{"symbol":"NOWL","url":"https://intraalpha.com/companies/NOWL","capturedAt":"2026-10-22T23:45:19.222Z","state":"ready","quote":{"symbol":"NOWL","last_price":9.4376,"prev_close":9.02,"regular_close":9.48,"change":0.4176,"change_pct":4.6297,"regular_change":0.46,"regular_change_pct":5.0998,"extended_change":-0.0424,"extended_change_pct":-0.4473,"bid":9.37,"ask":9.44,"bid_size":1000,"ask_size":1000,"volume":4904572,"vwap":9.374295,"open":9.16,"high":9.54,"low":9.08,"close":9.48,"trade_count":18112,"last_trade_at":"2026-10-22T23:42:22.030322351Z","last_quote_at":"2026-10-22T23:44:16.335789217Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:11.79067346-04:00","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":193900000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-07-14","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:15.683752+00:00"},"optionObservedAt":"2026-10-22T19:49:50.226Z","bars":[{"c":7.69,"h":7.7,"l":7.38,"n":60,"o":7.6217,"t":"2026-10-15T08:00:00Z","v":26436,"vw":7.58346},{"c":7.5,"h":7.7,"l":7.49,"n":13,"o":7.7,"t":"2026-10-15T08:05:00Z","v":9343,"vw":7.5367},{"c":7.58,"h":7.59,"l":7.53,"n":37,"o":7.53,"t":"2026-10-15T08:10:00Z","v":4731,"vw":7.551813},{"c":7.49,"h":7.51,"l":7.48,"n":40,"o":7.5,"t":"2026-10-15T08:15:00Z","v":11637,"vw":7.494947},{"c":7.46,"h":7.49,"l":7.46,"n":12,"o":7.49,"t":"2026-10-15T08:20:00Z","v":3828,"vw":7.461318},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-10-15T08:25:00Z","v":200,"vw":7.49},{"c":7.52,"h":7.58,"l":7.5,"n":188,"o":7.5,"t":"2026-10-15T08:30:00Z","v":33010,"vw":7.544712},{"c":7.56,"h":7.56,"l":7.54,"n":50,"o":7.54,"t":"2026-10-15T08:35:00Z","v":8972,"vw":7.541925},{"c":7.55,"h":7.56,"l":7.55,"n":2,"o":7.56,"t":"2026-10-15T08:40:00Z","v":200,"vw":7.555},{"c":7.54,"h":7.54,"l":7.54,"n":8,"o":7.54,"t":"2026-10-15T08:45:00Z","v":7320,"vw":7.54},{"c":7.55,"h":7.58,"l":7.54,"n":20,"o":7.56,"t":"2026-10-15T08:50:00Z","v":8691,"vw":7.56285},{"c":7.56,"h":7.57,"l":7.56,"n":29,"o":7.57,"t":"2026-10-15T08:55:00Z","v":1656,"vw":7.565778},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-15T09:00:00Z","v":425,"vw":7.54},{"c":7.58,"h":7.58,"l":7.57,"n":3,"o":7.58,"t":"2026-10-15T09:10:00Z","v":1100,"vw":7.579091},{"c":7.6,"h":7.6,"l":7.58,"n":13,"o":7.58,"t":"2026-10-15T09:20:00Z","v":3434,"vw":7.599412},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-15T09:30:00Z","v":200,"vw":7.58},{"c":7.58,"h":7.58,"l":7.58,"n":6,"o":7.58,"t":"2026-10-15T09:35:00Z","v":3300,"vw":7.58},{"c":7.57,"h":7.57,"l":7.57,"n":3,"o":7.57,"t":"2026-10-15T09:40:00Z","v":300,"vw":7.57},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-15T09:45:00Z","v":200,"vw":7.56},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-15T09:50:00Z","v":100,"vw":7.56},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T10:10:00Z","v":100,"vw":7.6},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-15T10:20:00Z","v":200,"vw":7.58},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-15T10:30:00Z","v":100,"vw":7.59},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-15T10:40:00Z","v":175,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-15T10:45:00Z","v":400,"vw":7.6},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-15T10:50:00Z","v":100,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T10:55:00Z","v":100,"vw":7.6},{"c":7.54,"h":7.61,"l":7.54,"n":127,"o":7.61,"t":"2026-10-15T11:00:00Z","v":15480,"vw":7.593458},{"c":7.5302,"h":7.5302,"l":7.5302,"n":1,"o":7.5302,"t":"2026-10-15T11:05:00Z","v":100,"vw":7.5302},{"c":7.49,"h":7.52,"l":7.49,"n":15,"o":7.52,"t":"2026-10-15T11:15:00Z","v":5341,"vw":7.507115},{"c":7.52,"h":7.52,"l":7.49,"n":10,"o":7.49,"t":"2026-10-15T11:20:00Z","v":965,"vw":7.501579},{"c":7.5,"h":7.53,"l":7.5,"n":13,"o":7.53,"t":"2026-10-15T11:25:00Z","v":6176,"vw":7.518672},{"c":7.51,"h":7.53,"l":7.51,"n":31,"o":7.52,"t":"2026-10-15T11:30:00Z","v":8800,"vw":7.518931},{"c":7.53,"h":7.53,"l":7.5299,"n":5,"o":7.53,"t":"2026-10-15T11:40:00Z","v":1137,"vw":7.529956},{"c":7.52,"h":7.53,"l":7.51,"n":18,"o":7.53,"t":"2026-10-15T11:50:00Z","v":2574,"vw":7.515862},{"c":7.46,"h":7.51,"l":7.46,"n":12,"o":7.5019,"t":"2026-10-15T11:55:00Z","v":2150,"vw":7.488457},{"c":7.4,"h":7.44,"l":7.4,"n":40,"o":7.44,"t":"2026-10-15T12:00:00Z","v":12729,"vw":7.410436},{"c":7.4231,"h":7.43,"l":7.41,"n":12,"o":7.43,"t":"2026-10-15T12:05:00Z","v":16402,"vw":7.428569},{"c":7.42,"h":7.4238,"l":7.42,"n":12,"o":7.42,"t":"2026-10-15T12:10:00Z","v":1189,"vw":7.42114},{"c":7.459,"h":7.459,"l":7.45,"n":26,"o":7.45,"t":"2026-10-15T12:20:00Z","v":3063,"vw":7.450478},{"c":7.46,"h":7.46,"l":7.46,"n":12,"o":7.46,"t":"2026-10-15T12:25:00Z","v":2825,"vw":7.46},{"c":7.43,"h":7.46,"l":7.43,"n":18,"o":7.46,"t":"2026-10-15T12:30:00Z","v":2962,"vw":7.443877},{"c":7.3818,"h":7.4218,"l":7.3818,"n":5,"o":7.4218,"t":"2026-10-15T12:35:00Z","v":1315,"vw":7.416908},{"c":7.43,"h":7.4393,"l":7.4,"n":12,"o":7.4,"t":"2026-10-15T12:40:00Z","v":3257,"vw":7.414197},{"c":7.42,"h":7.45,"l":7.41,"n":19,"o":7.42,"t":"2026-10-15T12:45:00Z","v":3858,"vw":7.439503},{"c":7.43,"h":7.4492,"l":7.4203,"n":8,"o":7.4492,"t":"2026-10-15T12:50:00Z","v":10000,"vw":7.425488},{"c":7.44,"h":7.45,"l":7.43,"n":8,"o":7.43,"t":"2026-10-15T12:55:00Z","v":504,"vw":7.440566},{"c":7.4082,"h":7.47,"l":7.4082,"n":31,"o":7.45,"t":"2026-10-15T13:00:00Z","v":7493,"vw":7.444351},{"c":7.44,"h":7.44,"l":7.44,"n":18,"o":7.44,"t":"2026-10-15T13:05:00Z","v":6748,"vw":7.44},{"c":7.4697,"h":7.47,"l":7.44,"n":136,"o":7.4497,"t":"2026-10-15T13:10:00Z","v":15076,"vw":7.456507},{"c":7.5,"h":7.5,"l":7.46,"n":50,"o":7.46,"t":"2026-10-15T13:15:00Z","v":4777,"vw":7.493506},{"c":7.45,"h":7.49,"l":7.45,"n":10,"o":7.48,"t":"2026-10-15T13:20:00Z","v":3855,"vw":7.487368},{"c":7.5,"h":7.5,"l":7.46,"n":8,"o":7.46,"t":"2026-10-15T13:25:00Z","v":1357,"vw":7.483462},{"c":7.81,"h":7.92,"l":7.51,"n":1968,"o":7.54,"t":"2026-10-15T13:30:00Z","v":604192,"vw":7.764423},{"c":8.02,"h":8.0904,"l":7.76,"n":1960,"o":7.82,"t":"2026-10-15T13:35:00Z","v":478098,"vw":7.916468},{"c":7.8901,"h":8.04,"l":7.86,"n":1299,"o":8.03,"t":"2026-10-15T13:40:00Z","v":306583,"vw":7.955601},{"c":7.91,"h":7.95,"l":7.82,"n":1129,"o":7.89,"t":"2026-10-15T13:45:00Z","v":233655,"vw":7.889909},{"c":7.83,"h":7.94,"l":7.81,"n":734,"o":7.92,"t":"2026-10-15T13:50:00Z","v":222935,"vw":7.886486},{"c":7.89,"h":7.9,"l":7.79,"n":663,"o":7.835,"t":"2026-10-15T13:55:00Z","v":178675,"vw":7.831545},{"c":8.16,"h":8.17,"l":7.885,"n":811,"o":7.9,"t":"2026-10-15T14:00:00Z","v":283503,"vw":8.030838},{"c":8.335,"h":8.34,"l":8.13,"n":1064,"o":8.16,"t":"2026-10-15T14:05:00Z","v":397195,"vw":8.240276},{"c":8.36,"h":8.38,"l":8.29,"n":699,"o":8.345,"t":"2026-10-15T14:10:00Z","v":286805,"vw":8.32696},{"c":8.21,"h":8.39,"l":8.19,"n":1086,"o":8.36,"t":"2026-10-15T14:15:00Z","v":428417,"vw":8.276108},{"c":8.28,"h":8.28,"l":8.18,"n":390,"o":8.21,"t":"2026-10-15T14:20:00Z","v":128729,"vw":8.222034},{"c":8.305,"h":8.34,"l":8.255,"n":335,"o":8.2987,"t":"2026-10-15T14:25:00Z","v":115900,"vw":8.308366},{"c":8.29,"h":8.34,"l":8.28,"n":483,"o":8.31,"t":"2026-10-15T14:30:00Z","v":164823,"vw":8.304007},{"c":8.29,"h":8.31,"l":8.2199,"n":273,"o":8.3,"t":"2026-10-15T14:35:00Z","v":120855,"vw":8.272837},{"c":8.345,"h":8.345,"l":8.26,"n":269,"o":8.285,"t":"2026-10-15T14:40:00Z","v":91174,"vw":8.295687},{"c":8.32,"h":8.351,"l":8.2797,"n":350,"o":8.3401,"t":"2026-10-15T14:45:00Z","v":131435,"vw":8.307651},{"c":8.35,"h":8.37,"l":8.3,"n":244,"o":8.32,"t":"2026-10-15T14:50:00Z","v":88666,"vw":8.345318},{"c":8.4098,"h":8.415,"l":8.34,"n":235,"o":8.351,"t":"2026-10-15T14:55:00Z","v":91680,"vw":8.373507},{"c":8.48,"h":8.4899,"l":8.39,"n":249,"o":8.415,"t":"2026-10-15T15:00:00Z","v":102971,"vw":8.422773},{"c":8.465,"h":8.4899,"l":8.45,"n":160,"o":8.48,"t":"2026-10-15T15:05:00Z","v":42164,"vw":8.467891},{"c":8.4914,"h":8.5302,"l":8.46,"n":292,"o":8.4627,"t":"2026-10-15T15:10:00Z","v":90390,"vw":8.505269},{"c":8.44,"h":8.49,"l":8.42,"n":265,"o":8.49,"t":"2026-10-15T15:15:00Z","v":172011,"vw":8.43969},{"c":8.4501,"h":8.47,"l":8.4128,"n":176,"o":8.43,"t":"2026-10-15T15:20:00Z","v":71990,"vw":8.441707},{"c":8.45,"h":8.485,"l":8.44,"n":160,"o":8.45,"t":"2026-10-15T15:25:00Z","v":66829,"vw":8.46895},{"c":8.47,"h":8.4801,"l":8.45,"n":156,"o":8.465,"t":"2026-10-15T15:30:00Z","v":69153,"vw":8.47032},{"c":8.48,"h":8.4899,"l":8.45,"n":128,"o":8.4714,"t":"2026-10-15T15:35:00Z","v":35333,"vw":8.468623},{"c":8.475,"h":8.48,"l":8.445,"n":231,"o":8.48,"t":"2026-10-15T15:40:00Z","v":116806,"vw":8.457922},{"c":8.48,"h":8.48,"l":8.440779,"n":116,"o":8.47,"t":"2026-10-15T15:45:00Z","v":51086,"vw":8.462864},{"c":8.505,"h":8.51,"l":8.48,"n":182,"o":8.48,"t":"2026-10-15T15:50:00Z","v":85961,"vw":8.499317},{"c":8.47,"h":8.51,"l":8.435,"n":205,"o":8.51,"t":"2026-10-15T15:55:00Z","v":74969,"vw":8.454967},{"c":8.425,"h":8.475,"l":8.415,"n":178,"o":8.47,"t":"2026-10-15T16:00:00Z","v":82172,"vw":8.441061},{"c":8.385,"h":8.445,"l":8.3801,"n":144,"o":8.43,"t":"2026-10-15T16:05:00Z","v":65441,"vw":8.412005},{"c":8.391,"h":8.41,"l":8.375,"n":120,"o":8.38,"t":"2026-10-15T16:10:00Z","v":62706,"vw":8.395303},{"c":8.38,"h":8.4,"l":8.375,"n":110,"o":8.39,"t":"2026-10-15T16:15:00Z","v":56090,"vw":8.38833},{"c":8.37,"h":8.375,"l":8.3303,"n":98,"o":8.37,"t":"2026-10-15T16:20:00Z","v":39939,"vw":8.352682},{"c":8.355,"h":8.375,"l":8.35,"n":63,"o":8.37,"t":"2026-10-15T16:25:00Z","v":25241,"vw":8.361325},{"c":8.35,"h":8.37,"l":8.345,"n":66,"o":8.35,"t":"2026-10-15T16:30:00Z","v":45028,"vw":8.355234},{"c":8.395,"h":8.4,"l":8.345,"n":107,"o":8.35,"t":"2026-10-15T16:35:00Z","v":41854,"vw":8.37583},{"c":8.375,"h":8.39,"l":8.35,"n":67,"o":8.39,"t":"2026-10-15T16:40:00Z","v":23470,"vw":8.37613},{"c":8.42,"h":8.42,"l":8.36,"n":99,"o":8.37,"t":"2026-10-15T16:45:00Z","v":29377,"vw":8.382977},{"c":8.41,"h":8.42,"l":8.395,"n":48,"o":8.41,"t":"2026-10-15T16:50:00Z","v":16778,"vw":8.40316},{"c":8.47,"h":8.47,"l":8.41,"n":76,"o":8.41,"t":"2026-10-15T16:55:00Z","v":30828,"vw":8.434933},{"c":8.47,"h":8.48,"l":8.4593,"n":99,"o":8.48,"t":"2026-10-15T17:00:00Z","v":38563,"vw":8.464733},{"c":8.43,"h":8.46,"l":8.4218,"n":66,"o":8.46,"t":"2026-10-15T17:05:00Z","v":28450,"vw":8.435518},{"c":8.435,"h":8.455,"l":8.41,"n":104,"o":8.4497,"t":"2026-10-15T17:10:00Z","v":37128,"vw":8.433395},{"c":8.44,"h":8.4402,"l":8.42,"n":87,"o":8.44,"t":"2026-10-15T17:15:00Z","v":69097,"vw":8.430356},{"c":8.44,"h":8.44,"l":8.4198,"n":85,"o":8.43,"t":"2026-10-15T17:20:00Z","v":35208,"vw":8.428725},{"c":8.44,"h":8.45,"l":8.415,"n":70,"o":8.45,"t":"2026-10-15T17:25:00Z","v":22325,"vw":8.433321},{"c":8.45,"h":8.4677,"l":8.45,"n":47,"o":8.45,"t":"2026-10-15T17:30:00Z","v":30789,"vw":8.452845},{"c":8.445,"h":8.455,"l":8.445,"n":38,"o":8.445,"t":"2026-10-15T17:35:00Z","v":9971,"vw":8.449301},{"c":8.4229,"h":8.452847,"l":8.42,"n":50,"o":8.452847,"t":"2026-10-15T17:40:00Z","v":16973,"vw":8.436312},{"c":8.45,"h":8.46,"l":8.425,"n":78,"o":8.425,"t":"2026-10-15T17:45:00Z","v":26276,"vw":8.450957},{"c":8.47,"h":8.47,"l":8.44,"n":123,"o":8.445,"t":"2026-10-15T17:50:00Z","v":36364,"vw":8.458097},{"c":8.4527,"h":8.48,"l":8.45,"n":83,"o":8.465,"t":"2026-10-15T17:55:00Z","v":57222,"vw":8.468955},{"c":8.4205,"h":8.465,"l":8.4101,"n":38,"o":8.46,"t":"2026-10-15T18:00:00Z","v":18390,"vw":8.441699},{"c":8.4,"h":8.42,"l":8.375,"n":79,"o":8.42,"t":"2026-10-15T18:05:00Z","v":27163,"vw":8.390389},{"c":8.3923,"h":8.41,"l":8.37,"n":60,"o":8.4,"t":"2026-10-15T18:10:00Z","v":19500,"vw":8.393441},{"c":8.411,"h":8.42,"l":8.4,"n":86,"o":8.4,"t":"2026-10-15T18:15:00Z","v":36948,"vw":8.407675},{"c":8.38,"h":8.415,"l":8.38,"n":68,"o":8.4122,"t":"2026-10-15T18:20:00Z","v":51151,"vw":8.406886},{"c":8.41,"h":8.415,"l":8.38,"n":61,"o":8.38,"t":"2026-10-15T18:25:00Z","v":33282,"vw":8.404331},{"c":8.4051,"h":8.4202,"l":8.3823,"n":46,"o":8.4,"t":"2026-10-15T18:30:00Z","v":9467,"vw":8.399164},{"c":8.4,"h":8.4077,"l":8.395,"n":52,"o":8.4,"t":"2026-10-15T18:35:00Z","v":9481,"vw":8.400177},{"c":8.43,"h":8.43,"l":8.395,"n":68,"o":8.3951,"t":"2026-10-15T18:40:00Z","v":15075,"vw":8.415676},{"c":8.461,"h":8.461,"l":8.425,"n":64,"o":8.435,"t":"2026-10-15T18:45:00Z","v":30610,"vw":8.439916},{"c":8.48,"h":8.481,"l":8.4598,"n":105,"o":8.465,"t":"2026-10-15T18:50:00Z","v":28158,"vw":8.465371},{"c":8.57,"h":8.57,"l":8.48,"n":225,"o":8.48,"t":"2026-10-15T18:55:00Z","v":84875,"vw":8.529807},{"c":8.568,"h":8.58,"l":8.565,"n":81,"o":8.5799,"t":"2026-10-15T19:00:00Z","v":21365,"vw":8.574342},{"c":8.575,"h":8.5899,"l":8.555,"n":73,"o":8.565,"t":"2026-10-15T19:05:00Z","v":29688,"vw":8.572488},{"c":8.579,"h":8.59,"l":8.57,"n":64,"o":8.58,"t":"2026-10-15T19:10:00Z","v":10677,"vw":8.579506},{"c":8.55,"h":8.57,"l":8.545,"n":83,"o":8.57,"t":"2026-10-15T19:15:00Z","v":18673,"vw":8.554483},{"c":8.56,"h":8.5699,"l":8.55,"n":87,"o":8.555,"t":"2026-10-15T19:20:00Z","v":31306,"vw":8.557745},{"c":8.59,"h":8.59,"l":8.5499,"n":111,"o":8.55,"t":"2026-10-15T19:25:00Z","v":51073,"vw":8.575007},{"c":8.585,"h":8.59,"l":8.55,"n":145,"o":8.585,"t":"2026-10-15T19:30:00Z","v":52275,"vw":8.569507},{"c":8.59,"h":8.6199,"l":8.58,"n":249,"o":8.585,"t":"2026-10-15T19:35:00Z","v":80273,"vw":8.595781},{"c":8.6399,"h":8.6399,"l":8.57,"n":207,"o":8.5801,"t":"2026-10-15T19:40:00Z","v":83968,"vw":8.596305},{"c":8.61,"h":8.6399,"l":8.57,"n":255,"o":8.6399,"t":"2026-10-15T19:45:00Z","v":87009,"vw":8.607932},{"c":8.6001,"h":8.61,"l":8.575,"n":173,"o":8.6,"t":"2026-10-15T19:50:00Z","v":58499,"vw":8.594179},{"c":8.56,"h":8.64,"l":8.55,"n":295,"o":8.6,"t":"2026-10-15T19:55:00Z","v":200951,"vw":8.602532},{"c":8.5,"h":8.57,"l":8.47,"n":54,"o":8.56,"t":"2026-10-15T20:00:00Z","v":32462,"vw":8.552318},{"c":8.52,"h":8.53,"l":8.48,"n":29,"o":8.49,"t":"2026-10-15T20:05:00Z","v":7616,"vw":8.498009},{"c":8.5219,"h":8.5219,"l":8.51,"n":7,"o":8.51,"t":"2026-10-15T20:10:00Z","v":4442,"vw":8.512637},{"c":8.52,"h":8.53,"l":8.52,"n":4,"o":8.53,"t":"2026-10-15T20:15:00Z","v":1650,"vw":8.529375},{"c":8.52,"h":