},{"c":6.8,"h":6.81,"l":6.77,"n":36,"o":6.77,"t":"2026-09-29T08:45:00Z","v":22481,"vw":6.792983},{"c":6.82,"h":6.825,"l":6.8,"n":44,"o":6.81,"t":"2026-09-29T09:00:00Z","v":9200,"vw":6.812422},{"c":6.8409,"h":6.86,"l":6.82,"n":68,"o":6.82,"t":"2026-09-29T09:15:00Z","v":23792,"vw":6.832635},{"c":6.82,"h":6.85,"l":6.82,"n":60,"o":6.85,"t":"2026-09-29T09:30:00Z","v":22622,"vw":6.832316},{"c":6.83,"h":6.83,"l":6.8,"n":23,"o":6.82,"t":"2026-09-29T09:45:00Z","v":7082,"vw":6.818202},{"c":6.79,"h":6.8,"l":6.7807,"n":7,"o":6.8,"t":"2026-09-29T10:00:00Z","v":2309,"vw":6.791366},{"c":6.8,"h":6.81,"l":6.8,"n":41,"o":6.81,"t":"2026-09-29T10:15:00Z","v":16754,"vw":6.800096},{"c":6.79,"h":6.81,"l":6.79,"n":54,"o":6.805,"t":"2026-09-29T10:30:00Z","v":26980,"vw":6.801932},{"c":6.77,"h":6.79,"l":6.77,"n":32,"o":6.79,"t":"2026-09-29T10:45:00Z","v":11608,"vw":6.779296},{"c":6.81,"h":6.8191,"l":6.75,"n":110,"o":6.77,"t":"2026-09-29T11:00:00Z","v":37462,"vw":6.776608},{"c":6.8095,"h":6.81,"l":6.79,"n":21,"o":6.8008,"t":"2026-09-29T11:15:00Z","v":7047,"vw":6.800006},{"c":6.79,"h":6.81,"l":6.78,"n":23,"o":6.81,"t":"2026-09-29T11:30:00Z","v":4581,"vw":6.795844},{"c":6.7715,"h":6.82,"l":6.77,"n":49,"o":6.81,"t":"2026-09-29T11:45:00Z","v":41634,"vw":6.808078},{"c":6.79,"h":6.79,"l":6.78,"n":9,"o":6.78,"t":"2026-09-29T12:00:00Z","v":7350,"vw":6.786981},{"c":6.8202,"h":6.8305,"l":6.8,"n":59,"o":6.8,"t":"2026-09-29T12:15:00Z","v":38806,"vw":6.821348},{"c":6.83,"h":6.85,"l":6.83,"n":40,"o":6.83,"t":"2026-09-29T12:30:00Z","v":29920,"vw":6.832892},{"c":6.82,"h":6.85,"l":6.82,"n":32,"o":6.8403,"t":"2026-09-29T12:45:00Z","v":9365,"vw":6.839787},{"c":6.8,"h":6.82,"l":6.795,"n":47,"o":6.82,"t":"2026-09-29T13:00:00Z","v":12045,"vw":6.802643},{"c":6.72,"h":6.7996,"l":6.71,"n":180,"o":6.79,"t":"2026-09-29T13:15:00Z","v":57721,"vw":6.761953},{"c":6.895,"h":6.97,"l":6.69,"n":1468,"o":6.71,"t":"2026-09-29T13:30:00Z","v":987431,"vw":6.860412},{"c":6.77,"h":6.9,"l":6.7399,"n":762,"o":6.89,"t":"2026-09-29T13:45:00Z","v":1191796,"vw":6.794938},{"c":6.74,"h":6.81,"l":6.73,"n":472,"o":6.77,"t":"2026-09-29T14:00:00Z","v":346274,"vw":6.763581},{"c":6.6771,"h":6.755,"l":6.63,"n":659,"o":6.74,"t":"2026-09-29T14:15:00Z","v":628249,"vw":6.69265},{"c":6.69,"h":6.7,"l":6.645,"n":274,"o":6.67,"t":"2026-09-29T14:30:00Z","v":148877,"vw":6.663033},{"c":6.681,"h":6.7,"l":6.655,"n":489,"o":6.685,"t":"2026-09-29T14:45:00Z","v":1408864,"vw":6.6801},{"c":6.76,"h":6.775,"l":6.68,"n":245,"o":6.685,"t":"2026-09-29T15:00:00Z","v":404609,"vw":6.723145},{"c":6.8804,"h":6.9,"l":6.75,"n":434,"o":6.75,"t":"2026-09-29T15:15:00Z","v":362676,"vw":6.836813},{"c":6.87,"h":6.9,"l":6.8401,"n":407,"o":6.88,"t":"2026-09-29T15:30:00Z","v":1116138,"vw":6.866864},{"c":6.835,"h":6.8801,"l":6.83,"n":361,"o":6.8714,"t":"2026-09-29T15:45:00Z","v":520056,"vw":6.845012},{"c":6.8185,"h":6.83,"l":6.77,"n":203,"o":6.815,"t":"2026-09-29T16:00:00Z","v":186198,"vw":6.804266},{"c":6.8,"h":6.83,"l":6.785,"n":97,"o":6.8299,"t":"2026-09-29T16:15:00Z","v":58129,"vw":6.813218},{"c":6.865,"h":6.8695,"l":6.79,"n":163,"o":6.8,"t":"2026-09-29T16:30:00Z","v":376881,"vw":6.846562},{"c":6.84,"h":6.8701,"l":6.81,"n":273,"o":6.865,"t":"2026-09-29T16:45:00Z","v":417707,"vw":6.831751},{"c":6.78,"h":6.8399,"l":6.78,"n":158,"o":6.8367,"t":"2026-09-29T17:00:00Z","v":385141,"vw":6.807879},{"c":6.775,"h":6.81,"l":6.77,"n":140,"o":6.7801,"t":"2026-09-29T17:15:00Z","v":94643,"vw":6.785358},{"c":6.805,"h":6.8199,"l":6.778,"n":82,"o":6.7799,"t":"2026-09-29T17:30:00Z","v":44735,"vw":6.794391},{"c":6.815,"h":6.83,"l":6.8001,"n":109,"o":6.81,"t":"2026-09-29T17:45:00Z","v":392410,"vw":6.824483},{"c":6.77,"h":6.815,"l":6.77,"n":312,"o":6.815,"t":"2026-09-29T18:00:00Z","v":487187,"vw":6.788273},{"c":6.77,"h":6.7763,"l":6.7501,"n":115,"o":6.7701,"t":"2026-09-29T18:15:00Z","v":192506,"vw":6.760932},{"c":6.78,"h":6.8,"l":6.76,"n":81,"o":6.775,"t":"2026-09-29T18:30:00Z","v":63366,"vw":6.77687},{"c":6.7701,"h":6.79,"l":6.765,"n":120,"o":6.775,"t":"2026-09-29T18:45:00Z","v":67579,"vw":6.77655},{"c":6.7899,"h":6.79,"l":6.755,"n":72,"o":6.78,"t":"2026-09-29T19:00:00Z","v":51849,"vw":6.77308},{"c":6.78,"h":6.795,"l":6.7701,"n":89,"o":6.785,"t":"2026-09-29T19:15:00Z","v":39390,"vw":6.785472},{"c":6.8595,"h":6.8595,"l":6.7806,"n":206,"o":6.7999,"t":"2026-09-29T19:30:00Z","v":198434,"vw":6.820673},{"c":6.86,"h":6.8738,"l":6.8,"n":475,"o":6.855,"t":"2026-09-29T19:45:00Z","v":464769,"vw":6.839709},{"c":6.85,"h":6.86,"l":6.85,"n":23,"o":6.86,"t":"2026-09-29T20:00:00Z","v":5253,"vw":6.858921},{"c":6.84,"h":6.85,"l":6.819,"n":11,"o":6.84,"t":"2026-09-29T20:15:00Z","v":7847,"vw":6.83449},{"c":6.83,"h":6.83,"l":6.82,"n":5,"o":6.82,"t":"2026-09-29T20:30:00Z","v":4090,"vw":6.827447},{"c":6.82,"h":6.83,"l":6.82,"n":8,"o":6.82,"t":"2026-09-29T20:45:00Z","v":3039,"vw":6.823312},{"c":6.81,"h":6.8398,"l":6.81,"n":11,"o":6.81,"t":"2026-09-29T21:00:00Z","v":13080,"vw":6.815398},{"c":6.8,"h":6.81,"l":6.8,"n":8,"o":6.81,"t":"2026-09-29T21:15:00Z","v":23849,"vw":6.800922},{"c":6.81,"h":6.81,"l":6.8,"n":11,"o":6.8,"t":"2026-09-29T21:30:00Z","v":2500,"vw":6.80625},{"c":6.7867,"h":6.79,"l":6.7841,"n":4,"o":6.7841,"t":"2026-09-29T21:45:00Z","v":1437,"vw":6.78913},{"c":6.7991,"h":6.7991,"l":6.78,"n":8,"o":6.79,"t":"2026-09-29T22:00:00Z","v":3390,"vw":6.794563},{"c":6.8,"h":6.8,"l":6.79,"n":11,"o":6.7924,"t":"2026-09-29T22:30:00Z","v":11755,"vw":6.797404},{"c":6.806,"h":6.81,"l":6.79,"n":3,"o":6.79,"t":"2026-09-29T22:45:00Z","v":577,"vw":6.800607},{"c":6.7942,"h":6.7942,"l":6.7942,"n":2,"o":6.7942,"t":"2026-09-29T23:00:00Z","v":545,"vw":6.7942},{"c":6.7901,"h":6.8,"l":6.7901,"n":3,"o":6.8,"t":"2026-09-29T23:15:00Z","v":600,"vw":6.79505},{"c":6.79,"h":6.799,"l":6.79,"n":22,"o":6.799,"t":"2026-09-29T23:30:00Z","v":5822,"vw":6.791978},{"c":6.78,"h":6.79,"l":6.78,"n":10,"o":6.7899,"t":"2026-09-29T23:45:00Z","v":14678,"vw":6.78237},{"c":6.78,"h":6.82,"l":6.75,"n":227,"o":6.8,"t":"2026-09-30T08:00:00Z","v":107882,"vw":6.793247},{"c":6.77,"h":6.79,"l":6.77,"n":22,"o":6.77,"t":"2026-09-30T08:15:00Z","v":10459,"vw":6.779588},{"c":6.82,"h":6.83,"l":6.78,"n":50,"o":6.78,"t":"2026-09-30T08:30:00Z","v":16860,"vw":6.800924},{"c":6.82,"h":6.82,"l":6.79,"n":49,"o":6.82,"t":"2026-09-30T08:45:00Z","v":11589,"vw":6.803125},{"c":6.82,"h":6.84,"l":6.82,"n":56,"o":6.83,"t":"2026-09-30T09:00:00Z","v":19832,"vw":6.826185},{"c":6.82,"h":6.82,"l":6.81,"n":14,"o":6.81,"t":"2026-09-30T09:15:00Z","v":3571,"vw":6.818301},{"c":6.82,"h":6.82,"l":6.8,"n":50,"o":6.82,"t":"2026-09-30T09:30:00Z","v":19826,"vw":6.811329},{"c":6.81,"h":6.82,"l":6.81,"n":19,"o":6.82,"t":"2026-09-30T09:45:00Z","v":6802,"vw":6.817409},{"c":6.82,"h":6.83,"l":6.81,"n":47,"o":6.825,"t":"2026-09-30T10:00:00Z","v":15604,"vw":6.821011},{"c":6.815,"h":6.83,"l":6.81,"n":38,"o":6.82,"t":"2026-09-30T10:15:00Z","v":13730,"vw":6.822408},{"c":6.81,"h":6.8202,"l":6.81,"n":14,"o":6.8199,"t":"2026-09-30T10:30:00Z","v":2274,"vw":6.816834},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-09-30T10:45:00Z","v":1308,"vw":6.8},{"c":6.86,"h":6.86,"l":6.8,"n":84,"o":6.8,"t":"2026-09-30T11:00:00Z","v":24107,"vw":6.827115},{"c":6.84,"h":6.88,"l":6.8399,"n":62,"o":6.8797,"t":"2026-09-30T11:15:00Z","v":24794,"vw":6.863654},{"c":6.82,"h":6.849,"l":6.82,"n":28,"o":6.84,"t":"2026-09-30T11:30:00Z","v":11278,"vw":6.834683},{"c":6.8085,"h":6.8382,"l":6.8085,"n":43,"o":6.82,"t":"2026-09-30T11:45:00Z","v":28152,"vw":6.821319},{"c":6.83,"h":6.86,"l":6.81,"n":64,"o":6.81,"t":"2026-09-30T12:00:00Z","v":28192,"vw":6.834767},{"c":6.79,"h":6.87,"l":6.79,"n":153,"o":6.84,"t":"2026-09-30T12:15:00Z","v":39652,"vw":6.844692},{"c":6.68,"h":6.79,"l":6.6401,"n":416,"o":6.79,"t":"2026-09-30T12:30:00Z","v":200757,"vw":6.702767},{"c":6.6885,"h":6.71,"l":6.66,"n":190,"o":6.6984,"t":"2026-09-30T12:45:00Z","v":65131,"vw":6.682372},{"c":6.689,"h":6.7,"l":6.6703,"n":113,"o":6.68,"t":"2026-09-30T13:00:00Z","v":37663,"vw":6.682633},{"c":6.71,"h":6.72,"l":6.6503,"n":261,"o":6.68,"t":"2026-09-30T13:15:00Z","v":116328,"vw":6.678836},{"c":6.77,"h":6.8775,"l":6.64,"n":1077,"o":6.73,"t":"2026-09-30T13:30:00Z","v":628562,"vw":6.770583},{"c":6.8127,"h":6.86,"l":6.7673,"n":576,"o":6.7673,"t":"2026-09-30T13:45:00Z","v":357002,"vw":6.81205},{"c":6.78,"h":6.8499,"l":6.7475,"n":457,"o":6.81,"t":"2026-09-30T14:00:00Z","v":301271,"vw":6.803009},{"c":6.74,"h":6.8,"l":6.725,"n":318,"o":6.7701,"t":"2026-09-30T14:15:00Z","v":305941,"vw":6.752078},{"c":6.74,"h":6.81,"l":6.73,"n":378,"o":6.74,"t":"2026-09-30T14:30:00Z","v":293593,"vw":6.784749},{"c":6.72,"h":6.765,"l":6.7,"n":318,"o":6.745,"t":"2026-09-30T14:45:00Z","v":179875,"vw":6.728254},{"c":6.7127,"h":6.76,"l":6.7,"n":234,"o":6.7227,"t":"2026-09-30T15:00:00Z","v":131625,"vw":6.718814},{"c":6.73,"h":6.775,"l":6.7101,"n":202,"o":6.7101,"t":"2026-09-30T15:15:00Z","v":120097,"vw":6.749427},{"c":6.775,"h":6.78,"l":6.72,"n":197,"o":6.7316,"t":"2026-09-30T15:30:00Z","v":85524,"vw":6.746277},{"c":6.7334,"h":6.7899,"l":6.73,"n":195,"o":6.78,"t":"2026-09-30T15:45:00Z","v":110975,"vw":6.765658},{"c":6.7505,"h":6.7699,"l":6.73,"n":147,"o":6.7472,"t":"2026-09-30T16:00:00Z","v":128732,"vw":6.74825},{"c":6.77,"h":6.7799,"l":6.7415,"n":125,"o":6.7501,"t":"2026-09-30T16:15:00Z","v":85871,"vw":6.761484},{"c":6.78,"h":6.8,"l":6.7631,"n":190,"o":6.7709,"t":"2026-09-30T16:30:00Z","v":131738,"vw":6.7872},{"c":6.7501,"h":6.78,"l":6.7501,"n":162,"o":6.78,"t":"2026-09-30T16:45:00Z","v":168864,"vw":6.768755},{"c":6.8,"h":6.8,"l":6.75,"n":210,"o":6.76,"t":"2026-09-30T17:00:00Z","v":170641,"vw":6.767057},{"c":6.8097,"h":6.82,"l":6.789,"n":238,"o":6.806,"t":"2026-09-30T17:15:00Z","v":289070,"vw":6.805346},{"c":6.8327,"h":6.85,"l":6.8,"n":351,"o":6.8098,"t":"2026-09-30T17:30:00Z","v":455597,"vw":6.820624},{"c":6.8098,"h":6.8399,"l":6.79,"n":281,"o":6.8317,"t":"2026-09-30T17:45:00Z","v":275697,"vw":6.811774},{"c":6.7971,"h":6.82,"l":6.78,"n":209,"o":6.81,"t":"2026-09-30T18:00:00Z","v":233554,"vw":6.803442},{"c":6.8127,"h":6.82,"l":6.79,"n":173,"o":6.795,"t":"2026-09-30T18:15:00Z","v":193926,"vw":6.809266},{"c":6.8571,"h":6.86,"l":6.81,"n":225,"o":6.81,"t":"2026-09-30T18:30:00Z","v":227826,"vw":6.837761},{"c":6.81,"h":6.8768,"l":6.8,"n":390,"o":6.86,"t":"2026-09-30T18:45:00Z","v":415918,"vw":6.849583},{"c":6.7727,"h":6.83,"l":6.76,"n":401,"o":6.8125,"t":"2026-09-30T19:00:00Z","v":328940,"vw":6.789235},{"c":6.8097,"h":6.81,"l":6.7715,"n":271,"o":6.775,"t":"2026-09-30T19:15:00Z","v":279618,"vw":6.797029},{"c":6.8199,"h":6.85,"l":6.77,"n":460,"o":6.81,"t":"2026-09-30T19:30:00Z","v":441298,"vw":6.812567},{"c":6.82,"h":6.9,"l":6.785,"n":1865,"o":6.815,"t":"2026-09-30T19:45:00Z","v":1553644,"vw":6.84787},{"c":6.7631,"h":7.18,"l":6.6771,"n":2496,"o":6.825,"t":"2026-09-30T20:00:00Z","v":1237990,"vw":6.884511},{"c":6.62,"h":6.92,"l":6.6,"n":1561,"o":6.8,"t":"2026-09-30T20:15:00Z","v":708494,"vw":6.714401},{"c":6.67,"h":6.742,"l":6.561,"n":1094,"o":6.64,"t":"2026-09-30T20:30:00Z","v":572314,"vw":6.63991},{"c":6.71,"h":6.879,"l":6.68,"n":578,"o":6.68,"t":"2026-09-30T20:45:00Z","v":407361,"vw":6.809963},{"c":7.03,"h":7.1,"l":6.71,"n":1105,"o":6.71,"t":"2026-09-30T21:00:00Z","v":692252,"vw":6.97285},{"c":7.01,"h":7.18,"l":6.911,"n":841,"o":7.04,"t":"2026-09-30T21:15:00Z","v":469425,"vw":7.039334},{"c":6.968,"h":7.08,"l":6.95,"n":340,"o":7.0289,"t":"2026-09-30T21:30:00Z","v":167673,"vw":7.024683},{"c":6.969,"h":6.98,"l":6.92,"n":166,"o":6.9685,"t":"2026-09-30T21:45:00Z","v":113396,"vw":6.952005},{"c":6.89,"h":6.999,"l":6.881,"n":143,"o":6.9503,"t":"2026-09-30T22:00:00Z","v":129877,"vw":6.933967},{"c":6.89,"h":6.9,"l":6.85,"n":188,"o":6.89,"t":"2026-09-30T22:15:00Z","v":89495,"vw":6.873981},{"c":6.8331,"h":6.88,"l":6.8056,"n":169,"o":6.88,"t":"2026-09-30T22:30:00Z","v":105909,"vw":6.823633},{"c":6.8418,"h":6.8598,"l":6.8301,"n":43,"o":6.84,"t":"2026-09-30T22:45:00Z","v":17695,"vw":6.845812},{"c":6.8669,"h":6.8771,"l":6.82,"n":48,"o":6.85,"t":"2026-09-30T23:00:00Z","v":16886,"vw":6.852922},{"c":6.86,"h":6.86,"l":6.84,"n":43,"o":6.85,"t":"2026-09-30T23:15:00Z","v":35020,"vw":6.851557},{"c":6.8226,"h":6.8791,"l":6.81,"n":31,"o":6.8791,"t":"2026-09-30T23:30:00Z","v":28417,"vw":6.862991},{"c":6.81,"h":6.8384,"l":6.8027,"n":71,"o":6.82,"t":"2026-09-30T23:45:00Z","v":57367,"vw":6.814258},{"c":6.85,"h":6.87,"l":6.65,"n":1019,"o":6.7,"t":"2026-10-01T08:00:00Z","v":399918,"vw":6.740898},{"c":6.99,"h":6.99,"l":6.85,"n":138,"o":6.8706,"t":"2026-10-01T08:15:00Z","v":45124,"vw":6.93986},{"c":6.94,"h":7.02,"l":6.9209,"n":216,"o":6.9893,"t":"2026-10-01T08:30:00Z","v":52868,"vw":6.980365},{"c":6.92,"h":6.95,"l":6.9,"n":33,"o":6.94,"t":"2026-10-01T08:45:00Z","v":13630,"vw":6.919345},{"c":6.86,"h":6.93,"l":6.86,"n":35,"o":6.92,"t":"2026-10-01T09:00:00Z","v":11770,"vw":6.880956},{"c":6.88,"h":6.89,"l":6.86,"n":78,"o":6.87,"t":"2026-10-01T09:15:00Z","v":19415,"vw":6.874532},{"c":6.92,"h":6.9208,"l":6.88,"n":95,"o":6.8803,"t":"2026-10-01T09:30:00Z","v":28691,"vw":6.900402},{"c":6.8997,"h":6.9289,"l":6.89,"n":58,"o":6.91,"t":"2026-10-01T09:45:00Z","v":17977,"vw":6.906902},{"c":6.9308,"h":6.97,"l":6.89,"n":109,"o":6.89,"t":"2026-10-01T10:00:00Z","v":54446,"vw":6.933339},{"c":6.9,"h":6.94,"l":6.89,"n":119,"o":6.93,"t":"2026-10-01T10:15:00Z","v":35511,"vw":6.918186},{"c":6.8101,"h":6.89,"l":6.81,"n":109,"o":6.89,"t":"2026-10-01T10:30:00Z","v":44272,"vw":6.863158},{"c":6.8,"h":6.82,"l":6.79,"n":87,"o":6.81,"t":"2026-10-01T10:45:00Z","v":42889,"vw":6.802772},{"c":6.94,"h":6.95,"l":6.79,"n":393,"o":6.79,"t":"2026-10-01T11:00:00Z","v":159572,"vw":6.897522},{"c":7,"h":7.0298,"l":6.9301,"n":312,"o":6.94,"t":"2026-10-01T11:15:00Z","v":168691,"vw":6.998394},{"c":7.001,"h":7.01,"l":6.97,"n":174,"o":7,"t":"2026-10-01T11:30:00Z","v":92111,"vw":6.987816},{"c":6.9402,"h":6.99,"l":6.93,"n":70,"o":6.99,"t":"2026-10-01T11:45:00Z","v":39454,"vw":6.942807},{"c":6.96,"h":7,"l":6.91,"n":171,"o":6.94,"t":"2026-10-01T12:00:00Z","v":90491,"vw":6.949638},{"c":6.98,"h":7.01,"l":6.96,"n":206,"o":6.97,"t":"2026-10-01T12:15:00Z","v":123307,"vw":6.98802},{"c":6.99,"h":7,"l":6.9398,"n":187,"o":6.97,"t":"2026-10-01T12:30:00Z","v":74794,"vw":6.969409},{"c":7.0018,"h":7.01,"l":6.971,"n":250,"o":7,"t":"2026-10-01T12:45:00Z","v":239453,"vw":6.998281},{"c":7.02,"h":7.05,"l":6.9992,"n":246,"o":7,"t":"2026-10-01T13:00:00Z","v":189051,"vw":7.015847},{"c":7.01,"h":7.08,"l":6.97,"n":589,"o":7.0385,"t":"2026-10-01T13:15:00Z","v":266145,"vw":7.01888},{"c":7.0299,"h":7.23,"l":6.73,"n":3586,"o":7.005,"t":"2026-10-01T13:30:00Z","v":3279923,"vw":6.963892},{"c":7.13,"h":7.16,"l":6.9638,"n":1371,"o":7.01,"t":"2026-10-01T13:45:00Z","v":960250,"vw":7.088709},{"c":7.255,"h":7.3,"l":7.1399,"n":2028,"o":7.14,"t":"2026-10-01T14:00:00Z","v":1718869,"vw":7.241999},{"c":7.27,"h":7.4,"l":7.24,"n":1329,"o":7.25,"t":"2026-10-01T14:15:00Z","v":1048336,"vw":7.311346},{"c":7.1398,"h":7.2801,"l":7.1,"n":913,"o":7.28,"t":"2026-10-01T14:30:00Z","v":832580,"vw":7.167097},{"c":7.1399,"h":7.18,"l":7.035,"n":883,"o":7.135,"t":"2026-10-01T14:45:00Z","v":1140411,"vw":7.087594},{"c":7.1314,"h":7.22,"l":7.1201,"n":560,"o":7.14,"t":"2026-10-01T15:00:00Z","v":387925,"vw":7.166495},{"c":7.0494,"h":7.1399,"l":6.975,"n":739,"o":7.1399,"t":"2026-10-01T15:15:00Z","v":795026,"vw":7.05583},{"c":7.1,"h":7.125,"l":7.04,"n":264,"o":7.0699,"t":"2026-10-01T15:30:00Z","v":220854,"vw":7.097213},{"c":7.0583,"h":7.1199,"l":7.03,"n":228,"o":7.095,"t":"2026-10-01T15:45:00Z","v":152471,"vw":7.072138},{"c":7.13,"h":7.1399,"l":7.0529,"n":180,"o":7.065,"t":"2026-10-01T16:00:00Z","v":121115,"vw":7.095141},{"c":7.0825,"h":7.1473,"l":7.04,"n":258,"o":7.125,"t":"2026-10-01T16:15:00Z","v":295364,"vw":7.109305},{"c":6.97,"h":7.09,"l":6.97,"n":322,"o":7.0803,"t":"2026-10-01T16:30:00Z","v":283456,"vw":7.025989},{"c":6.915,"h":6.98,"l":6.88,"n":614,"o":6.965,"t":"2026-10-01T16:45:00Z","v":1328535,"vw":6.94394},{"c":6.865,"h":6.93,"l":6.8422,"n":384,"o":6.9195,"t":"2026-10-01T17:00:00Z","v":607989,"vw":6.887558},{"c":6.75,"h":6.87,"l":6.74,"n":765,"o":6.865,"t":"2026-10-01T17:15:00Z","v":707851,"vw":6.782183},{"c":6.5901,"h":6.745,"l":6.59,"n":823,"o":6.745,"t":"2026-10-01T17:30:00Z","v":727727,"vw":6.692488},{"c":6.52,"h":6.6099,"l":6.4701,"n":1271,"o":6.595,"t":"2026-10-01T17:45:00Z","v":1226431,"vw":6.531072},{"c":6.7399,"h":6.7799,"l":6.51,"n":1356,"o":6.5199,"t":"2026-10-01T18:00:00Z","v":1208281,"vw":6.643035},{"c":6.685,"h":6.8199,"l":6.68,"n":721,"o":6.74,"t":"2026-10-01T18:15:00Z","v":714093,"vw":6.74245},{"c":6.655,"h":6.705,"l":6.6101,"n":376,"o":6.685,"t":"2026-10-01T18:30:00Z","v":435573,"vw":6.660399},{"c":6.54,"h":6.655,"l":6.5101,"n":378,"o":6.655,"t":"2026-10-01T18:45:00Z","v":271829,"vw":6.562952},{"c":6.61,"h":6.6299,"l":6.52,"n":380,"o":6.538,"t":"2026-10-01T19:00:00Z","v":334847,"vw":6.590196},{"c":6.55,"h":6.615,"l":6.55,"n":267,"o":6.615,"t":"2026-10-01T19:15:00Z","v":274337,"vw":6.572894},{"c":6.5599,"h":6.6,"l":6.47,"n":523,"o":6.55,"t":"2026-10-01T19:30:00Z","v":413612,"vw":6.555367},{"c":6.44,"h":6.555,"l":6.422,"n":1153,"o":6.5501,"t":"2026-10-01T19:45:00Z","v":699121,"vw":6.478506},{"c":6.5,"h":6.52,"l":6.43,"n":185,"o":6.43,"t":"2026-10-01T20:00:00Z","v":118721,"vw":6.479575},{"c":6.5,"h":6.51,"l":6.4804,"n":78,"o":6.5002,"t":"2026-10-01T20:15:00Z","v":44067,"vw":6.495372},{"c":6.519,"h":6.53,"l":6.4902,"n":49,"o":6.508,"t":"2026-10-01T20:30:00Z","v":22390,"vw":6.50678},{"c":6.529,"h":6.53,"l":6.5,"n":35,"o":6.52,"t":"2026-10-01T20:45:00Z","v":14663,"vw":6.517112},{"c":6.54,"h":6.54,"l":6.5099,"n":28,"o":6.53,"t":"2026-10-01T21:00:00Z","v":28665,"vw":6.528018},{"c":6.55,"h":6.55,"l":6.53,"n":46,"o":6.54,"t":"2026-10-01T21:15:00Z","v":19205,"vw":6.541565},{"c":6.55,"h":6.56,"l":6.55,"n":15,"o":6.555,"t":"2026-10-01T21:30:00Z","v":2704,"vw":6.551576},{"c":6.531,"h":6.55,"l":6.52,"n":42,"o":6.54,"t":"2026-10-01T21:45:00Z","v":22646,"vw":6.534983},{"c":6.5297,"h":6.54,"l":6.52,"n":37,"o":6.54,"t":"2026-10-01T22:00:00Z","v":19393,"vw":6.525267},{"c":6.54,"h":6.541,"l":6.53,"n":26,"o":6.53,"t":"2026-10-01T22:15:00Z","v":8428,"vw":6.538899},{"c":6.54,"h":6.55,"l":6.53,"n":20,"o":6.55,"t":"2026-10-01T22:30:00Z","v":11380,"vw":6.535761},{"c":6.5298,"h":6.549,"l":6.5298,"n":26,"o":6.54,"t":"2026-10-01T22:45:00Z","v":12605,"vw":6.537436},{"c":6.51,"h":6.52,"l":6.499,"n":50,"o":6.52,"t":"2026-10-01T23:00:00Z","v":48131,"vw":6.508109},{"c":6.515,"h":6.515,"l":6.5,"n":25,"o":6.5,"t":"2026-10-01T23:15:00Z","v":16480,"vw":6.509637},{"c":6.51,"h":6.52,"l":6.51,"n":28,"o":6.51,"t":"2026-10-01T23:30:00Z","v":9881,"vw":6.514543},{"c":6.52,"h":6.525,"l":6.5,"n":50,"o":6.51,"t":"2026-10-01T23:45:00Z","v":34743,"vw":6.518247},{"c":6.37,"h":6.53,"l":6.3593,"n":1035,"o":6.47,"t":"2026-10-02T08:00:00Z","v":278948,"vw":6.4381},{"c":6.345,"h":6.38,"l":6.305,"n":586,"o":6.37,"t":"2026-10-02T08:15:00Z","v":223186,"vw":6.344156},{"c":6.3399,"h":6.3498,"l":6.31,"n":105,"o":6.34,"t":"2026-10-02T08:30:00Z","v":34904,"vw":6.330736},{"c":6.31,"h":6.34,"l":6.31,"n":170,"o":6.34,"t":"2026-10-02T08:45:00Z","v":56358,"vw":6.316197},{"c":6.3292,"h":6.349,"l":6.32,"n":69,"o":6.32,"t":"2026-10-02T09:00:00Z","v":26363,"vw":6.333792},{"c":6.32,"h":6.32,"l":6.27,"n":268,"o":6.32,"t":"2026-10-02T09:15:00Z","v":100778,"vw":6.301889},{"c":6.2903,"h":6.325,"l":6.29,"n":119,"o":6.32,"t":"2026-10-02T09:30:00Z","v":35901,"vw":6.313512},{"c":6.25,"h":6.3,"l":6.25,"n":216,"o":6.29,"t":"2026-10-02T09:45:00Z","v":71222,"vw":6.275732},{"c":6.31,"h":6.3199,"l":6.26,"n":90,"o":6.26,"t":"2026-10-02T10:00:00Z","v":34743,"vw":6.288957},{"c":6.3,"h":6.33,"l":6.29,"n":95,"o":6.3003,"t":"2026-10-02T10:15:00Z","v":28260,"vw":6.31207},{"c":6.319,"h":6.32,"l":6.3,"n":54,"o":6.3,"t":"2026-10-02T10:30:00Z","v":15550,"vw":6.307054},{"c":6.36,"h":6.3701,"l":6.33,"n":132,"o":6.33,"t":"2026-10-02T10:45:00Z","v":48903,"vw":6.35464},{"c":6.46,"h":6.5103,"l":6.3395,"n":610,"o":6.36,"t":"2026-10-02T11:00:00Z","v":234557,"vw":6.422347},{"c":6.4,"h":6.48,"l":6.39,"n":270,"o":6.4501,"t":"2026-10-02T11:15:00Z","v":129384,"vw":6.428529},{"c":6.45,"h":6.47,"l":6.39,"n":301,"o":6.4,"t":"2026-10-02T11:30:00Z","v":144287,"vw":6.427423},{"c":6.46,"h":6.5,"l":6.45,"n":403,"o":6.45,"t":"2026-10-02T11:45:00Z","v":152195,"vw":6.469034},{"c":6.43,"h":6.4985,"l":6.42,"n":224,"o":6.47,"t":"2026-10-02T12:00:00Z","v":120282,"vw":6.471706},{"c":6.39,"h":6.46,"l":6.39,"n":137,"o":6.43,"t":"2026-10-02T12:15:00Z","v":64376,"vw":6.432979},{"c":6.36,"h":6.4,"l":6.328,"n":486,"o":6.39,"t":"2026-10-02T12:30:00Z","v":234798,"vw":6.35982},{"c":6.2794,"h":6.37,"l":6.2794,"n":336,"o":6.37,"t":"2026-10-02T12:45:00Z","v":215156,"vw":6.319242},{"c":6.3003,"h":6.32,"l":6.2717,"n":278,"o":6.28,"t":"2026-10-02T13:00:00Z","v":134019,"vw":6.292329},{"c":6.32,"h":6.355,"l":6.26,"n":574,"o":6.3,"t":"2026-10-02T13:15:00Z","v":298510,"vw":6.302477},{"c":6.48,"h":6.57,"l":6.32,"n":1950,"o":6.32,"t":"2026-10-02T13:30:00Z","v":1653298,"vw":6.460789},{"c":6.555,"h":6.6129,"l":6.45,"n":1012,"o":6.47,"t":"2026-10-02T13:45:00Z","v":1010717,"vw":6.525429},{"c":6.525,"h":6.571,"l":6.48,"n":455,"o":6.55,"t":"2026-10-02T14:00:00Z","v":552869,"vw":6.526779},{"c":6.46,"h":6.525,"l":6.4399,"n":361,"o":6.525,"t":"2026-10-02T14:15:00Z","v":350374,"vw":6.46846},{"c":6.54,"h":6.55,"l":6.46,"n":547,"o":6.46,"t":"2026-10-02T14:30:00Z","v":642284,"vw":6.502051},{"c":6.62,"h":6.65,"l":6.545,"n":577,"o":6.55,"t":"2026-10-02T14:45:00Z","v":843465,"vw":6.602124},{"c":6.6301,"h":6.67,"l":6.5847,"n":373,"o":6.61,"t":"2026-10-02T15:00:00Z","v":362117,"vw":6.632233},{"c":6.6999,"h":6.73,"l":6.61,"n":473,"o":6.6301,"t":"2026-10-02T15:15:00Z","v":527561,"vw":6.684037},{"c":6.65,"h":6.72,"l":6.65,"n":362,"o":6.695,"t":"2026-10-02T15:30:00Z","v":514508,"vw":6.688613},{"c":6.64,"h":6.665,"l":6.6029,"n":250,"o":6.645,"t":"2026-10-02T15:45:00Z","v":244108,"vw":6.627629},{"c":6.625,"h":6.65,"l":6.615,"n":137,"o":6.6399,"t":"2026-10-02T16:00:00Z","v":183648,"vw":6.629911},{"c":6.6298,"h":6.6301,"l":6.595,"n":194,"o":6.6201,"t":"2026-10-02T16:15:00Z","v":162954,"vw":6.608795},{"c":6.6698,"h":6.6882,"l":6.62,"n":143,"o":6.6285,"t":"2026-10-02T16:30:00Z","v":106958,"vw":6.664593},{"c":6.67,"h":6.68,"l":6.645,"n":118,"o":6.665,"t":"2026-10-02T16:45:00Z","v":56481,"vw":6.667751},{"c":6.64,"h":6.6699,"l":6.63,"n":142,"o":6.6699,"t":"2026-10-02T17:00:00Z","v":53259,"vw":6.645167},{"c":6.665,"h":6.68,"l":6.625,"n":137,"o":6.6301,"t":"2026-10-02T17:15:00Z","v":82065,"vw":6.652841},{"c":6.65,"h":6.67,"l":6.63,"n":72,"o":6.66,"t":"2026-10-02T17:30:00Z","v":63887,"vw":6.645367},{"c":6.67,"h":6.6763,"l":6.65,"n":133,"o":6.655,"t":"2026-10-02T17:45:00Z","v":84048,"vw":6.662074},{"c":6.675,"h":6.695,"l":6.665,"n":202,"o":6.6689,"t":"2026-10-02T18:00:00Z","v":101257,"vw":6.679394},{"c":6.7026,"h":6.72,"l":6.6701,"n":212,"o":6.6703,"t":"2026-10-02T18:15:00Z","v":301560,"vw":6.700902},{"c":6.7,"h":6.74,"l":6.68,"n":206,"o":6.7098,"t":"2026-10-02T18:30:00Z","v":170810,"vw":6.71716},{"c":6.6901,"h":6.715,"l":6.67,"n":125,"o":6.71,"t":"2026-10-02T18:45:00Z","v":210008,"vw":6.682619},{"c":6.7,"h":6.72,"l":6.685,"n":101,"o":6.6999,"t":"2026-10-02T19:00:00Z","v":142030,"vw":6.702776},{"c":6.705,"h":6.72,"l":6.69,"n":104,"o":6.695,"t":"2026-10-02T19:15:00Z","v":129903,"vw":6.710546},{"c":6.7,"h":6.735,"l":6.68,"n":324,"o":6.69,"t":"2026-10-02T19:30:00Z","v":312629,"vw":6.714707},{"c":6.71,"h":6.74,"l":6.68,"n":427,"o":6.6923,"t":"2026-10-02T19:45:00Z","v":333933,"vw":6.70749},{"c":6.7,"h":6.7185,"l":6.695,"n":45,"o":6.71,"t":"2026-10-02T20:00:00Z","v":25624,"vw":6.707876},{"c":6.72,"h":6.72,"l":6.7,"n":43,"o":6.7,"t":"2026-10-02T20:15:00Z","v":24814,"vw":6.710456},{"c":6.73,"h":6.73,"l":6.72,"n":15,"o":6.72,"t":"2026-10-02T20:30:00Z","v":8442,"vw":6.728622},{"c":6.73,"h":6.73,"l":6.7231,"n":8,"o":6.73,"t":"2026-10-02T20:45:00Z","v":4650,"vw":6.727774},{"c":6.73,"h":6.735,"l":6.73,"n":26,"o":6.73,"t":"2026-10-02T21:00:00Z","v":10723,"vw":6.730191},{"c":6.7108,"h":6.7305,"l":6.7108,"n":5,"o":6.7305,"t":"2026-10-02T21:15:00Z","v":5249,"vw":6.726368},{"c":6.74,"h":6.74,"l":6.7013,"n":20,"o":6.7013,"t":"2026-10-02T21:30:00Z","v":7530,"vw":6.737279},{"c":6.74,"h":6.74,"l":6.704,"n":12,"o":6.73,"t":"2026-10-02T21:45:00Z","v":29969,"vw":6.737828},{"c":6.74,"h":6.75,"l":6.74,"n":46,"o":6.74,"t":"2026-10-02T22:00:00Z","v":76751,"vw":6.740395},{"c":6.75,"h":6.75,"l":6.74,"n":19,"o":6.75,"t":"2026-10-02T22:15:00Z","v":15260,"vw":6.748078},{"c":6.776,"h":6.776,"l":6.7404,"n":19,"o":6.7404,"t":"2026-10-02T22:30:00Z","v":6097,"vw":6.764198},{"c":6.772,"h":6.7738,"l":6.75,"n":26,"o":6.76,"t":"2026-10-02T22:45:00Z","v":7481,"vw":6.761782},{"c":6.74,"h":6.76,"l":6.74,"n":32,"o":6.76,"t":"2026-10-02T23:00:00Z","v":13453,"vw":6.744139},{"c":6.74,"h":6.74,"l":6.74,"n":14,"o":6.74,"t":"2026-10-02T23:15:00Z","v":2579,"vw":6.74},{"c":6.75,"h":6.75,"l":6.74,"n":8,"o":6.749,"t":"2026-10-02T23:30:00Z","v":996,"vw":6.748085},{"c":6.7277,"h":6.76,"l":6.7277,"n":65,"o":6.75,"t":"2026-10-02T23:45:00Z","v":19180,"vw":6.750617},{"c":6.68,"h":6.72,"l":6.64,"n":202,"o":6.67,"t":"2026-10-05T08:00:00Z","v":68455,"vw":6.669019},{"c":6.71,"h":6.71,"l":6.67,"n":43,"o":6.67,"t":"2026-10-05T08:15:00Z","v":5433,"vw":6.694215},{"c":6.75,"h":6.75,"l":6.7,"n":68,"o":6.715,"t":"2026-10-05T08:30:00Z","v":22337,"vw":6.734077},{"c":6.76,"h":6.77,"l":6.72,"n":58,"o":6.76,"t":"2026-10-05T08:45:00Z","v":33601,"vw":6.753897},{"c":6.75,"h":6.76,"l":6.74,"n":27,"o":6.75,"t":"2026-10-05T09:00:00Z","v":8555,"vw":6.743476},{"c":6.76,"h":6.76,"l":6.7497,"n":27,"o":6.75,"t":"2026-10-05T09:15:00Z","v":11493,"vw":6.75306},{"c":6.77,"h":6.78,"l":6.7593,"n":63,"o":6.7697,"t":"2026-10-05T09:30:00Z","v":22679,"vw":6.7651},{"c":6.74,"h":6.7675,"l":6.74,"n":30,"o":6.765,"t":"2026-10-05T09:45:00Z","v":15141,"vw":6.76242},{"c":6.74,"h":6.76,"l":6.74,"n":36,"o":6.75,"t":"2026-10-05T10:00:00Z","v":24799,"vw":6.744577},{"c":6.75,"h":6.76,"l":6.74,"n":112,"o":6.75,"t":"2026-10-05T10:15:00Z","v":50002,"vw":6.751791},{"c":6.76,"h":6.77,"l":6.75,"n":28,"o":6.75,"t":"2026-10-05T10:30:00Z","v":10131,"vw":6.762521},{"c":6.74,"h":6.77,"l":6.74,"n":48,"o":6.77,"t":"2026-10-05T10:45:00Z","v":21421,"vw":6.749453},{"c":6.79,"h":6.82,"l":6.74,"n":140,"o":6.74,"t":"2026-10-05T11:00:00Z","v":90276,"vw":6.787987},{"c":6.7606,"h":6.8,"l":6.7597,"n":86,"o":6.79,"t":"2026-10-05T11:15:00Z","v":32577,"vw":6.7712},{"c":6.7684,"h":6.77,"l":6.76,"n":17,"o":6.76,"t":"2026-10-05T11:30:00Z","v":7466,"vw":6.763757},{"c":6.7693,"h":6.79,"l":6.761,"n":14,"o":6.77,"t":"2026-10-05T11:45:00Z","v":3161,"vw":6.769363},{"c":6.79,"h":6.799,"l":6.765,"n":41,"o":6.77,"t":"2026-10-05T12:00:00Z","v":19147,"vw":6.782011},{"c":6.76,"h":6.8,"l":6.76,"n":41,"o":6.8,"t":"2026-10-05T12:15:00Z","v":16763,"vw":6.779207},{"c":6.76,"h":6.76,"l":6.73,"n":34,"o":6.76,"t":"2026-10-05T12:30:00Z","v":12299,"vw":6.751604},{"c":6.76,"h":6.77,"l":6.75,"n":48,"o":6.76,"t":"2026-10-05T12:45:00Z","v":23886,"vw":6.764691},{"c":6.75,"h":6.77,"l":6.75,"n":37,"o":6.7597,"t":"2026-10-05T13:00:00Z","v":13305,"vw":6.765775},{"c":6.775,"h":6.78,"l":6.735,"n":194,"o":6.75,"t":"2026-10-05T13:15:00Z","v":79839,"vw":6.758753},{"c":6.89,"h":6.9,"l":6.715,"n":1009,"o":6.78,"t":"2026-10-05T13:30:00Z","v":823398,"vw":6.828125},{"c":6.9,"h":6.95,"l":6.87,"n":578,"o":6.895,"t":"2026-10-05T13:45:00Z","v":500796,"vw":6.904692},{"c":6.835,"h":6.93,"l":6.8,"n":413,"o":6.9,"t":"2026-10-05T14:00:00Z","v":475598,"vw":6.863389},{"c":6.825,"h":6.8423,"l":6.78,"n":243,"o":6.8277,"t":"2026-10-05T14:15:00Z","v":195145,"vw":6.815269},{"c":6.8492,"h":6.85,"l":6.8,"n":261,"o":6.82,"t":"2026-10-05T14:30:00Z","v":158543,"vw":6.827413},{"c":6.79,"h":6.86,"l":6.78,"n":212,"o":6.8499,"t":"2026-10-05T14:45:00Z","v":147508,"vw":6.817299},{"c":6.825,"h":6.87,"l":6.7801,"n":197,"o":6.7899,"t":"2026-10-05T15:00:00Z","v":140218,"vw":6.835459},{"c":6.84,"h":6.8598,"l":6.82,"n":89,"o":6.8212,"t":"2026-10-05T15:15:00Z","v":49263,"vw":6.841736},{"c":6.835,"h":6.8797,"l":6.8332,"n":113,"o":6.8383,"t":"2026-10-05T15:30:00Z","v":80086,"vw":6.854638},{"c":6.8489,"h":6.855,"l":6.82,"n":136,"o":6.833,"t":"2026-10-05T15:45:00Z","v":100117,"vw":6.836118},{"c":6.84,"h":6.859,"l":6.8289,"n":161,"o":6.8568,"t":"2026-10-05T16:00:00Z","v":235128,"vw":6.833815},{"c":6.8351,"h":6.86,"l":6.829,"n":133,"o":6.845,"t":"2026-10-05T16:15:00Z","v":247928,"vw":6.846069},{"c":6.8123,"h":6.8399,"l":6.8101,"n":51,"o":6.8399,"t":"2026-10-05T16:30:00Z","v":52697,"vw":6.821889},{"c":6.805,"h":6.8199,"l":6.775,"n":111,"o":6.8199,"t":"2026-10-05T16:45:00Z","v":88423,"vw":6.799764},{"c":6.8105,"h":6.8289,"l":6.8031,"n":114,"o":6.8089,"t":"2026-10-05T17:00:00Z","v":165725,"vw":6.817187},{"c":6.82,"h":6.8201,"l":6.8,"n":87,"o":6.8113,"t":"2026-10-05T17:15:00Z","v":92773,"vw":6.80865},{"c":6.8303,"h":6.8351,"l":6.8177,"n":56,"o":6.8299,"t":"2026-10-05T17:30:00Z","v":32697,"vw":6.825436},{"c":6.87,"h":6.8799,"l":6.8201,"n":186,"o":6.825,"t":"2026-10-05T17:45:00Z","v":178375,"vw":6.856985},{"c":6.865,"h":6.8779,"l":6.83,"n":91,"o":6.865,"t":"2026-10-05T18:00:00Z","v":70185,"vw":6.859894},{"c":6.8502,"h":6.8614,"l":6.8477,"n":47,"o":6.86,"t":"2026-10-05T18:15:00Z","v":23751,"vw":6.856664},{"c":6.86,"h":6.8699,"l":6.8429,"n":48,"o":6.8486,"t":"2026-10-05T18:30:00Z","v":36791,"vw":6.853887},{"c":6.91,"h":6.91,"l":6.8577,"n":169,"o":6.8577,"t":"2026-10-05T18:45:00Z","v":183764,"vw":6.894992},{"c":6.8701,"h":6.9199,"l":6.8701,"n":106,"o":6.91,"t":"2026-10-05T19:00:00Z","v":114698,"vw":6.888955},{"c":6.86,"h":6.89,"l":6.85,"n":81,"o":6.873,"t":"2026-10-05T19:15:00Z","v":116624,"vw":6.861585},{"c":6.86,"h":6.87,"l":6.84,"n":64,"o":6.867,"t":"2026-10-05T19:30:00Z","v":65224,"vw":6.856105},{"c":6.845,"h":6.87,"l":6.8329,"n":283,"o":6.865,"t":"2026-10-05T19:45:00Z","v":446690,"vw":6.859828},{"c":6.85,"h":6.85,"l":6.83,"n":40,"o":6.85,"t":"2026-10-05T20:00:00Z","v":11279,"vw":6.844139},{"c":6.86,"h":6.8682,"l":6.85,"n":9,"o":6.85,"t":"2026-10-05T20:15:00Z","v":1155,"vw":6.857211},{"c":6.8502,"h":6.8502,"l":6.8501,"n":2,"o":6.8501,"t":"2026-10-05T20:30:00Z","v":495,"vw":6.85017},{"c":6.86,"h":6.86,"l":6.85,"n":4,"o":6.85,"t":"2026-10-05T20:45:00Z","v":417,"vw":6.854832},{"c":6.8626,"h":6.8626,"l":6.84,"n":16,"o":6.84,"t":"2026-10-05T21:00:00Z","v":8014,"vw":6.841124},{"c":6.84,"h":6.8559,"l":6.84,"n":8,"o":6.8559,"t":"2026-10-05T21:15:00Z","v":385,"vw":6.845282},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-05T21:45:00Z","v":272,"vw":6.86},{"c":6.851,"h":6.851,"l":6.8509,"n":2,"o":6.8509,"t":"2026-10-05T22:00:00Z","v":2476,"vw":6.850989},{"c":6.8499,"h":6.8499,"l":6.8499,"n":1,"o":6.8499,"t":"2026-10-05T22:30:00Z","v":500,"vw":6.8499},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-05T22:45:00Z","v":725,"vw":6.84},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-05T23:00:00Z","v":100,"vw":6.84},{"c":6.8301,"h":6.8408,"l":6.83,"n":4,"o":6.8408,"t":"2026-10-05T23:15:00Z","v":878,"vw":6.836538},{"c":6.8302,"h":6.84,"l":6.83,"n":13,"o":6.84,"t":"2026-10-05T23:30:00Z","v":3521,"vw":6.834302},{"c":6.8341,"h":6.84,"l":6.83,"n":14,"o":6.84,"t":"2026-10-05T23:45:00Z","v":11361,"vw":6.831155},{"c":6.9,"h":6.95,"l":6.88,"n":102,"o":6.92,"t":"2026-10-06T08:00:00Z","v":23002,"vw":6.92281},{"c":6.92,"h":6.92,"l":6.9,"n":32,"o":6.91,"t":"2026-10-06T08:15:00Z","v":8917,"vw":6.90508},{"c":6.94,"h":6.94,"l":6.92,"n":15,"o":6.925,"t":"2026-10-06T08:30:00Z","v":6272,"vw":6.933217},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-06T08:45:00Z","v":200,"vw":6.92},{"c":6.94,"h":6.95,"l":6.92,"n":22,"o":6.92,"t":"2026-10-06T09:00:00Z","v":23584,"vw":6.93851},{"c":6.9295,"h":6.93,"l":6.9295,"n":5,"o":6.93,"t":"2026-10-06T09:15:00Z