8.52,"l":8.51,"n":3,"o":8.51,"t":"2026-10-15T20:20:00Z","v":500,"vw":8.51212},{"c":8.5,"h":8.51,"l":8.5,"n":3,"o":8.51,"t":"2026-10-15T20:25:00Z","v":600,"vw":8.506667},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T20:30:00Z","v":100,"vw":8.5},{"c":8.55,"h":8.55,"l":8.5005,"n":2,"o":8.5005,"t":"2026-10-15T20:40:00Z","v":1466,"vw":8.503877},{"c":8.5016,"h":8.5016,"l":8.5016,"n":1,"o":8.5016,"t":"2026-10-15T20:45:00Z","v":120,"vw":8.5016},{"c":8.509,"h":8.509,"l":8.5,"n":5,"o":8.5,"t":"2026-10-15T20:50:00Z","v":798,"vw":8.506429},{"c":8.52,"h":8.52,"l":8.51,"n":9,"o":8.51,"t":"2026-10-15T20:55:00Z","v":1280,"vw":8.515317},{"c":8.44,"h":8.5,"l":8.42,"n":32,"o":8.5,"t":"2026-10-15T21:05:00Z","v":4804,"vw":8.462224},{"c":8.445,"h":8.445,"l":8.445,"n":3,"o":8.445,"t":"2026-10-15T21:10:00Z","v":270,"vw":8.445},{"c":8.45,"h":8.48,"l":8.45,"n":4,"o":8.48,"t":"2026-10-15T21:20:00Z","v":597,"vw":8.474},{"c":8.47,"h":8.5668,"l":8.47,"n":9,"o":8.5668,"t":"2026-10-15T21:25:00Z","v":1539,"vw":8.494509},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T21:55:00Z","v":2144,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T22:00:00Z","v":300,"vw":8.5},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-15T22:10:00Z","v":425,"vw":8.47},{"c":8.49,"h":8.5193,"l":8.4668,"n":6,"o":8.4668,"t":"2026-10-15T22:15:00Z","v":909,"vw":8.487304},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-10-15T22:40:00Z","v":741,"vw":8.51},{"c":8.5025,"h":8.5025,"l":8.5025,"n":2,"o":8.5025,"t":"2026-10-15T22:55:00Z","v":115,"vw":8.5025},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-15T23:00:00Z","v":528,"vw":8.5},{"c":8.4905,"h":8.4905,"l":8.4905,"n":1,"o":8.4905,"t":"2026-10-15T23:05:00Z","v":188,"vw":8.4905},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-15T23:10:00Z","v":265,"vw":8.51},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-15T23:20:00Z","v":400,"vw":8.5},{"c":8.496,"h":8.496,"l":8.496,"n":1,"o":8.496,"t":"2026-10-15T23:25:00Z","v":100,"vw":8.496},{"c":8.48,"h":8.5091,"l":8.48,"n":5,"o":8.5091,"t":"2026-10-15T23:30:00Z","v":2103,"vw":8.507714},{"c":8.4904,"h":8.51,"l":8.4904,"n":2,"o":8.51,"t":"2026-10-15T23:35:00Z","v":1099,"vw":8.492183},{"c":8.51,"h":8.51,"l":8.51,"n":8,"o":8.51,"t":"2026-10-15T23:45:00Z","v":1470,"vw":8.51},{"c":8.5093,"h":8.51,"l":8.5093,"n":2,"o":8.51,"t":"2026-10-15T23:50:00Z","v":285,"vw":8.509546},{"c":8.52,"h":8.52,"l":8.5,"n":6,"o":8.5,"t":"2026-10-15T23:55:00Z","v":1240,"vw":8.508824},{"c":8.56,"h":8.56,"l":8.53,"n":28,"o":8.53,"t":"2026-10-16T08:00:00Z","v":5782,"vw":8.549698},{"c":8.74,"h":8.74,"l":8.65,"n":22,"o":8.65,"t":"2026-10-16T08:10:00Z","v":7367,"vw":8.731171},{"c":8.71,"h":8.7595,"l":8.71,"n":55,"o":8.75,"t":"2026-10-16T08:15:00Z","v":9775,"vw":8.743153},{"c":8.68,"h":8.7173,"l":8.68,"n":5,"o":8.7173,"t":"2026-10-16T08:20:00Z","v":1320,"vw":8.712538},{"c":8.64,"h":8.68,"l":8.63,"n":18,"o":8.68,"t":"2026-10-16T08:25:00Z","v":2801,"vw":8.6644},{"c":8.65,"h":8.66,"l":8.65,"n":5,"o":8.65,"t":"2026-10-16T08:30:00Z","v":900,"vw":8.654444},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-16T08:40:00Z","v":225,"vw":8.63},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-16T08:45:00Z","v":130,"vw":8.64},{"c":8.645,"h":8.645,"l":8.645,"n":3,"o":8.645,"t":"2026-10-16T08:55:00Z","v":1000,"vw":8.645},{"c":8.65,"h":8.66,"l":8.64,"n":10,"o":8.64,"t":"2026-10-16T09:00:00Z","v":1525,"vw":8.648667},{"c":8.65,"h":8.67,"l":8.65,"n":5,"o":8.66,"t":"2026-10-16T09:05:00Z","v":7050,"vw":8.668723},{"c":8.6433,"h":8.6433,"l":8.6433,"n":1,"o":8.6433,"t":"2026-10-16T09:10:00Z","v":200,"vw":8.6433},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-16T09:15:00Z","v":100,"vw":8.66},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-16T09:25:00Z","v":100,"vw":8.67},{"c":8.69,"h":8.69,"l":8.68,"n":3,"o":8.68,"t":"2026-10-16T09:35:00Z","v":201,"vw":8.685},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-16T09:40:00Z","v":125,"vw":8.68},{"c":8.63,"h":8.67,"l":8.63,"n":18,"o":8.67,"t":"2026-10-16T09:55:00Z","v":1592,"vw":8.648552},{"c":8.63,"h":8.63,"l":8.6109,"n":10,"o":8.62,"t":"2026-10-16T10:00:00Z","v":5602,"vw":8.612235},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-16T10:05:00Z","v":600,"vw":8.64},{"c":8.64,"h":8.64,"l":8.64,"n":6,"o":8.64,"t":"2026-10-16T10:15:00Z","v":266,"vw":8.64},{"c":8.635,"h":8.64,"l":8.635,"n":15,"o":8.64,"t":"2026-10-16T10:20:00Z","v":1125,"vw":8.638889},{"c":8.68,"h":8.68,"l":8.64,"n":20,"o":8.64,"t":"2026-10-16T10:25:00Z","v":2261,"vw":8.671},{"c":8.66,"h":8.66,"l":8.66,"n":4,"o":8.66,"t":"2026-10-16T10:30:00Z","v":330,"vw":8.66},{"c":8.71,"h":8.71,"l":8.7,"n":10,"o":8.7,"t":"2026-10-16T10:35:00Z","v":750,"vw":8.701667},{"c":8.72,"h":8.73,"l":8.71,"n":31,"o":8.73,"t":"2026-10-16T10:40:00Z","v":6693,"vw":8.721562},{"c":8.68,"h":8.71,"l":8.68,"n":50,"o":8.71,"t":"2026-10-16T10:45:00Z","v":4727,"vw":8.697934},{"c":8.69,"h":8.69,"l":8.69,"n":12,"o":8.69,"t":"2026-10-16T10:55:00Z","v":1200,"vw":8.69},{"c":8.8577,"h":8.88,"l":8.69,"n":395,"o":8.69,"t":"2026-10-16T11:00:00Z","v":73497,"vw":8.805},{"c":8.8,"h":8.86,"l":8.8,"n":22,"o":8.84,"t":"2026-10-16T11:05:00Z","v":4272,"vw":8.828857},{"c":8.87,"h":8.88,"l":8.81,"n":20,"o":8.81,"t":"2026-10-16T11:10:00Z","v":5553,"vw":8.858964},{"c":8.8,"h":8.8669,"l":8.8,"n":48,"o":8.8669,"t":"2026-10-16T11:15:00Z","v":7648,"vw":8.850413},{"c":8.81,"h":8.82,"l":8.8,"n":8,"o":8.81,"t":"2026-10-16T11:20:00Z","v":1640,"vw":8.80375},{"c":8.81,"h":8.81,"l":8.79,"n":8,"o":8.8,"t":"2026-10-16T11:25:00Z","v":3016,"vw":8.808904},{"c":8.81,"h":8.8199,"l":8.81,"n":8,"o":8.81,"t":"2026-10-16T11:30:00Z","v":3520,"vw":8.810283},{"c":8.8054,"h":8.8193,"l":8.8,"n":7,"o":8.8,"t":"2026-10-16T11:35:00Z","v":1715,"vw":8.813151},{"c":8.8,"h":8.8,"l":8.79,"n":10,"o":8.8,"t":"2026-10-16T11:40:00Z","v":2194,"vw":8.790981},{"c":8.78,"h":8.79,"l":8.78,"n":17,"o":8.79,"t":"2026-10-16T11:45:00Z","v":2209,"vw":8.788356},{"c":8.7791,"h":8.78,"l":8.77,"n":4,"o":8.77,"t":"2026-10-16T11:50:00Z","v":1350,"vw":8.779126},{"c":8.74,"h":8.7715,"l":8.74,"n":17,"o":8.7715,"t":"2026-10-16T11:55:00Z","v":3925,"vw":8.763728},{"c":8.75,"h":8.75,"l":8.74,"n":3,"o":8.74,"t":"2026-10-16T12:00:00Z","v":285,"vw":8.743704},{"c":8.76,"h":8.76,"l":8.75,"n":6,"o":8.76,"t":"2026-10-16T12:05:00Z","v":718,"vw":8.758443},{"c":8.76,"h":8.77,"l":8.75,"n":35,"o":8.7689,"t":"2026-10-16T12:10:00Z","v":6977,"vw":8.760564},{"c":8.79,"h":8.8,"l":8.77,"n":11,"o":8.77,"t":"2026-10-16T12:15:00Z","v":2250,"vw":8.778223},{"c":8.81,"h":8.8113,"l":8.79,"n":58,"o":8.81,"t":"2026-10-16T12:20:00Z","v":8563,"vw":8.795867},{"c":8.8079,"h":8.81,"l":8.79,"n":24,"o":8.81,"t":"2026-10-16T12:25:00Z","v":4572,"vw":8.807851},{"c":8.8081,"h":8.82,"l":8.8,"n":6,"o":8.82,"t":"2026-10-16T12:30:00Z","v":10600,"vw":8.814567},{"c":8.83,"h":8.85,"l":8.81,"n":22,"o":8.81,"t":"2026-10-16T12:35:00Z","v":6121,"vw":8.840534},{"c":8.82,"h":8.8391,"l":8.82,"n":25,"o":8.82,"t":"2026-10-16T12:40:00Z","v":3285,"vw":8.823945},{"c":8.85,"h":8.85,"l":8.82,"n":23,"o":8.82,"t":"2026-10-16T12:45:00Z","v":2994,"vw":8.830848},{"c":8.85,"h":8.85,"l":8.84,"n":13,"o":8.845,"t":"2026-10-16T12:50:00Z","v":1135,"vw":8.842432},{"c":8.8508,"h":8.88,"l":8.84,"n":30,"o":8.84,"t":"2026-10-16T12:55:00Z","v":6665,"vw":8.842784},{"c":8.83,"h":8.85,"l":8.83,"n":25,"o":8.85,"t":"2026-10-16T13:00:00Z","v":10189,"vw":8.845207},{"c":8.83,"h":8.86,"l":8.83,"n":104,"o":8.85,"t":"2026-10-16T13:05:00Z","v":27682,"vw":8.849011},{"c":8.82,"h":8.85,"l":8.82,"n":10,"o":8.8257,"t":"2026-10-16T13:10:00Z","v":4199,"vw":8.82464},{"c":8.8,"h":8.84,"l":8.8,"n":68,"o":8.84,"t":"2026-10-16T13:15:00Z","v":24168,"vw":8.815121},{"c":8.79,"h":8.8,"l":8.7821,"n":33,"o":8.8,"t":"2026-10-16T13:20:00Z","v":2771,"vw":8.793678},{"c":8.91,"h":8.92,"l":8.78,"n":77,"o":8.79,"t":"2026-10-16T13:25:00Z","v":51088,"vw":8.860174},{"c":8.93,"h":9.19,"l":8.87,"n":2352,"o":8.91,"t":"2026-10-16T13:30:00Z","v":591064,"vw":9.042325},{"c":8.53,"h":8.94,"l":8.49,"n":2120,"o":8.93,"t":"2026-10-16T13:35:00Z","v":364591,"vw":8.711088},{"c":8.5799,"h":8.655,"l":8.5,"n":1199,"o":8.5301,"t":"2026-10-16T13:40:00Z","v":187511,"vw":8.581207},{"c":8.56,"h":8.6,"l":8.475,"n":2025,"o":8.565,"t":"2026-10-16T13:45:00Z","v":823492,"vw":8.559994},{"c":8.52,"h":8.59,"l":8.4822,"n":768,"o":8.56,"t":"2026-10-16T13:50:00Z","v":155377,"vw":8.527965},{"c":8.465,"h":8.56,"l":8.45,"n":386,"o":8.52,"t":"2026-10-16T13:55:00Z","v":92397,"vw":8.489359},{"c":8.38,"h":8.48,"l":8.32,"n":598,"o":8.47,"t":"2026-10-16T14:00:00Z","v":147442,"vw":8.391923},{"c":8.265,"h":8.3701,"l":8.26,"n":299,"o":8.37,"t":"2026-10-16T14:05:00Z","v":85685,"vw":8.298356},{"c":8.26,"h":8.2683,"l":8.19,"n":211,"o":8.265,"t":"2026-10-16T14:10:00Z","v":68674,"vw":8.221392},{"c":8.31,"h":8.3199,"l":8.205,"n":176,"o":8.26,"t":"2026-10-16T14:15:00Z","v":73610,"vw":8.289171},{"c":8.2224,"h":8.32,"l":8.22,"n":212,"o":8.31,"t":"2026-10-16T14:20:00Z","v":74599,"vw":8.293787},{"c":8.025,"h":8.24,"l":8.02,"n":228,"o":8.23,"t":"2026-10-16T14:25:00Z","v":119367,"vw":8.114361},{"c":7.98,"h":8.03,"l":7.8901,"n":595,"o":8.03,"t":"2026-10-16T14:30:00Z","v":190221,"vw":7.959507},{"c":8,"h":8.02,"l":7.9485,"n":381,"o":7.98,"t":"2026-10-16T14:35:00Z","v":126370,"vw":7.982736},{"c":8.0582,"h":8.07,"l":7.975,"n":397,"o":8,"t":"2026-10-16T14:40:00Z","v":185804,"vw":8.026596},{"c":8.105,"h":8.135,"l":8.035,"n":254,"o":8.05,"t":"2026-10-16T14:45:00Z","v":113014,"vw":8.10022},{"c":8,"h":8.1,"l":8,"n":195,"o":8.1,"t":"2026-10-16T14:50:00Z","v":74902,"vw":8.040293},{"c":7.92,"h":8,"l":7.91,"n":250,"o":7.98,"t":"2026-10-16T14:55:00Z","v":113013,"vw":7.952392},{"c":7.845,"h":7.94,"l":7.84,"n":168,"o":7.93,"t":"2026-10-16T15:00:00Z","v":84511,"vw":7.875725},{"c":7.75,"h":7.84,"l":7.72,"n":384,"o":7.84,"t":"2026-10-16T15:05:00Z","v":172562,"vw":7.763116},{"c":7.825,"h":7.825,"l":7.705,"n":303,"o":7.75,"t":"2026-10-16T15:10:00Z","v":110959,"vw":7.755671},{"c":7.78,"h":7.827,"l":7.74,"n":309,"o":7.827,"t":"2026-10-16T15:15:00Z","v":114997,"vw":7.78065},{"c":7.78,"h":7.8,"l":7.705,"n":271,"o":7.78,"t":"2026-10-16T15:20:00Z","v":103035,"vw":7.760023},{"c":7.75,"h":7.79,"l":7.71,"n":254,"o":7.78,"t":"2026-10-16T15:25:00Z","v":74199,"vw":7.754982},{"c":7.75,"h":7.76,"l":7.73,"n":182,"o":7.745,"t":"2026-10-16T15:30:00Z","v":54559,"vw":7.742978},{"c":7.725,"h":7.745,"l":7.7,"n":131,"o":7.74,"t":"2026-10-16T15:35:00Z","v":45467,"vw":7.723065},{"c":7.715,"h":7.7399,"l":7.71,"n":149,"o":7.7201,"t":"2026-10-16T15:40:00Z","v":37892,"vw":7.725033},{"c":7.715,"h":7.7294,"l":7.6901,"n":129,"o":7.71,"t":"2026-10-16T15:45:00Z","v":43267,"vw":7.705082},{"c":7.695,"h":7.735,"l":7.675,"n":133,"o":7.72,"t":"2026-10-16T15:50:00Z","v":53941,"vw":7.696782},{"c":7.65,"h":7.69,"l":7.62,"n":74,"o":7.69,"t":"2026-10-16T15:55:00Z","v":16120,"vw":7.642203},{"c":7.59,"h":7.645,"l":7.56,"n":171,"o":7.64,"t":"2026-10-16T16:00:00Z","v":38967,"vw":7.594731},{"c":7.585,"h":7.62,"l":7.5725,"n":123,"o":7.59,"t":"2026-10-16T16:05:00Z","v":47805,"vw":7.591197},{"c":7.7,"h":7.7,"l":7.57,"n":140,"o":7.59,"t":"2026-10-16T16:10:00Z","v":65814,"vw":7.652881},{"c":7.65,"h":7.71,"l":7.6415,"n":104,"o":7.7,"t":"2026-10-16T16:15:00Z","v":24437,"vw":7.675119},{"c":7.64,"h":7.6799,"l":7.64,"n":85,"o":7.655,"t":"2026-10-16T16:20:00Z","v":53725,"vw":7.667883},{"c":7.65,"h":7.66,"l":7.6201,"n":68,"o":7.65,"t":"2026-10-16T16:25:00Z","v":14761,"vw":7.647247},{"c":7.625,"h":7.67,"l":7.625,"n":70,"o":7.65,"t":"2026-10-16T16:30:00Z","v":16355,"vw":7.64918},{"c":7.655,"h":7.66,"l":7.625,"n":94,"o":7.625,"t":"2026-10-16T16:35:00Z","v":22437,"vw":7.647115},{"c":7.73,"h":7.73,"l":7.65,"n":78,"o":7.65,"t":"2026-10-16T16:40:00Z","v":29077,"vw":7.688059},{"c":7.72,"h":7.78,"l":7.7101,"n":129,"o":7.75,"t":"2026-10-16T16:45:00Z","v":51403,"vw":7.754261},{"c":7.6874,"h":7.72,"l":7.66,"n":71,"o":7.72,"t":"2026-10-16T16:50:00Z","v":16217,"vw":7.684862},{"c":7.7,"h":7.71,"l":7.6793,"n":73,"o":7.7,"t":"2026-10-16T16:55:00Z","v":24261,"vw":7.696035},{"c":7.665,"h":7.72,"l":7.66,"n":99,"o":7.705,"t":"2026-10-16T17:00:00Z","v":39867,"vw":7.697056},{"c":7.635,"h":7.655,"l":7.6301,"n":71,"o":7.65,"t":"2026-10-16T17:05:00Z","v":14599,"vw":7.640501},{"c":7.61,"h":7.64,"l":7.6,"n":60,"o":7.64,"t":"2026-10-16T17:10:00Z","v":12201,"vw":7.618096},{"c":7.613,"h":7.62,"l":7.58,"n":79,"o":7.62,"t":"2026-10-16T17:15:00Z","v":26133,"vw":7.597402},{"c":7.65,"h":7.66,"l":7.62,"n":96,"o":7.62,"t":"2026-10-16T17:20:00Z","v":35866,"vw":7.639682},{"c":7.685,"h":7.69,"l":7.6401,"n":104,"o":7.65,"t":"2026-10-16T17:25:00Z","v":63133,"vw":7.674253},{"c":7.6871,"h":7.71,"l":7.685,"n":66,"o":7.695,"t":"2026-10-16T17:30:00Z","v":23511,"vw":7.697283},{"c":7.685,"h":7.69,"l":7.6701,"n":73,"o":7.685,"t":"2026-10-16T17:35:00Z","v":28662,"vw":7.683187},{"c":7.71,"h":7.73,"l":7.675,"n":49,"o":7.6801,"t":"2026-10-16T17:40:00Z","v":14362,"vw":7.70941},{"c":7.65,"h":7.7,"l":7.65,"n":77,"o":7.7,"t":"2026-10-16T17:45:00Z","v":35079,"vw":7.655051},{"c":7.66,"h":7.67,"l":7.655,"n":46,"o":7.66,"t":"2026-10-16T17:50:00Z","v":13047,"vw":7.664134},{"c":7.6877,"h":7.6982,"l":7.67,"n":39,"o":7.67,"t":"2026-10-16T17:55:00Z","v":10622,"vw":7.687542},{"c":7.64,"h":7.675,"l":7.625,"n":72,"o":7.675,"t":"2026-10-16T18:00:00Z","v":13264,"vw":7.655625},{"c":7.6827,"h":7.7,"l":7.65,"n":64,"o":7.65,"t":"2026-10-16T18:05:00Z","v":34784,"vw":7.675931},{"c":7.6723,"h":7.7,"l":7.66,"n":61,"o":7.7,"t":"2026-10-16T18:10:00Z","v":12864,"vw":7.673913},{"c":7.6685,"h":7.6837,"l":7.6598,"n":76,"o":7.68,"t":"2026-10-16T18:15:00Z","v":25978,"vw":7.67091},{"c":7.62,"h":7.66,"l":7.6198,"n":59,"o":7.66,"t":"2026-10-16T18:20:00Z","v":10980,"vw":7.631808},{"c":7.6229,"h":7.63,"l":7.6001,"n":52,"o":7.62,"t":"2026-10-16T18:25:00Z","v":16561,"vw":7.6137},{"c":7.645,"h":7.65,"l":7.62,"n":70,"o":7.6299,"t":"2026-10-16T18:30:00Z","v":23662,"vw":7.636831},{"c":7.64,"h":7.64,"l":7.615,"n":85,"o":7.639,"t":"2026-10-16T18:35:00Z","v":26146,"vw":7.625887},{"c":