","v":2000,"vw":6.929875},{"c":6.925,"h":6.93,"l":6.92,"n":33,"o":6.93,"t":"2026-10-06T09:30:00Z","v":12424,"vw":6.920282},{"c":6.94,"h":6.94,"l":6.92,"n":11,"o":6.93,"t":"2026-10-06T09:45:00Z","v":5649,"vw":6.931747},{"c":6.91,"h":6.93,"l":6.9,"n":31,"o":6.93,"t":"2026-10-06T10:00:00Z","v":9148,"vw":6.908972},{"c":6.8802,"h":6.91,"l":6.88,"n":23,"o":6.91,"t":"2026-10-06T10:15:00Z","v":5240,"vw":6.8903},{"c":6.87,"h":6.88,"l":6.87,"n":22,"o":6.88,"t":"2026-10-06T10:30:00Z","v":8793,"vw":6.874706},{"c":6.88,"h":6.88,"l":6.87,"n":6,"o":6.87,"t":"2026-10-06T10:45:00Z","v":1149,"vw":6.872929},{"c":6.9,"h":6.91,"l":6.89,"n":53,"o":6.89,"t":"2026-10-06T11:00:00Z","v":40061,"vw":6.902717},{"c":6.8198,"h":6.8898,"l":6.8085,"n":73,"o":6.8898,"t":"2026-10-06T11:15:00Z","v":49382,"vw":6.827412},{"c":6.84,"h":6.848,"l":6.8,"n":113,"o":6.81,"t":"2026-10-06T11:30:00Z","v":70181,"vw":6.822596},{"c":6.8,"h":6.8285,"l":6.8,"n":20,"o":6.812,"t":"2026-10-06T11:45:00Z","v":11189,"vw":6.810745},{"c":6.74,"h":6.81,"l":6.74,"n":149,"o":6.8,"t":"2026-10-06T12:00:00Z","v":70262,"vw":6.775202},{"c":6.78,"h":6.79,"l":6.74,"n":77,"o":6.74,"t":"2026-10-06T12:15:00Z","v":25084,"vw":6.774437},{"c":6.82,"h":6.822,"l":6.8,"n":31,"o":6.81,"t":"2026-10-06T12:30:00Z","v":12955,"vw":6.818035},{"c":6.79,"h":6.83,"l":6.79,"n":41,"o":6.8215,"t":"2026-10-06T12:45:00Z","v":41918,"vw":6.803381},{"c":6.79,"h":6.8,"l":6.7885,"n":35,"o":6.8,"t":"2026-10-06T13:00:00Z","v":9896,"vw":6.792952},{"c":6.84,"h":6.84,"l":6.7615,"n":130,"o":6.7895,"t":"2026-10-06T13:15:00Z","v":57163,"vw":6.793618},{"c":6.82,"h":7.07,"l":6.755,"n":1580,"o":6.83,"t":"2026-10-06T13:30:00Z","v":1722477,"vw":6.917612},{"c":6.8199,"h":6.88,"l":6.79,"n":342,"o":6.82,"t":"2026-10-06T13:45:00Z","v":188281,"vw":6.837934},{"c":6.82,"h":6.8271,"l":6.715,"n":641,"o":6.81,"t":"2026-10-06T14:00:00Z","v":828535,"vw":6.769067},{"c":6.87,"h":6.91,"l":6.785,"n":476,"o":6.8229,"t":"2026-10-06T14:15:00Z","v":711645,"vw":6.8302},{"c":6.82,"h":6.89,"l":6.815,"n":241,"o":6.885,"t":"2026-10-06T14:30:00Z","v":212076,"vw":6.854506},{"c":6.7526,"h":6.8203,"l":6.75,"n":212,"o":6.805,"t":"2026-10-06T14:45:00Z","v":169298,"vw":6.790147},{"c":6.8005,"h":6.8195,"l":6.73,"n":156,"o":6.7608,"t":"2026-10-06T15:00:00Z","v":116806,"vw":6.77618},{"c":6.8395,"h":6.84,"l":6.795,"n":126,"o":6.8005,"t":"2026-10-06T15:15:00Z","v":133458,"vw":6.821263},{"c":6.8401,"h":6.8683,"l":6.8205,"n":145,"o":6.8297,"t":"2026-10-06T15:30:00Z","v":106335,"vw":6.844764},{"c":6.823,"h":6.835,"l":6.8029,"n":87,"o":6.835,"t":"2026-10-06T15:45:00Z","v":51945,"vw":6.822154},{"c":6.85,"h":6.8623,"l":6.815,"n":90,"o":6.8299,"t":"2026-10-06T16:00:00Z","v":33844,"vw":6.832793},{"c":6.8013,"h":6.8499,"l":6.79,"n":70,"o":6.8459,"t":"2026-10-06T16:15:00Z","v":59088,"vw":6.805034},{"c":6.8129,"h":6.8269,"l":6.79,"n":46,"o":6.805,"t":"2026-10-06T16:30:00Z","v":18276,"vw":6.811722},{"c":6.8283,"h":6.8302,"l":6.7977,"n":42,"o":6.8129,"t":"2026-10-06T16:45:00Z","v":21063,"vw":6.810599},{"c":6.8599,"h":6.87,"l":6.825,"n":88,"o":6.83,"t":"2026-10-06T17:00:00Z","v":56896,"vw":6.845108},{"c":6.82,"h":6.8601,"l":6.805,"n":73,"o":6.845,"t":"2026-10-06T17:15:00Z","v":57266,"vw":6.843202},{"c":6.83,"h":6.85,"l":6.815,"n":45,"o":6.815,"t":"2026-10-06T17:30:00Z","v":17399,"vw":6.837531},{"c":6.82,"h":6.83,"l":6.8,"n":75,"o":6.823,"t":"2026-10-06T17:45:00Z","v":72483,"vw":6.819729},{"c":6.82,"h":6.8271,"l":6.7901,"n":72,"o":6.8186,"t":"2026-10-06T18:00:00Z","v":88631,"vw":6.803964},{"c":6.88,"h":6.9,"l":6.8201,"n":106,"o":6.8218,"t":"2026-10-06T18:15:00Z","v":151321,"vw":6.877122},{"c":6.9001,"h":6.94,"l":6.8832,"n":101,"o":6.885,"t":"2026-10-06T18:30:00Z","v":90052,"vw":6.905735},{"c":6.9284,"h":6.94,"l":6.8801,"n":79,"o":6.9001,"t":"2026-10-06T18:45:00Z","v":85262,"vw":6.905417},{"c":6.97,"h":6.99,"l":6.93,"n":205,"o":6.9369,"t":"2026-10-06T19:00:00Z","v":376695,"vw":6.965962},{"c":6.98,"h":7.005,"l":6.97,"n":200,"o":6.9712,"t":"2026-10-06T19:15:00Z","v":132423,"vw":6.99187},{"c":7.04,"h":7.07,"l":6.99,"n":288,"o":6.99,"t":"2026-10-06T19:30:00Z","v":372305,"vw":7.03716},{"c":7.08,"h":7.08,"l":7.0201,"n":238,"o":7.033,"t":"2026-10-06T19:45:00Z","v":268955,"vw":7.049309},{"c":7.0997,"h":7.1003,"l":7.05,"n":127,"o":7.05,"t":"2026-10-06T20:00:00Z","v":46271,"vw":7.082331},{"c":7.09,"h":7.11,"l":7.07,"n":52,"o":7.1,"t":"2026-10-06T20:15:00Z","v":15807,"vw":7.0859},{"c":7.08,"h":7.09,"l":7.08,"n":4,"o":7.09,"t":"2026-10-06T20:30:00Z","v":1160,"vw":7.081379},{"c":7.09,"h":7.09,"l":7.055,"n":13,"o":7.07,"t":"2026-10-06T20:45:00Z","v":6597,"vw":7.080316},{"c":7.06,"h":7.06,"l":7.0308,"n":9,"o":7.045,"t":"2026-10-06T21:00:00Z","v":5651,"vw":7.041267},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-06T21:15:00Z","v":500,"vw":7.05},{"c":7.06,"h":7.06,"l":7,"n":15,"o":7.03,"t":"2026-10-06T21:30:00Z","v":6083,"vw":7.03054},{"c":7.0503,"h":7.0503,"l":7.05,"n":2,"o":7.05,"t":"2026-10-06T21:45:00Z","v":3059,"vw":7.050049},{"c":7.06,"h":7.06,"l":7.051,"n":5,"o":7.0569,"t":"2026-10-06T22:00:00Z","v":1401,"vw":7.053393},{"c":7.0609,"h":7.0609,"l":7.06,"n":2,"o":7.06,"t":"2026-10-06T22:15:00Z","v":7693,"vw":7.060023},{"c":7.072,"h":7.08,"l":7.072,"n":6,"o":7.08,"t":"2026-10-06T22:30:00Z","v":3090,"vw":7.079481},{"c":7.09,"h":7.09,"l":7.07,"n":23,"o":7.071,"t":"2026-10-06T22:45:00Z","v":5234,"vw":7.073985},{"c":7.0801,"h":7.09,"l":7.07,"n":12,"o":7.09,"t":"2026-10-06T23:00:00Z","v":1629,"vw":7.082998},{"c":7.085,"h":7.085,"l":7.085,"n":3,"o":7.085,"t":"2026-10-06T23:15:00Z","v":456,"vw":7.085},{"c":7.1,"h":7.1,"l":7.085,"n":8,"o":7.085,"t":"2026-10-06T23:30:00Z","v":3216,"vw":7.091191},{"c":7.0899,"h":7.09,"l":7.08,"n":8,"o":7.09,"t":"2026-10-06T23:45:00Z","v":1309,"vw":7.086402},{"c":7.23,"h":7.24,"l":7.09,"n":275,"o":7.13,"t":"2026-10-07T08:00:00Z","v":117765,"vw":7.18365},{"c":7.21,"h":7.24,"l":7.1997,"n":42,"o":7.23,"t":"2026-10-07T08:15:00Z","v":12309,"vw":7.218335},{"c":7.2394,"h":7.24,"l":7.2,"n":109,"o":7.22,"t":"2026-10-07T08:30:00Z","v":41216,"vw":7.214578},{"c":7.295,"h":7.295,"l":7.23,"n":194,"o":7.23,"t":"2026-10-07T08:45:00Z","v":67050,"vw":7.27517},{"c":7.3206,"h":7.35,"l":7.2895,"n":117,"o":7.29,"t":"2026-10-07T09:00:00Z","v":35740,"vw":7.318514},{"c":7.34,"h":7.36,"l":7.32,"n":144,"o":7.33,"t":"2026-10-07T09:15:00Z","v":52902,"vw":7.343526},{"c":7.37,"h":7.37,"l":7.3395,"n":101,"o":7.34,"t":"2026-10-07T09:30:00Z","v":26163,"vw":7.350207},{"c":7.3999,"h":7.41,"l":7.36,"n":98,"o":7.37,"t":"2026-10-07T09:45:00Z","v":20808,"vw":7.382842},{"c":7.39,"h":7.3907,"l":7.3797,"n":143,"o":7.3803,"t":"2026-10-07T10:00:00Z","v":48322,"vw":7.381367},{"c":7.37,"h":7.39,"l":7.36,"n":125,"o":7.3893,"t":"2026-10-07T10:15:00Z","v":42482,"vw":7.374778},{"c":7.43,"h":7.43,"l":7.3708,"n":135,"o":7.3708,"t":"2026-10-07T10:30:00Z","v":45485,"vw":7.39983},{"c":7.42,"h":7.47,"l":7.42,"n":189,"o":7.425,"t":"2026-10-07T10:45:00Z","v":85847,"vw":7.445076},{"c":7.48,"h":7.51,"l":7.41,"n":512,"o":7.42,"t":"2026-10-07T11:00:00Z","v":202012,"vw":7.476785},{"c":7.47,"h":7.5285,"l":7.4601,"n":272,"o":7.485,"t":"2026-10-07T11:15:00Z","v":89265,"vw":7.491398},{"c":7.4219,"h":7.49,"l":7.4219,"n":237,"o":7.48,"t":"2026-10-07T11:30:00Z","v":105864,"vw":7.458573},{"c":7.43,"h":7.47,"l":7.429,"n":155,"o":7.45,"t":"2026-10-07T11:45:00Z","v":95300,"vw":7.446354},{"c":7.44,"h":7.4598,"l":7.4117,"n":157,"o":7.4298,"t":"2026-10-07T12:00:00Z","v":62050,"vw":7.428616},{"c":7.475,"h":7.5,"l":7.44,"n":158,"o":7.44,"t":"2026-10-07T12:15:00Z","v":65251,"vw":7.468083},{"c":7.45,"h":7.49,"l":7.44,"n":93,"o":7.479,"t":"2026-10-07T12:30:00Z","v":65810,"vw":7.460988},{"c":7.44,"h":7.4598,"l":7.42,"n":157,"o":7.45,"t":"2026-10-07T12:45:00Z","v":128515,"vw":7.435616},{"c":7.42,"h":7.47,"l":7.42,"n":172,"o":7.4401,"t":"2026-10-07T13:00:00Z","v":68798,"vw":7.444064},{"c":7.455,"h":7.465,"l":7.39,"n":380,"o":7.4002,"t":"2026-10-07T13:15:00Z","v":169951,"vw":7.425105},{"c":7.3378,"h":7.5317,"l":7.31,"n":2017,"o":7.46,"t":"2026-10-07T13:30:00Z","v":1278414,"vw":7.464946},{"c":7.2601,"h":7.37,"l":7.23,"n":939,"o":7.3301,"t":"2026-10-07T13:45:00Z","v":789147,"vw":7.310237},{"c":7.1299,"h":7.26,"l":7.11,"n":744,"o":7.26,"t":"2026-10-07T14:00:00Z","v":662800,"vw":7.195493},{"c":6.928,"h":7.1399,"l":6.88,"n":1084,"o":7.1234,"t":"2026-10-07T14:15:00Z","v":979006,"vw":7.004273},{"c":6.8299,"h":6.98,"l":6.7901,"n":1128,"o":6.9278,"t":"2026-10-07T14:30:00Z","v":1087966,"vw":6.904727},{"c":6.825,"h":6.87,"l":6.8,"n":579,"o":6.8299,"t":"2026-10-07T14:45:00Z","v":488294,"vw":6.835886},{"c":6.73,"h":6.8499,"l":6.7029,"n":657,"o":6.83,"t":"2026-10-07T15:00:00Z","v":501412,"vw":6.767031},{"c":6.75,"h":6.77,"l":6.69,"n":558,"o":6.7301,"t":"2026-10-07T15:15:00Z","v":636870,"vw":6.745421},{"c":6.7,"h":6.7599,"l":6.67,"n":506,"o":6.7477,"t":"2026-10-07T15:30:00Z","v":833957,"vw":6.687762},{"c":6.6801,"h":6.7099,"l":6.645,"n":487,"o":6.7,"t":"2026-10-07T15:45:00Z","v":568124,"vw":6.673672},{"c":6.6,"h":6.6877,"l":6.5999,"n":685,"o":6.68,"t":"2026-10-07T16:00:00Z","v":728176,"vw":6.630168},{"c":6.6564,"h":6.6564,"l":6.58,"n":545,"o":6.605,"t":"2026-10-07T16:15:00Z","v":592205,"vw":6.591813},{"c":6.6,"h":6.66,"l":6.5901,"n":390,"o":6.655,"t":"2026-10-07T16:30:00Z","v":303148,"vw":6.632791},{"c":6.54,"h":6.6002,"l":6.495,"n":807,"o":6.6002,"t":"2026-10-07T16:45:00Z","v":1032780,"vw":6.547462},{"c":6.5172,"h":6.555,"l":6.49,"n":602,"o":6.54,"t":"2026-10-07T17:00:00Z","v":618806,"vw":6.513049},{"c":6.52,"h":6.5371,"l":6.4801,"n":363,"o":6.51,"t":"2026-10-07T17:15:00Z","v":307749,"vw":6.510995},{"c":6.5395,"h":6.5697,"l":6.5017,"n":343,"o":6.52,"t":"2026-10-07T17:30:00Z","v":309443,"vw":6.537199},{"c":6.57,"h":6.58,"l":6.5236,"n":338,"o":6.535,"t":"2026-10-07T17:45:00Z","v":478320,"vw":6.549821},{"c":6.53,"h":6.565,"l":6.51,"n":227,"o":6.5615,"t":"2026-10-07T18:00:00Z","v":273147,"vw":6.533348},{"c":6.5,"h":6.53,"l":6.5,"n":283,"o":6.5229,"t":"2026-10-07T18:15:00Z","v":402466,"vw":6.516363},{"c":6.5199,"h":6.5301,"l":6.49,"n":141,"o":6.4901,"t":"2026-10-07T18:30:00Z","v":169043,"vw":6.516018},{"c":6.54,"h":6.54,"l":6.505,"n":145,"o":6.515,"t":"2026-10-07T18:45:00Z","v":193426,"vw":6.518225},{"c":6.5799,"h":6.62,"l":6.533,"n":409,"o":6.533,"t":"2026-10-07T19:00:00Z","v":407916,"vw":6.595615},{"c":6.6097,"h":6.62,"l":6.5436,"n":315,"o":6.57,"t":"2026-10-07T19:15:00Z","v":467945,"vw":6.594107},{"c":6.515,"h":6.6001,"l":6.51,"n":370,"o":6.6001,"t":"2026-10-07T19:30:00Z","v":424974,"vw":6.562492},{"c":6.5,"h":6.56,"l":6.5,"n":580,"o":6.5101,"t":"2026-10-07T19:45:00Z","v":588616,"vw":6.525812},{"c":6.5197,"h":6.53,"l":6.5,"n":76,"o":6.5,"t":"2026-10-07T20:00:00Z","v":103723,"vw":6.510486},{"c":6.52,"h":6.54,"l":6.5102,"n":57,"o":6.52,"t":"2026-10-07T20:15:00Z","v":13665,"vw":6.527815},{"c":6.5195,"h":6.5298,"l":6.51,"n":30,"o":6.519,"t":"2026-10-07T20:30:00Z","v":16781,"vw":6.519576},{"c":6.52,"h":6.5294,"l":6.515,"n":8,"o":6.5294,"t":"2026-10-07T20:45:00Z","v":1777,"vw":6.520951},{"c":6.51,"h":6.5185,"l":6.5,"n":33,"o":6.511,"t":"2026-10-07T21:00:00Z","v":16242,"vw":6.507837},{"c":6.5099,"h":6.51,"l":6.49,"n":41,"o":6.51,"t":"2026-10-07T21:15:00Z","v":16127,"vw":6.50326},{"c":6.49,"h":6.51,"l":6.49,"n":10,"o":6.51,"t":"2026-10-07T21:30:00Z","v":3440,"vw":6.494967},{"c":6.5099,"h":6.52,"l":6.4903,"n":19,"o":6.5,"t":"2026-10-07T21:45:00Z","v":14718,"vw":6.508297},{"c":6.52,"h":6.52,"l":6.5,"n":9,"o":6.508,"t":"2026-10-07T22:00:00Z","v":14495,"vw":6.501867},{"c":6.5,"h":6.5,"l":6.5,"n":16,"o":6.5,"t":"2026-10-07T22:15:00Z","v":8182,"vw":6.5},{"c":6.54,"h":6.54,"l":6.49,"n":47,"o":6.49,"t":"2026-10-07T22:30:00Z","v":21823,"vw":6.511775},{"c":6.53,"h":6.53,"l":6.5,"n":42,"o":6.5,"t":"2026-10-07T22:45:00Z","v":31747,"vw":6.514366},{"c":6.48,"h":6.5288,"l":6.47,"n":185,"o":6.5288,"t":"2026-10-07T23:00:00Z","v":39944,"vw":6.497113},{"c":6.4303,"h":6.48,"l":6.43,"n":88,"o":6.48,"t":"2026-10-07T23:15:00Z","v":23322,"vw":6.458989},{"c":6.44,"h":6.44,"l":6.42,"n":69,"o":6.4313,"t":"2026-10-07T23:30:00Z","v":50478,"vw":6.42553},{"c":6.4499,"h":6.4499,"l":6.431,"n":60,"o":6.435,"t":"2026-10-07T23:45:00Z","v":25690,"vw":6.440168},{"c":6.6997,"h":6.75,"l":6.48,"n":1064,"o":6.65,"t":"2026-10-08T08:00:00Z","v":401336,"vw":6.627182},{"c":6.66,"h":6.7005,"l":6.66,"n":147,"o":6.69,"t":"2026-10-08T08:15:00Z","v":59821,"vw":6.673597},{"c":6.6898,"h":6.7,"l":6.66,"n":135,"o":6.66,"t":"2026-10-08T08:30:00Z","v":50334,"vw":6.687159},{"c":6.7,"h":6.7092,"l":6.675,"n":68,"o":6.69,"t":"2026-10-08T08:45:00Z","v":35418,"vw":6.685968},{"c":6.68,"h":6.7,"l":6.67,"n":139,"o":6.7,"t":"2026-10-08T09:00:00Z","v":60289,"vw":6.683573},{"c":6.68,"h":6.69,"l":6.68,"n":30,"o":6.68,"t":"2026-10-08T09:15:00Z","v":9172,"vw":6.685237},{"c":6.64,"h":6.68,"l":6.63,"n":102,"o":6.68,"t":"2026-10-08T09:30:00Z","v":37294,"vw":6.646736},{"c":6.6408,"h":6.66,"l":6.6308,"n":106,"o":6.64,"t":"2026-10-08T09:45:00Z","v":44536,"vw":6.642511},{"c":6.66,"h":6.67,"l":6.65,"n":77,"o":6.65,"t":"2026-10-08T10:00:00Z","v":27887,"vw":6.663465},{"c":6.74,"h":6.7402,"l":6.66,"n":166,"o":6.66,"t":"2026-10-08T10:15:00Z","v":48131,"vw":6.702139},{"c":6.75,"h":6.75,"l":6.72,"n":183,"o":6.73,"t":"2026-10-08T10:30:00Z","v":64212,"vw":6.736359},{"c":6.7492,"h":6.78,"l":6.7492,"n":178,"o":6.75,"t":"2026-10-08T10:45:00Z","v":61106,"vw":6.761036},{"c":6.78,"h":6.8004,"l":6.74,"n":279,"o":6.74,"t":"2026-10-08T11:00:00Z","v":138592,"vw":6.764592},{"c":6.76,"h":6.79,"l":6.75,"n":95,"o":6.772,"t":"2026-10-08T11:15:00Z","v":37815,"vw":6.773188},{"c":6.7,"h":6.78,"l":6.6998,"n":244,"o":6.7517,"t":"2026-10-08T11:30:00Z","v":121673,"vw":6.714022},{"c":6.73,"h":6.74,"l":6.6918,"n":137,"o":6.7003,"t":"2026-10-08T11:45:00Z","v":83198,"vw":6.715388},{"c":6.721,"h":6.74,"l":6.7001,"n":183,"o":6.73,"t":"2026-10-08T12:00:00Z","v":169404,"vw":6.722009},{"c":6.68,"h":6.732,"l":6.67,"n":101,"o":6.7201,"t":"2026-10-08T12:15:00Z","v":132900,"vw":6.708306},{"c":6.68,"h":6.7,"l":6.66,"n":108,"o":6.675,"t":"2026-10-08T12:30:00Z","v":64879,"vw":6.679725},{"c":6.66,"h":6.71,"l":6.66,"n":78,"o":6.68,"t":"2026-10-08T12:45:00Z","v":36565,"vw":6.698319},{"c":6.665,"h":6.67,"l":6.65,"n":60,"o":6.65,"t":"2026-10-08T13:00:00Z","v":19952,"vw":6.659612},{"c":6.61,"h":6.69,"l":6.61,"n":348,"o":6.66,"t":"2026-10-08T13:15:00Z","v":149631,"vw":6.659811},{"c":6.68,"h":6.71,"l":6.5,"n":1968,"o":6.63,"t":"2026-10-08T13:30:00Z","v":1724777,"vw":6.633952},{"c":6.81,"h":6.81,"l":6.62,"n":1025,"o":6.68,"t":"2026-10-08T13:45:00Z","v":1147127,"vw":6.724824},{"c":6.76,"h":6.8199,"l":6.74,"n":889,"o":6.805,"t":"2026-10-08T14:00:00Z","v":803994,"vw":6.781356},{"c":6.66,"h":6.768,"l":6.64,"n":678,"o":6.75,"t":"2026-10-08T14:15:00Z","v":623607,"vw":6.707395},{"c":6.732,"h":6.7379,"l":6.655,"n":283,"o":6.6604,"t":"2026-10-08T14:30:00Z","v":249434,"vw":6.701615},{"c":6.735,"h":6.7601,"l":6.7101,"n":245,"o":6.737,"t":"2026-10-08T14:45:00Z","v":284161,"vw":6.743108},{"c":6.7723,"h":6.775,"l":6.73,"n":221,"o":6.735,"t":"2026-10-08T15:00:00Z","v":196149,"vw":6.762632},{"c":6.7314,"h":6.78,"l":6.7206,"n":256,"o":6.775,"t":"2026-10-08T15:15:00Z","v":326012,"vw":6.744324},{"c":6.7603,"h":6.7897,"l":6.7323,"n":148,"o":6.735,"t":"2026-10-08T15:30:00Z","v":125968,"vw":6.765991},{"c":6.7777,"h":6.7969,"l":6.7423,"n":222,"o":6.765,"t":"2026-10-08T15:45:00Z","v":145906,"vw":6.775696},{"c":6.745,"h":6.79,"l":6.745,"n":152,"o":6.7723,"t":"2026-10-08T16:00:00Z","v":139659,"vw":6.776688},{"c":6.675,"h":6.75,"l":6.65,"n":686,"o":6.745,"t":"2026-10-08T16:15:00Z","v":817629,"vw":6.705604},{"c":6.72,"h":6.74,"l":6.66,"n":351,"o":6.675,"t":"2026-10-08T16:30:00Z","v":335472,"vw":6.709731},{"c":6.97,"h":7.01,"l":6.7177,"n":1331,"o":6.7219,"t":"2026-10-08T16:45:00Z","v":1109169,"vw":6.914021},{"c":6.985,"h":7.12,"l":6.9691,"n":1064,"o":6.9691,"t":"2026-10-08T17:00:00Z","