7.635,"h":7.64,"l":7.625,"n":33,"o":7.64,"t":"2026-10-16T18:40:00Z","v":8029,"vw":7.634768},{"c":7.64,"h":7.64,"l":7.63,"n":38,"o":7.63,"t":"2026-10-16T18:45:00Z","v":11786,"vw":7.634721},{"c":7.615,"h":7.64,"l":7.605,"n":37,"o":7.64,"t":"2026-10-16T18:50:00Z","v":11864,"vw":7.616062},{"c":7.6302,"h":7.64,"l":7.6001,"n":46,"o":7.615,"t":"2026-10-16T18:55:00Z","v":17119,"vw":7.624383},{"c":7.6301,"h":7.64,"l":7.63,"n":37,"o":7.63,"t":"2026-10-16T19:00:00Z","v":12265,"vw":7.635249},{"c":7.62,"h":7.64,"l":7.6,"n":52,"o":7.6301,"t":"2026-10-16T19:05:00Z","v":14977,"vw":7.619722},{"c":7.6592,"h":7.66,"l":7.608,"n":51,"o":7.615,"t":"2026-10-16T19:10:00Z","v":25123,"vw":7.624102},{"c":7.66,"h":7.68,"l":7.65,"n":64,"o":7.66,"t":"2026-10-16T19:15:00Z","v":29253,"vw":7.666274},{"c":7.715,"h":7.715,"l":7.66,"n":38,"o":7.66,"t":"2026-10-16T19:20:00Z","v":4933,"vw":7.687308},{"c":7.7001,"h":7.72,"l":7.7001,"n":29,"o":7.7101,"t":"2026-10-16T19:25:00Z","v":12722,"vw":7.708358},{"c":7.7,"h":7.72,"l":7.695,"n":75,"o":7.71,"t":"2026-10-16T19:30:00Z","v":17928,"vw":7.71499},{"c":7.725,"h":7.73,"l":7.685,"n":42,"o":7.705,"t":"2026-10-16T19:35:00Z","v":13498,"vw":7.707091},{"c":7.72,"h":7.75,"l":7.7,"n":104,"o":7.739,"t":"2026-10-16T19:40:00Z","v":58990,"vw":7.724869},{"c":7.71,"h":7.745,"l":7.7,"n":82,"o":7.72,"t":"2026-10-16T19:45:00Z","v":45482,"vw":7.72024},{"c":7.765,"h":7.78,"l":7.7,"n":108,"o":7.7,"t":"2026-10-16T19:50:00Z","v":52881,"vw":7.743762},{"c":7.785,"h":7.79,"l":7.755,"n":152,"o":7.76,"t":"2026-10-16T19:55:00Z","v":70277,"vw":7.780086},{"c":7.78,"h":7.7923,"l":7.73,"n":25,"o":7.78,"t":"2026-10-16T20:00:00Z","v":10834,"vw":7.758491},{"c":7.779,"h":7.78,"l":7.779,"n":3,"o":7.78,"t":"2026-10-16T20:05:00Z","v":301,"vw":7.779333},{"c":7.76,"h":7.7754,"l":7.7546,"n":8,"o":7.7754,"t":"2026-10-16T20:10:00Z","v":504,"vw":7.762},{"c":7.71,"h":7.74,"l":7.71,"n":10,"o":7.74,"t":"2026-10-16T20:15:00Z","v":1709,"vw":7.718737},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-16T20:20:00Z","v":100,"vw":7.71},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-10-16T20:25:00Z","v":200,"vw":7.74},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-16T20:35:00Z","v":808,"vw":7.72},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-16T20:45:00Z","v":291,"vw":7.71},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-10-16T20:50:00Z","v":101,"vw":7.73},{"c":7.73,"h":7.73,"l":7.71,"n":3,"o":7.71,"t":"2026-10-16T20:55:00Z","v":492,"vw":7.72591},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-16T21:05:00Z","v":250,"vw":7.75},{"c":7.7,"h":7.72,"l":7.7,"n":9,"o":7.72,"t":"2026-10-16T21:10:00Z","v":1237,"vw":7.707154},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-16T21:20:00Z","v":100,"vw":7.71},{"c":7.7,"h":7.72,"l":7.7,"n":6,"o":7.72,"t":"2026-10-16T21:50:00Z","v":2120,"vw":7.700948},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-16T21:55:00Z","v":1000,"vw":7.72},{"c":7.705,"h":7.73,"l":7.67,"n":11,"o":7.67,"t":"2026-10-16T22:05:00Z","v":2295,"vw":7.693463},{"c":7.705,"h":7.705,"l":7.67,"n":24,"o":7.67,"t":"2026-10-16T22:15:00Z","v":11570,"vw":7.699776},{"c":7.74,"h":7.74,"l":7.705,"n":26,"o":7.705,"t":"2026-10-16T22:20:00Z","v":9300,"vw":7.728266},{"c":7.7497,"h":7.7497,"l":7.74,"n":2,"o":7.74,"t":"2026-10-16T22:25:00Z","v":3750,"vw":7.74388},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T22:30:00Z","v":401,"vw":7.7},{"c":7.75,"h":7.75,"l":7.69,"n":2,"o":7.69,"t":"2026-10-16T22:50:00Z","v":3978,"vw":7.697541},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-16T22:55:00Z","v":250,"vw":7.67},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-16T23:15:00Z","v":1000,"vw":7.7},{"c":7.7,"h":7.7,"l":7.68,"n":2,"o":7.68,"t":"2026-10-16T23:20:00Z","v":30100,"vw":7.699934},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-16T23:25:00Z","v":2600,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-16T23:30:00Z","v":600,"vw":7.7},{"c":7.82,"h":7.95,"l":7.78,"n":28,"o":7.78,"t":"2026-10-19T08:00:00Z","v":6416,"vw":7.870411},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-19T08:10:00Z","v":100,"vw":7.8},{"c":7.78,"h":7.79,"l":7.78,"n":2,"o":7.79,"t":"2026-10-19T08:15:00Z","v":970,"vw":7.783093},{"c":7.8623,"h":7.8623,"l":7.74,"n":4,"o":7.74,"t":"2026-10-19T08:40:00Z","v":1286,"vw":7.785863},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-19T09:45:00Z","v":100,"vw":7.76},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-19T09:50:00Z","v":100,"vw":7.78},{"c":7.7846,"h":7.7846,"l":7.7846,"n":1,"o":7.7846,"t":"2026-10-19T10:00:00Z","v":200,"vw":7.7846},{"c":7.74,"h":7.74,"l":7.74,"n":5,"o":7.74,"t":"2026-10-19T10:45:00Z","v":300,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":3,"o":7.74,"t":"2026-10-19T10:50:00Z","v":150,"vw":7.74},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-19T10:55:00Z","v":130,"vw":7.75},{"c":7.69,"h":7.75,"l":7.69,"n":18,"o":7.75,"t":"2026-10-19T11:00:00Z","v":9305,"vw":7.733947},{"c":7.69,"h":7.69,"l":7.67,"n":13,"o":7.67,"t":"2026-10-19T11:05:00Z","v":3383,"vw":7.671896},{"c":7.67,"h":7.69,"l":7.67,"n":14,"o":7.69,"t":"2026-10-19T11:10:00Z","v":3495,"vw":7.686079},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-10-19T11:15:00Z","v":400,"vw":7.66},{"c":7.7,"h":7.7,"l":7.6813,"n":9,"o":7.69,"t":"2026-10-19T11:25:00Z","v":2041,"vw":7.691059},{"c":7.68,"h":7.7,"l":7.68,"n":4,"o":7.7,"t":"2026-10-19T11:30:00Z","v":1713,"vw":7.694128},{"c":7.69,"h":7.69,"l":7.68,"n":4,"o":7.68,"t":"2026-10-19T11:35:00Z","v":2720,"vw":7.688162},{"c":7.7,"h":7.7,"l":7.7,"n":12,"o":7.7,"t":"2026-10-19T11:45:00Z","v":2310,"vw":7.7},{"c":7.7085,"h":7.7085,"l":7.69,"n":9,"o":7.69,"t":"2026-10-19T11:50:00Z","v":1435,"vw":7.696381},{"c":7.71,"h":7.71,"l":7.71,"n":12,"o":7.71,"t":"2026-10-19T11:55:00Z","v":1345,"vw":7.71},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-19T12:00:00Z","v":1188,"vw":7.69},{"c":7.71,"h":7.72,"l":7.7,"n":15,"o":7.7,"t":"2026-10-19T12:05:00Z","v":2409,"vw":7.706132},{"c":7.69,"h":7.7,"l":7.69,"n":17,"o":7.7,"t":"2026-10-19T12:10:00Z","v":1287,"vw":7.697619},{"c":7.6984,"h":7.71,"l":7.6984,"n":7,"o":7.71,"t":"2026-10-19T12:15:00Z","v":619,"vw":7.70136},{"c":7.67,"h":7.69,"l":7.67,"n":10,"o":7.69,"t":"2026-10-19T12:20:00Z","v":1836,"vw":7.671298},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-10-19T12:25:00Z","v":160,"vw":7.69},{"c":7.6809,"h":7.7,"l":7.6809,"n":2,"o":7.7,"t":"2026-10-19T12:30:00Z","v":346,"vw":7.68642},{"c":7.65,"h":7.6502,"l":7.65,"n":9,"o":7.6502,"t":"2026-10-19T12:35:00Z","v":5935,"vw":7.650005},{"c":7.65,"h":7.6598,"l":7.65,"n":24,"o":7.6598,"t":"2026-10-19T12:40:00Z","v":6971,"vw":7.650732},{"c":7.6503,"h":7.66,"l":7.645,"n":23,"o":7.65,"t":"2026-10-19T12:45:00Z","v":6606,"vw":7.650672},{"c":7.67,"h":7.68,"l":7.67,"n":42,"o":7.67,"t":"2026-10-19T12:55:00Z","v":14527,"vw":7.676357},{"c":7.6511,"h":7.6796,"l":7.6511,"n":15,"o":7.6796,"t":"2026-10-19T13:00:00Z","v":7029,"vw":7.675662},{"c":7.64,"h":7.65,"l":7.64,"n":20,"o":7.65,"t":"2026-10-19T13:05:00Z","v":6625,"vw":7.648871},{"c":7.69,"h":7.7,"l":7.66,"n":74,"o":7.66,"t":"2026-10-19T13:10:00Z","v":24878,"vw":7.679238},{"c":7.65,"h":7.69,"l":7.65,"n":15,"o":7.69,"t":"2026-10-19T13:15:00Z","v":7022,"vw":7.670845},{"c":7.6,"h":7.66,"l":7.6,"n":116,"o":7.65,"t":"2026-10-19T13:20:00Z","v":15833,"vw":7.631783},{"c":7.65,"h":7.66,"l":7.58,"n":90,"o":7.6,"t":"2026-10-19T13:25:00Z","v":66904,"vw":7.597371},{"c":8.06,"h":8.06,"l":7.65,"n":935,"o":7.65,"t":"2026-10-19T13:30:00Z","v":397414,"vw":7.895438},{"c":7.94,"h":8.07,"l":7.9218,"n":928,"o":8.06,"t":"2026-10-19T13:35:00Z","v":174238,"vw":7.994555},{"c":7.81,"h":7.99,"l":7.7608,"n":693,"o":7.93,"t":"2026-10-19T13:40:00Z","v":110977,"vw":7.852656},{"c":7.785,"h":7.82,"l":7.75,"n":530,"o":7.811,"t":"2026-10-19T13:45:00Z","v":68431,"vw":7.782782},{"c":7.81,"h":7.8399,"l":7.78,"n":505,"o":7.78,"t":"2026-10-19T13:50:00Z","v":105114,"vw":7.805104},{"c":7.81,"h":7.865,"l":7.81,"n":267,"o":7.81,"t":"2026-10-19T13:55:00Z","v":29611,"vw":7.835034},{"c":7.8771,"h":7.9,"l":7.795,"n":283,"o":7.795,"t":"2026-10-19T14:00:00Z","v":46829,"vw":7.866714},{"c":7.895,"h":7.93,"l":7.86,"n":219,"o":7.89,"t":"2026-10-19T14:05:00Z","v":38204,"vw":7.89789},{"c":7.94,"h":7.96,"l":7.8945,"n":187,"o":7.9,"t":"2026-10-19T14:10:00Z","v":32333,"vw":7.932981},{"c":7.88,"h":7.955,"l":7.88,"n":175,"o":7.9473,"t":"2026-10-19T14:15:00Z","v":25489,"vw":7.92431},{"c":7.92,"h":7.93,"l":7.85,"n":182,"o":7.865,"t":"2026-10-19T14:20:00Z","v":36281,"vw":7.878451},{"c":7.955,"h":7.9601,"l":7.92,"n":171,"o":7.9201,"t":"2026-10-19T14:25:00Z","v":29720,"vw":7.937936},{"c":7.945,"h":7.96,"l":7.92,"n":114,"o":7.955,"t":"2026-10-19T14:30:00Z","v":26616,"vw":7.939309},{"c":7.9514,"h":7.98,"l":7.925,"n":112,"o":7.945,"t":"2026-10-19T14:35:00Z","v":39272,"vw":7.954375},{"c":7.935,"h":7.9881,"l":7.925,"n":60,"o":7.97,"t":"2026-10-19T14:40:00Z","v":11467,"vw":7.965954},{"c":7.97,"h":7.975,"l":7.94,"n":52,"o":7.94,"t":"2026-10-19T14:45:00Z","v":18825,"vw":7.956758},{"c":8,"h":8.025,"l":7.98,"n":98,"o":7.98,"t":"2026-10-19T14:50:00Z","v":31046,"vw":8.006682},{"c":7.98,"h":8.0001,"l":7.941,"n":143,"o":8,"t":"2026-10-19T14:55:00Z","v":35324,"vw":7.974029},{"c":7.98,"h":7.99,"l":7.95,"n":60,"o":7.98,"t":"2026-10-19T15:00:00Z","v":20105,"vw":7.975781},{"c":8.01,"h":8.01,"l":7.97,"n":71,"o":7.98,"t":"2026-10-19T15:05:00Z","v":12138,"vw":7.985184},{"c":8,"h":8.03,"l":7.99,"n":66,"o":8.02,"t":"2026-10-19T15:10:00Z","v":14854,"vw":8.00775},{"c":7.98,"h":8.0123,"l":7.98,"n":64,"o":8.01,"t":"2026-10-19T15:15:00Z","v":17857,"vw":7.99991},{"c":7.995,"h":7.995,"l":7.965,"n":26,"o":7.97,"t":"2026-10-19T15:20:00Z","v":6556,"vw":7.972756},{"c":8.05,"h":8.06,"l":8.0077,"n":76,"o":8.0077,"t":"2026-10-19T15:25:00Z","v":26234,"vw":8.04763},{"c":8.05,"h":8.079,"l":8.04,"n":69,"o":8.0617,"t":"2026-10-19T15:30:00Z","v":42358,"vw":8.049701},{"c":8.075,"h":8.075,"l":8.05,"n":58,"o":8.06,"t":"2026-10-19T15:35:00Z","v":19991,"vw":8.059777},{"c":8.045,"h":8.085,"l":8.035,"n":57,"o":8.075,"t":"2026-10-19T15:40:00Z","v":11996,"vw":8.064975},{"c":8.01,"h":8.04,"l":7.995,"n":51,"o":8.04,"t":"2026-10-19T15:45:00Z","v":12966,"vw":8.010789},{"c":8.03,"h":8.03,"l":7.9996,"n":48,"o":8.02,"t":"2026-10-19T15:50:00Z","v":16138,"vw":8.016629},{"c":8.045,"h":8.045,"l":8.027,"n":42,"o":8.0301,"t":"2026-10-19T15:55:00Z","v":25616,"vw":8.031852},{"c":8.005,"h":8.05,"l":8,"n":46,"o":8.05,"t":"2026-10-19T16:00:00Z","v":22186,"vw":8.013022},{"c":7.9901,"h":8.02,"l":7.99,"n":74,"o":8.01,"t":"2026-10-19T16:05:00Z","v":18182,"vw":8.002769},{"c":8.01,"h":8.01,"l":7.9998,"n":26,"o":8,"t":"2026-10-19T16:10:00Z","v":9479,"vw":8.00156},{"c":8,"h":8.0123,"l":8,"n":22,"o":8.01,"t":"2026-10-19T16:15:00Z","v":6058,"vw":8.008357},{"c":7.985,"h":7.9978,"l":7.9723,"n":23,"o":7.9978,"t":"2026-10-19T16:20:00Z","v":3783,"vw":7.987664},{"c":7.99,"h":8.01,"l":7.99,"n":24,"o":7.995,"t":"2026-10-19T16:25:00Z","v":8819,"vw":7.995812},{"c":8.0001,"h":8.001,"l":7.99,"n":16,"o":8,"t":"2026-10-19T16:30:00Z","v":3997,"vw":7.999457},{"c":8.01,"h":8.01,"l":8,"n":32,"o":8.0015,"t":"2026-10-19T16:35:00Z","v":7195,"vw":8.008438},{"c":8.05,"h":8.05,"l":8.0101,"n":34,"o":8.0101,"t":"2026-10-19T16:40:00Z","v":12115,"vw":8.029778},{"c":8.04,"h":8.058,"l":8.0397,"n":45,"o":8.05,"t":"2026-10-19T16:45:00Z","v":26598,"vw":8.046795},{"c":8.04,"h":8.04,"l":8.0303,"n":13,"o":8.0303,"t":"2026-10-19T16:50:00Z","v":3432,"vw":8.037547},{"c":8.04,"h":8.0573,"l":8.035,"n":53,"o":8.05,"t":"2026-10-19T16:55:00Z","v":21160,"vw":8.045183},{"c":8.065,"h":8.07,"l":8.0301,"n":37,"o":8.04,"t":"2026-10-19T17:00:00Z","v":15592,"vw":8.055101},{"c":8.06,"h":8.08,"l":8.06,"n":17,"o":8.07,"t":"2026-10-19T17:05:00Z","v":4417,"vw":8.067618},{"c":8.08,"h":8.09,"l":8.0598,"n":14,"o":8.06,"t":"2026-10-19T17:10:00Z","v":2755,"vw":8.077322},{"c":8.098,"h":8.1,"l":8.0701,"n":28,"o":8.08,"t":"2026-10-19T17:15:00Z","v":5232,"vw":8.082667},{"c":8.1,"h":8.1,"l":8.09,"n":16,"o":8.095,"t":"2026-10-19T17:20:00Z","v":1447,"vw":8.097159},{"c":8.105,"h":8.105,"l":8.095,"n":40,"o":8.095,"t":"2026-10-19T17:25:00Z","v":13413,"vw":8.099841},{"c":8.08,"h":8.1001,"l":8.07,"n":33,"o":8.1,"t":"2026-10-19T17:30:00Z","v":13343,"vw":8.090154},{"c":8.115,"h":8.115,"l":8.0898,"n":19,"o":8.09,"t":"2026-10-19T17:35:00Z","v":5212,"vw":8.102761},{"c":8.125,"h":8.135,"l":8.11,"n":48,"o":8.11,"t":"2026-10-19T17:40:00Z","v":12283,"vw":8.123561},{"c":8.1172,"h":8.1273,"l":8.1172,"n":10,"o":8.1273,"t":"2026-10-19T17:45:00Z","v":4712,"vw":8.118625},{"c":8.11,"h":8.12,"l":8.11,"n":33,"o":8.1177,"t":"2026-10-19T17:50:00Z","v":4925,"vw":8.116697},{"c":8.1198,"h":8.12,"l":8.11,"n":27,"o":8.1199,"t":"2026-10-19T17:55:00Z","v":10817,"vw":8.116323},{"c":8.13,"h":8.13,"l":8.11,"n":55,"o":8.12,"t":"2026-10-19T18:00:00Z","v":21167,"vw":8.121469},{"c":8.06,"h":8.13,"l":8.06,"n":53,"o":8.13,"t":"2026-10-19T18:05:00Z","v":17133,"vw":8.109919},{"c":8.08,"h":8.081,"l":8.069,"n":27,"o":8.069,"t":"2026-10-19T18:10:00Z","v":7203,"vw":8.077739},{"c":8.08,"h":8.09,"l":8.0751,"n":23,"o":8.085,"t":"2026-10-19T18:15:00Z","v":6040,"vw":8.081514},{"c":8.08,"h":8.085,"l":8.075,"n":23,"o":8.0799,"t":"2026-10-19T18:20:00Z","v":7434,"vw":8.081138},{"c":8.0751,"h":8.0899,"l":8.065,"n":28,"o":8.08,"t":"2026-10-19T18:25:00Z","v":9261,"vw":8.07302},{"c":8.07,"h":8.075,"l":8.065,"n":27,"o":8.07,"t":"2026-10-19T18:30:00Z","v":17360,"vw":8.069084},{"c":8.1197,"h":8.1197,"l":8.065,"n":25,"o":8.065,"t":"2026-10-19T18:35:00Z","v":9086,"vw":8.090803},{"c":8.135,"h":8.14,"l":8.1099,"n":47,"o":8.11,"t":"2026-10-19T18:40:00Z","v":19352,"vw":8.122754},{"c":8.125,"h":8.1399,"l":8.12,"n":26,"o":8.1399,"t":"2026-10-19T18:45:00Z","v":7956,"vw":8.134515},{"c":8.1,"h":8.1193,"l":8.1,"n":19,"o":8.1179,"t":"2026-10-19T18:50:00Z","v":3744,"vw":8.111556},{"c":8.115,"h":8.115,"l":8.1,"n":10,"o":8.1,"t":"2026-10-19T18:55:00Z","v":3869,"vw":8.108585},{"c":8.1201,"h":8.125,"l":8.119,"n":25,"o":8.119,"t":"2026-10-19T19:00:00Z","v":7026