v":1049558,"vw":7.056572},{"c":7.1205,"h":7.16,"l":6.9822,"n":716,"o":6.9822,"t":"2026-10-08T17:15:00Z","v":811721,"vw":7.099054},{"c":7.09,"h":7.1201,"l":7.0401,"n":405,"o":7.1101,"t":"2026-10-08T17:30:00Z","v":603482,"vw":7.073554},{"c":7.065,"h":7.13,"l":7.0523,"n":272,"o":7.0811,"t":"2026-10-08T17:45:00Z","v":243018,"vw":7.098324},{"c":7.0301,"h":7.105,"l":7.025,"n":231,"o":7.06,"t":"2026-10-08T18:00:00Z","v":214554,"vw":7.073033},{"c":6.98,"h":7.0304,"l":6.963,"n":236,"o":7.0304,"t":"2026-10-08T18:15:00Z","v":237670,"vw":6.997659},{"c":7.06,"h":7.089,"l":6.96,"n":254,"o":6.9689,"t":"2026-10-08T18:30:00Z","v":226539,"vw":7.027941},{"c":7.075,"h":7.0873,"l":7.045,"n":128,"o":7.0602,"t":"2026-10-08T18:45:00Z","v":143865,"vw":7.070478},{"c":7.135,"h":7.15,"l":7.08,"n":245,"o":7.0885,"t":"2026-10-08T19:00:00Z","v":176447,"vw":7.11298},{"c":7.135,"h":7.16,"l":7.09,"n":229,"o":7.135,"t":"2026-10-08T19:15:00Z","v":229230,"vw":7.128305},{"c":7.15,"h":7.1572,"l":7.1,"n":202,"o":7.13,"t":"2026-10-08T19:30:00Z","v":163125,"vw":7.131886},{"c":7.115,"h":7.16,"l":7.085,"n":460,"o":7.1429,"t":"2026-10-08T19:45:00Z","v":537027,"vw":7.11891},{"c":7.111,"h":7.12,"l":7.09,"n":30,"o":7.11,"t":"2026-10-08T20:00:00Z","v":17296,"vw":7.110793},{"c":7.1085,"h":7.12,"l":7.1,"n":35,"o":7.11,"t":"2026-10-08T20:15:00Z","v":10082,"vw":7.10827},{"c":7.09,"h":7.0904,"l":7.09,"n":6,"o":7.0904,"t":"2026-10-08T20:30:00Z","v":311,"vw":7.0902},{"c":7.081,"h":7.1,"l":7.08,"n":22,"o":7.1,"t":"2026-10-08T20:45:00Z","v":8182,"vw":7.08962},{"c":7.0709,"h":7.071,"l":7.06,"n":7,"o":7.071,"t":"2026-10-08T21:00:00Z","v":5577,"vw":7.064727},{"c":7.1098,"h":7.1098,"l":7.09,"n":18,"o":7.09,"t":"2026-10-08T21:15:00Z","v":10418,"vw":7.097886},{"c":7.081,"h":7.11,"l":7.08,"n":8,"o":7.11,"t":"2026-10-08T21:30:00Z","v":2839,"vw":7.081269},{"c":7.08,"h":7.09,"l":7.08,"n":6,"o":7.09,"t":"2026-10-08T21:45:00Z","v":3082,"vw":7.084998},{"c":7.07,"h":7.1,"l":7.07,"n":22,"o":7.09,"t":"2026-10-08T22:00:00Z","v":5582,"vw":7.084323},{"c":7.0503,"h":7.06,"l":7.0503,"n":9,"o":7.06,"t":"2026-10-08T22:15:00Z","v":866,"vw":7.057621},{"c":7.03,"h":7.05,"l":7.02,"n":11,"o":7.05,"t":"2026-10-08T22:30:00Z","v":1738,"vw":7.044458},{"c":7.05,"h":7.05,"l":7.04,"n":8,"o":7.04,"t":"2026-10-08T22:45:00Z","v":10403,"vw":7.049712},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-10-08T23:00:00Z","v":407,"vw":7.07},{"c":7.09,"h":7.09,"l":7.06,"n":10,"o":7.08,"t":"2026-10-08T23:15:00Z","v":3516,"vw":7.080121},{"c":7.09,"h":7.1,"l":7.08,"n":16,"o":7.09,"t":"2026-10-08T23:30:00Z","v":2575,"vw":7.09476},{"c":7.1,"h":7.1002,"l":7.06,"n":21,"o":7.0806,"t":"2026-10-08T23:45:00Z","v":6162,"vw":7.088953},{"c":6.81,"h":6.92,"l":6.79,"n":1174,"o":6.9,"t":"2026-10-09T08:00:00Z","v":572980,"vw":6.848666},{"c":6.81,"h":6.83,"l":6.79,"n":38,"o":6.83,"t":"2026-10-09T08:15:00Z","v":11836,"vw":6.809222},{"c":6.79,"h":6.81,"l":6.78,"n":37,"o":6.81,"t":"2026-10-09T08:30:00Z","v":14362,"vw":6.798949},{"c":6.79,"h":6.79,"l":6.78,"n":24,"o":6.78,"t":"2026-10-09T08:45:00Z","v":5196,"vw":6.784084},{"c":6.83,"h":6.83,"l":6.8001,"n":11,"o":6.8001,"t":"2026-10-09T09:00:00Z","v":5433,"vw":6.814723},{"c":6.8298,"h":6.84,"l":6.8298,"n":7,"o":6.83,"t":"2026-10-09T09:15:00Z","v":3019,"vw":6.833306},{"c":6.83,"h":6.83,"l":6.83,"n":14,"o":6.83,"t":"2026-10-09T09:30:00Z","v":6378,"vw":6.83},{"c":6.82,"h":6.86,"l":6.82,"n":36,"o":6.85,"t":"2026-10-09T09:45:00Z","v":8830,"vw":6.836406},{"c":6.84,"h":6.84,"l":6.83,"n":41,"o":6.83,"t":"2026-10-09T10:00:00Z","v":16307,"vw":6.83422},{"c":6.85,"h":6.8599,"l":6.83,"n":65,"o":6.85,"t":"2026-10-09T10:15:00Z","v":22410,"vw":6.838137},{"c":6.84,"h":6.86,"l":6.8399,"n":136,"o":6.85,"t":"2026-10-09T10:30:00Z","v":49031,"vw":6.844832},{"c":6.83,"h":6.85,"l":6.82,"n":105,"o":6.85,"t":"2026-10-09T10:45:00Z","v":27824,"vw":6.831451},{"c":6.8797,"h":6.88,"l":6.83,"n":506,"o":6.83,"t":"2026-10-09T11:00:00Z","v":296570,"vw":6.857976},{"c":6.8295,"h":6.87,"l":6.8295,"n":62,"o":6.87,"t":"2026-10-09T11:15:00Z","v":27336,"vw":6.845329},{"c":6.82,"h":6.83,"l":6.8,"n":61,"o":6.83,"t":"2026-10-09T11:30:00Z","v":25535,"vw":6.823237},{"c":6.82,"h":6.82,"l":6.81,"n":56,"o":6.82,"t":"2026-10-09T11:45:00Z","v":20255,"vw":6.817311},{"c":6.851,"h":6.8594,"l":6.81,"n":35,"o":6.82,"t":"2026-10-09T12:00:00Z","v":23451,"vw":6.833206},{"c":6.8497,"h":6.858,"l":6.84,"n":49,"o":6.858,"t":"2026-10-09T12:15:00Z","v":73968,"vw":6.843235},{"c":6.8781,"h":6.8781,"l":6.84,"n":64,"o":6.84,"t":"2026-10-09T12:30:00Z","v":33420,"vw":6.850102},{"c":6.8393,"h":6.88,"l":6.8393,"n":53,"o":6.8785,"t":"2026-10-09T12:45:00Z","v":24641,"vw":6.869313},{"c":6.83,"h":6.84,"l":6.82,"n":50,"o":6.84,"t":"2026-10-09T13:00:00Z","v":11430,"vw":6.83238},{"c":6.86,"h":6.87,"l":6.8101,"n":336,"o":6.83,"t":"2026-10-09T13:15:00Z","v":240543,"vw":6.830619},{"c":7.05,"h":7.0899,"l":6.85,"n":1548,"o":6.85,"t":"2026-10-09T13:30:00Z","v":1235172,"vw":7.015951},{"c":7.0601,"h":7.105,"l":7.03,"n":547,"o":7.05,"t":"2026-10-09T13:45:00Z","v":523072,"vw":7.062145},{"c":7.1,"h":7.1395,"l":7.02,"n":496,"o":7.05,"t":"2026-10-09T14:00:00Z","v":518365,"vw":7.099244},{"c":7.1292,"h":7.1472,"l":7.09,"n":284,"o":7.1001,"t":"2026-10-09T14:15:00Z","v":195570,"vw":7.116787},{"c":7.2101,"h":7.241,"l":7.0834,"n":642,"o":7.11,"t":"2026-10-09T14:30:00Z","v":713764,"vw":7.179095},{"c":7.2773,"h":7.29,"l":7.2101,"n":769,"o":7.2129,"t":"2026-10-09T14:45:00Z","v":630777,"vw":7.257272},{"c":7.27,"h":7.29,"l":7.2,"n":484,"o":7.2705,"t":"2026-10-09T15:00:00Z","v":531651,"vw":7.255028},{"c":7.355,"h":7.36,"l":7.245,"n":601,"o":7.2701,"t":"2026-10-09T15:15:00Z","v":517669,"vw":7.299125},{"c":7.29,"h":7.355,"l":7.275,"n":326,"o":7.35,"t":"2026-10-09T15:30:00Z","v":486805,"vw":7.307841},{"c":7.24,"h":7.2801,"l":7.2201,"n":232,"o":7.2801,"t":"2026-10-09T15:45:00Z","v":226180,"vw":7.241241},{"c":7.2223,"h":7.2972,"l":7.22,"n":242,"o":7.245,"t":"2026-10-09T16:00:00Z","v":284523,"vw":7.257407},{"c":7.215,"h":7.2407,"l":7.21,"n":113,"o":7.225,"t":"2026-10-09T16:15:00Z","v":46228,"vw":7.22776},{"c":7.225,"h":7.233,"l":7.1829,"n":184,"o":7.215,"t":"2026-10-09T16:30:00Z","v":167868,"vw":7.202037},{"c":7.2,"h":7.23,"l":7.1601,"n":152,"o":7.225,"t":"2026-10-09T16:45:00Z","v":109603,"vw":7.190868},{"c":7.1801,"h":7.2151,"l":7.1801,"n":114,"o":7.2,"t":"2026-10-09T17:00:00Z","v":45384,"vw":7.194219},{"c":7.17,"h":7.19,"l":7.1699,"n":140,"o":7.182,"t":"2026-10-09T17:15:00Z","v":62050,"vw":7.179208},{"c":7.18,"h":7.18,"l":7.1499,"n":113,"o":7.1699,"t":"2026-10-09T17:30:00Z","v":48911,"vw":7.162851},{"c":7.1699,"h":7.1801,"l":7.1529,"n":72,"o":7.18,"t":"2026-10-09T17:45:00Z","v":85818,"vw":7.169784},{"c":7.115,"h":7.17,"l":7.115,"n":132,"o":7.1699,"t":"2026-10-09T18:00:00Z","v":112990,"vw":7.140498},{"c":7.115,"h":7.1399,"l":7.11,"n":147,"o":7.115,"t":"2026-10-09T18:15:00Z","v":134782,"vw":7.124978},{"c":7.165,"h":7.1699,"l":7.115,"n":128,"o":7.1199,"t":"2026-10-09T18:30:00Z","v":133203,"vw":7.149357},{"c":7.2,"h":7.22,"l":7.145,"n":180,"o":7.165,"t":"2026-10-09T18:45:00Z","v":133671,"vw":7.180609},{"c":7.2299,"h":7.25,"l":7.205,"n":191,"o":7.2099,"t":"2026-10-09T19:00:00Z","v":256086,"vw":7.231273},{"c":7.212,"h":7.2329,"l":7.195,"n":82,"o":7.2201,"t":"2026-10-09T19:15:00Z","v":69506,"vw":7.211542},{"c":7.2605,"h":7.2783,"l":7.2,"n":186,"o":7.2199,"t":"2026-10-09T19:30:00Z","v":184752,"vw":7.25234},{"c":7.2,"h":7.265,"l":7.175,"n":320,"o":7.2601,"t":"2026-10-09T19:45:00Z","v":258936,"vw":7.210022},{"c":7.21,"h":7.22,"l":7.19,"n":18,"o":7.19,"t":"2026-10-09T20:00:00Z","v":15294,"vw":7.201751},{"c":7.2215,"h":7.2215,"l":7.2103,"n":4,"o":7.2103,"t":"2026-10-09T20:15:00Z","v":2982,"vw":7.215707},{"c":7.19,"h":7.22,"l":7.19,"n":87,"o":7.22,"t":"2026-10-09T20:30:00Z","v":63509,"vw":7.194773},{"c":7.19,"h":7.191,"l":7.19,"n":30,"o":7.191,"t":"2026-10-09T20:45:00Z","v":54678,"vw":7.190736},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-09T21:00:00Z","v":10000,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-09T21:15:00Z","v":591,"vw":7.2},{"c":7.1819,"h":7.1819,"l":7.1819,"n":1,"o":7.1819,"t":"2026-10-09T21:30:00Z","v":400,"vw":7.1819},{"c":7.18,"h":7.1859,"l":7.18,"n":4,"o":7.18,"t":"2026-10-09T21:45:00Z","v":924,"vw":7.181801},{"c":7.1912,"h":7.2,"l":7.1912,"n":2,"o":7.2,"t":"2026-10-09T22:00:00Z","v":1083,"vw":7.196075},{"c":7.1809,"h":7.2,"l":7.1807,"n":4,"o":7.1807,"t":"2026-10-09T22:15:00Z","v":1128,"vw":7.185928},{"c":7.1803,"h":7.1803,"l":7.18,"n":2,"o":7.18,"t":"2026-10-09T22:30:00Z","v":301,"vw":7.1802},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-09T22:45:00Z","v":1123,"vw":7.18},{"c":7.18,"h":7.1805,"l":7.18,"n":3,"o":7.18,"t":"2026-10-09T23:00:00Z","v":300,"vw":7.180167},{"c":7.17,"h":7.18,"l":7.17,"n":8,"o":7.18,"t":"2026-10-09T23:15:00Z","v":18826,"vw":7.179893},{"c":7.13,"h":7.18,"l":7.13,"n":6,"o":7.1731,"t":"2026-10-09T23:30:00Z","v":2579,"vw":7.167742},{"c":7.19,"h":7.19,"l":7.15,"n":10,"o":7.165,"t":"2026-10-09T23:45:00Z","v":2638,"vw":7.160564},{"c":7.36,"h":7.3992,"l":7.19,"n":348,"o":7.32,"t":"2026-10-12T08:00:00Z","v":110552,"vw":7.318639},{"c":7.4,"h":7.41,"l":7.3691,"n":53,"o":7.37,"t":"2026-10-12T08:15:00Z","v":15423,"vw":7.398707},{"c":7.4996,"h":7.5,"l":7.41,"n":234,"o":7.42,"t":"2026-10-12T08:30:00Z","v":32613,"vw":7.472806},{"c":7.52,"h":7.55,"l":7.49,"n":270,"o":7.4999,"t":"2026-10-12T08:45:00Z","v":52298,"vw":7.520386},{"c":7.52,"h":7.53,"l":7.48,"n":186,"o":7.52,"t":"2026-10-12T09:00:00Z","v":32325,"vw":7.510659},{"c":7.51,"h":7.53,"l":7.49,"n":125,"o":7.52,"t":"2026-10-12T09:15:00Z","v":23760,"vw":7.515042},{"c":7.49,"h":7.53,"l":7.49,"n":33,"o":7.53,"t":"2026-10-12T09:30:00Z","v":5762,"vw":7.509978},{"c":7.5,"h":7.51,"l":7.4902,"n":33,"o":7.51,"t":"2026-10-12T09:45:00Z","v":8072,"vw":7.505006},{"c":7.51,"h":7.5101,"l":7.5,"n":29,"o":7.5,"t":"2026-10-12T10:00:00Z","v":7623,"vw":7.504635},{"c":7.5,"h":7.51,"l":7.49,"n":76,"o":7.5,"t":"2026-10-12T10:15:00Z","v":17686,"vw":7.503572},{"c":7.46,"h":7.5303,"l":7.46,"n":74,"o":7.5,"t":"2026-10-12T10:30:00Z","v":22704,"vw":7.510765},{"c":7.44,"h":7.4502,"l":7.44,"n":69,"o":7.4502,"t":"2026-10-12T10:45:00Z","v":29533,"vw":7.444576},{"c":7.49,"h":7.5,"l":7.44,"n":95,"o":7.44,"t":"2026-10-12T11:00:00Z","v":31339,"vw":7.470369},{"c":7.48,"h":7.48,"l":7.46,"n":43,"o":7.48,"t":"2026-10-12T11:15:00Z","v":19910,"vw":7.471331},{"c":7.55,"h":7.56,"l":7.4896,"n":130,"o":7.49,"t":"2026-10-12T11:30:00Z","v":51415,"vw":7.522099},{"c":7.53,"h":7.55,"l":7.52,"n":78,"o":7.55,"t":"2026-10-12T11:45:00Z","v":31003,"vw":7.540957},{"c":7.5194,"h":7.57,"l":7.5194,"n":189,"o":7.53,"t":"2026-10-12T12:00:00Z","v":80333,"vw":7.550859},{"c":7.53,"h":7.53,"l":7.51,"n":33,"o":7.5184,"t":"2026-10-12T12:15:00Z","v":12765,"vw":7.515818},{"c":7.49,"h":7.54,"l":7.49,"n":46,"o":7.54,"t":"2026-10-12T12:30:00Z","v":20439,"vw":7.521636},{"c":7.53,"h":7.54,"l":7.4899,"n":56,"o":7.5,"t":"2026-10-12T12:45:00Z","v":19429,"vw":7.501156},{"c":7.5,"h":7.525,"l":7.46,"n":94,"o":7.52,"t":"2026-10-12T13:00:00Z","v":27965,"vw":7.493293},{"c":7.56,"h":7.575,"l":7.5,"n":240,"o":7.5,"t":"2026-10-12T13:15:00Z","v":119463,"vw":7.553111},{"c":7.75,"h":7.895,"l":7.57,"n":1968,"o":7.57,"t":"2026-10-12T13:30:00Z","v":1362728,"vw":7.75524},{"c":7.7829,"h":7.8,"l":7.6905,"n":893,"o":7.741,"t":"2026-10-12T13:45:00Z","v":567379,"vw":7.746583},{"c":7.81,"h":7.885,"l":7.78,"n":895,"o":7.785,"t":"2026-10-12T14:00:00Z","v":710621,"vw":7.839005},{"c":7.82,"h":7.89,"l":7.77,"n":636,"o":7.815,"t":"2026-10-12T14:15:00Z","v":446658,"vw":7.831224},{"c":7.85,"h":7.89,"l":7.815,"n":343,"o":7.815,"t":"2026-10-12T14:30:00Z","v":187864,"vw":7.850524},{"c":7.755,"h":7.855,"l":7.75,"n":341,"o":7.8401,"t":"2026-10-12T14:45:00Z","v":161998,"vw":7.800786},{"c":7.7972,"h":7.81,"l":7.75,"n":423,"o":7.76,"t":"2026-10-12T15:00:00Z","v":300983,"vw":7.787814},{"c":7.77,"h":7.795,"l":7.735,"n":295,"o":7.795,"t":"2026-10-12T15:15:00Z","v":182402,"vw":7.770821},{"c":7.66,"h":7.78,"l":7.66,"n":339,"o":7.7799,"t":"2026-10-12T15:30:00Z","v":205693,"vw":7.706578},{"c":7.619,"h":7.6672,"l":7.6,"n":342,"o":7.6501,"t":"2026-10-12T15:45:00Z","v":273598,"vw":7.624287},{"c":7.615,"h":7.63,"l":7.5702,"n":496,"o":7.62,"t":"2026-10-12T16:00:00Z","v":824013,"vw":7.598211},{"c":7.6577,"h":7.66,"l":7.6,"n":387,"o":7.615,"t":"2026-10-12T16:15:00Z","v":543907,"vw":7.623221},{"c":7.64,"h":7.65,"l":7.6191,"n":201,"o":7.65,"t":"2026-10-12T16:30:00Z","v":200378,"vw":7.634423},{"c":7.71,"h":7.71,"l":7.63,"n":278,"o":7.6301,"t":"2026-10-12T16:45:00Z","v":271210,"vw":7.674023},{"c":7.695,"h":7.71,"l":7.67,"n":191,"o":7.705,"t":"2026-10-12T17:00:00Z","v":288882,"vw":7.685268},{"c":7.7229,"h":7.73,"l":7.685,"n":199,"o":7.695,"t":"2026-10-12T17:15:00Z","v":159504,"vw":7.7031},{"c":7.735,"h":7.741,"l":7.7017,"n":160,"o":7.7299,"t":"2026-10-12T17:30:00Z","v":166630,"vw":7.727579},{"c":7.72,"h":7.74,"l":7.7,"n":189,"o":7.7301,"t":"2026-10-12T17:45:00Z","v":228644,"vw":7.721031},{"c":7.705,"h":7.735,"l":7.68,"n":191,"o":7.72,"t":"2026-10-12T18:00:00Z","v":190632,"vw":7.707923},{"c":7.72,"h":7.725,"l":7.7001,"n":190,"o":7.7001,"t":"2026-10-12T18:15:00Z","v":118191,"vw":7.713721},{"c":7.715,"h":7.73,"l":7.7,"n":106,"o":7.71,"t":"2026-10-12T18:30:00Z","v":92035,"vw":7.71711},{"c":7.775,"h":7.7899,"l":7.7101,"n":168,"o":7.7101,"t":"2026-10-12T18:45:00Z","v":209495,"vw":7.766011},{"c":7.78,"h":7.7885,"l":7.76,"n":146,"o":7.77,"t":"2026-10-12T19:00:00Z","v":129659,"vw":7.771952},{"c":7.75,"h":7.79,"l":7.73,"n":135,"o":7.78,"t":"2026-10-12T19:15:00Z","v":167577,"vw":7.766753},{"c":7.79,"h":7.8,"l":7.71,"n":188,"o":7.7499,"t":"2026-10-12T19:30:00Z","v":166490,"vw":7.744693},{"c":7.7431,"h":7.7899,"l":7.71,"n":479,"o":7.7801,"t":"2026-10-12T19:45:00Z","v":389419,"vw":7.743799},{"c":7.76,"h":7.77,"l":7.74,"n":28,"o":7.75,"t":"2026-10-12T20:00:00Z","v":7772,"vw":7.748673},{"c":7.79,"h":7.79,"l":7.76,"n":19,"o":7.76,"t":"2026-10-12T20:15:00Z","v":4441,"vw":7.772051},{"c":7.78,"h":7.78,"l":7.7703,"n":6,"o":7.78,"t":"2026-10-12T20:30:00Z","v":2958,"vw":7.771818},{"c":7.78,"h":7.78,"l":7.78,"n":8,"o":7.78,"t":"2026-10-12T20:45:00Z","v":1041,"vw":7.78},{"c":7.7815,"h":7.7885,"l":7.78,"n":4,"o":7.7885,"t":"2026-10-12T21:00:00Z","v":2161,"vw":7.78463},{"c":7.82,"h":7.84,"l":7.79,"n":109,"o":7.79,"t":"2026-10-12T21:15:00Z","v":53109,"vw":7.809978},{"c":7.811,"h":7.82,"l":7.8,"n":7,"o":7.82,"t":"2026-10-12T21:30:00Z","v":5348,"vw":7.807746},{"c":7.8497,"h":7.86,"l":7.82,"n":27,"o":7.82,"t":"2026-10-12T21:45:00Z","v":6032,"vw":7.843493},{"c":7.83,"h":7.846,"l":7.82,"n":8,"o":7.846,"t":"2026-10-12T22:00:00Z","v":4388,"vw":7.844501},{"c":7.841,"h":7.841,"l":7.83,"n":11,"o":7.83,"t":"2026-10-12T22:15:00Z","v":6553,"vw":7.834457},{"c":7.84,"h":7.87,"l":7.84,"n":32,"o":7.841,"t":"2026-10-12T22:30:00Z","v":20695,"vw":7.862507},{"c":7.8781,"h":7.88,"l":7.86,"n":33,"o":7.86,"t":"2026-10-12T22:45:00Z","v":7040,"vw":7.874152},{"c":7.9,"h":7.9,"l":7.87,"n":74,"o":7.87,"t":"2026-10-12T23:00:00Z","v":30833,"vw":7.893286},{"c":7.91,"h":7.94,"l":7.9,"n":47,"o":7.9199,"t":"2026-10-12T23:15:00Z","v":15073,"vw":7.916755},{"c":7.95,"h":7.97,"l":7.94,"n":54,"o":7.95,"t":"2026-10-12T23:30:00Z","v":11240,"vw":7.952785},{"c":7.9795,"h":7.9795,"l":7.951,"n":38,"o":7.96,"t":"2026-10-12T23:45:00Z","v":21853,"vw":7.96858},{"c":8.15,"h":8.36,"l":8.07,"n":1007,"o":8.26,"t":"2026-10-13T08:00:00Z","v":356312,"vw":8.218005},{"c":8.12,"h":8.18,"l":8.11,"n":211,"o":8.15,"t":"2026-10-13T08:15:00Z","v":39341,"vw":8.153045},{"c":8.13,"h":8.1594,"l":8.11,"n":231,"o":8.11,"t":"2026-10-13T08:30:00Z","v":64520,"vw":8.132259},{"c":8.12,"h":8.13,"l":8.11,"n":161,"o":8.12,"t":"2026-10-13T08:45:00Z","v":52544,"vw":8.112304},{"c":8.11,"h":8.15,"l":8.08,"n":140,"o":8.12,"t":"2026-10-13T09:00:00Z","v":43632,"vw":8.105346},{"c":8.14,"h":8.16,"l":