,"vw":8.12021},{"c":8.14,"h":8.14,"l":8.125,"n":15,"o":8.125,"t":"2026-10-19T19:05:00Z","v":2316,"vw":8.137194},{"c":8.1315,"h":8.145,"l":8.129,"n":27,"o":8.145,"t":"2026-10-19T19:10:00Z","v":10700,"vw":8.13468},{"c":8.11,"h":8.13,"l":8.11,"n":19,"o":8.13,"t":"2026-10-19T19:15:00Z","v":7224,"vw":8.118558},{"c":8.1098,"h":8.12,"l":8.105,"n":24,"o":8.115,"t":"2026-10-19T19:20:00Z","v":6473,"vw":8.109313},{"c":8.115,"h":8.125,"l":8.115,"n":19,"o":8.12,"t":"2026-10-19T19:25:00Z","v":3205,"vw":8.120066},{"c":8.16,"h":8.16,"l":8.115,"n":49,"o":8.115,"t":"2026-10-19T19:30:00Z","v":10922,"vw":8.137372},{"c":8.1299,"h":8.16,"l":8.1299,"n":46,"o":8.16,"t":"2026-10-19T19:35:00Z","v":13715,"vw":8.143979},{"c":8.135,"h":8.145,"l":8.135,"n":20,"o":8.1379,"t":"2026-10-19T19:40:00Z","v":5864,"vw":8.13987},{"c":8.1199,"h":8.13,"l":8.1,"n":50,"o":8.13,"t":"2026-10-19T19:45:00Z","v":14506,"vw":8.118829},{"c":8.11,"h":8.12,"l":8.1,"n":62,"o":8.11,"t":"2026-10-19T19:50:00Z","v":16331,"vw":8.109843},{"c":8.16,"h":8.165,"l":8.105,"n":132,"o":8.11,"t":"2026-10-19T19:55:00Z","v":56013,"vw":8.131933},{"c":8.154,"h":8.16,"l":8.15,"n":11,"o":8.15,"t":"2026-10-19T20:00:00Z","v":4569,"vw":8.152246},{"c":8.1118,"h":8.1217,"l":8.1118,"n":9,"o":8.1217,"t":"2026-10-19T20:05:00Z","v":1540,"vw":8.1151},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-19T20:15:00Z","v":100,"vw":8.12},{"c":8.1137,"h":8.1137,"l":8.1137,"n":5,"o":8.1137,"t":"2026-10-19T20:40:00Z","v":113,"vw":8.1137},{"c":8.14,"h":8.14,"l":8.1393,"n":2,"o":8.1393,"t":"2026-10-19T20:55:00Z","v":300,"vw":8.139533},{"c":8.0744,"h":8.0744,"l":8.0744,"n":1,"o":8.0744,"t":"2026-10-19T21:05:00Z","v":500,"vw":8.0744},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-19T21:35:00Z","v":2150,"vw":8.1},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-19T21:40:00Z","v":100,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-19T21:45:00Z","v":309,"vw":8.12},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-19T21:55:00Z","v":428,"vw":8.13},{"c":8.125,"h":8.13,"l":8.125,"n":4,"o":8.13,"t":"2026-10-19T22:15:00Z","v":399,"vw":8.126875},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-19T22:20:00Z","v":300,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-19T22:30:00Z","v":700,"vw":8.13},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-19T22:35:00Z","v":150,"vw":8.14},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-19T22:40:00Z","v":495,"vw":8.15},{"c":8.14,"h":8.14,"l":8.13,"n":3,"o":8.13,"t":"2026-10-19T22:45:00Z","v":231,"vw":8.134348},{"c":8.13,"h":8.13,"l":8.13,"n":2,"o":8.13,"t":"2026-10-19T22:55:00Z","v":248,"vw":8.13},{"c":8.1313,"h":8.1314,"l":8.13,"n":9,"o":8.1314,"t":"2026-10-19T23:00:00Z","v":798,"vw":8.130606},{"c":8.15,"h":8.15,"l":8.13,"n":2,"o":8.13,"t":"2026-10-19T23:10:00Z","v":750,"vw":8.147333},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-19T23:30:00Z","v":102,"vw":8.14},{"c":8.26,"h":8.27,"l":8.17,"n":28,"o":8.17,"t":"2026-10-20T08:00:00Z","v":13529,"vw":8.254488},{"c":8.25,"h":8.25,"l":8.23,"n":9,"o":8.24,"t":"2026-10-20T08:05:00Z","v":4691,"vw":8.245551},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-20T08:15:00Z","v":500,"vw":8.25},{"c":8.26,"h":8.26,"l":8.26,"n":8,"o":8.26,"t":"2026-10-20T08:30:00Z","v":1220,"vw":8.26},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-20T08:40:00Z","v":1500,"vw":8.25},{"c":8.24,"h":8.26,"l":8.24,"n":5,"o":8.25,"t":"2026-10-20T08:45:00Z","v":1420,"vw":8.250714},{"c":8.2283,"h":8.23,"l":8.2283,"n":4,"o":8.23,"t":"2026-10-20T08:50:00Z","v":3788,"vw":8.229342},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-20T08:55:00Z","v":400,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-20T09:00:00Z","v":870,"vw":8.21},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-20T09:05:00Z","v":323,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":7,"o":8.21,"t":"2026-10-20T09:10:00Z","v":3440,"vw":8.21},{"c":8.19,"h":8.19,"l":8.19,"n":4,"o":8.19,"t":"2026-10-20T09:15:00Z","v":1740,"vw":8.19},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-20T09:20:00Z","v":297,"vw":8.22},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-20T09:25:00Z","v":890,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-20T09:35:00Z","v":100,"vw":8.21},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-20T09:45:00Z","v":255,"vw":8.23},{"c":8.23,"h":8.23,"l":8.23,"n":9,"o":8.23,"t":"2026-10-20T09:50:00Z","v":670,"vw":8.23},{"c":8.3,"h":8.33,"l":8.24,"n":104,"o":8.24,"t":"2026-10-20T10:00:00Z","v":8834,"vw":8.266306},{"c":8.3,"h":8.3,"l":8.28,"n":4,"o":8.28,"t":"2026-10-20T10:05:00Z","v":1090,"vw":8.284762},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-20T10:10:00Z","v":300,"vw":8.3},{"c":8.32,"h":8.32,"l":8.31,"n":3,"o":8.31,"t":"2026-10-20T10:15:00Z","v":660,"vw":8.31685},{"c":8.32,"h":8.32,"l":8.303,"n":4,"o":8.303,"t":"2026-10-20T10:20:00Z","v":605,"vw":8.313675},{"c":8.3509,"h":8.37,"l":8.33,"n":41,"o":8.33,"t":"2026-10-20T10:25:00Z","v":6117,"vw":8.344633},{"c":8.36,"h":8.36,"l":8.36,"n":21,"o":8.36,"t":"2026-10-20T10:30:00Z","v":5406,"vw":8.36},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-20T10:35:00Z","v":375,"vw":8.33},{"c":8.32,"h":8.33,"l":8.32,"n":7,"o":8.33,"t":"2026-10-20T10:40:00Z","v":3282,"vw":8.322012},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-20T10:50:00Z","v":600,"vw":8.33},{"c":8.34,"h":8.34,"l":8.33,"n":2,"o":8.33,"t":"2026-10-20T10:55:00Z","v":400,"vw":8.335},{"c":8.37,"h":8.4,"l":8.3302,"n":121,"o":8.3309,"t":"2026-10-20T11:00:00Z","v":32786,"vw":8.383573},{"c":8.34,"h":8.36,"l":8.34,"n":7,"o":8.35,"t":"2026-10-20T11:05:00Z","v":8657,"vw":8.358754},{"c":8.35,"h":8.35,"l":8.32,"n":45,"o":8.32,"t":"2026-10-20T11:10:00Z","v":17169,"vw":8.329772},{"c":8.36,"h":8.36,"l":8.35,"n":17,"o":8.35,"t":"2026-10-20T11:15:00Z","v":1457,"vw":8.35768},{"c":8.36,"h":8.36,"l":8.3593,"n":20,"o":8.3593,"t":"2026-10-20T11:20:00Z","v":2301,"vw":8.359848},{"c":8.4,"h":8.4,"l":8.38,"n":15,"o":8.38,"t":"2026-10-20T11:25:00Z","v":2914,"vw":8.396722},{"c":8.39,"h":8.39,"l":8.39,"n":5,"o":8.39,"t":"2026-10-20T11:30:00Z","v":1575,"vw":8.39},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-20T11:35:00Z","v":100,"vw":8.34},{"c":8.36,"h":8.36,"l":8.36,"n":6,"o":8.36,"t":"2026-10-20T11:40:00Z","v":1636,"vw":8.36},{"c":8.3693,"h":8.3693,"l":8.35,"n":3,"o":8.35,"t":"2026-10-20T11:45:00Z","v":1440,"vw":8.353205},{"c":8.41,"h":8.43,"l":8.37,"n":61,"o":8.37,"t":"2026-10-20T11:50:00Z","v":7640,"vw":8.404816},{"c":8.41,"h":8.41,"l":8.4,"n":18,"o":8.4,"t":"2026-10-20T11:55:00Z","v":2451,"vw":8.407134},{"c":8.4,"h":8.4,"l":8.24,"n":146,"o":8.4,"t":"2026-10-20T12:00:00Z","v":37388,"vw":8.305473},{"c":8.37,"h":8.45,"l":8.37,"n":107,"o":8.39,"t":"2026-10-20T12:05:00Z","v":42022,"vw":8.414644},{"c":8.4454,"h":8.45,"l":8.4284,"n":12,"o":8.4284,"t":"2026-10-20T12:10:00Z","v":4322,"vw":8.436082},{"c":8.39,"h":8.43,"l":8.38,"n":38,"o":8.4,"t":"2026-10-20T12:15:00Z","v":8646,"vw":8.398825},{"c":8.38,"h":8.39,"l":8.35,"n":31,"o":8.39,"t":"2026-10-20T12:20:00Z","v":6870,"vw":8.378281},{"c":8.3661,"h":8.38,"l":8.3661,"n":4,"o":8.38,"t":"2026-10-20T12:25:00Z","v":3275,"vw":8.366682},{"c":8.3,"h":8.35,"l":8.29,"n":41,"o":8.35,"t":"2026-10-20T12:30:00Z","v":19665,"vw":8.308388},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-10-20T12:40:00Z","v":203,"vw":8.31},{"c":8.3131,"h":8.3187,"l":8.3,"n":5,"o":8.3187,"t":"2026-10-20T12:45:00Z","v":5150,"vw":8.304037},{"c":8.3525,"h":8.3525,"l":8.31,"n":25,"o":8.31,"t":"2026-10-20T12:55:00Z","v":11261,"vw":8.337739},{"c":8.3261,"h":8.35,"l":8.3261,"n":6,"o":8.35,"t":"2026-10-20T13:00:00Z","v":1240,"vw":8.345655},{"c":8.34,"h":8.35,"l":8.3,"n":48,"o":8.35,"t":"2026-10-20T13:05:00Z","v":21689,"vw":8.325918},{"c":8.335,"h":8.35,"l":8.31,"n":44,"o":8.32,"t":"2026-10-20T13:10:00Z","v":13434,"vw":8.320683},{"c":8.28,"h":8.32,"l":8.24,"n":122,"o":8.32,"t":"2026-10-20T13:15:00Z","v":11431,"vw":8.261584},{"c":8.35,"h":8.36,"l":8.3,"n":56,"o":8.3,"t":"2026-10-20T13:20:00Z","v":5239,"vw":8.328083},{"c":8.49,"h":8.5,"l":8.33,"n":134,"o":8.33,"t":"2026-10-20T13:25:00Z","v":50046,"vw":8.422961},{"c":8.485,"h":8.66,"l":8.42,"n":1220,"o":8.475,"t":"2026-10-20T13:30:00Z","v":555552,"vw":8.529197},{"c":8.415,"h":8.49,"l":8.265,"n":1591,"o":8.485,"t":"2026-10-20T13:35:00Z","v":330554,"vw":8.366623},{"c":8.37,"h":8.46,"l":8.32,"n":1092,"o":8.4184,"t":"2026-10-20T13:40:00Z","v":276592,"vw":8.371885},{"c":8.605,"h":8.61,"l":8.325,"n":792,"o":8.385,"t":"2026-10-20T13:45:00Z","v":168895,"vw":8.422588},{"c":8.515,"h":8.67,"l":8.515,"n":799,"o":8.605,"t":"2026-10-20T13:50:00Z","v":139588,"vw":8.615541},{"c":8.58,"h":8.6,"l":8.51,"n":476,"o":8.52,"t":"2026-10-20T13:55:00Z","v":69043,"vw":8.559632},{"c":8.4501,"h":8.58,"l":8.4501,"n":575,"o":8.58,"t":"2026-10-20T14:00:00Z","v":104714,"vw":8.527558},{"c":8.516,"h":8.516,"l":8.43,"n":485,"o":8.46,"t":"2026-10-20T14:05:00Z","v":71100,"vw":8.459978},{"c":8.44,"h":8.55,"l":8.425,"n":261,"o":8.51,"t":"2026-10-20T14:10:00Z","v":45516,"vw":8.49871},{"c":8.495,"h":8.5,"l":8.41,"n":267,"o":8.44,"t":"2026-10-20T14:15:00Z","v":42906,"vw":8.461279},{"c":8.45,"h":8.5,"l":8.45,"n":133,"o":8.5,"t":"2026-10-20T14:20:00Z","v":39570,"vw":8.45776},{"c":8.4227,"h":8.48,"l":8.42,"n":277,"o":8.46,"t":"2026-10-20T14:25:00Z","v":119133,"vw":8.442976},{"c":8.39,"h":8.43,"l":8.355,"n":324,"o":8.43,"t":"2026-10-20T14:30:00Z","v":121507,"vw":8.388189},{"c":8.4199,"h":8.42,"l":8.3844,"n":167,"o":8.39,"t":"2026-10-20T14:35:00Z","v":47924,"vw":8.397772},{"c":8.4198,"h":8.465,"l":8.4198,"n":92,"o":8.425,"t":"2026-10-20T14:40:00Z","v":21807,"vw":8.444981},{"c":8.45,"h":8.46,"l":8.41,"n":84,"o":8.425,"t":"2026-10-20T14:45:00Z","v":27347,"vw":8.427573},{"c":8.52,"h":8.54,"l":8.445,"n":122,"o":8.45,"t":"2026-10-20T14:50:00Z","v":34546,"vw":8.493048},{"c":8.52,"h":8.535,"l":8.48,"n":106,"o":8.51,"t":"2026-10-20T14:55:00Z","v":33201,"vw":8.517188},{"c":8.51,"h":8.535,"l":8.485,"n":119,"o":8.5201,"t":"2026-10-20T15:00:00Z","v":36026,"vw":8.517626},{"c":8.55,"h":8.56,"l":8.51,"n":103,"o":8.51,"t":"2026-10-20T15:05:00Z","v":31334,"vw":8.540357},{"c":8.53,"h":8.55,"l":8.48,"n":219,"o":8.55,"t":"2026-10-20T15:10:00Z","v":75818,"vw":8.500124},{"c":8.5,"h":8.54,"l":8.5,"n":117,"o":8.53,"t":"2026-10-20T15:15:00Z","v":31196,"vw":8.515232},{"c":8.46,"h":8.5,"l":8.445,"n":347,"o":8.49,"t":"2026-10-20T15:20:00Z","v":114598,"vw":8.477016},{"c":8.4728,"h":8.5,"l":8.46,"n":468,"o":8.47,"t":"2026-10-20T15:25:00Z","v":186832,"vw":8.477693},{"c":8.46,"h":8.475,"l":8.44,"n":319,"o":8.47,"t":"2026-10-20T15:30:00Z","v":91163,"vw":8.459312},{"c":8.44,"h":8.46,"l":8.43,"n":350,"o":8.46,"t":"2026-10-20T15:35:00Z","v":100188,"vw":8.441244},{"c":8.46,"h":8.465,"l":8.435,"n":321,"o":8.44,"t":"2026-10-20T15:40:00Z","v":101719,"vw":8.454701},{"c":8.49,"h":8.5,"l":8.45,"n":59,"o":8.46,"t":"2026-10-20T15:45:00Z","v":16113,"vw":8.47343},{"c":8.495,"h":8.51,"l":8.4829,"n":71,"o":8.49,"t":"2026-10-20T15:50:00Z","v":23382,"vw":8.497122},{"c":8.5,"h":8.5029,"l":8.48,"n":46,"o":8.495,"t":"2026-10-20T15:55:00Z","v":9044,"vw":8.492106},{"c":8.5,"h":8.505,"l":8.49,"n":33,"o":8.5,"t":"2026-10-20T16:00:00Z","v":7662,"vw":8.497931},{"c":8.4902,"h":8.5002,"l":8.4898,"n":55,"o":8.5,"t":"2026-10-20T16:05:00Z","v":13779,"vw":8.496673},{"c":8.5,"h":8.5,"l":8.49,"n":40,"o":8.49,"t":"2026-10-20T16:10:00Z","v":24605,"vw":8.493607},{"c":8.4998,"h":8.505,"l":8.4921,"n":26,"o":8.505,"t":"2026-10-20T16:15:00Z","v":7345,"vw":8.501261},{"c":8.46,"h":8.5,"l":8.45,"n":38,"o":8.5,"t":"2026-10-20T16:20:00Z","v":9049,"vw":8.478943},{"c":8.49,"h":8.4901,"l":8.4691,"n":22,"o":8.4691,"t":"2026-10-20T16:25:00Z","v":3997,"vw":8.475961},{"c":8.49,"h":8.5,"l":8.4899,"n":28,"o":8.49,"t":"2026-10-20T16:30:00Z","v":10332,"vw":8.492088},{"c":8.5185,"h":8.5199,"l":8.49,"n":40,"o":8.49,"t":"2026-10-20T16:35:00Z","v":12783,"vw":8.507307},{"c":8.51,"h":8.52,"l":8.5,"n":31,"o":8.51,"t":"2026-10-20T16:40:00Z","v":8868,"vw":8.510333},{"c":8.5,"h":8.515,"l":8.4998,"n":22,"o":8.515,"t":"2026-10-20T16:45:00Z","v":3225,"vw":8.501489},{"c":8.5,"h":8.5,"l":8.4899,"n":15,"o":8.5,"t":"2026-10-20T16:50:00Z","v":2532,"vw":8.49475},{"c":8.525,"h":8.535,"l":8.49,"n":51,"o":8.5,"t":"2026-10-20T16:55:00Z","v":28483,"vw":8.51192},{"c":8.53,"h":8.54,"l":8.5101,"n":37,"o":8.54,"t":"2026-10-20T17:00:00Z","v":15487,"vw":8.532483},{"c":8.54,"h":8.559,"l":8.5337,"n":35,"o":8.5337,"t":"2026-10-20T17:05:00Z","v":7359,"vw":8.545236},{"c":8.585,"h":8.595,"l":8.535,"n":149,"o":8.54,"t":"2026-10-20T17:10:00Z","v":89711,"vw":8.583378},{"c":8.595,"h":8.6073,"l":8.585,"n":43,"o":8.5899,"t":"2026-10-20T17:15:00Z","v":11484,"vw":8.597172},{"c":8.625,"h":8.63,"l":8.6,"n":56,"o":8.6,"t":"2026-10-20T17:20:00Z","v":21806,"vw":8.62114},{"c":8.6399,"h":8.64,"l":8.6219,"n":36,"o":8.625,"t":"2026-10-20T17:25:00Z","v":11155,"vw":8.631486},{"c":8.63,"h":8.64,"l":8.62,"n":42,"o":8.63,"t":"2026-10-20T17:30:00Z","v":12445,"vw":8.627913},{"c":8.62,"h":8.64,"l":8.6199,"n":74,"o":8.62,"t":"2026-10-20T17:35:00Z","v":26369,"vw":8.624479},{"c":8.63,"h":8.635,"l":8.6199,"n":37,"o":8.62,"t":"2026-10-20T17:40:00Z","v":13734,"vw":8.626464},{"c":8.63,"h":8.645,"l":8.6225,"n":42,"o":8.635,"t":"2026-10-20T17:45:00Z","v":8163,"vw":8.63301},{"c":8.65,"h":8.6502,"l":8.6403,"n":41,"o":8.65,"t":"2026-10-20T17:50:00Z","v":13035,"vw":8.64886},{"c":8.6201,"h":8.655,"l":8.6201,"n":63,"o":8.65,"t":"2026-10-20T17:55:00Z","v":17855,"vw":8.647291},{"c":8.62,"h":8.635,"l":8.62,"n":47,"o":8.63,"t":"2026-10-20T18:00:00Z","v":15357,"vw":8.627962},{"c":8.6202,"h":8.6399,"l":8.615,"n":21,"o":8.63,"t":"2026-10-20T18:05:00Z","v":23781,"vw":8.637556},{"c":8.625,"h":8.63,"l":8.615,"n":34,"o":8.615,"t":"2026-10-20T18:10:00Z","v":6046,"vw":8.625962},{"c":8.635,"h":8.64,"l":8.625,"n":24,"o":8.625,"t":"2026-10-20T18:15:00Z","v":10517,"vw":8.629409},{"c":8.62,"h":8.635,"l":8.6001,"n":68,"o":8.635,"t":"2026-10-20T18:20:00Z","v":17750,"vw":8.617735},{"c":8.6121,"h":8.635,"l":8.6121,"n":21,"o":8.625,"t":"2026-10-20T18:25:00Z","v":5916,"vw":8.624873},{"c":8.605,"h":8.61,"l":8.59,"n":43,"o":8.61,"t":"2026-10-20T18:30:00Z","v":21259,"vw":8.601666},{"c":8.56,"h":8.6,"l":8.55,"n":53,"o":8.6,"t":"2026-10-20T18:35:00Z","v":36663,"vw":8.565105},{"c":8.58,"h":8.58,"l":8.57,"n":36,"o":8.58,"t":"2026-10-20T18:40:00Z","v":9889,"vw":8.57775},{"c":8.59,"h":8.605,"l":8.585,"n":77,"o":8.59,"t":"2026-10-20T18:45:00Z","v":23227,"vw":8.597318},{"c":8.59,"h":8.5912,"l":8.58,"n":162,"o":8.58,"t":"2026-10-20T18:50:00Z","v":77946,"vw":8.588247},{"c":8.59,"h":8.6,"l":8.58,"n":83,"o":8.595,"t":"2026-10-20T18:55:00Z","v":41139,"vw":8.591229},{"c":8.58,"h":8.605,"l":8.575,"n":29,"o":8.59,"t":"2026-10-20T19:00:00Z","v":7141,"vw":8.592949},{"c":8.56,"h":8.59,"l":8.545,"n":50,"o":8.59,"t":"2026-10-20T19:05:00Z","v":16802,"vw":8.562329},{"c":8.56,"h":8.565,"l":8.55,"n":32,"o":8.55,"t":"2026-10-20T19:10:00Z","v":11699,"vw":8.555681},{"c":8.56,"h":8.565,"l":8.55,"n":16,"o":8.55,"t":"2026-10-20T19:15:00Z","v":2955,"vw":8.560965},{"c":8.545,"h":8.5655,"l":8.54,"n":63,"o":8.5655,"t":"2026-10-20T19:20:00Z","v":28102,"vw":8.544539},{"c":8.55,"h":8.57,"l":8.55,"n":33,"o":8.55,"t":"2026-10-20T19:25:00Z","v":9802,"vw":8.555961},{"c":8.59,"h":8.59,"l":8.54,"n":85,"o":8.54,"t":"2026-10-20T19:30:00Z","v":31593,"vw":8.573462},{"c":8.5901,"h":8.62,"l":8.59,"n":98,"o":8.59,"t":"2026-10-20T19:35:00Z","v":31810,"vw":8.610422},{"c":8.58,"h":8.6,"l":8.55,"n":76,"o":8.595,"t":"2026-10-20T19:40:00Z","v":14204,"vw":8.570509},{"c":8.6,"h":8.6,"l":8.57,"n":38,"o":8.57,"t":"2026-10-20T19:45:00Z","v":8020,"vw":8.584406},{"c":8.6,"h":8.62,"l":8.59,"n":92,"o":8.59,"t":"2026-10-20T19:50:00Z","v":37863,"vw":8.593841},{"c":8.61,"h":8.6501,"l":8.59,"n":185,"o":8.59,"t":"2026-10-20T19:55:00Z","v":83792,"vw":8.632438},{"c":8.5,"h":8.62,"l":8.5,"n":16,"o":8.62,"t":"2026-10-20T20:00:00Z","v":11703,"vw":8.553351},{"c":8.62,"h":8.62,"l":8.61,"n":9,"o":8.61,"t":"2026-10-20T20:05:00Z","v":3689,"vw":8.612769},{"c":8.59,"h":8.59,"l":8.5604,"n":7,"o":8.5604,"t":"2026-10-20T20:10:00Z","v":1363,"vw":8.58448},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-20T20:30:00Z","v":580,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-20T20:35:00Z","v":297,"vw":8.59},{"c":8.5912,"h":8.5932,"l":8.5912,"n":2,"o":8.5932,"t":"2026-10-20T20:40:00Z","v":348,"vw":8.591775},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-20T20:45:00Z","v":110,"vw":8.59},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-20T20:50:00Z","v":2000,"vw":8.54},{"c":8.52,"h":8.55,"l":8.5101,"n":14,"o":8.5101,"t":"2026-10-20T21:00:00Z","v":34725,"vw":8.529819},{"c":8.54,"h":8.54,"l":8.5308,"n":4,"o":8.5308,"t":"2026-10-20T21:05:00Z","v":1265,"vw":8.532722},{"c":8.545,"h":8.545,"l":8.54,"n":2,"o":8.54,"t":"2026-10-20T21:10:00Z","v":345,"vw":8.541739},{"c":8.51,"h":8.54,"l":8.5,"n":23,"o":8.54,"t":"2026-10-20T21:15:00Z","v":3869,"vw":8.509657},{"c":8.54,"h":8.54,"l":8.53,"n":11,"o":8.53,"t":"2026-10-20T21:20:00Z","v":783,"vw":8.536154},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-20T21:35:00Z","v":200,"vw":8.5},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-20T21:40:00Z","v":300,"vw":8.44},{"c":8.52,"h":8.52,"l":8.49,"n":3,"o":8.49,"t":"2026-10-20T21:55:00Z","v":1490,"vw":8.510833},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-20T22:05:00Z","v":230,"vw":8.52},{"c":8.5204,"h":8.5204,"l":8.5204,"n":2,"o":8.5204,"t":"2026-10-20T22:10:00Z","v":150,"vw":8.5204},{"c":8.5595,"h":8.5595,"l":8.5595,"n":1,"o":8.5595,"t":"2026-10-20T22:15:00Z","v":117,"vw":8.5595},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-20T22:20:00Z","v":750,"vw":8.49},{"c":8.52,"h":8.54,"l":8.52,"n":3,"o":8.54,"t":"2026-10-20T22:25:00Z","v":2500,"vw":8.5224},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-20T22:35:00Z","v":2000,"vw":8.54},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-20T22:55:00Z","v":250,"vw":8.51},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-20T23:00:00Z","v":1000,"vw":8.52},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-20T23:10:00Z","v":200,"vw":8.53},{"c":8.5262,"h":8.5262,"l":8.5262,"n":1,"o":8.5262,"t":"2026-10-20T23:15:00Z","v":500,"vw":8.5262},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-20T23:20:00Z","v":200,"vw":8.53},{"c":8.521,"h":8.521,"l":8.52,"n":5,"o":8.52,"t":"2026-10-20T23:35:00Z","v":1400,"vw":8.520145},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-20T23:55:00Z","v":500,"vw":8.52},{"c":8.54,"h":8.56,"l":8.54,"n":15,"o":8.56,"t":"2026-10-21T08:00:00Z","v":8916,"vw":8.555062},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-21T08:05:00Z","v":246,"vw":8.62},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-21T08:20:00Z","v":1480,"vw":8.5},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-21T08:35:00Z","v":100,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":5,"o":8.49,"t":"2026-10-21T08:50:00Z","v":2783,"vw":8.49},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-21T09:05:00Z","v":400,"vw":8.47},{"c":8.49,"h":8.54,"l":8.48,"n":45,"o":8.48,"t":"2026-10-21T09:15:00Z","v":6268,"vw":8.493041},{"c":8.535,"h":8.545,"l":8.5,"n":58,"o":8.5,"t":"2026-10-21T09:25:00Z","v":5870,"vw":8.537312},{"c":8.54,"h":8.54,"l":8.535,"n":10,"o":8.535,"t":"2026-10-21T09:30:00Z","v":3391,"vw":8.538017},{"c":8.52,"h":8.52,"l":8.52,"n":10,"o":8.52,"t":"2026-10-21T09:40:00Z","v":3040,"vw":8.52},{"c":8.55,"h":8.55,"l":8.54,"n":9,"o":8.54,"t":"2026-10-21T10:15:00Z","v":5450,"vw":8.545558},{"c":8.55,"h":8.57,"l":8.55,"n":5,"o":8.57,"t":"2026-10-21T11:00:00Z","v":3051,"vw":8.550984},{"c":8.5111,"h":8.5111,"l":8.5111,"n":1,"o":8.5111,"t":"2026-10-21T11:10:00Z","v":200,"vw":8.5111},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-21T11:15:00Z","v":149,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-21T11:30:00Z","v":120,"vw":8.52},{"c":8.52,"h":8.53,"l":8.52,"n":9,"o":8.52,"t":"2026-10-21T11:35:00Z","v":1762,"vw":8.523008},{"c":8.5582,"h":8.5582,"l":8.5582,"n":4,"o":8.5582,"t":"2026-10-21T11:55:00Z","v":121,"vw":8.5582},{"c":8.5498,"h":8.5498,"l":8.53,"n":4,"o":8.53,"t":"2026-10-21T12:00:00Z","v":1400,"vw":8.542913},{"c":8.5308,"h":8.5308,"l":8.53,"n":4,"o":8.53,"t":"2026-10-21T12:05:00Z","v":600,"vw":8.530436},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-21T12:10:00Z","v":200,"vw":8.54},{"c":8.53,"h":8.54,"l":8.53,"n":6,"o":8.53,"t":"2026-10-21T12:15:00Z","v":4394,"vw":8.538916},{"c":8.52,"h":8.53,"l":8.52,"n":9,"o":8.53,"t":"2026-10-21T12:20:00Z","v":923,"vw":8.52258},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-10-21T12:25:00Z","v":250,"vw":8.51},{"c":8.52,"h":8.52,"l":8.51,"n":46,"o":8.51,"t":"2026-10-21T12:35:00Z","v":18010,"vw":8.511664},{"c":8.53,"h":8.54,"l":8.525,"n":75,"o":8.53,"t":"2026-10-21T12:45:00Z","v":19358,"vw":8.530471},{"c":8.51,"h":8.52,"l":8.51,"n":13,"o":8.52,"t":"2026-10-21T12:50:00Z","v":892,"vw":8.514},{"c":8.52,"h":8.52,"l":8.52,"n":34,"o":8.52,"t":"2026-10-21T12:55:00Z","v":2109,"vw":8.52},{"c":8.53,"h":8.53,"l":8.52,"n":83,"o":8.52,"t":"2026-10-21T13:00:00Z","v":5611,"vw":8.527675},{"c":8.54,"h":8.54,"l":8.52,"n":19,"o":8.52,"t":"2026-10-21T13:05:00Z","v":4388,"vw":8.520506},{"c":8.55,"h":8.55,"l":8.54,"n":13,"o":8.54,"t":"2026-10-21T13:10:00Z","v":2598,"vw":8.541527},{"c":8.52,"h":8.56,"l":8.52,"n":28,"o":8.55,"t":"2026-10-21T13:15:00Z","v":2920,"vw":8.542088},{"c":8.54,"h":8.54,"l":8.52,"n":14,"o":8.53,"t":"2026-10-21T13:20:00Z","v":10730,"vw":8.531212},{"c":8.6,"h":8.64,"l":8.53,"n":11,"o":8.53,"t":"2026-10-21T13:25:00Z","v":4636,"vw":8.555461},{"c":8.67,"h":8.7121,"l":8.49,"n":887,"o":8.6,"t":"2026-10-21T13:30:00Z","v":212423,"vw":8.638443},{"c":8.82,"h":8.83,"l":8.6535,"n":1111,"o":8.67,"t":"2026-10-21T13:35:00Z","v":280955,"vw":8.748012},{"c":8.91,"h":8.99,"l":8.83,"n":977,"o":8.83,"t":"2026-10-21T13:40:00Z","v":229157,"vw":8.913682},{"c":8.94,"h":8.9429,"l":8.87,"n":563,"o":8.91,"t":"2026-10-21T13:45:00Z","v":127530,"vw":8.900883},{"c":8.95,"h":8.97,"l":8.875,"n":434,"o":8.94,"t":"2026-10-21T13:50:00Z","v":94059,"vw":8.920917},{"c":8.845,"h":8.96,"l":8.82,"n":216,"o":8.95,"t":"2026-10-21T13:55:00Z","v":98061,"vw":8.864543},{"c":8.79,"h":8.86,"l":8.73,"n":712,"o":8.83,"t":"2026-10-21T14:00:00Z","v":175882,"vw":8.791336},{"c":8.82,"h":8.85,"l":8.73,"n":378,"o":8.79,"t":"2026-10-21T14:05:00Z","v":124878,"vw":8.78285},{"c":8.895,"h":8.9,"l":8.82,"n":293,"o":8.82,"t":"2026-10-21T14:10:00Z","v":72565,"vw":8.86261},{"c":8.9001,"h":8.915,"l":8.87,"n":391,"o":8.9,"t":"2026-10-21T14:15:00Z","v":80744,"vw":8.897805},{"c":8.96,"h":8.96,"l":8.885,"n":488,"o":8.9,"t":"2026-10-21T14:20:00Z","v":146533,"vw":8.928471},{"c":8.965,"h":8.985,"l":8.95,"n":418,"o":8.9501,"t":"2026-10-21T14:25:00Z","v":106213,"vw":8.970745},{"c":8.96,"h":8.99,"l":8.93,"n":190,"o":8.97,"t":"2026-10-21T14:30:00Z","v":69850,"vw":8.960934},{"c":8.9301,"h":8.96,"l":8.91,"n":88,"o":8.945,"t":"2026-10-21T14:35:00Z","v":31160,"vw":8.922841},{"c":8.9327,"h":8.985,"l":8.9327,"n":105,"o":8.95,"t":"2026-10-21T14:40:00Z","v":22429,"vw":8.970285},{"c":9,"h":9,"l":8.925,"n":174,"o":8.95,"t":"2026-10-21T14:45:00Z","v":44598,"vw":8.958016},{"c":9.005,"h":9.0305,"l":8.995,"n":244,"o":9,"t":"2026-10-21T14:50:00Z","v":143988,"vw":9.012244},{"c":9.055,"h":9.07,"l":9.005,"n":130,"o":9.005,"t":"2026-10-21T14:55:00Z","v":24070,"vw":9.039087},{"c":9.0665,"h":9.0665,"l":9.0325,"n":133,"o":9.05,"t":"2026-10-21T15:00:00Z","v":24697,"vw":9.049789},{"c":9.04,"h":9.09,"l":9.03,"n":143,"o":9.0799,"t":"2026-10-21T15:05:00Z","v":46244,"vw":9.065016},{"c":9.06,"h":9.07,"l":9.045,"n":653,"o":9.05,"t":"2026-10-21T15:10:00Z","v":254058,"vw":9.054975},{"c":9.0572,"h":9.07,"l":9.03,"n":209,"o":9.057,"t":"2026-10-21T15:15:00Z","v":82174,"vw":9.055165},{"c":9,"h":9.06,"l":8.9901,"n":195,"o":9.0502,"t":"2026-10-21T15:20:00Z","v":51218,"vw":9.035584},{"c":9.0502,"h":9.0502,"l":9,"n":126,"o":9,"t":"2026-10-21T15:25:00Z","v":29578,"vw":9.025998},{"c":8.97,"h":9.05,"l":8.96,"n":170,"o":9.05,"t":"2026-10-21T15:30:00Z","v":39020,"vw":8.993801},{"c":8.98,"h":8.98,"l":8.96,"n":113,"o":8.965,"t":"2026-10-21T15:35:00Z","v":33990,"vw":8.968357},{"c":8.985,"h":8.985,"l":8.96,"n":73,"o":8.98,"t":"2026-10-21T15:40:00Z","v":7921,"vw":8.977323},{"c":9.02,"h":9.025,"l":8.982,"n":149,"o":8.982,"t":"2026-10-21T15:45:00Z","v":105909,"vw":9.003706},{"c":9.0123,"h":9.02,"l":8.995,"n":151,"o":9.02,"t":"2026-10-21T15:50:00Z","v":26644,"vw":9.005829},{"c":9.025,"h":9.035,"l":9.01,"n":67,"o":9.01,"t":"2026-10-21T15:55:00Z","v":25978,"vw":9.022597},{"c":9.01,"h":9.03,"l":9.01,"n":71,"o":9.02,"t":"2026-10-21T16:00:00Z","v":18207,"vw":9.020882},{"c":9.035,"h":9.035,"l":9.01,"n":68,"o":9.02,"t":"2026-10-21T16:05:00Z","v":30855,"vw":9.023864},{"c":9.05,"h":9.05,"l":9.03,"n":85,"o":9.04,"t":"2026-10-21T16:10:00Z","v":23226,"vw":9.037024},{"c":9.05,"h":9.065,"l":9.04,"n":81,"o":9.055,"t":"2026-10-21T16:15:00Z","v":23154,"vw":9.053493},{"c":9.05,"h":9.065,"l":9.04,"n":67,"o":9.06,"t":"2026-10-21T16:20:00Z","v":13545,"vw":9.052905},{"c":9.0699,"h":9.07,"l":9.05,"n":55,"o":9.06,"t":"2026-10-21T16:25:00Z","v":16185,"vw":9.061675},{"c":9.075,"h":9.085,"l":9.07,"n":67,"o":9.07,"t":"2026-10-21T16:30:00Z","v":11236,"vw":9.077372},{"c":9.09,"h":9.1,"l":9.07,"n":146,"o":9.075,"t":"2026-10-21T16:35:00Z","v":42550,"vw":9.091012},{"c":9.1001,"h":9.12,"l":9.08,"n":99,"o":9.09,"t":"2026-10-21T16:40:00Z","v":38772,"vw":9.10227},{"c":9.1002,"h":9.105,"l":9.08,"n":68,"o":9.1,"t":"2026-10-21T16:45:00Z","v":68344,"vw":9.097753},{"c":9.1099,"h":9.1099,"l":9.095,"n":64,"o":9.095,"t":"2026-10-21T16:50:00Z","v":15129,"vw":9.102964},{"c":9.1013,"h":9.11,"l":9.1,"n":43,"o":9.1099,"t":"2026-10-21T16:55:00Z","v":24830,"vw":9.102686},{"c":9.08,"h":9.105,"l":9.07,"n":92,"o":9.1,"t":"2026-10-21T17:00:00Z","v":28307,"vw":9.079793},{"c":9.045,"h":9.095,"l":9.04,"n":105,"o":9.075,"t":"2026-10-21T17:05:00Z","v":74042,"vw":9.076609},{"c":9.04,"h":9.0502,"l":9.03,"n":65,"o":9.045,"t":"2026-10-21T17:10:00Z","v":15177,"vw":9.043398},{"c":9.03,"h":9.0392,"l":9.025,"n":57,"o":9.035,"t":"2026-10-21T17:15:00Z","v":25714,"vw":9.030386},{"c":9.0202,"h":9.035,"l":9.005,"n":60,"o":9.0201,"t":"2026-10-21T17:20:00Z","v":13477,"vw":9.016525},{"c":9.03,"h":9.045,"l":9.02,"n":77,"o":9.02,"t":"2026-10-21T17:25:00Z","v":26810,"vw":9.034138},{"c":9.01,"h":9.04,"l":9.01,"n":82,"o":9.03,"t":"2026-10-21T17:30:00Z","v":43518,"vw":9.025291},{"c":9,"h":9.0206,"l":8.985,"n":82,"o":9.015,"t":"2026-10-21T17:35:00Z","v":21554,"vw":9.001853},{"c":9.025,"h":9.03,"l":9,"n":38,"o":9.01,"t":"2026-10-21T17:40:00Z","v":17931,"vw":9.020582},{"c":9.035,"h":9.035,"l":9.01,"n":99,"o":9.02,"t":"2026-10-21T17:45:00Z","v":30180,"vw":9.028194},{"c":8.99,"h":9.03,"l":8.9728,"n":66,"o":9.02,"t":"2026-10-21T17:50:00Z","v":33584,"vw":8.998922},{"c":8.951,"h":8.995,"l":8.94,"n":159,"o":8.995,"t":"2026-10-21T17:55:00Z","v":90057,"vw":8.963801},{"c":8.98,"h":8.98,"l":8.95,"n":93,"o":8.955,"t":"2026-10-21T18:00:00Z","v":23248,"vw":8.956508},{"c":9,"h":9.005,"l":8.98,"n":58,"o":8.98,"t":"2026-10-21T18:05:00Z","v":15673,"vw":8.994261},{"c":9.015,"h":9.015,"l":8.99,"n":55,"o":8.99,"t":"2026-10-21T18:10:00Z","v":13623,"vw":9.002244},{"c":9.02,"h":9.0212,"l":8.9901,"n":36,"o":9.01,"t":"2026-10-21T18:15:00Z","v":7721,"vw":9.008053},{"c":9.02,"h":9.035,"l":9.02,"n":43,"o":9.02,"t":"2026-10-21T18:20:00Z","v":10776,"vw":9.023914},{"c":9.03,"h":9.0302,"l":9.01,"n":43,"o":9.015,"t":"2026-10-21T18:25:00Z","v":6850,"vw":9.01873},{"c":9.05,"h":9.05,"l":9.02,"n":27,"o":9.02,"t":"2026-10-21T18:30:00Z","v":5995,"vw":9.040252},{"c":9,"h":9.05,"l":8.995,"n":47,"o":9.05,"t":"2026-10-21T18:35:00Z","v":9574,"vw":9.023398},{"c":9.02,"h":9.0231,"l":9.01,"n":96,"o":9.02,"t":"2026-10-21T18:40:00Z","v":27005,"vw":9.019957},{"c":8.975,"h":9.025,"l":8.975,"n":51,"o":9.025,"t":"2026-10-21T18:45:00Z","v":9709,"vw":8.993973},{"c":8.9699,"h":8.9772,"l":8.961,"n":65,"o":8.9718,"t":"2026-10-21T18:50:00Z","v":15059,"vw":8.971395},{"c":8.97,"h":8.995,"l":8.