8.1,"n":57,"o":8.1,"t":"2026-10-13T09:15:00Z","v":14917,"vw":8.129778},{"c":8.19,"h":8.19,"l":8.14,"n":182,"o":8.15,"t":"2026-10-13T09:30:00Z","v":50239,"vw":8.152216},{"c":8.17,"h":8.21,"l":8.17,"n":102,"o":8.1999,"t":"2026-10-13T09:45:00Z","v":32221,"vw":8.186583},{"c":8.23,"h":8.23,"l":8.17,"n":68,"o":8.17,"t":"2026-10-13T10:00:00Z","v":14136,"vw":8.211055},{"c":8.22,"h":8.24,"l":8.21,"n":31,"o":8.23,"t":"2026-10-13T10:15:00Z","v":9322,"vw":8.22915},{"c":8.24,"h":8.24,"l":8.21,"n":96,"o":8.23,"t":"2026-10-13T10:30:00Z","v":28804,"vw":8.21811},{"c":8.2505,"h":8.26,"l":8.2108,"n":57,"o":8.24,"t":"2026-10-13T10:45:00Z","v":27224,"vw":8.238123},{"c":8.3416,"h":8.3598,"l":8.2403,"n":448,"o":8.25,"t":"2026-10-13T11:00:00Z","v":128320,"vw":8.31584},{"c":8.33,"h":8.39,"l":8.32,"n":307,"o":8.34,"t":"2026-10-13T11:15:00Z","v":105415,"vw":8.349588},{"c":8.3499,"h":8.36,"l":8.3115,"n":153,"o":8.33,"t":"2026-10-13T11:30:00Z","v":71299,"vw":8.340232},{"c":8.37,"h":8.379,"l":8.33,"n":81,"o":8.34,"t":"2026-10-13T11:45:00Z","v":19205,"vw":8.345182},{"c":8.4302,"h":8.46,"l":8.35,"n":283,"o":8.37,"t":"2026-10-13T12:00:00Z","v":119864,"vw":8.400744},{"c":8.5,"h":8.5105,"l":8.4016,"n":475,"o":8.43,"t":"2026-10-13T12:15:00Z","v":255041,"vw":8.479308},{"c":8.5,"h":8.54,"l":8.461,"n":414,"o":8.4895,"t":"2026-10-13T12:30:00Z","v":179255,"vw":8.50434},{"c":8.51,"h":8.57,"l":8.49,"n":557,"o":8.5,"t":"2026-10-13T12:45:00Z","v":192009,"vw":8.525252},{"c":8.51,"h":8.5585,"l":8.51,"n":278,"o":8.51,"t":"2026-10-13T13:00:00Z","v":117860,"vw":8.538365},{"c":8.6185,"h":8.67,"l":8.5,"n":892,"o":8.5,"t":"2026-10-13T13:15:00Z","v":285385,"vw":8.589725},{"c":8.4099,"h":8.69,"l":8.32,"n":3768,"o":8.61,"t":"2026-10-13T13:30:00Z","v":2238840,"vw":8.552814},{"c":8.47,"h":8.515,"l":8.37,"n":1139,"o":8.41,"t":"2026-10-13T13:45:00Z","v":741355,"vw":8.449628},{"c":8.38,"h":8.49,"l":8.3303,"n":996,"o":8.47,"t":"2026-10-13T14:00:00Z","v":581932,"vw":8.415067},{"c":8.435,"h":8.45,"l":8.325,"n":704,"o":8.38,"t":"2026-10-13T14:15:00Z","v":419037,"vw":8.391276},{"c":8.42,"h":8.4799,"l":8.37,"n":475,"o":8.42,"t":"2026-10-13T14:30:00Z","v":265053,"vw":8.418298},{"c":8.56,"h":8.59,"l":8.415,"n":700,"o":8.415,"t":"2026-10-13T14:45:00Z","v":527199,"vw":8.536491},{"c":8.5202,"h":8.57,"l":8.5199,"n":236,"o":8.57,"t":"2026-10-13T15:00:00Z","v":160493,"vw":8.542588},{"c":8.61,"h":8.6191,"l":8.52,"n":308,"o":8.53,"t":"2026-10-13T15:15:00Z","v":206019,"vw":8.573074},{"c":8.52,"h":8.605,"l":8.5,"n":341,"o":8.6,"t":"2026-10-13T15:30:00Z","v":191997,"vw":8.556337},{"c":8.54,"h":8.57,"l":8.525,"n":306,"o":8.525,"t":"2026-10-13T15:45:00Z","v":225295,"vw":8.546402},{"c":8.52,"h":8.54,"l":8.4703,"n":259,"o":8.53,"t":"2026-10-13T16:00:00Z","v":185510,"vw":8.505717},{"c":8.46,"h":8.53,"l":8.45,"n":273,"o":8.52,"t":"2026-10-13T16:15:00Z","v":155502,"vw":8.484752},{"c":8.47,"h":8.481,"l":8.41,"n":290,"o":8.45,"t":"2026-10-13T16:30:00Z","v":271567,"vw":8.448875},{"c":8.55,"h":8.55,"l":8.44,"n":237,"o":8.45,"t":"2026-10-13T16:45:00Z","v":209645,"vw":8.492009},{"c":8.54,"h":8.6,"l":8.53,"n":265,"o":8.56,"t":"2026-10-13T17:00:00Z","v":208025,"vw":8.565445},{"c":8.59,"h":8.59,"l":8.53,"n":185,"o":8.5499,"t":"2026-10-13T17:15:00Z","v":105543,"vw":8.570336},{"c":8.565,"h":8.61,"l":8.5531,"n":267,"o":8.595,"t":"2026-10-13T17:30:00Z","v":159851,"vw":8.580276},{"c":8.56,"h":8.61,"l":8.56,"n":223,"o":8.565,"t":"2026-10-13T17:45:00Z","v":193774,"vw":8.589816},{"c":8.4705,"h":8.58,"l":8.4705,"n":332,"o":8.565,"t":"2026-10-13T18:00:00Z","v":329745,"vw":8.52971},{"c":8.49,"h":8.52,"l":8.465,"n":184,"o":8.48,"t":"2026-10-13T18:15:00Z","v":164354,"vw":8.501654},{"c":8.565,"h":8.57,"l":8.5,"n":156,"o":8.51,"t":"2026-10-13T18:30:00Z","v":76346,"vw":8.544104},{"c":8.57,"h":8.595,"l":8.5519,"n":152,"o":8.565,"t":"2026-10-13T18:45:00Z","v":119286,"vw":8.577385},{"c":8.5475,"h":8.5797,"l":8.5325,"n":100,"o":8.56,"t":"2026-10-13T19:00:00Z","v":136438,"vw":8.546065},{"c":8.525,"h":8.55,"l":8.5001,"n":146,"o":8.5388,"t":"2026-10-13T19:15:00Z","v":124561,"vw":8.52739},{"c":8.495,"h":8.52,"l":8.46,"n":442,"o":8.52,"t":"2026-10-13T19:30:00Z","v":429270,"vw":8.491995},{"c":8.32,"h":8.5,"l":8.305,"n":787,"o":8.5,"t":"2026-10-13T19:45:00Z","v":515173,"vw":8.37409},{"c":8.25,"h":8.3397,"l":8.25,"n":111,"o":8.32,"t":"2026-10-13T20:00:00Z","v":73454,"vw":8.288167},{"c":8.31,"h":8.3238,"l":8.2646,"n":47,"o":8.2738,"t":"2026-10-13T20:15:00Z","v":89402,"vw":8.28602},{"c":8.3302,"h":8.3302,"l":8.28,"n":42,"o":8.28,"t":"2026-10-13T20:30:00Z","v":7961,"vw":8.322934},{"c":8.31,"h":8.33,"l":8.3015,"n":29,"o":8.33,"t":"2026-10-13T20:45:00Z","v":8068,"vw":8.312776},{"c":8.33,"h":8.33,"l":8.3015,"n":19,"o":8.3015,"t":"2026-10-13T21:00:00Z","v":14732,"vw":8.324879},{"c":8.27,"h":8.32,"l":8.27,"n":24,"o":8.32,"t":"2026-10-13T21:15:00Z","v":4672,"vw":8.30451},{"c":8.2331,"h":8.27,"l":8.22,"n":18,"o":8.27,"t":"2026-10-13T21:30:00Z","v":3769,"vw":8.230943},{"c":8.25,"h":8.251,"l":8.25,"n":3,"o":8.251,"t":"2026-10-13T21:45:00Z","v":930,"vw":8.250892},{"c":8.27,"h":8.271,"l":8.26,"n":13,"o":8.26,"t":"2026-10-13T22:00:00Z","v":5362,"vw":8.268459},{"c":8.23,"h":8.27,"l":8.23,"n":29,"o":8.27,"t":"2026-10-13T22:15:00Z","v":5673,"vw":8.236721},{"c":8.21,"h":8.24,"l":8.21,"n":25,"o":8.23,"t":"2026-10-13T22:30:00Z","v":13304,"vw":8.226119},{"c":8.21,"h":8.22,"l":8.2,"n":37,"o":8.21,"t":"2026-10-13T22:45:00Z","v":24638,"vw":8.21099},{"c":8.24,"h":8.26,"l":8.23,"n":20,"o":8.23,"t":"2026-10-13T23:00:00Z","v":5317,"vw":8.243936},{"c":8.271,"h":8.289,"l":8.231,"n":18,"o":8.231,"t":"2026-10-13T23:15:00Z","v":4248,"vw":8.260502},{"c":8.26,"h":8.27,"l":8.231,"n":23,"o":8.27,"t":"2026-10-13T23:30:00Z","v":19269,"vw":8.260621},{"c":8.26,"h":8.27,"l":8.24,"n":26,"o":8.24,"t":"2026-10-13T23:45:00Z","v":16003,"vw":8.256828},{"c":8.34,"h":8.57,"l":8.22,"n":938,"o":8.435,"t":"2026-10-14T08:00:00Z","v":500629,"vw":8.425363},{"c":8.37,"h":8.37,"l":8.31,"n":102,"o":8.34,"t":"2026-10-14T08:15:00Z","v":22748,"vw":8.344695},{"c":8.45,"h":8.45,"l":8.38,"n":114,"o":8.38,"t":"2026-10-14T08:30:00Z","v":29360,"vw":8.416823},{"c":8.51,"h":8.52,"l":8.44,"n":164,"o":8.44,"t":"2026-10-14T08:45:00Z","v":41233,"vw":8.472656},{"c":8.5,"h":8.53,"l":8.48,"n":191,"o":8.51,"t":"2026-10-14T09:00:00Z","v":40142,"vw":8.504165},{"c":8.56,"h":8.56,"l":8.47,"n":229,"o":8.5,"t":"2026-10-14T09:15:00Z","v":47782,"vw":8.498924},{"c":8.52,"h":8.56,"l":8.5194,"n":39,"o":8.56,"t":"2026-10-14T09:30:00Z","v":7775,"vw":8.530365},{"c":8.5,"h":8.52,"l":8.5,"n":22,"o":8.5198,"t":"2026-10-14T09:45:00Z","v":6633,"vw":8.510209},{"c":8.51,"h":8.54,"l":8.49,"n":74,"o":8.51,"t":"2026-10-14T10:00:00Z","v":25058,"vw":8.507627},{"c":8.49,"h":8.5,"l":8.47,"n":39,"o":8.5,"t":"2026-10-14T10:15:00Z","v":7348,"vw":8.485111},{"c":8.54,"h":8.54,"l":8.5,"n":93,"o":8.5,"t":"2026-10-14T10:30:00Z","v":20786,"vw":8.521536},{"c":8.5401,"h":8.55,"l":8.52,"n":86,"o":8.54,"t":"2026-10-14T10:45:00Z","v":18498,"vw":8.534046},{"c":8.55,"h":8.5986,"l":8.54,"n":278,"o":8.54,"t":"2026-10-14T11:00:00Z","v":103360,"vw":8.578833},{"c":8.55,"h":8.56,"l":8.53,"n":52,"o":8.535,"t":"2026-10-14T11:15:00Z","v":17628,"vw":8.544896},{"c":8.498,"h":8.55,"l":8.498,"n":99,"o":8.55,"t":"2026-10-14T11:30:00Z","v":31380,"vw":8.513415},{"c":8.47,"h":8.499,"l":8.46,"n":105,"o":8.48,"t":"2026-10-14T11:45:00Z","v":40099,"vw":8.476211},{"c":8.4287,"h":8.47,"l":8.42,"n":140,"o":8.47,"t":"2026-10-14T12:00:00Z","v":43600,"vw":8.450653},{"c":8.38,"h":8.45,"l":8.38,"n":245,"o":8.43,"t":"2026-10-14T12:15:00Z","v":72903,"vw":8.419344},{"c":8.56,"h":8.59,"l":8.37,"n":447,"o":8.37,"t":"2026-10-14T12:30:00Z","v":184657,"vw":8.532699},{"c":8.6685,"h":8.68,"l":8.55,"n":377,"o":8.56,"t":"2026-10-14T12:45:00Z","v":168534,"vw":8.600262},{"c":8.66,"h":8.6904,"l":8.6416,"n":311,"o":8.67,"t":"2026-10-14T13:00:00Z","v":102283,"vw":8.671748},{"c":8.62,"h":8.73,"l":8.62,"n":595,"o":8.66,"t":"2026-10-14T13:15:00Z","v":289724,"vw":8.676567},{"c":8.485,"h":8.66,"l":8.4,"n":1446,"o":8.63,"t":"2026-10-14T13:30:00Z","v":785125,"vw":8.507061},{"c":8.5594,"h":8.56,"l":8.41,"n":1068,"o":8.48,"t":"2026-10-14T13:45:00Z","v":689091,"vw":8.473814},{"c":8.4573,"h":8.55,"l":8.4199,"n":795,"o":8.55,"t":"2026-10-14T14:00:00Z","v":445827,"vw":8.489579},{"c":8.53,"h":8.5526,"l":8.375,"n":672,"o":8.4471,"t":"2026-10-14T14:15:00Z","v":471970,"vw":8.471373},{"c":8.5202,"h":8.59,"l":8.5,"n":353,"o":8.54,"t":"2026-10-14T14:30:00Z","v":307207,"vw":8.54541},{"c":8.56,"h":8.6,"l":8.48,"n":338,"o":8.51,"t":"2026-10-14T14:45:00Z","v":267928,"vw":8.548841},{"c":8.63,"h":8.67,"l":8.555,"n":421,"o":8.56,"t":"2026-10-14T15:00:00Z","v":387830,"vw":8.629361},{"c":8.615,"h":8.625,"l":8.5599,"n":314,"o":8.625,"t":"2026-10-14T15:15:00Z","v":207205,"vw":8.586552},{"c":8.71,"h":8.7501,"l":8.613,"n":457,"o":8.6199,"t":"2026-10-14T15:30:00Z","v":519366,"vw":8.683648},{"c":8.72,"h":8.7372,"l":8.6605,"n":362,"o":8.7,"t":"2026-10-14T15:45:00Z","v":256683,"vw":8.706436},{"c":8.8332,"h":8.86,"l":8.69,"n":506,"o":8.7271,"t":"2026-10-14T16:00:00Z","v":424016,"vw":8.774409},{"c":8.85,"h":8.89,"l":8.835,"n":534,"o":8.85,"t":"2026-10-14T16:15:00Z","v":423687,"vw":8.857135},{"c":8.7213,"h":8.8823,"l":8.6929,"n":588,"o":8.86,"t":"2026-10-14T16:30:00Z","v":520790,"vw":8.780028},{"c":8.6679,"h":8.741,"l":8.635,"n":250,"o":8.7299,"t":"2026-10-14T16:45:00Z","v":127764,"vw":8.710939},{"c":8.765,"h":8.7799,"l":8.66,"n":214,"o":8.675,"t":"2026-10-14T17:00:00Z","v":178984,"vw":8.735217},{"c":8.83,"h":8.845,"l":8.75,"n":213,"o":8.7699,"t":"2026-10-14T17:15:00Z","v":134213,"vw":8.77807},{"c":8.8429,"h":8.8571,"l":8.81,"n":317,"o":8.83,"t":"2026-10-14T17:30:00Z","v":305157,"vw":8.842943},{"c":8.851,"h":8.885,"l":8.81,"n":441,"o":8.85,"t":"2026-10-14T17:45:00Z","v":372846,"vw":8.854348},{"c":8.77,"h":8.87,"l":8.7698,"n":263,"o":8.85,"t":"2026-10-14T18:00:00Z","v":238933,"vw":8.819582},{"c":8.79,"h":8.815,"l":8.7574,"n":181,"o":8.78,"t":"2026-10-14T18:15:00Z","v":211260,"vw":8.786374},{"c":8.8507,"h":8.8677,"l":8.79,"n":139,"o":8.8,"t":"2026-10-14T18:30:00Z","v":108567,"vw":8.836616},{"c":8.84,"h":8.865,"l":8.81,"n":143,"o":8.86,"t":"2026-10-14T18:45:00Z","v":114619,"vw":8.841452},{"c":8.87,"h":8.9,"l":8.85,"n":213,"o":8.86,"t":"2026-10-14T19:00:00Z","v":201616,"vw":8.881664},{"c":8.83,"h":8.9,"l":8.82,"n":267,"o":8.885,"t":"2026-10-14T19:15:00Z","v":166726,"vw":8.855293},{"c":8.861,"h":8.88,"l":8.795,"n":233,"o":8.84,"t":"2026-10-14T19:30:00Z","v":234710,"vw":8.83371},{"c":8.98,"h":8.98,"l":8.865,"n":744,"o":8.87,"t":"2026-10-14T19:45:00Z","v":976128,"vw":8.941221},{"c":9,"h":9.0398,"l":8.9219,"n":198,"o":8.99,"t":"2026-10-14T20:00:00Z","v":72337,"vw":9.005529},{"c":9.09,"h":9.12,"l":9.01,"n":112,"o":9.01,"t":"2026-10-14T20:15:00Z","v":50496,"vw":9.085318},{"c":9.0903,"h":9.122,"l":9.0814,"n":62,"o":9.09,"t":"2026-10-14T20:30:00Z","v":13036,"vw":9.099789},{"c":9.11,"h":9.14,"l":9.09,"n":46,"o":9.1166,"t":"2026-10-14T20:45:00Z","v":13803,"vw":9.126023},{"c":9.1,"h":9.1274,"l":9.085,"n":33,"o":9.11,"t":"2026-10-14T21:00:00Z","v":5409,"vw":9.100017},{"c":9.14,"h":9.15,"l":9.119,"n":30,"o":9.13,"t":"2026-10-14T21:15:00Z","v":9935,"vw":9.13062},{"c":9.17,"h":9.17,"l":9.13,"n":34,"o":9.14,"t":"2026-10-14T21:30:00Z","v":8385,"vw":9.164015},{"c":9.15,"h":9.21,"l":9.15,"n":86,"o":9.16,"t":"2026-10-14T21:45:00Z","v":25687,"vw":9.193551},{"c":9.2492,"h":9.29,"l":9.121,"n":155,"o":9.13,"t":"2026-10-14T22:00:00Z","v":60913,"vw":9.225428},{"c":9.25,"h":9.33,"l":9.19,"n":163,"o":9.25,"t":"2026-10-14T22:15:00Z","v":54406,"vw":9.265721},{"c":9.37,"h":9.416,"l":9.23,"n":154,"o":9.24,"t":"2026-10-14T22:30:00Z","v":58511,"vw":9.359301},{"c":9.39,"h":9.4061,"l":9.31,"n":62,"o":9.3613,"t":"2026-10-14T22:45:00Z","v":24652,"vw":9.357392},{"c":9.41,"h":9.419,"l":9.3428,"n":56,"o":9.419,"t":"2026-10-14T23:00:00Z","v":19099,"vw":9.374103},{"c":9.4468,"h":9.47,"l":9.4,"n":122,"o":9.4,"t":"2026-10-14T23:15:00Z","v":40957,"vw":9.435978},{"c":9.43,"h":9.48,"l":9.4153,"n":66,"o":9.46,"t":"2026-10-14T23:30:00Z","v":35759,"vw":9.450434},{"c":9.471,"h":9.5,"l":9.4177,"n":180,"o":9.4177,"t":"2026-10-14T23:45:00Z","v":160263,"vw":9.464446},{"c":9.75,"h":9.8,"l":9.5,"n":1375,"o":9.7,"t":"2026-10-15T08:00:00Z","v":585512,"vw":9.693116},{"c":9.71,"h":9.81,"l":9.68,"n":225,"o":9.74,"t":"2026-10-15T08:15:00Z","v":44681,"vw":9.733477},{"c":9.68,"h":9.73,"l":9.67,"n":339,"o":9.72,"t":"2026-10-15T08:30:00Z","v":72352,"vw":9.688067},{"c":9.56,"h":9.68,"l":9.52,"n":320,"o":9.68,"t":"2026-10-15T08:45:00Z","v":99374,"vw":9.579879},{"c":9.5,"h":9.6,"l":9.48,"n":363,"o":9.57,"t":"2026-10-15T09:00:00Z","v":72716,"vw":9.550672},{"c":9.61,"h":9.61,"l":9.5003,"n":146,"o":9.5003,"t":"2026-10-15T09:15:00Z","v":31585,"vw":9.553678},{"c":9.64,"h":9.64,"l":9.59,"n":146,"o":9.6007,"t":"2026-10-15T09:30:00Z","v":22930,"vw":9.612823},{"c":9.65,"h":9.67,"l":9.6295,"n":153,"o":9.63,"t":"2026-10-15T09:45:00Z","v":22515,"vw":9.64112},{"c":9.62,"h":9.6994,"l":9.6003,"n":112,"o":9.64,"t":"2026-10-15T10:00:00Z","v":22767,"vw":9.645923},{"c":9.63,"h":9.65,"l":9.59,"n":55,"o":9.62,"t":"2026-10-15T10:15:00Z","v":15801,"vw":9.622705},{"c":9.74,"h":9.74,"l":9.635,"n":132,"o":9.65,"t":"2026-10-15T10:30:00Z","v":22367,"vw":9.6802},{"c":9.78,"h":9.8,"l":9.73,"n":212,"o":9.73,"t":"2026-10-15T10:45:00Z","v":41949,"vw":9.77548},{"c":9.795,"h":9.9696,"l":9.775,"n":613,"o":9.78,"t":"2026-10-15T11:00:00Z","v":164616,"vw":9.85707},{"c":9.72,"h":9.81,"l":9.72,"n":323,"o":9.8,"t":"2026-10-15T11:15:00Z","v":83800,"vw":9.770003},{"c":9.69,"h":9.76,"l":9.65,"n":341,"o":9.72,"t":"2026-10-15T11:30:00Z","v":94171,"vw":9.697792},{"c":9.745,"h":9.745,"l":9.7,"n":208,"o":9.71,"t":"2026-10-15T11:45:00Z","v":47335,"vw":9.714895},{"c":9.77,"h":9.77,"l":9.73,"n":251,"o":9.75,"t":"2026-10-15T12:00:00Z","v":55355,"vw":9.751194},{"c":9.73,"h":9.8,"l":9.7,"n":335,"o":9.76,"t":"2026-10-15T12:15:00Z","v":101148,"vw":9.751798},{"c":9.77,"h":9.84,"l":9.7006,"n":256,"o":9.75,"t":"2026-10-15T12:30:00Z","v":99718,"vw":9.777255},{"c":9.8199,"h":9.8199,"l":9.7155,"n":127,"o":9.76,"t":"2026-10-15T12:45:00Z","v":68189,"vw":9.776666},{"c":9.8,"h":9.84,"l":9.745,"n":463,"o":9.81,"t":"2026-10-15T13:00:00Z","v":150458,"vw":9.784223},{"c":9.82,"h":9.869,"l":9.75,"n":1744,"o":9.79,"t":"2026-10-15T13:15:00Z","v":403421,"vw":9.815312},{"c":9.78,"h":10.0799,"l":9.67,"n":4174,"o":9.86,"t":"2026-10-15T13:30:00Z","v":2795917,"vw":9.864214},{"c":9.855,"h":9.9707,"l":9.71,"n":1712,"o":9.79,"t":"2026-10-15T13:45:00Z","v":1016179,"vw":9.840215},{"c":9.64,"h":9.865,"l":9.535,"n":2610,"o":9.86,"t":"2026-10-15T14:00:00Z","v":1727690,"vw":9.664075},{"c":9.5,"h":9.63,"l":9.43,"n":1511,"o":9.63,"t":"2026-10-15T14:15:00Z","v":801238,"vw":9.525902},{"c":9.175,"h":9.57,"l":9.175,"n":1453,"o":9.4999,"t":"2026-10-15T14:30:00Z","v":946078,"vw":9.362516},{"c":9.035,"h":9.24,"l":9.0026,"n":1238,"o":9.175,"t":"2026-10-15T14:45:00Z","v":695754,"vw":9.141904},{"c":8.8901,"h":9.105,"l":8.89,"n":1086,"o":9.035,"t":"2026-10-15T15:00:00Z","v":1150399,"vw":9.030923},{"c":9.01,"h":9.0699,"l":8.81,"n":1561,"o":8.8904,"t":"2026-10-15T15:15:00Z","v":1816368,"vw":8.95983},{"c":9.045,"h":9.06,"l":8.9532,"n":437,"o":9.01,"t":"2026-10-15T15:30:00Z","v":312400,"vw":9.01904},{"c":8.92,"h":9.1072,"l":8.91,"n":489,"o":9.05,"t":"2026-10-15T15:45:00Z","v":379452,"vw":8.993953},{"c":9.02,"h":9.03,"l":8.882,"n":373,"o":8.92,"t":"2026-10-15T16:00:00Z","v":263595,"vw":8.952106},{"c":9.085,"h":9.085,"l":9,"n":347,"o":9.01,"t":"2026-10-15T16:15:00Z","v":162422,"vw":9.032682},{"c":9.043,"h":9.128,"l":8.9823,"n":405,"o":9.0872,"t":"2026-10-15T16:30:00Z","v":218911,"vw":9.073527},{"c":9.05,"h":9.13,"l":9.033,"n":369,"o":9.05,"t":"2026-10-15T16:45:00Z","v":271596,"vw":9.077599},{"c":9.02,"h":9.08,"l":9,"n":159,"o":9.0682,"t":"2026-10-15T17:00:00Z","v":84768,"vw":