96,"n":92,"o":8.9681,"t":"2026-10-21T18:55:00Z","v":17282,"vw":8.979365},{"c":8.95,"h":8.98,"l":8.945,"n":72,"o":8.975,"t":"2026-10-21T19:00:00Z","v":18012,"vw":8.956005},{"c":8.9786,"h":8.9786,"l":8.9394,"n":45,"o":8.95,"t":"2026-10-21T19:05:00Z","v":4985,"vw":8.955444},{"c":8.9698,"h":8.9701,"l":8.95,"n":46,"o":8.97,"t":"2026-10-21T19:10:00Z","v":11892,"vw":8.965396},{"c":9.01,"h":9.011,"l":8.97,"n":75,"o":8.97,"t":"2026-10-21T19:15:00Z","v":13846,"vw":8.989135},{"c":9,"h":9.01,"l":8.99,"n":77,"o":9.0001,"t":"2026-10-21T19:20:00Z","v":11910,"vw":8.999317},{"c":9.01,"h":9.0154,"l":9,"n":85,"o":9.01,"t":"2026-10-21T19:25:00Z","v":11589,"vw":9.01021},{"c":9.05,"h":9.0692,"l":9.0199,"n":88,"o":9.0199,"t":"2026-10-21T19:30:00Z","v":30783,"vw":9.041945},{"c":9.0499,"h":9.055,"l":9.035,"n":73,"o":9.055,"t":"2026-10-21T19:35:00Z","v":18797,"vw":9.045301},{"c":9.01,"h":9.0502,"l":9.01,"n":97,"o":9.05,"t":"2026-10-21T19:40:00Z","v":14065,"vw":9.03138},{"c":9.03,"h":9.05,"l":9.02,"n":95,"o":9.02,"t":"2026-10-21T19:45:00Z","v":82329,"vw":9.046571},{"c":9.02,"h":9.04,"l":9.005,"n":71,"o":9.02,"t":"2026-10-21T19:50:00Z","v":32883,"vw":9.019888},{"c":9.03,"h":9.035,"l":9,"n":174,"o":9.02,"t":"2026-10-21T19:55:00Z","v":86869,"vw":9.021472},{"c":9.02,"h":9.02,"l":9.02,"n":6,"o":9.02,"t":"2026-10-21T20:00:00Z","v":925,"vw":9.02},{"c":9.2,"h":9.2,"l":9.01,"n":186,"o":9.01,"t":"2026-10-21T20:05:00Z","v":26505,"vw":9.101836},{"c":9.19,"h":9.27,"l":9.17,"n":119,"o":9.21,"t":"2026-10-21T20:10:00Z","v":27486,"vw":9.243432},{"c":9.1622,"h":9.2098,"l":9.1601,"n":24,"o":9.2098,"t":"2026-10-21T20:15:00Z","v":45231,"vw":9.198628},{"c":9.2,"h":9.2,"l":9.16,"n":13,"o":9.16,"t":"2026-10-21T20:20:00Z","v":20921,"vw":9.197273},{"c":9.24,"h":9.24,"l":9.21,"n":14,"o":9.21,"t":"2026-10-21T20:25:00Z","v":2738,"vw":9.222969},{"c":9.2115,"h":9.24,"l":9.2106,"n":13,"o":9.24,"t":"2026-10-21T20:30:00Z","v":1416,"vw":9.222293},{"c":9.22,"h":9.23,"l":9.22,"n":7,"o":9.23,"t":"2026-10-21T20:35:00Z","v":1541,"vw":9.223333},{"c":9.17,"h":9.19,"l":9.17,"n":8,"o":9.19,"t":"2026-10-21T20:40:00Z","v":707,"vw":9.178065},{"c":9.15,"h":9.17,"l":9.15,"n":3,"o":9.17,"t":"2026-10-21T20:45:00Z","v":9520,"vw":9.152147},{"c":9.1559,"h":9.1559,"l":9.15,"n":7,"o":9.15,"t":"2026-10-21T20:50:00Z","v":10154,"vw":9.150087},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-21T21:00:00Z","v":339,"vw":9.18},{"c":9.16,"h":9.16,"l":9.15,"n":3,"o":9.15,"t":"2026-10-21T21:15:00Z","v":1073,"vw":9.152323},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-10-21T21:35:00Z","v":114,"vw":9.16},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-21T21:40:00Z","v":1000,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-21T21:45:00Z","v":120,"vw":9.15},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-21T22:10:00Z","v":543,"vw":9.05},{"c":9,"h":9,"l":9,"n":4,"o":9,"t":"2026-10-21T22:15:00Z","v":190,"vw":9},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-21T22:40:00Z","v":208,"vw":8.99},{"c":8.97,"h":8.99,"l":8.97,"n":3,"o":8.99,"t":"2026-10-21T22:55:00Z","v":1570,"vw":8.975229},{"c":8.9709,"h":8.9709,"l":8.9709,"n":1,"o":8.9709,"t":"2026-10-21T23:05:00Z","v":200,"vw":8.9709},{"c":8.9743,"h":8.99,"l":8.9743,"n":2,"o":8.99,"t":"2026-10-21T23:10:00Z","v":450,"vw":8.981278},{"c":8.974,"h":8.9743,"l":8.974,"n":2,"o":8.9743,"t":"2026-10-21T23:15:00Z","v":500,"vw":8.97415},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-21T23:20:00Z","v":260,"vw":8.99},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-21T23:30:00Z","v":3000,"vw":8.99},{"c":8.97,"h":8.972,"l":8.97,"n":3,"o":8.972,"t":"2026-10-21T23:35:00Z","v":3200,"vw":8.971875},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-21T23:40:00Z","v":1525,"vw":8.97},{"c":8.989,"h":8.989,"l":8.98,"n":2,"o":8.98,"t":"2026-10-21T23:45:00Z","v":310,"vw":8.985806},{"c":8.9701,"h":8.9701,"l":8.9701,"n":1,"o":8.9701,"t":"2026-10-21T23:50:00Z","v":200,"vw":8.9701},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-21T23:55:00Z","v":150,"vw":8.97},{"c":8.8,"h":8.96,"l":8.8,"n":35,"o":8.8,"t":"2026-10-22T08:00:00Z","v":12786,"vw":8.85592},{"c":8.73,"h":8.73,"l":8.69,"n":18,"o":8.69,"t":"2026-10-22T08:05:00Z","v":8318,"vw":8.727995},{"c":8.68,"h":8.71,"l":8.68,"n":8,"o":8.71,"t":"2026-10-22T08:10:00Z","v":950,"vw":8.69},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-22T08:15:00Z","v":1000,"vw":8.67},{"c":8.71,"h":8.71,"l":8.7,"n":6,"o":8.7,"t":"2026-10-22T08:20:00Z","v":800,"vw":8.708571},{"c":8.78,"h":8.78,"l":8.7567,"n":6,"o":8.7567,"t":"2026-10-22T08:30:00Z","v":1287,"vw":8.764257},{"c":8.77,"h":8.78,"l":8.77,"n":7,"o":8.78,"t":"2026-10-22T08:40:00Z","v":490,"vw":8.775},{"c":8.77,"h":8.77,"l":8.77,"n":5,"o":8.77,"t":"2026-10-22T08:45:00Z","v":1316,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-22T08:50:00Z","v":450,"vw":8.77},{"c":8.82,"h":8.82,"l":8.75,"n":14,"o":8.76,"t":"2026-10-22T09:00:00Z","v":921,"vw":8.763846},{"c":8.87,"h":8.87,"l":8.83,"n":17,"o":8.83,"t":"2026-10-22T09:10:00Z","v":2648,"vw":8.835769},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-22T09:15:00Z","v":100,"vw":8.9},{"c":8.89,"h":8.89,"l":8.89,"n":8,"o":8.89,"t":"2026-10-22T09:20:00Z","v":3750,"vw":8.89},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-22T09:25:00Z","v":202,"vw":8.86},{"c":8.8603,"h":8.8612,"l":8.8603,"n":3,"o":8.8612,"t":"2026-10-22T09:30:00Z","v":720,"vw":8.860425},{"c":8.87,"h":8.87,"l":8.85,"n":55,"o":8.85,"t":"2026-10-22T09:40:00Z","v":6952,"vw":8.860011},{"c":8.86,"h":8.87,"l":8.86,"n":7,"o":8.87,"t":"2026-10-22T09:45:00Z","v":759,"vw":8.865384},{"c":8.85,"h":8.85,"l":8.85,"n":15,"o":8.85,"t":"2026-10-22T09:55:00Z","v":4840,"vw":8.85},{"c":8.86,"h":8.86,"l":8.86,"n":6,"o":8.86,"t":"2026-10-22T10:00:00Z","v":435,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-22T10:05:00Z","v":125,"vw":8.86},{"c":8.87,"h":8.87,"l":8.86,"n":13,"o":8.87,"t":"2026-10-22T10:10:00Z","v":1220,"vw":8.869061},{"c":8.89,"h":8.89,"l":8.85,"n":18,"o":8.86,"t":"2026-10-22T10:15:00Z","v":2680,"vw":8.877022},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-22T10:20:00Z","v":1857,"vw":8.87},{"c":8.88,"h":8.88,"l":8.87,"n":2,"o":8.87,"t":"2026-10-22T10:25:00Z","v":16676,"vw":8.878755},{"c":8.94,"h":8.98,"l":8.89,"n":118,"o":8.9,"t":"2026-10-22T10:30:00Z","v":18607,"vw":8.928231},{"c":8.93,"h":8.94,"l":8.93,"n":6,"o":8.94,"t":"2026-10-22T10:35:00Z","v":1973,"vw":8.938941},{"c":8.9,"h":8.9,"l":8.9,"n":12,"o":8.9,"t":"2026-10-22T10:40:00Z","v":492,"vw":8.9},{"c":8.88,"h":8.89,"l":8.8749,"n":42,"o":8.88,"t":"2026-10-22T10:45:00Z","v":16267,"vw":8.881505},{"c":8.88,"h":8.883,"l":8.88,"n":2,"o":8.883,"t":"2026-10-22T10:50:00Z","v":271,"vw":8.881893},{"c":8.87,"h":8.87,"l":8.87,"n":7,"o":8.87,"t":"2026-10-22T10:55:00Z","v":430,"vw":8.87},{"c":8.8362,"h":8.8668,"l":8.8362,"n":9,"o":8.86,"t":"2026-10-22T11:00:00Z","v":1641,"vw":8.855551},{"c":8.8415,"h":8.8415,"l":8.8415,"n":1,"o":8.8415,"t":"2026-10-22T11:05:00Z","v":1000,"vw":8.8415},{"c":8.8448,"h":8.85,"l":8.8448,"n":4,"o":8.85,"t":"2026-10-22T11:10:00Z","v":1030,"vw":8.845841},{"c":8.84,"h":8.8482,"l":8.84,"n":5,"o":8.8482,"t":"2026-10-22T11:15:00Z","v":20200,"vw":8.840061},{"c":8.8515,"h":8.87,"l":8.8515,"n":5,"o":8.87,"t":"2026-10-22T11:20:00Z","v":3250,"vw":8.865718},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-22T11:25:00Z","v":348,"vw":8.86},{"c":8.88,"h":8.89,"l":8.88,"n":64,"o":8.88,"t":"2026-10-22T11:40:00Z","v":23954,"vw":8.886714},{"c":8.8746,"h":8.88,"l":8.8746,"n":3,"o":8.88,"t":"2026-10-22T11:45:00Z","v":227,"vw":8.8776},{"c":8.94,"h":8.94,"l":8.92,"n":19,"o":8.92,"t":"2026-10-22T11:50:00Z","v":2815,"vw":8.926111},{"c":9.0614,"h":9.0614,"l":8.97,"n":15,"o":8.9738,"t":"2026-10-22T11:55:00Z","v":1597,"vw":9.022561},{"c":9.08,"h":9.13,"l":9.08,"n":67,"o":9.08,"t":"2026-10-22T12:00:00Z","v":18988,"vw":9.120655},{"c":9.04,"h":9.06,"l":9.04,"n":10,"o":9.06,"t":"2026-10-22T12:05:00Z","v":1259,"vw":9.042222},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-22T12:10:00Z","v":445,"vw":9.07},{"c":9.05,"h":9.05,"l":9.0411,"n":3,"o":9.0411,"t":"2026-10-22T12:15:00Z","v":429,"vw":9.047472},{"c":9.04,"h":9.05,"l":9.04,"n":12,"o":9.05,"t":"2026-10-22T12:20:00Z","v":21810,"vw":9.043901},{"c":9.04,"h":9.0446,"l":9.04,"n":4,"o":9.0446,"t":"2026-10-22T12:25:00Z","v":1125,"vw":9.044053},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-10-22T12:30:00Z","v":775,"vw":9.05},{"c":9.17,"h":9.17,"l":9.14,"n":18,"o":9.14,"t":"2026-10-22T12:35:00Z","v":2491,"vw":9.155462},{"c":9.1997,"h":9.21,"l":9.16,"n":34,"o":9.17,"t":"2026-10-22T12:40:00Z","v":11675,"vw":9.196844},{"c":9.16,"h":9.2,"l":9.16,"n":37,"o":9.2,"t":"2026-10-22T12:45:00Z","v":9326,"vw":9.196809},{"c":9.1354,"h":9.17,"l":9.13,"n":7,"o":9.17,"t":"2026-10-22T12:50:00Z","v":19788,"vw":9.163796},{"c":9.13,"h":9.15,"l":9.12,"n":45,"o":9.13,"t":"2026-10-22T12:55:00Z","v":8148,"vw":9.128528},{"c":9.14,"h":9.14,"l":9.13,"n":17,"o":9.13,"t":"2026-10-22T13:00:00Z","v":4773,"vw":9.139042},{"c":9.14,"h":9.14,"l":9.14,"n":4,"o":9.14,"t":"2026-10-22T13:05:00Z","v":418,"vw":9.14},{"c":9.17,"h":9.19,"l":9.17,"n":34,"o":9.18,"t":"2026-10-22T13:10:00Z","v":6694,"vw":9.173527},{"c":9.18,"h":9.18,"l":9.13,"n":125,"o":9.16,"t":"2026-10-22T13:15:00Z","v":37605,"vw":9.166943},{"c":9.17,"h":9.2,"l":9.14,"n":146,"o":9.18,"t":"2026-10-22T13:20:00Z","v":28145,"vw":9.170645},{"c":9.13,"h":9.23,"l":9.13,"n":135,"o":9.15,"t":"2026-10-22T13:25:00Z","v":40492,"vw":9.202828},{"c":9.33,"h":9.37,"l":9.08,"n":1137,"o":9.16,"t":"2026-10-22T13:30:00Z","v":260712,"vw":9.203063},{"c":9.28,"h":9.33,"l":9.13,"n":1186,"o":9.33,"t":"2026-10-22T13:35:00Z","v":216607,"vw":9.224534},{"c":9.445,"h":9.51,"l":9.29,"n":1197,"o":9.29,"t":"2026-10-22T13:40:00Z","v":298037,"vw":9.429137},{"c":9.425,"h":9.435,"l":9.2729,"n":1157,"o":9.435,"t":"2026-10-22T13:45:00Z","v":222191,"vw":9.363293},{"c":9.3923,"h":9.435,"l":9.35,"n":504,"o":9.42,"t":"2026-10-22T13:50:00Z","v":90129,"vw":9.38826},{"c":9.38,"h":9.385,"l":9.32,"n":315,"o":9.385,"t":"2026-10-22T13:55:00Z","v":78931,"vw":9.35381},{"c":9.36,"h":9.37,"l":9.26,"n":482,"o":9.37,"t":"2026-10-22T14:00:00Z","v":92663,"vw":9.315869},{"c":9.23,"h":9.36,"l":9.2,"n":432,"o":9.36,"t":"2026-10-22T14:05:00Z","v":181324,"vw":9.238146},{"c":9.27,"h":9.3,"l":9.21,"n":399,"o":9.225,"t":"2026-10-22T14:10:00Z","v":106014,"vw":9.272825},{"c":9.26,"h":9.2899,"l":9.235,"n":263,"o":9.27,"t":"2026-10-22T14:15:00Z","v":61227,"vw":9.260983},{"c":9.29,"h":9.29,"l":9.235,"n":408,"o":9.26,"t":"2026-10-22T14:20:00Z","v":106552,"vw":9.258995},{"c":9.245,"h":9.3,"l":9.215,"n":247,"o":9.29,"t":"2026-10-22T14:25:00Z","v":58184,"vw":9.251709},{"c":9.25,"h":9.26,"l":9.21,"n":341,"o":9.245,"t":"2026-10-22T14:30:00Z","v":71621,"vw":9.240561},{"c":9.23,"h":9.25,"l":9.195,"n":236,"o":9.25,"t":"2026-10-22T14:35:00Z","v":64112,"vw":9.218843},{"c":9.23,"h":9.2599,"l":9.215,"n":270,"o":9.25,"t":"2026-10-22T14:40:00Z","v":56435,"vw":9.240819},{"c":9.28,"h":9.2805,"l":9.2397,"n":284,"o":9.24,"t":"2026-10-22T14:45:00Z","v":64700,"vw":9.256327},{"c":9.3199,"h":9.32,"l":9.271,"n":156,"o":9.28,"t":"2026-10-22T14:50:00Z","v":46628,"vw":9.29141},{"c":9.4801,"h":9.4801,"l":9.31,"n":232,"o":9.32,"t":"2026-10-22T14:55:00Z","v":107348,"vw":9.370799},{"c":9.4783,"h":9.5178,"l":9.46,"n":429,"o":9.4803,"t":"2026-10-22T15:00:00Z","v":155279,"vw":9.488705},{"c":9.475,"h":9.499,"l":9.445,"n":168,"o":9.475,"t":"2026-10-22T15:05:00Z","v":62065,"vw":9.468295},{"c":9.45,"h":9.495,"l":9.4318,"n":179,"o":9.48,"t":"2026-10-22T15:10:00Z","v":38398,"vw":9.45771},{"c":9.44,"h":9.455,"l":9.4,"n":235,"o":9.44,"t":"2026-10-22T15:15:00Z","v":60500,"vw":9.426338},{"c":9.46,"h":9.47,"l":9.41,"n":211,"o":9.45,"t":"2026-10-22T15:20:00Z","v":45059,"vw":9.44532},{"c":9.51,"h":9.51,"l":9.44,"n":184,"o":9.47,"t":"2026-10-22T15:25:00Z","v":48163,"vw":9.489743},{"c":9.5,"h":9.515,"l":9.47,"n":133,"o":9.51,"t":"2026-10-22T15:30:00Z","v":29828,"vw":9.492015},{"c":9.44,"h":9.495,"l":9.42,"n":164,"o":9.495,"t":"2026-10-22T15:35:00Z","v":80672,"vw":9.447219},{"c":9.44,"h":9.445,"l":9.4,"n":264,"o":9.44,"t":"2026-10-22T15:40:00Z","v":74339,"vw":9.41805},{"c":9.45,"h":9.45,"l":9.435,"n":95,"o":9.44,"t":"2026-10-22T15:45:00Z","v":35093,"vw":9.443408},{"c":9.47,"h":9.485,"l":9.45,"n":130,"o":9.45,"t":"2026-10-22T15:50:00Z","v":34130,"vw":9.473525},{"c":9.475,"h":9.495,"l":9.465,"n":121,"o":9.47,"t":"2026-10-22T15:55:00Z","v":52951,"vw":9.4886},{"c":9.45,"h":9.495,"l":9.425,"n":392,"o":9.49,"t":"2026-10-22T16:00:00Z","v":125210,"vw":9.449192},{"c":9.49,"h":9.495,"l":9.415,"n":546,"o":9.45,"t":"2026-10-22T16:05:00Z","v":129273,"vw":9.458958},{"c":9.42,"h":9.4902,"l":9.42,"n":64,"o":9.485,"t":"2026-10-22T16:10:00Z","v":21696,"vw":9.469705},{"c":9.47,"h":9.48,"l":9.42,"n":74,"o":9.42,"t":"2026-10-22T16:15:00Z","v":19950,"vw":9.458088},{"c":9.49,"h":9.495,"l":9.4599,"n":69,"o":9.47,"t":"2026-10-22T16:20:00Z","v":17288,"vw":9.473164},{"c":9.5202,"h":9.53,"l":9.49,"n":103,"o":9.49,"t":"2026-10-22T16:25:00Z","v":49933,"vw":9.5018},{"c":9.52,"h":9.54,"l":9.4999,"n":113,"o":9.52,"t":"2026-10-22T16:30:00Z","v":38598,"vw":9.514803},{"c":9.43,"h":9.5224,"l":9.43,"n":155,"o":9.5224,"t":"2026-10-22T16:35:00Z","v":63278,"vw":9.470124},{"c":9.4,"h":9.4477,"l":9.385,"n":106,"o":9.43,"t":"2026-10-22T16:40:00Z","v":41952,"vw":9.418868},{"c":9.35,"h":9.42,"l":9.33,"n":143,"o":9.41,"t":"2026-10-22T16:45:00Z","v":32710,"vw":9.368462},{"c":9.3801,"h":9.3801,"l":9.32,"n":160,"o":9.3303,"t":"2026-10-22T16:50:00Z","v":38007,"vw":9.336246},{"c":9.4023,"h":9.41,"l":9.38,"n":57,"o":9.38,"t":"2026-10-22T16:55:00Z","v":8764,"vw":9.401366},{"c":9.33,"h":9.405,"l":9.33,"n":69,"o":9.4025,"t":"2026-10-22T17:00:00Z","v":9813,"vw":9.361144},{"c":9.34,"h":9.3699,"l":9.335,"n":57,"o":9.345,"t":"2026-10-22T17:05:00Z","v":9401,"vw":9.352932},{"c":9.335,"h":9.3402,"l":9.32,"n":50,"o":9.34,"t":"2026-10-22T17:10:00Z","v":17027,"vw":9.329806},{"c":9.36,"h":9.36,"l":9.34,"n":94,"o":9.34,"t":"2026-10-22T