9.040544},{"c":9.0399,"h":9.06,"l":9.0023,"n":177,"o":9.0202,"t":"2026-10-15T17:15:00Z","v":127452,"vw":9.032005},{"c":8.99,"h":9.04,"l":8.93,"n":272,"o":9.039,"t":"2026-10-15T17:30:00Z","v":232635,"vw":8.998229},{"c":8.9622,"h":9.02,"l":8.9401,"n":207,"o":8.9877,"t":"2026-10-15T17:45:00Z","v":130954,"vw":8.97961},{"c":9.165,"h":9.18,"l":8.97,"n":386,"o":8.97,"t":"2026-10-15T18:00:00Z","v":306950,"vw":9.072372},{"c":9.15,"h":9.185,"l":9.13,"n":300,"o":9.16,"t":"2026-10-15T18:15:00Z","v":276673,"vw":9.153786},{"c":9.105,"h":9.16,"l":9.1,"n":225,"o":9.15,"t":"2026-10-15T18:30:00Z","v":179627,"vw":9.135415},{"c":9.055,"h":9.135,"l":9.05,"n":219,"o":9.0999,"t":"2026-10-15T18:45:00Z","v":207821,"vw":9.102817},{"c":8.88,"h":9.05,"l":8.835,"n":401,"o":9.05,"t":"2026-10-15T19:00:00Z","v":360046,"vw":8.94692},{"c":8.81,"h":8.88,"l":8.765,"n":417,"o":8.88,"t":"2026-10-15T19:15:00Z","v":338760,"vw":8.822681},{"c":8.75,"h":8.8301,"l":8.7022,"n":554,"o":8.82,"t":"2026-10-15T19:30:00Z","v":639650,"vw":8.770827},{"c":8.64,"h":8.745,"l":8.63,"n":563,"o":8.74,"t":"2026-10-15T19:45:00Z","v":413114,"vw":8.682726},{"c":8.68,"h":8.7075,"l":8.61,"n":122,"o":8.62,"t":"2026-10-15T20:00:00Z","v":69530,"vw":8.651675},{"c":8.68,"h":8.7,"l":8.66,"n":39,"o":8.68,"t":"2026-10-15T20:15:00Z","v":31213,"vw":8.675531},{"c":8.65,"h":8.6695,"l":8.62,"n":24,"o":8.6695,"t":"2026-10-15T20:30:00Z","v":32917,"vw":8.635871},{"c":8.72,"h":8.78,"l":8.63,"n":68,"o":8.64,"t":"2026-10-15T20:45:00Z","v":43130,"vw":8.715885},{"c":8.79,"h":8.9798,"l":8.74,"n":161,"o":8.74,"t":"2026-10-15T21:00:00Z","v":150861,"vw":8.857901},{"c":8.72,"h":8.8694,"l":8.7006,"n":38,"o":8.8,"t":"2026-10-15T21:15:00Z","v":16047,"vw":8.775138},{"c":8.65,"h":8.7507,"l":8.64,"n":10,"o":8.6808,"t":"2026-10-15T21:30:00Z","v":7414,"vw":8.659876},{"c":8.65,"h":8.661,"l":8.642,"n":19,"o":8.65,"t":"2026-10-15T21:45:00Z","v":4074,"vw":8.655896},{"c":8.64,"h":8.67,"l":8.62,"n":38,"o":8.67,"t":"2026-10-15T22:00:00Z","v":13935,"vw":8.631869},{"c":8.66,"h":8.6854,"l":8.63,"n":21,"o":8.63,"t":"2026-10-15T22:15:00Z","v":17071,"vw":8.646516},{"c":8.7069,"h":8.71,"l":8.6854,"n":12,"o":8.6854,"t":"2026-10-15T22:30:00Z","v":4764,"vw":8.705141},{"c":8.74,"h":8.76,"l":8.68,"n":22,"o":8.68,"t":"2026-10-15T22:45:00Z","v":10065,"vw":8.73903},{"c":8.74,"h":8.77,"l":8.74,"n":12,"o":8.76,"t":"2026-10-15T23:00:00Z","v":14311,"vw":8.762504},{"c":8.75,"h":8.77,"l":8.72,"n":16,"o":8.72,"t":"2026-10-15T23:15:00Z","v":2072,"vw":8.746392},{"c":8.78,"h":8.78,"l":8.73,"n":18,"o":8.73,"t":"2026-10-15T23:30:00Z","v":4390,"vw":8.759346},{"c":8.7895,"h":8.8,"l":8.77,"n":34,"o":8.77,"t":"2026-10-15T23:45:00Z","v":23580,"vw":8.785303},{"c":8.8595,"h":8.86,"l":8.51,"n":383,"o":8.78,"t":"2026-10-16T08:00:00Z","v":141150,"vw":8.697497},{"c":8.78,"h":8.85,"l":8.765,"n":147,"o":8.84,"t":"2026-10-16T08:15:00Z","v":29891,"vw":8.806141},{"c":8.76,"h":8.79,"l":8.74,"n":80,"o":8.78,"t":"2026-10-16T08:30:00Z","v":13722,"vw":8.77137},{"c":8.81,"h":8.81,"l":8.74,"n":110,"o":8.75,"t":"2026-10-16T08:45:00Z","v":12786,"vw":8.770206},{"c":8.8,"h":8.84,"l":8.8,"n":56,"o":8.83,"t":"2026-10-16T09:00:00Z","v":6300,"vw":8.828847},{"c":8.7805,"h":8.82,"l":8.7805,"n":156,"o":8.8,"t":"2026-10-16T09:15:00Z","v":18432,"vw":8.799095},{"c":8.81,"h":8.81,"l":8.76,"n":73,"o":8.79,"t":"2026-10-16T09:30:00Z","v":8399,"vw":8.776865},{"c":8.85,"h":8.85,"l":8.77,"n":95,"o":8.8,"t":"2026-10-16T09:45:00Z","v":15033,"vw":8.806016},{"c":8.85,"h":8.88,"l":8.84,"n":159,"o":8.84,"t":"2026-10-16T10:00:00Z","v":19399,"vw":8.851625},{"c":8.88,"h":8.89,"l":8.83,"n":83,"o":8.84,"t":"2026-10-16T10:15:00Z","v":13230,"vw":8.868595},{"c":8.86,"h":8.89,"l":8.86,"n":195,"o":8.87,"t":"2026-10-16T10:30:00Z","v":31995,"vw":8.866345},{"c":8.92,"h":8.92,"l":8.85,"n":172,"o":8.86,"t":"2026-10-16T10:45:00Z","v":23944,"vw":8.895296},{"c":8.93,"h":9.02,"l":8.91,"n":1110,"o":8.93,"t":"2026-10-16T11:00:00Z","v":286992,"vw":8.974957},{"c":8.9701,"h":8.99,"l":8.94,"n":142,"o":8.96,"t":"2026-10-16T11:15:00Z","v":24475,"vw":8.962612},{"c":9.02,"h":9.03,"l":8.9798,"n":151,"o":8.98,"t":"2026-10-16T11:30:00Z","v":27672,"vw":8.9982},{"c":8.94,"h":9.0202,"l":8.94,"n":135,"o":9.0198,"t":"2026-10-16T11:45:00Z","v":34305,"vw":8.993375},{"c":8.94,"h":8.94,"l":8.87,"n":175,"o":8.94,"t":"2026-10-16T12:00:00Z","v":71853,"vw":8.904759},{"c":8.92,"h":8.9505,"l":8.91,"n":127,"o":8.94,"t":"2026-10-16T12:15:00Z","v":37110,"vw":8.927766},{"c":8.96,"h":8.96,"l":8.9,"n":156,"o":8.92,"t":"2026-10-16T12:30:00Z","v":47874,"vw":8.925258},{"c":8.991,"h":9.0096,"l":8.95,"n":52,"o":8.95,"t":"2026-10-16T12:45:00Z","v":21246,"vw":8.989084},{"c":8.96,"h":9.02,"l":8.9385,"n":169,"o":8.99,"t":"2026-10-16T13:00:00Z","v":54691,"vw":8.966303},{"c":9.05,"h":9.05,"l":8.92,"n":539,"o":8.96,"t":"2026-10-16T13:15:00Z","v":77177,"vw":8.984239},{"c":9.1,"h":9.27,"l":9.045,"n":1193,"o":9.07,"t":"2026-10-16T13:30:00Z","v":678863,"vw":9.160081},{"c":9.25,"h":9.34,"l":9.04,"n":1180,"o":9.105,"t":"2026-10-16T13:45:00Z","v":781006,"vw":9.233014},{"c":9.19,"h":9.32,"l":9.1601,"n":914,"o":9.26,"t":"2026-10-16T14:00:00Z","v":1003661,"vw":9.222433},{"c":9.2,"h":9.26,"l":9.175,"n":364,"o":9.18,"t":"2026-10-16T14:15:00Z","v":368128,"vw":9.218484},{"c":9.06,"h":9.23,"l":9.02,"n":491,"o":9.21,"t":"2026-10-16T14:30:00Z","v":330517,"vw":9.095147},{"c":9.085,"h":9.16,"l":9.04,"n":257,"o":9.065,"t":"2026-10-16T14:45:00Z","v":127454,"vw":9.121865},{"c":9.245,"h":9.31,"l":9.09,"n":420,"o":9.09,"t":"2026-10-16T15:00:00Z","v":375287,"vw":9.250734},{"c":9.19,"h":9.26,"l":9.17,"n":266,"o":9.245,"t":"2026-10-16T15:15:00Z","v":161771,"vw":9.20374},{"c":9.17,"h":9.19,"l":9.112,"n":185,"o":9.18,"t":"2026-10-16T15:30:00Z","v":90427,"vw":9.150031},{"c":9.2495,"h":9.2495,"l":9.15,"n":179,"o":9.17,"t":"2026-10-16T15:45:00Z","v":206347,"vw":9.190668},{"c":9.19,"h":9.28,"l":9.19,"n":266,"o":9.25,"t":"2026-10-16T16:00:00Z","v":248240,"vw":9.247735},{"c":9.19,"h":9.2398,"l":9.1829,"n":150,"o":9.2,"t":"2026-10-16T16:15:00Z","v":122280,"vw":9.211112},{"c":9.1926,"h":9.23,"l":9.15,"n":166,"o":9.2,"t":"2026-10-16T16:30:00Z","v":107840,"vw":9.19942},{"c":9.215,"h":9.2399,"l":9.19,"n":122,"o":9.19,"t":"2026-10-16T16:45:00Z","v":84414,"vw":9.218223},{"c":9.27,"h":9.29,"l":9.2,"n":427,"o":9.22,"t":"2026-10-16T17:00:00Z","v":568895,"vw":9.268349},{"c":9.2699,"h":9.37,"l":9.24,"n":484,"o":9.26,"t":"2026-10-16T17:15:00Z","v":255013,"vw":9.31377},{"c":9.205,"h":9.291,"l":9.165,"n":323,"o":9.265,"t":"2026-10-16T17:30:00Z","v":139597,"vw":9.226251},{"c":9.275,"h":9.295,"l":9.185,"n":216,"o":9.205,"t":"2026-10-16T17:45:00Z","v":132795,"vw":9.250596},{"c":9.285,"h":9.32,"l":9.2671,"n":187,"o":9.28,"t":"2026-10-16T18:00:00Z","v":114141,"vw":9.301697},{"c":9.29,"h":9.3399,"l":9.2798,"n":124,"o":9.28,"t":"2026-10-16T18:15:00Z","v":68081,"vw":9.317342},{"c":9.345,"h":9.35,"l":9.285,"n":143,"o":9.31,"t":"2026-10-16T18:30:00Z","v":51457,"vw":9.312596},{"c":9.4,"h":9.4479,"l":9.3399,"n":342,"o":9.3399,"t":"2026-10-16T18:45:00Z","v":127217,"vw":9.394436},{"c":9.43,"h":9.545,"l":9.405,"n":565,"o":9.41,"t":"2026-10-16T19:00:00Z","v":295164,"vw":9.462625},{"c":9.42,"h":9.49,"l":9.39,"n":376,"o":9.42,"t":"2026-10-16T19:15:00Z","v":217409,"vw":9.435696},{"c":9.56,"h":9.56,"l":9.4004,"n":491,"o":9.42,"t":"2026-10-16T19:30:00Z","v":366855,"vw":9.483445},{"c":9.57,"h":9.6192,"l":9.5,"n":673,"o":9.56,"t":"2026-10-16T19:45:00Z","v":430987,"vw":9.560347},{"c":9.56,"h":9.6,"l":9.53,"n":61,"o":9.55,"t":"2026-10-16T20:00:00Z","v":20167,"vw":9.565264},{"c":9.55,"h":9.62,"l":9.5377,"n":60,"o":9.5823,"t":"2026-10-16T20:15:00Z","v":23262,"vw":9.585838},{"c":9.5128,"h":9.55,"l":9.511,"n":27,"o":9.54,"t":"2026-10-16T20:30:00Z","v":27939,"vw":9.532017},{"c":9.55,"h":9.55,"l":9.5101,"n":16,"o":9.5101,"t":"2026-10-16T20:45:00Z","v":4313,"vw":9.534885},{"c":9.56,"h":9.58,"l":9.54,"n":16,"o":9.54,"t":"2026-10-16T21:00:00Z","v":18846,"vw":9.553051},{"c":9.52,"h":9.59,"l":9.511,"n":17,"o":9.54,"t":"2026-10-16T21:15:00Z","v":3580,"vw":9.525974},{"c":9.55,"h":9.55,"l":9.54,"n":11,"o":9.55,"t":"2026-10-16T21:30:00Z","v":1553,"vw":9.54382},{"c":9.56,"h":9.5887,"l":9.51,"n":13,"o":9.55,"t":"2026-10-16T21:45:00Z","v":14012,"vw":9.569567},{"c":9.53,"h":9.56,"l":9.5122,"n":8,"o":9.56,"t":"2026-10-16T22:00:00Z","v":3868,"vw":9.528871},{"c":9.57,"h":9.58,"l":9.56,"n":18,"o":9.57,"t":"2026-10-16T22:15:00Z","v":4978,"vw":9.570202},{"c":9.57,"h":9.62,"l":9.57,"n":22,"o":9.58,"t":"2026-10-16T22:30:00Z","v":11387,"vw":9.603336},{"c":9.6178,"h":9.6178,"l":9.55,"n":29,"o":9.59,"t":"2026-10-16T22:45:00Z","v":14040,"vw":9.562718},{"c":9.66,"h":9.68,"l":9.614,"n":47,"o":9.614,"t":"2026-10-16T23:00:00Z","v":8542,"vw":9.651518},{"c":9.62,"h":9.66,"l":9.62,"n":19,"o":9.66,"t":"2026-10-16T23:15:00Z","v":7296,"vw":9.631784},{"c":9.62,"h":9.63,"l":9.6,"n":12,"o":9.63,"t":"2026-10-16T23:30:00Z","v":6906,"vw":9.616331},{"c":9.54,"h":9.6,"l":9.51,"n":29,"o":9.6,"t":"2026-10-16T23:45:00Z","v":15782,"vw":9.530556},{"c":9.14,"h":9.2,"l":8.98,"n":517,"o":9.1198,"t":"2026-10-19T08:00:00Z","v":184801,"vw":9.0734},{"c":9.08,"h":9.17,"l":9.08,"n":42,"o":9.13,"t":"2026-10-19T08:15:00Z","v":14015,"vw":9.14014},{"c":9.08,"h":9.09,"l":9.06,"n":48,"o":9.07,"t":"2026-10-19T08:30:00Z","v":11524,"vw":9.073009},{"c":9.1001,"h":9.1001,"l":9.06,"n":86,"o":9.07,"t":"2026-10-19T08:45:00Z","v":24172,"vw":9.0773},{"c":9.09,"h":9.13,"l":9.09,"n":15,"o":9.13,"t":"2026-10-19T09:00:00Z","v":5310,"vw":9.105865},{"c":9.0395,"h":9.08,"l":9.03,"n":120,"o":9.08,"t":"2026-10-19T09:15:00Z","v":21304,"vw":9.049284},{"c":9.01,"h":9.04,"l":9.01,"n":44,"o":9.01,"t":"2026-10-19T09:30:00Z","v":8357,"vw":9.022636},{"c":9.01,"h":9.03,"l":9,"n":53,"o":9.02,"t":"2026-10-19T09:45:00Z","v":17574,"vw":9.012352},{"c":8.9705,"h":8.98,"l":8.94,"n":46,"o":8.98,"t":"2026-10-19T10:00:00Z","v":13879,"vw":8.96008},{"c":9.0095,"h":9.01,"l":8.97,"n":55,"o":8.97,"t":"2026-10-19T10:15:00Z","v":14091,"vw":8.994448},{"c":8.91,"h":9.03,"l":8.9,"n":150,"o":9.02,"t":"2026-10-19T10:30:00Z","v":35323,"vw":8.950797},{"c":8.855,"h":8.9,"l":8.84,"n":263,"o":8.89,"t":"2026-10-19T10:45:00Z","v":101623,"vw":8.86051},{"c":8.93,"h":8.9397,"l":8.86,"n":314,"o":8.86,"t":"2026-10-19T11:00:00Z","v":142762,"vw":8.894024},{"c":8.97,"h":8.97,"l":8.94,"n":107,"o":8.94,"t":"2026-10-19T11:15:00Z","v":43466,"vw":8.957546},{"c":8.99,"h":9.05,"l":8.98,"n":239,"o":8.98,"t":"2026-10-19T11:30:00Z","v":134833,"vw":9.03361},{"c":8.9102,"h":8.98,"l":8.91,"n":69,"o":8.98,"t":"2026-10-19T11:45:00Z","v":21443,"vw":8.958012},{"c":8.83,"h":8.91,"l":8.82,"n":166,"o":8.8904,"t":"2026-10-19T12:00:00Z","v":70148,"vw":8.874094},{"c":8.869,"h":8.869,"l":8.81,"n":132,"o":8.81,"t":"2026-10-19T12:15:00Z","v":44082,"vw":8.836826},{"c":8.88,"h":8.88,"l":8.82,"n":182,"o":8.86,"t":"2026-10-19T12:30:00Z","v":54502,"vw":8.853799},{"c":8.88,"h":8.88,"l":8.84,"n":99,"o":8.88,"t":"2026-10-19T12:45:00Z","v":30770,"vw":8.861283},{"c":8.81,"h":8.86,"l":8.7984,"n":114,"o":8.86,"t":"2026-10-19T13:00:00Z","v":51253,"vw":8.816901},{"c":8.79,"h":8.82,"l":8.71,"n":429,"o":8.8093,"t":"2026-10-19T13:15:00Z","v":143565,"vw":8.768674},{"c":8.8206,"h":8.95,"l":8.7,"n":1457,"o":8.8,"t":"2026-10-19T13:30:00Z","v":733914,"vw":8.819991},{"c":8.88,"h":8.9099,"l":8.6417,"n":891,"o":8.8301,"t":"2026-10-19T13:45:00Z","v":525708,"vw":8.755156},{"c":8.805,"h":9.0703,"l":8.79,"n":835,"o":8.86,"t":"2026-10-19T14:00:00Z","v":484245,"vw":8.93926},{"c":8.755,"h":8.8155,"l":8.695,"n":397,"o":8.805,"t":"2026-10-19T14:15:00Z","v":217578,"vw":8.74658},{"c":8.755,"h":8.8405,"l":8.73,"n":289,"o":8.76,"t":"2026-10-19T14:30:00Z","v":175896,"vw":8.803428},{"c":8.745,"h":8.77,"l":8.675,"n":300,"o":8.75,"t":"2026-10-19T14:45:00Z","v":170908,"vw":8.715877},{"c":8.6901,"h":8.76,"l":8.61,"n":351,"o":8.75,"t":"2026-10-19T15:00:00Z","v":246903,"vw":8.670411},{"c":8.56,"h":8.69,"l":8.51,"n":575,"o":8.69,"t":"2026-10-19T15:15:00Z","v":346460,"vw":8.574155},{"c":8.5471,"h":8.59,"l":8.53,"n":161,"o":8.5599,"t":"2026-10-19T15:30:00Z","v":113690,"vw":8.557674},{"c":8.605,"h":8.6055,"l":8.5201,"n":159,"o":8.56,"t":"2026-10-19T15:45:00Z","v":98498,"vw":8.564738},{"c":8.68,"h":8.68,"l":8.6,"n":162,"o":8.61,"t":"2026-10-19T16:00:00Z","v":172008,"vw":8.66318},{"c":8.82,"h":8.82,"l":8.67,"n":197,"o":8.68,"t":"2026-10-19T16:15:00Z","v":76120,"vw":8.750084},{"c":8.825,"h":8.875,"l":8.81,"n":299,"o":8.84,"t":"2026-10-19T16:30:00Z","v":226055,"vw":8.839554},{"c":8.94,"h":8.95,"l":8.83,"n":192,"o":8.83,"t":"2026-10-19T16:45:00Z","v":91649,"vw":8.909547},{"c":8.92,"h":8.95,"l":8.9,"n":119,"o":8.94,"t":"2026-10-19T17:00:00Z","v":96480,"vw":8.92212},{"c":8.965,"h":9.01,"l":8.915,"n":203,"o":8.93,"t":"2026-10-19T17:15:00Z","v":86206,"vw":8.981565},{"c":9.005,"h":9.0173,"l":8.98,"n":126,"o":8.985,"t":"2026-10-19T17:30:00Z","v":85890,"vw":8.999751},{"c":8.9401,"h":9.04,"l":8.935,"n":292,"o":9.0159,"t":"2026-10-19T17:45:00Z","v":182273,"vw":9.014887},{"c":8.98,"h":9.0199,"l":8.9265,"n":140,"o":8.9265,"t":"2026-10-19T18:00:00Z","v":134143,"vw":8.984466},{"c":9.02,"h":9.0592,"l":8.9614,"n":119,"o":8.995,"t":"2026-10-19T18:15:00Z","v":88386,"vw":9.003175},{"c":8.96,"h":9.07,"l":8.96,"n":117,"o":9.015,"t":"2026-10-19T18:30:00Z","v":96002,"vw":8.999181},{"c":8.96,"h":8.975,"l":8.945,"n":98,"o":8.9671,"t":"2026-10-19T18:45:00Z","v":71683,"vw":8.953714},{"c":8.96,"h":8.96,"l":8.895,"n":88,"o":8.9599,"t":"2026-10-19T19:00:00Z","v":43831,"vw":8.926704},{"c":8.8799,"h":8.955,"l":8.84,"n":175,"o":8.9501,"t":"2026-10-19T19:15:00Z","v":61789,"vw":8.87566},{"c":8.83,"h":8.87,"l":8.78,"n":162,"o":8.87,"t":"2026-10-19T19:30:00Z","v":123612,"vw":8.817475},{"c":8.99,"h":9,"l":8.8201,"n":322,"o":8.8294,"t":"2026-10-19T19:45:00Z","v":218330,"vw":8.933925},{"c":8.9707,"h":8.9995,"l":8.96,"n":15,"o":8.96,"t":"2026-10-19T20:00:00Z","v":10773,"vw":8.978003},{"c":8.985,"h":9,"l":8.97,"n":15,"o":8.97,"t":"2026-10-19T20:15:00Z","v":6283,"vw":8.996905},{"c":8.97,"h":8.99,"l":8.96,"n":10,"o":8.99,"t":"2026-10-19T20:30:00Z","v":1974,"vw":8.9729},{"c":8.9666,"h":8.979,"l":8.9604,"n":5,"o":8.979,"t":"2026-10-19T20:45:00Z","v":2742,"vw":8.964284},{"c":8.971,"h":8.971,"l":8.9634,"n":2,"o":8.9634,"t":"2026-10-19T21:00:00Z","v":3606,"vw":8.963716},{"c":8.9604,"h":8.9604,"l":8.9604,"n":1,"o":8.9604,"t":"2026-10-19T21:15:00Z","v":726,"vw":8.9604},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-19T21:30:00Z","v":1000,"vw":8.96},{"c":8.99,"h":8.99,"l":8.989,"n":8,"o":8.989,"t":"2026-10-19T21:45:00Z","v":3863,"vw":8.989079},{"c":8.93,"h":8.931,"l":8.93,"n":4,"o":8.931,"t":"2026-10-19T22:15:00Z","v":939,"vw":8.930563},{"c":8.93,"h":8.93,"l":8.915,"n":9,"o":8.93,"t":"2026-10-19T22:30:00Z","v":6443,"vw":8.924664},{"c":8.9298,"h":8.93,"l":8.88,"n":3,"o":8.93,"t":"2026-10-19T22:45:00Z","v":664,"vw":8.91753},{"c":8.9,"h":8.919,"l":8.8759,"n":9,"o":8.8759,"t":"2026-10-19T23:00:00Z","v":4799,"vw":8.911444},{"c":8.9154,"h":8.92,"l":8.8471,"n":7,"o":8.8471,"t":"2026-10-19T23:15:00Z","v":5875,"vw":8.908688},{"c":8.95,"h":8.96,"l":8.92,"n":14,"o":8.92,"t":"2026-10-19T23:30:00Z","v":4185,"vw":8.946198},{"c":9.01,"h":9.01,"l":8.97,"n":23,"o":8.99,"t":"2026-10-19T23:45:00Z","v":19906,"vw":8.994249},{"c":9.39,"h":9.44,"l":9.22,"n":1013,"o":9.22,"t":"2026-10-20T08:00:00Z","v":343599,"vw":9.299723},{"c":9.3594,"h":9.36,"l":9.355,"n":22,"o":9.36,"t":"2026-10-20T08:15:00Z","v":4504,"vw":9.359552},{"c":9.32,"h":9.36,"l":9.3,"n":34,"o":9.355,"t":"2026-10-20T08:30:00Z","v":5164,"vw":9.332288},{"c":9.38,"h":9.39,"l":9.33,"n":35,"o":9.33,"t":"2026-10-20T08:45:00Z","v":6830,"vw":9.364091},{"c":9.4794,"h":9.49,"l":9.38,"n":70,"o":9.39,"t":"2026-10-20T09:00:00Z","v":19140,"vw":9.418595},{"c":9.43,"h":9.4799,"l":9.41,"n":60,"o":9.4795,"t":"2026-10-20T09:15:00Z","v":16352,"vw":9.439165},{"c":9.45,"h":9.45,"l":9.4,"n":40,"o":9.41,"t":"2026-10-20T09