17:15:00Z","v":34797,"vw":9.355416},{"c":9.36,"h":9.365,"l":9.34,"n":50,"o":9.3477,"t":"2026-10-22T17:20:00Z","v":12573,"vw":9.352269},{"c":9.3702,"h":9.3702,"l":9.34,"n":35,"o":9.36,"t":"2026-10-22T17:25:00Z","v":8347,"vw":9.360266},{"c":9.445,"h":9.45,"l":9.37,"n":87,"o":9.37,"t":"2026-10-22T17:30:00Z","v":23533,"vw":9.402619},{"c":9.42,"h":9.44,"l":9.4028,"n":57,"o":9.44,"t":"2026-10-22T17:35:00Z","v":18340,"vw":9.425425},{"c":9.5,"h":9.5,"l":9.405,"n":66,"o":9.42,"t":"2026-10-22T17:40:00Z","v":18608,"vw":9.444305},{"c":9.51,"h":9.528,"l":9.5,"n":92,"o":9.5,"t":"2026-10-22T17:45:00Z","v":28293,"vw":9.511317},{"c":9.5001,"h":9.515,"l":9.49,"n":54,"o":9.51,"t":"2026-10-22T17:50:00Z","v":8352,"vw":9.502586},{"c":9.5,"h":9.5202,"l":9.495,"n":50,"o":9.52,"t":"2026-10-22T17:55:00Z","v":9618,"vw":9.506886},{"c":9.425,"h":9.505,"l":9.4,"n":108,"o":9.495,"t":"2026-10-22T18:00:00Z","v":37127,"vw":9.442947},{"c":9.443,"h":9.465,"l":9.43,"n":63,"o":9.43,"t":"2026-10-22T18:05:00Z","v":19934,"vw":9.445499},{"c":9.445,"h":9.47,"l":9.4301,"n":78,"o":9.445,"t":"2026-10-22T18:10:00Z","v":57257,"vw":9.447443},{"c":9.445,"h":9.445,"l":9.43,"n":42,"o":9.44,"t":"2026-10-22T18:15:00Z","v":6691,"vw":9.43629},{"c":9.47,"h":9.49,"l":9.44,"n":93,"o":9.44,"t":"2026-10-22T18:20:00Z","v":44510,"vw":9.471802},{"c":9.43,"h":9.48,"l":9.4274,"n":39,"o":9.48,"t":"2026-10-22T18:25:00Z","v":7933,"vw":9.452608},{"c":9.38,"h":9.4301,"l":9.38,"n":100,"o":9.43,"t":"2026-10-22T18:30:00Z","v":23637,"vw":9.395059},{"c":9.38,"h":9.38,"l":9.3439,"n":83,"o":9.375,"t":"2026-10-22T18:35:00Z","v":22387,"vw":9.369376},{"c":9.385,"h":9.3899,"l":9.365,"n":69,"o":9.3698,"t":"2026-10-22T18:40:00Z","v":18132,"vw":9.374039},{"c":9.34,"h":9.39,"l":9.34,"n":94,"o":9.38,"t":"2026-10-22T18:45:00Z","v":36027,"vw":9.367001},{"c":9.37,"h":9.375,"l":9.35,"n":88,"o":9.35,"t":"2026-10-22T18:50:00Z","v":27463,"vw":9.365667},{"c":9.43,"h":9.44,"l":9.3701,"n":83,"o":9.3701,"t":"2026-10-22T18:55:00Z","v":16745,"vw":9.415548},{"c":9.43,"h":9.43,"l":9.415,"n":39,"o":9.425,"t":"2026-10-22T19:00:00Z","v":8551,"vw":9.421621},{"c":9.4377,"h":9.46,"l":9.435,"n":23,"o":9.44,"t":"2026-10-22T19:05:00Z","v":5981,"vw":9.443843},{"c":9.48,"h":9.49,"l":9.41,"n":72,"o":9.44,"t":"2026-10-22T19:10:00Z","v":19422,"vw":9.454252},{"c":9.515,"h":9.5202,"l":9.47,"n":145,"o":9.49,"t":"2026-10-22T19:15:00Z","v":131063,"vw":9.501921},{"c":9.475,"h":9.53,"l":9.475,"n":52,"o":9.52,"t":"2026-10-22T19:20:00Z","v":21884,"vw":9.512955},{"c":9.4685,"h":9.4924,"l":9.4685,"n":76,"o":9.48,"t":"2026-10-22T19:25:00Z","v":26049,"vw":9.481056},{"c":9.4402,"h":9.485,"l":9.4402,"n":39,"o":9.47,"t":"2026-10-22T19:30:00Z","v":9538,"vw":9.460463},{"c":9.4,"h":9.44,"l":9.38,"n":80,"o":9.435,"t":"2026-10-22T19:35:00Z","v":21990,"vw":9.40989},{"c":9.42,"h":9.43,"l":9.39,"n":57,"o":9.4,"t":"2026-10-22T19:40:00Z","v":12559,"vw":9.409162},{"c":9.43,"h":9.43,"l":9.335,"n":157,"o":9.415,"t":"2026-10-22T19:45:00Z","v":72751,"vw":9.396323},{"c":9.405,"h":9.435,"l":9.39,"n":69,"o":9.43,"t":"2026-10-22T19:50:00Z","v":19149,"vw":9.413394},{"c":9.48,"h":9.48,"l":9.405,"n":253,"o":9.4081,"t":"2026-10-22T19:55:00Z","v":93902,"vw":9.449952},{"c":9.52,"h":9.52,"l":9.44,"n":24,"o":9.48,"t":"2026-10-22T20:00:00Z","v":8508,"vw":9.485783},{"c":9.43,"h":9.44,"l":9.43,"n":53,"o":9.44,"t":"2026-10-22T20:10:00Z","v":910,"vw":9.43878},{"c":9.43,"h":9.43,"l":9.42,"n":10,"o":9.42,"t":"2026-10-22T20:15:00Z","v":884,"vw":9.421871},{"c":9.4,"h":9.42,"l":9.4,"n":33,"o":9.42,"t":"2026-10-22T20:20:00Z","v":6340,"vw":9.41031},{"c":9.4,"h":9.4,"l":9.37,"n":60,"o":9.38,"t":"2026-10-22T20:25:00Z","v":3665,"vw":9.380839},{"c":9.39,"h":9.4,"l":9.39,"n":8,"o":9.4,"t":"2026-10-22T20:30:00Z","v":409,"vw":9.39373},{"c":9.3807,"h":9.3807,"l":9.3807,"n":1,"o":9.3807,"t":"2026-10-22T20:35:00Z","v":270,"vw":9.3807},{"c":9.4,"h":9.42,"l":9.36,"n":18,"o":9.36,"t":"2026-10-22T20:45:00Z","v":2381,"vw":9.40421},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-22T20:50:00Z","v":425,"vw":9.4},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-22T20:55:00Z","v":2400,"vw":9.38},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-22T21:00:00Z","v":301,"vw":9.36},{"c":9.3662,"h":9.3993,"l":9.3662,"n":3,"o":9.3993,"t":"2026-10-22T21:05:00Z","v":6001,"vw":9.38275},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-22T21:10:00Z","v":325,"vw":9.38},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-22T21:40:00Z","v":155,"vw":9.35},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-22T21:45:00Z","v":110,"vw":9.43},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-22T22:05:00Z","v":150,"vw":9.34},{"c":9.3986,"h":9.3986,"l":9.36,"n":4,"o":9.36,"t":"2026-10-22T22:15:00Z","v":2160,"vw":9.396415},{"c":9.37,"h":9.37,"l":9.37,"n":11,"o":9.37,"t":"2026-10-22T22:40:00Z","v":1015,"vw":9.37},{"c":9.36,"h":9.36,"l":9.35,"n":5,"o":9.36,"t":"2026-10-22T22:45:00Z","v":1201,"vw":9.351987},{"c":9.3938,"h":9.3938,"l":9.3938,"n":1,"o":9.3938,"t":"2026-10-22T23:15:00Z","v":900,"vw":9.3938},{"c":9.36,"h":9.38,"l":9.36,"n":4,"o":9.375,"t":"2026-10-22T23:20:00Z","v":806,"vw":9.366875},{"c":9.38,"h":9.3985,"l":9.38,"n":13,"o":9.39,"t":"2026-10-22T23:25:00Z","v":29698,"vw":9.389893},{"c":9.3743,"h":9.39,"l":9.3743,"n":2,"o":9.39,"t":"2026-10-22T23:30:00Z","v":2501,"vw":9.377439},{"c":9.38,"h":9.38,"l":9.37,"n":4,"o":9.37,"t":"2026-10-22T23:35:00Z","v":614,"vw":9.378333},{"c":9.4376,"h":9.4376,"l":9.4,"n":11,"o":9.41,"t":"2026-10-22T23:40:00Z","v":1511,"vw":9.424071}],"history":[{"c":24.94,"h":25.41,"l":24.94,"n":21,"o":25.41,"t":"2025-07-15T04:00:00Z","v":1941,"vw":25.347075},{"c":25.2514,"h":25.27,"l":25.05,"n":47,"o":25.11,"t":"2025-07-16T04:00:00Z","v":1261,"vw":25.153889},{"c":24.8611,"h":25.15,"l":24.78,"n":53,"o":25.0284,"t":"2025-07-17T04:00:00Z","v":2379,"vw":24.994196},{"c":25.0155,"h":25.0155,"l":24.54,"n":79,"o":24.87,"t":"2025-07-18T04:00:00Z","v":11408,"vw":24.64569},{"c":24.9659,"h":25.38,"l":24.812,"n":199,"o":25.1392,"t":"2025-07-21T04:00:00Z","v":30146,"vw":24.996491},{"c":25.0613,"h":25.56,"l":24.9115,"n":121,"o":25.56,"t":"2025-07-22T04:00:00Z","v":10571,"vw":25.174218},{"c":24.756,"h":25.0599,"l":24.5377,"n":689,"o":24.5377,"t":"2025-07-23T04:00:00Z","v":75891,"vw":24.832271},{"c":26.8725,"h":29.0087,"l":26.04,"n":772,"o":28.72,"t":"2025-07-24T04:00:00Z","v":82706,"vw":27.212281},{"c":25.1853,"h":27.37,"l":25,"n":459,"o":27.37,"t":"2025-07-25T04:00:00Z","v":42712,"vw":25.53313},{"c":26.3,"h":26.56,"l":25.76,"n":248,"o":25.9,"t":"2025-07-28T04:00:00Z","v":29319,"vw":26.138775},{"c":26.4401,"h":27.15,"l":25.95,"n":248,"o":26.76,"t":"2025-07-29T04:00:00Z","v":30106,"vw":26.330668},{"c":25.6423,"h":26.73,"l":25.406,"n":137,"o":26.73,"t":"2025-07-30T04:00:00Z","v":22999,"vw":26.007352},{"c":23.7898,"h":25.2,"l":23.57,"n":328,"o":25.2,"t":"2025-07-31T04:00:00Z","v":30610,"vw":24.527233},{"c":22.3128,"h":22.9384,"l":22.275,"n":201,"o":22.68,"t":"2025-08-01T04:00:00Z","v":21868,"vw":22.611876},{"c":22.7616,"h":23.495,"l":22.5,"n":102,"o":23.495,"t":"2025-08-04T04:00:00Z","v":5887,"vw":22.862168},{"c":21.8425,"h":23.15,"l":21.8425,"n":145,"o":23.15,"t":"2025-08-05T04:00:00Z","v":6730,"vw":22.510465},{"c":22.1956,"h":22.1956,"l":21.8764,"n":101,"o":22.1,"t":"2025-08-06T04:00:00Z","v":14232,"vw":22.055602},{"c":20.5,"h":22.6586,"l":19.925,"n":451,"o":22.369,"t":"2025-08-07T04:00:00Z","v":56049,"vw":20.752},{"c":20.3329,"h":20.76,"l":19.77,"n":279,"o":20.6483,"t":"2025-08-08T04:00:00Z","v":29840,"vw":20.145072},{"c":19.7,"h":20.6,"l":19.33,"n":388,"o":20.43,"t":"2025-08-11T04:00:00Z","v":32102,"vw":19.953429},{"c":19.3929,"h":19.59,"l":18.87,"n":340,"o":19.41,"t":"2025-08-12T04:00:00Z","v":34571,"vw":19.369418},{"c":19.8647,"h":19.98,"l":19,"n":479,"o":19.61,"t":"2025-08-13T04:00:00Z","v":70264,"vw":19.6318},{"c":19.265,"h":19.75,"l":19.08,"n":362,"o":19.67,"t":"2025-08-14T04:00:00Z","v":33296,"vw":19.335693},{"c":19.9399,"h":19.98,"l":19.28,"n":402,"o":19.4948,"t":"2025-08-15T04:00:00Z","v":61134,"vw":19.720686},{"c":21.1096,"h":21.1096,"l":20.01,"n":585,"o":20.19,"t":"2025-08-18T04:00:00Z","v":105569,"vw":20.486133},{"c":20.8694,"h":21.42,"l":20.601,"n":444,"o":21.41,"t":"2025-08-19T04:00:00Z","v":122083,"vw":21.027775},{"c":21.0931,"h":21.38,"l":20.56,"n":257,"o":20.56,"t":"2025-08-20T04:00:00Z","v":43907,"vw":21.06472},{"c":20.4945,"h":20.77,"l":20.2501,"n":158,"o":20.77,"t":"2025-08-21T04:00:00Z","v":12363,"vw":20.54885},{"c":20.835,"h":21.3686,"l":20.0658,"n":214,"o":20.0658,"t":"2025-08-22T04:00:00Z","v":44560,"vw":20.975916},{"c":20.5469,"h":21.3,"l":20.4478,"n":190,"o":21.3,"t":"2025-08-25T04:00:00Z","v":36097,"vw":20.570963},{"c":19.8741,"h":20.4182,"l":19.41,"n":372,"o":20.27,"t":"2025-08-26T04:00:00Z","v":69358,"vw":19.79966},{"c":21,"h":21,"l":20.25,"n":314,"o":20.25,"t":"2025-08-27T04:00:00Z","v":51702,"vw":20.672971},{"c":22.7728,"h":23.03,"l":20.95,"n":638,"o":21.18,"t":"2025-08-28T04:00:00Z","v":132832,"vw":22.027913},{"c":22.1511,"h":22.9225,"l":21.88,"n":258,"o":22.7529,"t":"2025-08-29T04:00:00Z","v":51613,"vw":22.106026},{"c":21.9037,"h":21.95,"l":21.2017,"n":161,"o":21.66,"t":"2025-09-02T04:00:00Z","v":28542,"vw":21.398188},{"c":22.3,"h":22.3,"l":21.5,"n":115,"o":21.9,"t":"2025-09-03T04:00:00Z","v":23284,"vw":21.683139},{"c":21.2155,"h":21.58,"l":20.29,"n":316,"o":21.58,"t":"2025-09-04T04:00:00Z","v":58174,"vw":20.992091},{"c":21.9,"h":22.0299,"l":21.341,"n":129,"o":21.69,"t":"2025-09-05T04:00:00Z","v":13291,"vw":21.616632},{"c":23.01,"h":23.4,"l":21.9,"n":253,"o":21.9,"t":"2025-09-08T04:00:00Z","v":48463,"vw":22.720976},{"c":22.9824,"h":23.72,"l":22.62,"n":130,"o":23.72,"t":"2025-09-09T04:00:00Z","v":13229,"vw":23.035893},{"c":22.61,"h":23.4781,"l":22.2394,"n":215,"o":23.4781,"t":"2025-09-10T04:00:00Z","v":29105,"vw":22.813572},{"c":23.1343,"h":23.22,"l":22.31,"n":136,"o":22.31,"t":"2025-09-11T04:00:00Z","v":13092,"vw":23.058693},{"c":22.65,"h":23.22,"l":22.5117,"n":155,"o":23.22,"t":"2025-09-12T04:00:00Z","v":22779,"vw":22.889745},{"c":23.4605,"h":23.96,"l":22.69,"n":259,"o":22.8826,"t":"2025-09-15T04:00:00Z","v":58812,"vw":23.433299},{"c":22.735,"h":23.178,"l":22.6,"n":225,"o":23.14,"t":"2025-09-16T04:00:00Z","v":21583,"vw":22.779589},{"c":23.6433,"h":23.9057,"l":22.96,"n":149,"o":23.3,"t":"2025-09-17T04:00:00Z","v":26809,"vw":23.406705},{"c":23.405,"h":24.191,"l":23.22,"n":214,"o":24.15,"t":"2025-09-18T04:00:00Z","v":31106,"vw":23.694249},{"c":24.1874,"h":24.3388,"l":23.51,"n":259,"o":23.51,"t":"2025-09-19T04:00:00Z","v":33377,"vw":24.147866},{"c":23.415,"h":24.39,"l":22.63,"n":264,"o":24.39,"t":"2025-09-22T04:00:00Z","v":35728,"vw":23.191896},{"c":22.4959,"h":23.78,"l":22.4001,"n":252,"o":23.78,"t":"2025-09-23T04:00:00Z","v":48083,"vw":22.898416},{"c":22.86,"h":24.6,"l":22.6429,"n":331,"o":23.98,"t":"2025-09-24T04:00:00Z","v":60824,"vw":23.637596},{"c":22.23,"h":22.25,"l":21.79,"n":278,"o":22,"t":"2025-09-25T04:00:00Z","v":58359,"vw":22.072165},{"c":22.86,"h":22.88,"l":21.81,"n":201,"o":21.81,"t":"2025-09-26T04:00:00Z","v":36179,"vw":22.409492},{"c":23.0137,"h":23.6899,"l":23.0137,"n":162,"o":23.37,"t":"2025-09-29T04:00:00Z","v":27836,"vw":23.513227},{"c":22.04,"h":23.06,"l":21.34,"n":356,"o":23.06,"t":"2025-09-30T04:00:00Z","v":23349,"vw":21.863373},{"c":21.585,"h":22.68,"l":20.68,"n":357,"o":21.63,"t":"2025-10-01T04:00:00Z","v":32299,"vw":21.471441},{"c":21.5342,"h":22.03,"l":21,"n":193,"o":22.03,"t":"2025-10-02T04:00:00Z","v":32089,"vw":21.301829},{"c":21.7,"h":22,"l":21.43,"n":179,"o":22,"t":"2025-10-03T04:00:00Z","v":25083,"vw":21.750411},{"c":21.655,"h":22.4,"l":20.85,"n":323,"o":21.32,"t":"2025-10-06T04:00:00Z","v":30913,"vw":21.590307},{"c":21.35,"h":21.6318,"l":20.75,"n":302,"o":21.6318,"t":"2025-10-07T04:00:00Z","v":32835,"vw":21.028527},{"c":21.6525,"h":21.95,"l":21.41,"n":163,"o":21.56,"t":"2025-10-08T04:00:00Z","v":12772,"vw":21.697255},{"c":21.83,"h":22.0043,"l":20.76,"n":215,"o":21,"t":"2025-10-09T04:00:00Z","v":35804,"vw":21.736129},{"c":20.4845,"h":22.24,"l":20.44,"n":444,"o":22.07,"t":"2025-10-10T04:00:00Z","v":56831,"vw":21.230368},{"c":22.0689,"h":22.1799,"l":20.71,"n":220,"o":20.71,"t":"2025-10-13T04:00:00Z","v":28690,"vw":21.876654},{"c":21.5205,"h":22,"l":20.9508,"n":140,"o":21.39,"t":"2025-10-14T04:00:00Z","v":9320,"vw":21.519543},{"c":21.3,"h":22.34,"l":21,"n":219,"o":22.34,"t":"2025-10-15T04:00:00Z","v":37702,"vw":21.689972},{"c":20.88,"h":22.2319,"l":20.3187,"n":203,"o":22,"t":"2025-10-16T04:00:00Z","v":37340,"vw":21.815004},{"c":21.0102,"h":21.21,"l":20.64,"n":96,"o":20.64,"t":"2025-10-17T04:00:00Z","v":18320,"vw":21.027832},{"c":21.69,"h":21.8,"l":21.27,"n":147,"o":21.35,"t":"2025-10-20T04:00:00Z","v":31354,"vw":21.494064},{"c":22.8129,"h":23,"l":21.5768,"n":276,"o":21.875,"t":"2025-10-21T04:00:00Z","v":29619,"vw":22.642952},{"c":22.718,"h":23.2066,"l":22.1905,"n":208,"o":22.498,"t":"2025-10-22T04:00:00Z","v":37815,"vw":22.510333},{"c":22.7363,"h":22.76,"l":22.1,"n":124,"o":22.76,"t":"2025-10-23T04:00:00Z","v":8239,"vw":22.442067},{"c":22.1617,"h":22.8,"l":21.94,"n":252,"o":22.74,"t":"2025-10-24T04:00:00Z","v":39754,"vw":22.477299},{"c":23.1615,"h":23.38,"l":22.68,"n":589,"o":23.38,"t":"2025-10-27T04:00:00Z","v":101331,"vw":23.037288},{"c":22.861,"h":23.55,"l":22.6,"n":478,"o":23.51,"t":"2025-10-28T04:00:00Z","v":112928,"vw":22.980196},{"c":21.6,"h":22.85,"l":21.31,"n":1822,"o":22.85,"t":"2025-10-29T04:00:00Z","v":300655,"vw":21.830774},{"c":22.6,"h":23.7021,"l":20.4101,"n":1292,"o":22.19,"t":"2025-10-30T04:00:00Z","v":211657,"vw":22.871338},{"c":21.6701,"h":22.7,"l":20.98,"n":577,"o":22.7,"t":"2025-10-31T04:00:00Z","v":57947,"vw":21.722133},{"c":21.2719,"h":21.99,"l":20.0662,"n":413,"o":21.99,"t":"2025-11-03T05:00:00Z","v":58352,"vw":20.78176},{"c":20.3,"h":21.05,"l":19.3,"n":406,"o":20.99,"t":"2025-11-04T05:00:00Z","v":41272,"vw":20.308604},{"c":19.95,"h":20.3865,"l":19.46,"n":246,"o":19.75,"t":"2025-11-05T05:00:00Z","v":30239,"vw":19.92215},{"c":18.71,"h":19.8253,"l":18.6,