:30:00Z","v":8926,"vw":9.411513},{"c":9.42,"h":9.46,"l":9.42,"n":20,"o":9.4593,"t":"2026-10-20T09:45:00Z","v":15582,"vw":9.447579},{"c":9.4095,"h":9.43,"l":9.4095,"n":15,"o":9.41,"t":"2026-10-20T10:00:00Z","v":3287,"vw":9.416426},{"c":9.4499,"h":9.46,"l":9.4,"n":20,"o":9.4,"t":"2026-10-20T10:15:00Z","v":7469,"vw":9.432886},{"c":9.49,"h":9.5,"l":9.45,"n":27,"o":9.4597,"t":"2026-10-20T10:30:00Z","v":9389,"vw":9.463108},{"c":9.45,"h":9.4797,"l":9.44,"n":21,"o":9.4797,"t":"2026-10-20T10:45:00Z","v":3803,"vw":9.451311},{"c":9.46,"h":9.5,"l":9.4497,"n":128,"o":9.45,"t":"2026-10-20T11:00:00Z","v":38514,"vw":9.479383},{"c":9.5,"h":9.5,"l":9.4485,"n":55,"o":9.45,"t":"2026-10-20T11:15:00Z","v":17740,"vw":9.467228},{"c":9.44,"h":9.51,"l":9.42,"n":87,"o":9.4994,"t":"2026-10-20T11:30:00Z","v":35378,"vw":9.444371},{"c":9.44,"h":9.47,"l":9.43,"n":62,"o":9.45,"t":"2026-10-20T11:45:00Z","v":22811,"vw":9.462767},{"c":9.5095,"h":9.5095,"l":9.42,"n":80,"o":9.44,"t":"2026-10-20T12:00:00Z","v":33355,"vw":9.468226},{"c":9.46,"h":9.4798,"l":9.44,"n":46,"o":9.4786,"t":"2026-10-20T12:15:00Z","v":13599,"vw":9.453916},{"c":9.32,"h":9.47,"l":9.3104,"n":163,"o":9.46,"t":"2026-10-20T12:30:00Z","v":105646,"vw":9.379515},{"c":9.33,"h":9.4,"l":9.32,"n":103,"o":9.32,"t":"2026-10-20T12:45:00Z","v":25850,"vw":9.367283},{"c":9.2898,"h":9.32,"l":9.26,"n":238,"o":9.32,"t":"2026-10-20T13:00:00Z","v":48953,"vw":9.295772},{"c":9.39,"h":9.39,"l":9.24,"n":262,"o":9.289,"t":"2026-10-20T13:15:00Z","v":106374,"vw":9.285867},{"c":9.3,"h":9.43,"l":9.16,"n":730,"o":9.36,"t":"2026-10-20T13:30:00Z","v":610017,"vw":9.30571},{"c":9.11,"h":9.32,"l":9.0721,"n":567,"o":9.3119,"t":"2026-10-20T13:45:00Z","v":442203,"vw":9.173801},{"c":8.9473,"h":9.125,"l":8.915,"n":524,"o":9.11,"t":"2026-10-20T14:00:00Z","v":329770,"vw":8.986113},{"c":8.7476,"h":8.9401,"l":8.715,"n":687,"o":8.94,"t":"2026-10-20T14:15:00Z","v":406821,"vw":8.853883},{"c":8.7594,"h":8.81,"l":8.71,"n":453,"o":8.7499,"t":"2026-10-20T14:30:00Z","v":184701,"vw":8.764319},{"c":8.72,"h":8.78,"l":8.6998,"n":292,"o":8.755,"t":"2026-10-20T14:45:00Z","v":219492,"vw":8.732341},{"c":8.855,"h":8.9179,"l":8.705,"n":407,"o":8.73,"t":"2026-10-20T15:00:00Z","v":218587,"vw":8.825412},{"c":8.83,"h":8.8701,"l":8.775,"n":253,"o":8.845,"t":"2026-10-20T15:15:00Z","v":134343,"vw":8.823279},{"c":8.835,"h":8.915,"l":8.8199,"n":270,"o":8.825,"t":"2026-10-20T15:30:00Z","v":234766,"vw":8.867564},{"c":8.785,"h":8.87,"l":8.7828,"n":157,"o":8.835,"t":"2026-10-20T15:45:00Z","v":172652,"vw":8.829107},{"c":8.8576,"h":8.86,"l":8.77,"n":92,"o":8.78,"t":"2026-10-20T16:00:00Z","v":66927,"vw":8.817587},{"c":8.8128,"h":8.9,"l":8.8128,"n":130,"o":8.8528,"t":"2026-10-20T16:15:00Z","v":101675,"vw":8.852796},{"c":8.87,"h":8.87,"l":8.78,"n":78,"o":8.8121,"t":"2026-10-20T16:30:00Z","v":72856,"vw":8.825688},{"c":8.9,"h":8.92,"l":8.85,"n":116,"o":8.8697,"t":"2026-10-20T16:45:00Z","v":72485,"vw":8.888543},{"c":8.87,"h":8.903,"l":8.84,"n":91,"o":8.89,"t":"2026-10-20T17:00:00Z","v":55683,"vw":8.872261},{"c":8.8405,"h":8.87,"l":8.8203,"n":143,"o":8.87,"t":"2026-10-20T17:15:00Z","v":298092,"vw":8.847717},{"c":8.86,"h":8.8755,"l":8.83,"n":151,"o":8.845,"t":"2026-10-20T17:30:00Z","v":228636,"vw":8.841822},{"c":8.84,"h":8.88,"l":8.81,"n":120,"o":8.8601,"t":"2026-10-20T17:45:00Z","v":72975,"vw":8.846877},{"c":8.87,"h":8.88,"l":8.84,"n":119,"o":8.84,"t":"2026-10-20T18:00:00Z","v":81630,"vw":8.866799},{"c":8.93,"h":8.95,"l":8.86,"n":115,"o":8.8671,"t":"2026-10-20T18:15:00Z","v":84484,"vw":8.920799},{"c":9.04,"h":9.04,"l":8.93,"n":217,"o":8.935,"t":"2026-10-20T18:30:00Z","v":97024,"vw":8.985402},{"c":8.95,"h":9.0498,"l":8.945,"n":168,"o":9.0401,"t":"2026-10-20T18:45:00Z","v":94744,"vw":8.994888},{"c":8.9699,"h":8.97,"l":8.93,"n":74,"o":8.959,"t":"2026-10-20T19:00:00Z","v":44738,"vw":8.949427},{"c":9.0211,"h":9.03,"l":8.955,"n":93,"o":8.97,"t":"2026-10-20T19:15:00Z","v":64740,"vw":8.994276},{"c":9.005,"h":9.04,"l":8.96,"n":220,"o":9.025,"t":"2026-10-20T19:30:00Z","v":136385,"vw":9.006044},{"c":9.15,"h":9.15,"l":8.985,"n":411,"o":9.005,"t":"2026-10-20T19:45:00Z","v":313129,"vw":9.084667},{"c":9.07,"h":9.16,"l":9.06,"n":69,"o":9.1,"t":"2026-10-20T20:00:00Z","v":25555,"vw":9.104737},{"c":9.12,"h":9.12,"l":9.0782,"n":17,"o":9.11,"t":"2026-10-20T20:15:00Z","v":5454,"vw":9.108694},{"c":9,"h":9.07,"l":8.95,"n":40,"o":9.07,"t":"2026-10-20T20:30:00Z","v":18893,"vw":9.007459},{"c":8.8104,"h":8.981,"l":8.79,"n":91,"o":8.981,"t":"2026-10-20T20:45:00Z","v":176828,"vw":8.828567},{"c":8.7786,"h":8.8365,"l":8.75,"n":99,"o":8.81,"t":"2026-10-20T21:00:00Z","v":48958,"vw":8.766435},{"c":8.79,"h":8.8688,"l":8.76,"n":20,"o":8.76,"t":"2026-10-20T21:15:00Z","v":18587,"vw":8.80233},{"c":8.75,"h":8.8,"l":8.72,"n":24,"o":8.7546,"t":"2026-10-20T21:30:00Z","v":14005,"vw":8.744869},{"c":8.72,"h":8.76,"l":8.72,"n":119,"o":8.76,"t":"2026-10-20T21:45:00Z","v":41042,"vw":8.73908},{"c":8.63,"h":8.7001,"l":8.6105,"n":95,"o":8.7,"t":"2026-10-20T22:00:00Z","v":30745,"vw":8.653451},{"c":8.63,"h":8.66,"l":8.61,"n":52,"o":8.625,"t":"2026-10-20T22:15:00Z","v":28255,"vw":8.627363},{"c":8.733,"h":8.733,"l":8.65,"n":50,"o":8.65,"t":"2026-10-20T22:30:00Z","v":17442,"vw":8.675043},{"c":8.7,"h":8.72,"l":8.681,"n":9,"o":8.7,"t":"2026-10-20T22:45:00Z","v":3758,"vw":8.699946},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-20T23:00:00Z","v":390,"vw":8.68},{"c":8.81,"h":8.81,"l":8.7,"n":34,"o":8.72,"t":"2026-10-20T23:15:00Z","v":11853,"vw":8.774496},{"c":8.77,"h":8.79,"l":8.7407,"n":34,"o":8.79,"t":"2026-10-20T23:30:00Z","v":23971,"vw":8.774485},{"c":8.74,"h":8.741,"l":8.711,"n":17,"o":8.74,"t":"2026-10-20T23:45:00Z","v":5020,"vw":8.725983},{"c":8.6,"h":8.67,"l":8.48,"n":403,"o":8.52,"t":"2026-10-21T08:00:00Z","v":172676,"vw":8.571667},{"c":8.61,"h":8.63,"l":8.59,"n":200,"o":8.6,"t":"2026-10-21T08:15:00Z","v":40393,"vw":8.610945},{"c":8.72,"h":8.77,"l":8.62,"n":491,"o":8.62,"t":"2026-10-21T08:30:00Z","v":108006,"vw":8.723923},{"c":8.81,"h":8.84,"l":8.72,"n":260,"o":8.73,"t":"2026-10-21T08:45:00Z","v":66078,"vw":8.790906},{"c":8.7594,"h":8.83,"l":8.7594,"n":215,"o":8.82,"t":"2026-10-21T09:00:00Z","v":38899,"vw":8.794735},{"c":8.73,"h":8.76,"l":8.73,"n":44,"o":8.75,"t":"2026-10-21T09:15:00Z","v":8521,"vw":8.752042},{"c":8.72,"h":8.73,"l":8.71,"n":38,"o":8.73,"t":"2026-10-21T09:30:00Z","v":8366,"vw":8.717528},{"c":8.74,"h":8.77,"l":8.72,"n":40,"o":8.72,"t":"2026-10-21T09:45:00Z","v":8012,"vw":8.746513},{"c":8.83,"h":8.83,"l":8.73,"n":45,"o":8.73,"t":"2026-10-21T10:00:00Z","v":9633,"vw":8.792927},{"c":8.78,"h":8.83,"l":8.78,"n":27,"o":8.83,"t":"2026-10-21T10:15:00Z","v":4782,"vw":8.809771},{"c":8.74,"h":8.7901,"l":8.74,"n":106,"o":8.7901,"t":"2026-10-21T10:30:00Z","v":21325,"vw":8.75949},{"c":8.73,"h":8.76,"l":8.73,"n":45,"o":8.75,"t":"2026-10-21T10:45:00Z","v":10552,"vw":8.742127},{"c":8.6795,"h":8.7301,"l":8.61,"n":434,"o":8.7301,"t":"2026-10-21T11:00:00Z","v":119220,"vw":8.6784},{"c":8.61,"h":8.7,"l":8.6097,"n":156,"o":8.69,"t":"2026-10-21T11:15:00Z","v":46065,"vw":8.656217},{"c":8.56,"h":8.62,"l":8.56,"n":208,"o":8.6,"t":"2026-10-21T11:30:00Z","v":41431,"vw":8.582877},{"c":8.59,"h":8.59,"l":8.55,"n":114,"o":8.5613,"t":"2026-10-21T11:45:00Z","v":23831,"vw":8.564883},{"c":8.61,"h":8.62,"l":8.59,"n":95,"o":8.59,"t":"2026-10-21T12:00:00Z","v":29847,"vw":8.607803},{"c":8.53,"h":8.62,"l":8.52,"n":181,"o":8.62,"t":"2026-10-21T12:15:00Z","v":46039,"vw":8.562995},{"c":8.61,"h":8.61,"l":8.54,"n":184,"o":8.56,"t":"2026-10-21T12:30:00Z","v":43365,"vw":8.573875},{"c":8.59,"h":8.63,"l":8.59,"n":119,"o":8.61,"t":"2026-10-21T12:45:00Z","v":59150,"vw":8.605154},{"c":8.58,"h":8.6,"l":8.54,"n":116,"o":8.59,"t":"2026-10-21T13:00:00Z","v":20425,"vw":8.564507},{"c":8.57,"h":8.58,"l":8.49,"n":429,"o":8.56,"t":"2026-10-21T13:15:00Z","v":116154,"vw":8.528356},{"c":9.16,"h":9.27,"l":8.47,"n":2592,"o":8.57,"t":"2026-10-21T13:30:00Z","v":1146428,"vw":8.887885},{"c":8.95,"h":9.2,"l":8.9303,"n":1060,"o":9.165,"t":"2026-10-21T13:45:00Z","v":478516,"vw":9.039939},{"c":9.01,"h":9.01,"l":8.8326,"n":766,"o":8.945,"t":"2026-10-21T14:00:00Z","v":480762,"vw":8.960479},{"c":8.87,"h":9.0571,"l":8.85,"n":781,"o":9.0001,"t":"2026-10-21T14:15:00Z","v":438633,"vw":8.961955},{"c":8.87,"h":8.92,"l":8.7905,"n":366,"o":8.8799,"t":"2026-10-21T14:30:00Z","v":181653,"vw":8.853808},{"c":8.89,"h":8.93,"l":8.8,"n":261,"o":8.8701,"t":"2026-10-21T14:45:00Z","v":80950,"vw":8.852918},{"c":8.82,"h":8.93,"l":8.81,"n":170,"o":8.9,"t":"2026-10-21T15:00:00Z","v":63163,"vw":8.878501},{"c":8.86,"h":8.9,"l":8.83,"n":110,"o":8.84,"t":"2026-10-21T15:15:00Z","v":45767,"vw":8.871801},{"c":8.78,"h":8.86,"l":8.78,"n":225,"o":8.855,"t":"2026-10-21T15:30:00Z","v":132292,"vw":8.811403},{"c":8.77,"h":8.7805,"l":8.72,"n":190,"o":8.7805,"t":"2026-10-21T15:45:00Z","v":116778,"vw":8.753514},{"c":8.785,"h":8.81,"l":8.765,"n":121,"o":8.79,"t":"2026-10-21T16:00:00Z","v":71553,"vw":8.782546},{"c":8.8399,"h":8.86,"l":8.7731,"n":79,"o":8.7837,"t":"2026-10-21T16:15:00Z","v":70837,"vw":8.815475},{"c":8.77,"h":8.86,"l":8.73,"n":222,"o":8.83,"t":"2026-10-21T16:30:00Z","v":82969,"vw":8.796567},{"c":8.77,"h":8.79,"l":8.725,"n":206,"o":8.76,"t":"2026-10-21T16:45:00Z","v":82031,"vw":8.754666},{"c":8.7,"h":8.78,"l":8.7,"n":211,"o":8.78,"t":"2026-10-21T17:00:00Z","v":102062,"vw":8.733832},{"c":8.7,"h":8.715,"l":8.65,"n":221,"o":8.715,"t":"2026-10-21T17:15:00Z","v":168163,"vw":8.675035},{"c":8.69,"h":8.72,"l":8.68,"n":96,"o":8.6976,"t":"2026-10-21T17:30:00Z","v":44140,"vw":8.702529},{"c":8.665,"h":8.7,"l":8.665,"n":76,"o":8.695,"t":"2026-10-21T17:45:00Z","v":31586,"vw":8.67534},{"c":8.69,"h":8.705,"l":8.66,"n":78,"o":8.665,"t":"2026-10-21T18:00:00Z","v":21774,"vw":8.682283},{"c":8.67,"h":8.685,"l":8.6501,"n":59,"o":8.681,"t":"2026-10-21T18:15:00Z","v":30078,"vw":8.65874},{"c":8.715,"h":8.715,"l":8.66,"n":92,"o":8.675,"t":"2026-10-21T18:30:00Z","v":33993,"vw":8.692637},{"c":8.8099,"h":8.82,"l":8.7,"n":248,"o":8.705,"t":"2026-10-21T18:45:00Z","v":222332,"vw":8.770316},{"c":8.76,"h":8.845,"l":8.75,"n":208,"o":8.8,"t":"2026-10-21T19:00:00Z","v":113801,"vw":8.801254},{"c":8.69,"h":8.7573,"l":8.69,"n":288,"o":8.755,"t":"2026-10-21T19:15:00Z","v":186681,"vw":8.7046},{"c":8.71,"h":8.7352,"l":8.6429,"n":171,"o":8.68,"t":"2026-10-21T19:30:00Z","v":85057,"vw":8.674546},{"c":8.78,"h":8.78,"l":8.67,"n":314,"o":8.7101,"t":"2026-10-21T19:45:00Z","v":142327,"vw":8.727451},{"c":8.86,"h":8.86,"l":8.65,"n":37,"o":8.78,"t":"2026-10-21T20:00:00Z","v":10870,"vw":8.749637},{"c":8.7902,"h":8.87,"l":8.7902,"n":28,"o":8.87,"t":"2026-10-21T20:15:00Z","v":7469,"vw":8.819787},{"c":8.73,"h":8.81,"l":8.72,"n":63,"o":8.79,"t":"2026-10-21T20:30:00Z","v":21845,"vw":8.772666},{"c":8.69,"h":8.7823,"l":8.69,"n":19,"o":8.7588,"t":"2026-10-21T20:45:00Z","v":4081,"vw":8.73687},{"c":8.78,"h":8.82,"l":8.78,"n":3,"o":8.8,"t":"2026-10-21T21:00:00Z","v":738,"vw":8.79458},{"c":8.8,"h":8.82,"l":8.72,"n":4,"o":8.82,"t":"2026-10-21T21:15:00Z","v":657,"vw":8.794915},{"c":8.82,"h":8.82,"l":8.76,"n":12,"o":8.7961,"t":"2026-10-21T21:30:00Z","v":3758,"vw":8.806833},{"c":8.82,"h":8.8476,"l":8.82,"n":7,"o":8.84,"t":"2026-10-21T21:45:00Z","v":5703,"vw":8.84118},{"c":8.904,"h":8.904,"l":8.83,"n":57,"o":8.83,"t":"2026-10-21T22:00:00Z","v":17841,"vw":8.874818},{"c":8.9697,"h":8.99,"l":8.91,"n":30,"o":8.91,"t":"2026-10-21T22:15:00Z","v":10622,"vw":8.960285},{"c":8.9993,"h":8.9993,"l":8.9106,"n":33,"o":8.97,"t":"2026-10-21T22:30:00Z","v":11917,"vw":8.954184},{"c":8.93,"h":9.01,"l":8.93,"n":100,"o":8.9999,"t":"2026-10-21T22:45:00Z","v":33874,"vw":8.98296},{"c":8.97,"h":9,"l":8.97,"n":13,"o":8.98,"t":"2026-10-21T23:00:00Z","v":4826,"vw":8.995775},{"c":9.03,"h":9.04,"l":8.9759,"n":29,"o":8.9759,"t":"2026-10-21T23:15:00Z","v":20579,"vw":9.026328},{"c":9.0031,"h":9.0282,"l":8.9999,"n":19,"o":9.0282,"t":"2026-10-21T23:30:00Z","v":5956,"vw":9.011812},{"c":9.0699,"h":9.07,"l":9.02,"n":36,"o":9.02,"t":"2026-10-21T23:45:00Z","v":5294,"vw":9.048513},{"c":9.3403,"h":9.41,"l":9.18,"n":786,"o":9.38,"t":"2026-10-22T08:00:00Z","v":296032,"vw":9.313578},{"c":9.34,"h":9.4,"l":9.34,"n":173,"o":9.34,"t":"2026-10-22T08:15:00Z","v":40319,"vw":9.354366},{"c":9.29,"h":9.37,"l":9.29,"n":170,"o":9.36,"t":"2026-10-22T08:30:00Z","v":52205,"vw":9.32507},{"c":9.4,"h":9.4,"l":9.28,"n":126,"o":9.29,"t":"2026-10-22T08:45:00Z","v":25478,"vw":9.33331},{"c":9.3607,"h":9.41,"l":9.36,"n":316,"o":9.41,"t":"2026-10-22T09:00:00Z","v":59722,"vw":9.392129},{"c":9.4,"h":9.4,"l":9.36,"n":56,"o":9.37,"t":"2026-10-22T09:15:00Z","v":24852,"vw":9.380769},{"c":9.41,"h":9.41,"l":9.36,"n":116,"o":9.38,"t":"2026-10-22T09:30:00Z","v":16643,"vw":9.389958},{"c":9.4,"h":9.42,"l":9.37,"n":98,"o":9.4098,"t":"2026-10-22T09:45:00Z","v":22166,"vw":9.394739},{"c":9.3703,"h":9.41,"l":9.35,"n":47,"o":9.4097,"t":"2026-10-22T10:00:00Z","v":21452,"vw":9.371126},{"c":9.31,"h":9.3802,"l":9.31,"n":52,"o":9.38,"t":"2026-10-22T10:15:00Z","v":16201,"vw":9.351628},{"c":9.29,"h":9.31,"l":9.28,"n":66,"o":9.305,"t":"2026-10-22T10:30:00Z","v":17027,"vw":9.296352},{"c":9.29,"h":9.31,"l":9.27,"n":86,"o":9.28,"t":"2026-10-22T10:45:00Z","v":26289,"vw":9.295595},{"c":9.3603,"h":9.3603,"l":9.25,"n":358,"o":9.28,"t":"2026-10-22T11:00:00Z","v":130641,"vw":9.302869},{"c":9.35,"h":9.36,"l":9.33,"n":121,"o":9.36,"t":"2026-10-22T11:15:00Z","v":25215,"vw":9.3441},{"c":9.31,"h":9.34,"l":9.2917,"n":46,"o":9.34,"t":"2026-10-22T11:30:00Z","v":12691,"vw":9.310483},{"c":9.3322,"h":9.34,"l":9.3105,"n":94,"o":9.3105,"t":"2026-10-22T11:45:00Z","v":30263,"vw":9.333376},{"c":9.33,"h":9.37,"l":9.3,"n":151,"o":9.34,"t":"2026-10-22T12:00:00Z","v":107275,"vw":9.323352},{"c":9.36,"h":9.37,"l":9.32,"n":157,"o":9.32,"t":"2026-10-22T12:15:00Z","v":102122,"vw":9.354064},{"c":9.3899,"h":9.39,"l":9.3498,"n":18,"o":9.35,"t":"2026-10-22T12:30:00Z","v":10931,"vw":9.382774},{"c":9.48,"h":9.48,"l":9.39,"n":142,"o":9.39,"t":"2026-10-22T12:45:00Z","v":57482,"vw":9.447936},{"c":9.49,"h":9.5,"l":9.45,"n":194,"o":9.4803,"t":"2026-10-22T13:00:00Z","v":65569,"vw":9.469875},{"c":9.43,"h":9.51,"l":9.41,"n":352,"o":9.4995,"t":"2026-10-22T13:15:00Z","v":98658,"vw":9.447122},{"c":9.07,"h":9.47,"l":9.06,"n":1835,"o":9.44,"t":"2026-10-22T13:30:00Z","v":751067,"vw":9.258532},{"c":8.97,"h":9.19,"l":8.91,"n":1087,"o":9.075,"t":"2026-10-22T13:45:00Z","v":485854,"vw":9.083685},{"c":9.1,"h":9.1,"l":8.88,"n":877,"o":8.975,"t":"2026-10-22T14:00:00Z","v":527953,"vw":9.009209},{"c":9.23,"h":9.2601,"l":9.0427,"n":740,"o":9.1,"t":"2026-10-22T14:15:00Z","v":457686,"vw":9.173025},{"c":9.405,"h":9.445,"l":9.23,"n":929,"o":9.23,"t":"2026-10-22T14:30:00Z","v":609341,"vw":9.38034},{"c":9.49,"h":9.565,"l":9.405,"n":693,"o":9.4099,"t":"2026-10-22T14:45:00Z","v":385481,"vw":9.519937},{"c":9.55,"h":9.58,"l":9.45,"n":445,"o":9.5005,"t":"2026-10-22T15:00:00Z","v":168553,"vw":9.518616},{"c":9.5575,"h":9.56,"l":9.43,"n":477,"o":9.545,"t":"2026-10-22T15:15:00Z","v":277513,"vw":9.474996},{"c":9.615,"h":9.64,"l":9.53,"n":547,"o":9.54,"t":"2026-10-22T15:30:00Z","v":220454,"vw":9.592668},{"c":9.61,"h":9.66,"l":9.595,"n":406,"o":9.615,"t":"2026-10-22T15:45:00Z","v":151715,"vw":9.618473},{"c":9.61,"h":9.66,"l":9.57,"n":224,"o":9.5904,"t":"2026-10-22T16:00:00Z","v":92759,"vw":9.61065},{"c":9.675,"h":9.7,"l":9.6,"n":275,"o":9.61,"t":"2026-10-22T16:15:00Z","v":98380,"vw":9.645122},{"c":9.8199,"h":9.8199,"l":9.69,"n":331,"o":9.69,"t":"2026-10-22T16:30:00Z","v":134557,"vw":9.743126},{"c":9.7945,"h":9.9,"l":9.79,"n":572,"o":9.8182,"t":"2026-10-22T16:45:00Z","v":269134,"vw":9.844016},{"c":9.8129,"h":9.9,"l":9.79,"n":295,"o":9.795,"t":"2026-10-22T17:00:00Z","v":104719,"vw":9.85779},{"c":9.74,"h":9.8485,"l":9.701,"n":407,"o":9.8001,"t":"2026-10-22T17:15:00Z","v":157658,"vw":9.756034},{"c":9.695,"h":9.75,"l":9.68,"n":301,"o":9.75,"t":"2026-10-22T17:30:00Z","v":171529,"vw":9.704791},{"c":9.73,"h":9.745,"l":9.665,"n":217,"o":9.6939,"t":"2026-10-22T17:45:00Z","v":103951,"vw":9.708082},{"c":9.8015,"h":9.8074,"l":9.7299,"n":238,"o":9.7299,"t":"2026-10-22T18:00:00Z","v":105140,"vw":9.771487},{"c":9.8,"h":9.82,"l":9.73,"n":184,"o":9.8001,"t":"2026-10-22T18:15:00Z","v":92445,"vw":9.768604},{"c":9.745,"h":9.83,"l":9.74,"n":152,"o":9.81,"t":"2026-10-22T18:30:00Z","v":46988,"vw":9.789098},{"c":9.84,"h":9.85,"l":9.7399,"n":238,"o":9.7401,"t":"2026-10-22T18:45:00Z","v":284828,"vw":9.778081},{"c":9.81,"h":9.89,"l":9.8,"n":238,"o":9.85,"t":"2026-10-22T19:00:00Z","v":119862,"vw":9.862043},{"c":9.75,"h":9.84,"l":9.74,"n":221,"o":9.825,"t":"2026-10-22T19:15:00Z","v":147050,"vw":9.773031},{"c":9.97,"h":9.97,"l":9.76,"n":374,"o":9.765,"t":"2026-10-22T19:30:00Z","v":257886,"vw":9.929279},{"c":9.87,"h":10.0005,"l":9.8,"n":777,"o":9.9787,"t":"2026-10-22T19:45:00Z","v":347984,"vw":9.89765},{"c":9.85,"h":9.9,"l":9.64,"n":183,"o":9.86,"t":"2026-10-22T20:00:00Z","v":147998,"vw":9.792048},{"c":9.89,"h":9.92,"l":9.85,"n":53,"o":9.88,"t":"2026-10-22T20:15:00Z","v":16612,"vw":9.874824},{"c":9.99,"h":10.0095,"l":9.87,"n":49,"o":9.89,"t":"2026-10-22T20:30:00Z","v":20983,"vw":9.971592},{"c":10.01,"h":10.15,"l":10,"n":134,"o":10,"t":"2026-10-22T20:45:00Z","v":74615,"vw":10.100848},{"c":9.92,"h":10.0209,"l":9.92,"n":65,"o":10.0009,"t":"2026-10-22T21:00:00Z","v":10835,"vw":9.99164},{"c":9.99,"h":9.99,"l":9.86,"n":52,"o":9.9015,"t":"2026-10-22T21:15:00Z","v":13628,"vw":9.876195},{"c":10.0861,"h":10.0861,"l":9.9,"n":13,"o":9.99,"t":"2026-10-22T21:30:00Z","v":4988,"vw":10.004086},{"c":10.06,"h":10.1,"l":10.05,"n":27,"o":10.06,"t":"2026-10-22T21:45:00Z","v":8770,"vw":10.065494},{"c":10.09,"h":10.09,"l":10,"n":5,"o":10.011,"t":"2026-10-22T22:00:00Z","v":1738,"vw":10.017781}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.24089449177576222,"strike":15.728440657939021,"iv":1.2807802154245977,"gamma":0.06473951724096792,"theta":-0.014629489959066445,"vega":0.006593278169005827,"rho":0.0009898862515689366,"breakevenPct":58.74090606078314},{"delta":0.2,"premium":0.29714203233256353,"strike":13.587759815242494,"iv":1.0568258660508083,"gamma":0.09210889145496536,"theta":-0.014555080831408777,"vega":0.00782448036951501,"rho":0.0013381977024563628,"breakevenPct":38.02089311704828},{"delta":0.25,"premium":0.3981812933025404,"strike":13.01039260969977,"iv":1.0882346420323326,"gamma":0.10290565819861432,"theta":-0.017153233256351038,"vega":0.008979214780600462,"rho":0.0016551384476613347,"breakevenPct":33.28602289266709},{"delta":0.3,"premium":0.47530674846625764,"strike":12.246932515337424,"iv":1.0170326687116564,"gamma":0.12057116564417178,"theta":-0.01750122699386503,"vega":0.009828374233128833,"rho":0.001990041621039662,"breakevenPct":26.463610972203583},{"delta":0.35,"premium":0.5696575342465753,"strike":11.69041095890411,"iv":0.9803115068493151,"gamma":0.1322131506849315,"theta":-0.01790958904109589,"vega":0.010409589041095891,"rho":0.002312444256831856,"breakevenPct":21.869468122770222},{"delta":0.4,"premium":0.6723972602739727,"strike":11.2337899543379,"iv":0.9608594520547945,"gamma":0.14093461187214612,"theta":-0.0183662100456621,"vega":0.0108662100456621,"rho":0.0026287536895699937,"breakevenPct":18.35176157665876},{"delta":0.45,"premium":0.7977719298245615,"strike":10.828771929824562,"iv":0.9564649122807017,"gamma":0.14464659649122807,"theta":-0.01873698245614035,"vega":0.0111,"rho":0.002928369406486254,"breakevenPct":15.572006557148331},{"delta":0.5,"premium":0.9468947368421051,"strike":10.477894736842105,"iv":0.9678684210526316,"gamma":0.14310273684210525,"theta":-0.019017684210526315,"vega":0.0111,"rho":0.003210470405163168,"breakevenPct":13.56649576226849},{"delta":0.55,"premium":1.0960175438596491,"strike":10.12701754385965,"iv":0.9792719298245615,"gamma":0.14155887719298244,"theta":-0.01929838596491228,"vega":0.0111,"rho":0.0034925714038400828,"breakevenPct":11.560984967388649},{"delta":0.6,"premium":1.2529381793478258,"strike":9.783288043478262,"iv":0.9709824048913044,"gamma":0.13844279891304348,"theta":-0.01866317934782609,"vega":0.010774932065217391,"rho":0.003769006709916071,"breakevenPct":9.704038000259313},{"delta":0.65,"premium":1.4142832880434781,"strike":9.443614130434783,"iv":0.9515190896739131,"gamma":0.13443464673913044,"theta":-0.017508288043478263,"vega":0.010265421195652174,"rho":0.00404222731266677,"breakevenPct":7.931385869565215},{"delta":0.7,"premium":1.57562839673913,"strike":9.103940217391305,"iv":0.9320557744565218,"gamma":0.1304264945652174,"theta":-0.016353396739130437,"vega":0.009755910326086957,"rho":0.0043154479154174676,"breakevenPct":6.15873373887112},{"delta":0.75,"premium":1.7645592020592018,"strike":8.776705276705277,"iv":0.9005104247104248,"gamma":0.12080411840411842,"theta":-0.01445926640926641,"vega":0.008796138996138996,"rho":0.004567809560839586,"breakevenPct":4.783941140799984},{"delta":0.8,"premium":1.9656531531531531,"strike":8.454954954954955,"iv":0.8636378378378379,"gamma":0.1087063063063063,"theta":-0.01223918918918919,"vega":0.007637837837837837,"rho":0.00481097402911106,"breakevenPct":3.584573639245602},{"delta":0.85,"premium":2.1667471042471043,"strike":8.133204633204633,"iv":0.826765250965251,"gamma":0.09660849420849422,"theta":-0.010019111969111972,"vega":0.006479536679536681,"rho":0.005054138497382534,"breakevenPct":2.3852061376912235}],"put":[{"delta":0.1,"premium":0.24582551680160233,"strike":6.222013781376062,"iv":1.597748509474183,"gamma":0.04139402648464931,"theta":-0.012786131172834864,"vega":0.004917130244577265,"rho":-0.0010047285861991375,"breakevenPct":40.59455005393181},{"delta":0.15,"premium":0.33185997171145687,"strike":7.379066478076379,"iv":1.2781067892503537,"gamma":0.06448967468175389,"theta":-0.01410975954738331,"vega":0.006558132956152757,"rho":-0.0014777075487126395,"breakevenPct":29.948245463569364},{"delta":0.2,"premium":0.4443387681159421,"strike":8.055253623188406,"iv":1.1810982789855071,"gamma":0.08330398550724638,"theta":-0.015821014492753624,"vega":0.007916032608695653,"rho":-0.001971621736340838,"breakevenPct":24.34478275275881},{"delta":0.25,"premium":0.6028532608695653,"strike":8.508152173913043,"iv":1.1753464673913043,"gamma":0.09399239130434783,"theta":-0.017632608695652172,"vega":0.008867119565217392,"rho":-0.0025006103617880313,"breakevenPct":21.41849987034316},{"delta":0.3,"premium":0.7613677536231884,"strike":8.961050724637682,"iv":1.1695946557971015,"gamma":0.10468079710144927,"theta":-0.019444202898550724,"vega":0.00981820652173913,"rho":-0.0030295989872352247,"breakevenPct":18.492216987927517},{"delta":0.35,"premium":0.9783262711864404,"strike":9.38728813559322,"iv":1.1811059322033899,"gamma":0.10924050847457627,"theta":-0.020684406779661015,"vega":0.010364745762711864,"rho":-0.003603595233834992,"breakevenPct":16.411909896552896},{"delta":0.4,"premium":1.2007838983050847,"strike":9.811016949152542,"iv":1.1942415254237289,"gamma":0.1132235593220339,"theta":-0.02187084745762712,"vega":0.010873220338983051,"rho":-0.00418182633319091,"breakevenPct":14.411202277858283},{"delta":0.45,"premium":1.43695184866724,"strike":10.23817712811694,"iv":1.192692691315563,"gamma":0.11614325021496132,"theta":-0.02228091143594153,"vega":0.011147635425623388,"rho":-0.004770718695701598,"breakevenPct":12.512671178432424},{"delta":0.5,"premium":1.6841573516766983,"strike":10.668099742046431,"iv":1.179322098022356,"gamma":0.11820687876182287,"theta":-0.022065950128976785,"vega":0.011233619948409285,"rho":-0.005368193952376596,"breakevenPct":10.696397710042417},{"delta":0.55,"premium":2.015691114245417,"strike":11.160789844851905,"iv":1.193729478138223,"gamma":0.11698617771509166,"theta":-0.02222157968970381,"vega":0.011235684062059237,"rho":-0.006031970461892537,"breakevenPct":9.094446017828155},{"delta":0.6,"premium":2.632757404795486,"strike":11.866008462623412,"iv":1.3021921015514808,"gamma":0.10464485190409029,"theta":-0.023632016925246826,"vega":0.010953596614950635,"rho":-0.00692024068716815,"breakevenPct":8.218180339682643},{"delta":0.65,"premium":3.657429245283019,"strike":12.955188679245282,"iv":1.4870924528301885,"gamma":0.08787665094339624,"theta":-0.025810377358490566,"vega":0.010517924528301888,"rho":-0.008130741953881547,"breakevenPct":7.576943996398963},{"delta":0.7,"premium":4.477624687166319,"strike":13.914852573136846,"iv":1.5355335749203551,"gamma":0.0798598672085468,"theta":-0.024687580707253052,"vega":0.009844750178897006,"rho":-0.009186626854622116,"breakevenPct":6.190577674249246},{"delta":0.75,"premium":6.272750007903743,"strike":15.802391311220646,"iv":1.7321711290731532,"gamma":0.06497656180479888,"theta":-0.02525930536190926,"vega":0.008998904071345386,"rho":-0.011011099349975005,"breakevenPct":5.271955235418463}]},"raw":{"call":[{"delta":0.15,"premium":0.24089449177576222,"strike":15.728440657939021,"iv":1.2807802154245977,"gamma":0.06473951724096792,"theta":-0.014629489959066445,"vega":0.006593278169005827,"rho":0.0009898862515689366,"breakevenPct":58.74090606078314},{"delta":0.2,"premium":0.29714203233256353,"strike":13.587759815242494,"iv":1.0568258660508083,"gamma":0.09210889145496536,"theta":-0.014555080831408777,"vega":0.00782448036951501,"rho":0.0013381977024563628,"breakevenPct":38.02089311704828},{"delta":0.25,"premium":0.3981812933025404,"strike":13.01039260969977,"iv":1.0882346420323326,"gamma":0.10290565819861432,"theta":-0.017153233256351038,"vega":0.008979214780600462,"rho":0.0016551384476613347,"breakevenPct":33.28602289266709},{"delta":0.3,"premium":0.47530674846625764,"strike":12.246932515337424,"iv":1.0170326687116564,"gamma":0.12057116564417178,"theta":-0.01750122699386503,"vega":0.009828374233128833,"rho":0.001990041621039662,"breakevenPct":26.463610972203583},{"delta":0.35,"premium":0.5696575342465753,"strike":11.69041095890411,"iv":0.9803115068493151,"gamma":0.1322131506849315,"theta":-0.01790958904109589,"vega":0.010409589041095891,"rho":0.002312444256831856,"breakevenPct":21.869468122770222},{"delta":0.4,"premium":0.6723972602739727,"strike":11.2337899543379,"iv":0.9608594520547945,"gamma":0.14093461187214612,"theta":-0.0183662100456621,"vega":0.0108662100456621,"rho":0.0026287536895699937,"breakevenPct":18.35176157665876},{"delta":0.45,"premium":0.7977719298245615,"strike":10.828771929824562,"iv":0.9564649122807017,"gamma":0.14464659649122807,"theta":-0.01873698245614035,"vega":0.0111,"rho":0.002928369406486254,"breakevenPct":15.572006557148331},{"delta":0.5,"premium":0.9468947368421051,"strike":10.477894736842105,"iv":0.9678684210526316,"gamma":0.14310273684210525,"theta":-0.019017684210526315,"vega":0.0111,"rho":0.003210470405163168,"breakevenPct":13.56649576226849},{"delta":0.55,"premium":1.0960175438596491,"strike":10.12701754385965,"iv":0.9792719298245615,"gamma":0.14155887719298244,"theta":-0.01929838596491228,"vega":0.0111,"rho":0.0034925714038400828,"breakevenPct":11.560984967388649},{"delta":0.6,"premium":1.2529381793478258,"strike":9.783288043478262,"iv":0.9709824048913044,"gamma":0.13844279891304348,"theta":-0.01866317934782609,"vega":0.010774932065217391,"rho":0.003769006709916071,"breakevenPct":9.704038000259313},{"delta":0.65,"premium":1.4142832880434781,"strike":9.443614130434783,"iv":0.9515190896739131,"gamma":0.13443464673913044,"theta":-0.017508288043478263,"vega":0.010265421195652174,"rho":0.00404222731266677,"breakevenPct":7.931385869565215},{"delta":0.7,"premium":1.57562839673913,"strike":9.103940217391305,"iv":0.9320557744565218,"gamma":0.1304264945652174,"theta":-0.016353396739130437,"vega":0.009755910326086957,"rho":0.0043154479154174676,"breakevenPct":6.15873373887112},{"delta":0.75,"premium":1.7645592020592018,"strike":8.776705276705277,"iv":0.9005104247104248,"gamma":0.12080411840411842,"theta":-0.01445926640926641,"vega":0.008796138996138996,"rho":0.004567809560839586,"breakevenPct":4.783941140799984},{"delta":0.8,"premium":1.9656531531531531,"strike":8.454954954954955,"iv":0.8636378378378379,"gamma":0.1087063063063063,"theta":-0.01223918918918919,"vega":0.007637837837837837,"rho":0.00481097402911106,"breakevenPct":3.584573639245602},{"delta":0.85,"premium":2.1667471042471043,"strike":8.133204633204633,"iv":0.826765250965251,"gamma":0.09660849420849422,"theta":-0.010019111969111972,"vega":0.006479536679536681,"rho":0.005054138497382534,"breakevenPct":2.3852061376912235}],"put":[{"delta":0.1,"premium":0.24582551680160233,"strike":6.222013781376062,"iv":1.597748509474183,"gamma":0.04139402648464931,"theta":-0.012786131172834864,"vega":0.004917130244577265,"rho":-0.0010047285861991375,"breakevenPct":40.59455005393181},{"delta":0.15,"premium":0.33185997171145687,"strike":7.379066478076379,"iv":1.2781067892503537,"gamma":0.06448967468175389,"theta":-0.01410975954738331,"vega":0.006558132956152757,"rho":-0.0014777075487126395,"breakevenPct":29.948245463569364},{"delta":0.2,"premium":0.4443387681159421,"strike":8.055253623188406,"iv":1.1810982789855071,"gamma":0.08330398550724638,"theta":-0.015821014492753624,"vega":0.007916032608695653,"rho":-0.001971621736340838,"breakevenPct":24.34478275275881},{"delta":0.25,"premium":0.6028532608695653,"strike":8.508152173913043,"iv":1.1753464673913043,"gamma":0.09399239130434783,"theta":-0.017632608695652172,"vega":0.008867119565217392,"rho":-0.0025006103617880313,"breakevenPct":21.41849987034316},{"delta":0.3,"premium":0.7613677536231884,"strike":8.961050724637682,"iv":1.1695946557971015,"gamma":0.10468079710144927,"theta":-0.019444202898550724,"vega":0.00981820652173913,"rho":-0.0030295989872352247,"breakevenPct":18.492216987927517},{"delta":0.35,"premium":0.9783262711864404,"strike":9.38728813559322,"iv":1.1811059322033899,"gamma":0.10924050847457627,"theta":-0.020684406779661015,"vega":0.010364745762711864,"rho":-0.003603595233834992,"breakevenPct":16.411909896552896},{"delta":0.4,"premium":1.2007838983050847,"strike":9.811016949152542,"iv":1.1942415254237289,"gamma":0.1132235593220339,"theta":-0.02187084745762712,"vega":0.010873220338983051,"rho":-0.00418182633319091,"breakevenPct":14.411202277858283},{"delta":0.45,"premium":1.43695184866724,"strike":10.23817712811694,"iv":1.192692691315563,"gamma":0.11614325021496132,"theta":-0.02228091143594153,"vega":0.011147635425623388,"rho":-0.004770718695701598,"breakevenPct":12.512671178432424},{"delta":0.5,"premium":1.6841573516766983,"strike":10.668099742046431,"iv":1.179322098022356,"gamma":0.11820687876182287,"theta":-0.022065950128976785,"vega":0.011233619948409285,"rho":-0.005368193952376596,"breakevenPct":10.696397710042417},{"delta":0.55,"premium":2.015691114245417,"strike":11.160789844851905,"iv":1.193729478138223,"gamma":0.11698617771509166,"theta":-0.02222157968970381,"vega":0.011235684062059237,"rho":-0.006031970461892537,"breakevenPct":9.094446017828155},{"delta":0.6,"premium":2.632757404795486,"strike":11.866008462623412,"iv":1.3021921015514808,"gamma":0.10464485190409029,"theta":-0.023632016925246826,"vega":0.010953596614950635,"rho":-0.00692024068716815,"breakevenPct":8.218180339682643},{"delta":0.65,"premium":3.657429245283019,"strike":12.955188679245282,"iv":1.4870924528301885,"gamma":0.08787665094339624,"theta":-0.025810377358490566,"vega":0.010517924528301888,"rho":-0.008130741953881547,"breakevenPct":7.576943996398963},{"delta":0.7,"premium":4.477624687166319,"strike":13.914852573136846,"iv":1.5355335749203551,"gamma":0.0798598672085468,"theta":-0.024687580707253052,"vega":0.009844750178897006,"rho":-0.009186626854622116,"breakevenPct":6.190577674249246},{"delta":0.75,"premium":6.272750007903743,"strike":15.802391311220646,"iv":1.7321711290731532,"gamma":0.06497656180479888,"theta":-0.02525930536190926,"vega":0.008998904071345386,"rho":-0.011011099349975005,"breakevenPct":5.271955235418463}]}},"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"}}