"n":361,"o":19.41,"t":"2025-11-06T05:00:00Z","v":46579,"vw":19.057839},{"c":18.9558,"h":19.18,"l":18.01,"n":153,"o":18.52,"t":"2025-11-07T05:00:00Z","v":20848,"vw":18.20671},{"c":19.1469,"h":19.53,"l":18.47,"n":219,"o":19.53,"t":"2025-11-10T05:00:00Z","v":47307,"vw":18.874734},{"c":18.9058,"h":19.2391,"l":18.8,"n":128,"o":19.2,"t":"2025-11-11T05:00:00Z","v":22508,"vw":19.155559},{"c":18.9753,"h":19.49,"l":18.49,"n":110,"o":19.49,"t":"2025-11-12T05:00:00Z","v":7745,"vw":18.756853},{"c":18.3088,"h":19.12,"l":18.09,"n":135,"o":19.12,"t":"2025-11-13T05:00:00Z","v":21197,"vw":18.210442},{"c":18.3221,"h":19.07,"l":18.0761,"n":107,"o":18.0761,"t":"2025-11-14T05:00:00Z","v":7205,"vw":18.471631},{"c":17.7148,"h":18.39,"l":17.54,"n":136,"o":18.27,"t":"2025-11-17T05:00:00Z","v":11710,"vw":17.986172},{"c":17.039,"h":17.45,"l":16.65,"n":285,"o":16.985,"t":"2025-11-18T05:00:00Z","v":19493,"vw":17.013342},{"c":16.885,"h":17.17,"l":16.61,"n":115,"o":16.63,"t":"2025-11-19T05:00:00Z","v":12719,"vw":16.919121},{"c":16.2495,"h":17.4,"l":16.17,"n":160,"o":17.27,"t":"2025-11-20T05:00:00Z","v":27394,"vw":16.846279},{"c":16.8156,"h":17.0491,"l":16.16,"n":137,"o":16.4046,"t":"2025-11-21T05:00:00Z","v":15707,"vw":16.453308},{"c":16.9722,"h":17.29,"l":16.4126,"n":153,"o":17.29,"t":"2025-11-24T05:00:00Z","v":31030,"vw":16.739751},{"c":17.1656,"h":17.46,"l":16.67,"n":99,"o":16.73,"t":"2025-11-25T05:00:00Z","v":20338,"vw":17.311711},{"c":16.2937,"h":17.13,"l":16.176,"n":348,"o":16.82,"t":"2025-11-26T05:00:00Z","v":40289,"vw":16.468205},{"c":16.6124,"h":16.76,"l":16.35,"n":90,"o":16.35,"t":"2025-11-28T05:00:00Z","v":6889,"vw":16.550445},{"c":17.0528,"h":17.18,"l":16.11,"n":226,"o":16.51,"t":"2025-12-01T05:00:00Z","v":30719,"vw":16.921151},{"c":17.1612,"h":17.428,"l":17.16,"n":105,"o":17.3,"t":"2025-12-02T05:00:00Z","v":15857,"vw":17.275689},{"c":17.5515,"h":17.5515,"l":16.88,"n":189,"o":16.88,"t":"2025-12-03T05:00:00Z","v":60738,"vw":17.326971},{"c":17.6628,"h":17.91,"l":17.36,"n":169,"o":17.8,"t":"2025-12-04T05:00:00Z","v":47636,"vw":17.641773},{"c":18.59,"h":18.59,"l":17.69,"n":249,"o":17.7,"t":"2025-12-05T05:00:00Z","v":23654,"vw":18.188658},{"c":18.56,"h":19.0365,"l":18.18,"n":452,"o":18.71,"t":"2025-12-08T05:00:00Z","v":12166,"vw":18.439124},{"c":18.21,"h":18.555,"l":18.2,"n":113,"o":18.49,"t":"2025-12-09T05:00:00Z","v":8642,"vw":18.349001},{"c":18.3049,"h":18.65,"l":18.16,"n":126,"o":18.16,"t":"2025-12-10T05:00:00Z","v":13863,"vw":18.53953},{"c":18.86,"h":19.23,"l":18.456,"n":193,"o":18.456,"t":"2025-12-11T05:00:00Z","v":16870,"vw":18.860881},{"c":18.839,"h":19.19,"l":18.34,"n":99,"o":19.19,"t":"2025-12-12T05:00:00Z","v":6641,"vw":18.676038},{"c":14.438,"h":16.27,"l":14.26,"n":1077,"o":16.27,"t":"2025-12-15T05:00:00Z","v":108086,"vw":14.930118},{"c":15,"h":15.18,"l":14.64,"n":565,"o":14.6404,"t":"2025-12-16T05:00:00Z","v":52957,"vw":14.903854},{"c":15.034,"h":16.05,"l":15.01,"n":556,"o":15.02,"t":"2025-12-17T05:00:00Z","v":56581,"vw":15.596334},{"c":14.4011,"h":15.34,"l":14.02,"n":685,"o":15,"t":"2025-12-18T05:00:00Z","v":135513,"vw":14.252784},{"c":14.729,"h":14.9,"l":14.4,"n":430,"o":14.422,"t":"2025-12-19T05:00:00Z","v":38065,"vw":14.72548},{"c":15.0336,"h":15.1499,"l":14.4,"n":568,"o":14.95,"t":"2025-12-22T05:00:00Z","v":33702,"vw":14.812791},{"c":14.5798,"h":15.16,"l":14.08,"n":947,"o":15.16,"t":"2025-12-23T05:00:00Z","v":85863,"vw":14.468875},{"c":14.285,"h":14.69,"l":14.15,"n":184,"o":14.69,"t":"2025-12-24T05:00:00Z","v":19023,"vw":14.326578},{"c":14.445,"h":14.59,"l":14.17,"n":280,"o":14.29,"t":"2025-12-26T05:00:00Z","v":25984,"vw":14.351443},{"c":14.5772,"h":14.72,"l":14.18,"n":412,"o":14.18,"t":"2025-12-29T05:00:00Z","v":27098,"vw":14.492137},{"c":14.54,"h":14.71,"l":14.4,"n":266,"o":14.71,"t":"2025-12-30T05:00:00Z","v":29654,"vw":14.502229},{"c":14.32,"h":14.54,"l":14.2,"n":525,"o":14.35,"t":"2025-12-31T05:00:00Z","v":51209,"vw":14.374818},{"c":13.2045,"h":14.15,"l":12.9,"n":975,"o":14.15,"t":"2026-01-02T05:00:00Z","v":98388,"vw":13.247509},{"c":13.2389,"h":13.61,"l":12.97,"n":366,"o":13.27,"t":"2026-01-05T05:00:00Z","v":66523,"vw":13.320605},{"c":13.54,"h":13.569,"l":13.15,"n":257,"o":13.16,"t":"2026-01-06T05:00:00Z","v":61302,"vw":13.394073},{"c":13.8025,"h":14.0699,"l":13.1349,"n":255,"o":13.63,"t":"2026-01-07T05:00:00Z","v":38702,"vw":13.746307},{"c":13.02,"h":13.58,"l":12.9384,"n":568,"o":13.5,"t":"2026-01-08T05:00:00Z","v":56565,"vw":13.156148},{"c":12.12,"h":13.13,"l":12.07,"n":1863,"o":13.13,"t":"2026-01-09T05:00:00Z","v":260878,"vw":12.337927},{"c":12.35,"h":12.49,"l":12.05,"n":490,"o":12.24,"t":"2026-01-12T05:00:00Z","v":63182,"vw":12.250863},{"c":11.58,"h":12.55,"l":11.34,"n":1318,"o":12.36,"t":"2026-01-13T05:00:00Z","v":340388,"vw":11.654745},{"c":11,"h":11.57,"l":10.6,"n":1347,"o":11.57,"t":"2026-01-14T05:00:00Z","v":217603,"vw":10.959083},{"c":10.4,"h":11.14,"l":10.16,"n":1434,"o":11,"t":"2026-01-15T05:00:00Z","v":222810,"vw":10.540507},{"c":9.82,"h":10.34,"l":9.67,"n":1920,"o":10.34,"t":"2026-01-16T05:00:00Z","v":452609,"vw":9.885967},{"c":9.39,"h":9.93,"l":9.37,"n":1947,"o":9.8,"t":"2026-01-20T05:00:00Z","v":477969,"vw":9.665845},{"c":9.32,"h":9.86,"l":9.18,"n":1292,"o":9.86,"t":"2026-01-21T05:00:00Z","v":353910,"vw":9.40802},{"c":9.9,"h":9.91,"l":9.36,"n":1173,"o":9.54,"t":"2026-01-22T05:00:00Z","v":294414,"vw":9.687496},{"c":10.59,"h":10.68,"l":9.9,"n":1294,"o":9.98,"t":"2026-01-23T05:00:00Z","v":290020,"vw":10.436009},{"c":11.01,"h":11.15,"l":10.64,"n":1443,"o":10.9,"t":"2026-01-26T05:00:00Z","v":290045,"vw":10.904347},{"c":10.35,"h":11.07,"l":10.2006,"n":1751,"o":11,"t":"2026-01-27T05:00:00Z","v":294977,"vw":10.456735},{"c":10.06,"h":10.6717,"l":9.93,"n":4688,"o":10.49,"t":"2026-01-28T05:00:00Z","v":1176791,"vw":10.239426},{"c":8,"h":8.34,"l":7.4711,"n":9444,"o":8.34,"t":"2026-01-29T05:00:00Z","v":2813920,"vw":7.763227},{"c":7.98,"h":8.25,"l":7.8795,"n":2684,"o":8.03,"t":"2026-01-30T05:00:00Z","v":785983,"vw":8.081079},{"c":8.15,"h":8.635,"l":7.95,"n":1869,"o":8.29,"t":"2026-02-02T05:00:00Z","v":781020,"vw":8.368319},{"c":7,"h":7.8,"l":6.8001,"n":4020,"o":7.8,"t":"2026-02-03T05:00:00Z","v":1296968,"vw":7.02031},{"c":7.18,"h":7.18,"l":6.455,"n":2776,"o":6.72,"t":"2026-02-04T05:00:00Z","v":885672,"vw":6.847965},{"c":6.09,"h":7.28,"l":5.97,"n":3159,"o":7.03,"t":"2026-02-05T05:00:00Z","v":808164,"vw":6.540982},{"c":5.84,"h":6.235,"l":5.66,"n":4197,"o":5.99,"t":"2026-02-06T05:00:00Z","v":1332870,"vw":5.887556},{"c":6.2,"h":6.25,"l":5.55,"n":3703,"o":5.8,"t":"2026-02-09T05:00:00Z","v":1601934,"vw":6.006909},{"c":6.55,"h":6.81,"l":6.36,"n":3867,"o":6.42,"t":"2026-02-10T05:00:00Z","v":1628699,"vw":6.607185},{"c":5.8,"h":6.52,"l":5.66,"n":5861,"o":6.52,"t":"2026-02-11T05:00:00Z","v":1908471,"vw":5.823802},{"c":6.12,"h":6.1289,"l":5.63,"n":3330,"o":6.01,"t":"2026-02-12T05:00:00Z","v":1217536,"vw":5.913173},{"c":6.51,"h":6.6,"l":6.24,"n":3410,"o":6.27,"t":"2026-02-13T05:00:00Z","v":1304430,"vw":6.471099},{"c":6.4,"h":6.97,"l":6.14,"n":3983,"o":6.79,"t":"2026-02-17T05:00:00Z","v":1598868,"vw":6.41393},{"c":6.56,"h":6.68,"l":6.11,"n":2510,"o":6.375,"t":"2026-02-18T05:00:00Z","v":836446,"vw":6.489453},{"c":6.56,"h":6.79,"l":6.41,"n":2147,"o":6.56,"t":"2026-02-19T05:00:00Z","v":897840,"vw":6.616658},{"c":6.21,"h":6.5605,"l":6.12,"n":2217,"o":6.4,"t":"2026-02-20T05:00:00Z","v":914984,"vw":6.267382},{"c":5.74,"h":5.93,"l":5.57,"n":5030,"o":5.9,"t":"2026-02-23T05:00:00Z","v":1324784,"vw":5.654298},{"c":5.95,"h":6.3,"l":5.73,"n":3458,"o":5.84,"t":"2026-02-24T05:00:00Z","v":1312723,"vw":6.077473},{"c":6.14,"h":6.2,"l":5.68,"n":3767,"o":5.85,"t":"2026-02-25T05:00:00Z","v":1149984,"vw":6.030595},{"c":6.73,"h":6.825,"l":6.415,"n":6589,"o":6.45,"t":"2026-02-26T05:00:00Z","v":1852618,"vw":6.662108},{"c":6.57,"h":6.65,"l":6.07,"n":4002,"o":6.12,"t":"2026-02-27T05:00:00Z","v":1349874,"vw":6.41136},{"c":6.69,"h":6.93,"l":6.21,"n":3471,"o":6.26,"t":"2026-03-02T05:00:00Z","v":765472,"vw":6.755297},{"c":7.2,"h":7.42,"l":6.5,"n":4287,"o":6.51,"t":"2026-03-03T05:00:00Z","v":1095820,"vw":7.065676},{"c":7.29,"h":7.445,"l":7.04,"n":3212,"o":7.12,"t":"2026-03-04T05:00:00Z","v":868642,"vw":7.259382},{"c":8.13,"h":8.32,"l":7.28,"n":6804,"o":7.35,"t":"2026-03-05T05:00:00Z","v":1444127,"vw":8.10484},{"c":8.64,"h":8.67,"l":8.15,"n":5683,"o":8.15,"t":"2026-03-06T05:00:00Z","v":1530852,"vw":8.487275},{"c":8.29,"h":8.93,"l":8.22,"n":4719,"o":8.46,"t":"2026-03-09T04:00:00Z","v":1121742,"vw":8.463432},{"c":7.58,"h":8.2,"l":7.3101,"n":7278,"o":8.2,"t":"2026-03-10T04:00:00Z","v":1813512,"vw":7.646475},{"c":7.45,"h":7.86,"l":7.18,"n":4003,"o":7.57,"t":"2026-03-11T04:00:00Z","v":995896,"vw":7.450996},{"c":7.07,"h":7.63,"l":7.0215,"n":3033,"o":7.37,"t":"2026-03-12T04:00:00Z","v":726886,"vw":7.287638},{"c":7.1659,"h":7.45,"l":6.93,"n":3568,"o":7.06,"t":"2026-03-13T04:00:00Z","v":908517,"vw":7.1419},{"c":7.33,"h":7.609,"l":7.2,"n":1723,"o":7.56,"t":"2026-03-16T04:00:00Z","v":594424,"vw":7.354161},{"c":7.56,"h":7.835,"l":7.23,"n":2604,"o":7.33,"t":"2026-03-17T04:00:00Z","v":675884,"vw":7.657977},{"c":7.15,"h":7.6293,"l":7.15,"n":1791,"o":7.46,"t":"2026-03-18T04:00:00Z","v":402915,"vw":7.31182},{"c":7.11,"h":7.5735,"l":6.9323,"n":2016,"o":7.11,"t":"2026-03-19T04:00:00Z","v":531885,"vw":7.158243},{"c":6.71,"h":6.9332,"l":6.58,"n":3657,"o":6.9,"t":"2026-03-20T04:00:00Z","v":677472,"vw":6.763407},{"c":6.79,"h":7.07,"l":6.7,"n":1957,"o":6.81,"t":"2026-03-23T04:00:00Z","v":453523,"vw":6.850905},{"c":6.0019,"h":6.54,"l":5.995,"n":5261,"o":6.53,"t":"2026-03-24T04:00:00Z","v":1158368,"vw":6.206196},{"c":5.84,"h":6.27,"l":5.6297,"n":5353,"o":6.185,"t":"2026-03-25T04:00:00Z","v":1279513,"vw":5.832897},{"c":5.89,"h":6.1338,"l":5.6,"n":4437,"o":5.72,"t":"2026-03-26T04:00:00Z","v":824002,"vw":5.967142},{"c":5.42,"h":5.8,"l":5.3,"n":3588,"o":5.8,"t":"2026-03-27T04:00:00Z","v":1023026,"vw":5.403419},{"c":6.01,"h":6.1201,"l":5.43,"n":2356,"o":5.49,"t":"2026-03-30T04:00:00Z","v":895389,"vw":5.898406},{"c":5.96,"h":6.2,"l":5.92,"n":3546,"o":6.06,"t":"2026-03-31T04:00:00Z","v":1023152,"vw":6.036097},{"c":5.8993,"h":6.09,"l":5.68,"n":2575,"o":6.04,"t":"2026-04-01T04:00:00Z","v":916698,"vw":5.899303},{"c":5.66,"h":5.82,"l":5.28,"n":2784,"o":5.66,"t":"2026-04-02T04:00:00Z","v":737924,"vw":5.600394},{"c":5.7058,"h":5.81,"l":5.4899,"n":1412,"o":5.81,"t":"2026-04-06T04:00:00Z","v":451975,"vw":5.694037},{"c":5.5,"h":5.85,"l":5.389,"n":3316,"o":5.73,"t":"2026-04-07T04:00:00Z","v":1051130,"vw":5.517454},{"c":5.17,"h":6.015,"l":5.105,"n":5880,"o":5.93,"t":"2026-04-08T04:00:00Z","v":2182104,"vw":5.520266},{"c":4.35,"h":5.13,"l":4.23,"n":18098,"o":5.12,"t":"2026-04-09T04:00:00Z","v":4937143,"vw":4.503281},{"c":3.69,"h":4.26,"l":3.52,"n":18942,"o":4.21,"t":"2026-04-10T04:00:00Z","v":8956074,"vw":3.699555},{"c":4.21,"h":4.2299,"l":3.79,"n":10183,"o":3.86,"t":"2026-04-13T04:00:00Z","v":7312065,"vw":4.078282},{"c":4.1,"h":4.5284,"l":4.03,"n":8991,"o":4.35,"t":"2026-04-14T04:00:00Z","v":5507357,"vw":4.237597},{"c":4.69,"h":4.75,"l":4.23,"n":8254,"o":4.34,"t":"2026-04-15T04:00:00Z","v":5048354,"vw":4.58262},{"c":4.92,"h":5.2,"l":4.8,"n":7843,"o":5.13,"t":"2026-04-16T04:00:00Z","v":4197576,"vw":4.93969},{"c":4.93,"h":5.13,"l":4.87,"n":6899,"o":5.12,"t":"2026-04-17T04:00:00Z","v":4078298,"vw":4.995253},{"c":5.24,"h":5.325,"l":4.95,"n":6622,"o":5,"t":"2026-04-20T04:00:00Z","v":4506044,"vw":5.169551},{"c":5.28,"h":5.73,"l":5.17,"n":9394,"o":5.34,"t":"2026-04-21T04:00:00Z","v":4917398,"vw":5.494638},{"c":5.6,"h":5.7099,"l":5.37,"n":32423,"o":5.42,"t":"2026-04-22T04:00:00Z","v":14919756,"vw":5.57422},{"c":3.61,"h":4.15,"l":3.49,"n":71493,"o":3.87,"t":"2026-04-23T04:00:00Z","v":31591865,"vw":3.725332},{"c":4.05,"h":4.07,"l":3.61,"n":22896,"o":3.67,"t":"2026-04-24T04:00:00Z","v":16448337,"vw":3.827663},{"c":4.06,"h":4.39,"l":3.83,"n":19036,"o":3.97,"t":"2026-04-27T04:00:00Z","v":13084052,"vw":4.19311},{"c":4.08,"h":4.29,"l":4.03,"n":11259,"o":4.16,"t":"2026-04-28T04:00:00Z","v":10845011,"vw":4.142164},{"c":3.92,"h":3.97,"l":3.765,"n":9317,"o":3.97,"t":"2026-04-29T04:00:00Z","v":7654765,"vw":3.840102},{"c":3.87,"h":3.905,"l":3.655,"n":12040,"o":3.84,"t":"2026-04-30T04:00:00Z","v":8995929,"vw":3.775458},{"c":4.11,"h":4.24,"l":3.83,"n":12044,"o":4.08,"t":"2026-05-01T04:00:00Z","v":11572378,"vw":4.040351},{"c":4.19,"h":4.5199,"l":4.11,"n":12297,"o":4.14,"t":"2026-05-04T04:00:00Z","v":12996729,"vw":4.313679},{"c":4.19,"h":4.31,"l":3.93,"n":12635,"o":4.31,"t":"2026-05-05T04:00:00Z","v":14586188,"vw":4.127478},{"c":3.91,"h":4.18,"l":3.8401,"n":15259,"o":4.15,"t":"2026-05-06T04:00:00Z","v":16768760,"vw":3.958135},{"c":4.32,"h":4.49,"l":4.175,"n":17075,"o":4.18,"t":"2026-05-07T04:00:00Z","v":19501810,"vw":4.373393},{"c":4.08,"h":4.15,"l":3.89,"n":15719,"o":4.1,"t":"2026-05-08T04:00:00Z","v":17586595,"vw":4.031086},{"c":4.12,"h":4.4088,"l":4.03,"n":16150,"o":4.1,"t":"2026-05-11T04:00:00Z","v":18807781,"vw":4.136627},{"c":3.9,"h":4.23,"l":3.865,"n":18201,"o":4.23,"t":"2026-05-12T04:00:00Z","v":18713670,"vw":3.957257},{"c":3.72,"h":3.86,"l":3.625,"n":19774,"o":3.85,"t":"2026-05-13T04:00:00Z","v":19553088,"vw":3.716894},{"c":4.02,"h":4.14,"l":3.58,"n":19393,"o":3.76,"t":"2026-05-14T04:00:00Z","v":24383359,"vw":3.978295},{"c":4.42,"h":4.556,"l":4.1301,"n":25453,"o":4.15,"t":"2026-05-15T04:00:00Z","v":28962947,"vw":4.400674},{"c":5.19,"h":5.3,"l":4.68,"n":38660,"o":4.78,"t":"2026-05-18T04:00:00Z","v":41479105,"vw":5.072718},{"c":5.02,"h":5.92,"l":4.9101,"n":52660,"o":5.81,"t":"2026-05-19T04:00:00Z","v":59657035,"vw":5.244804},{"c":5.16,"h":5.165,"l":4.595,"n":27001,"o":4.91,"t":"2026-05-20T04:00:00Z","v":29758041,"vw":4.975678},{"c":4.8,"h":4.99,"l":4.64,"n":27492,"o":4.915,"t":"2026-05-21T04:00:00Z","v":25735281,"vw":4.806069},{"c":5.02,"h":5.265,"l":4.8,"n":19823,"o":5.01,"t":"2026-05-22T04:00:00Z","v":23130235,"vw":4.997692},{"c":4.81,"h":5.065,"l":4.6914,"n":19642,"o":4.88,"t":"2026-05-26T04:00:00Z","v":17349208,"vw":4.918225},{"c":5.02,"h":5.3385,"l":4.68,"n":25614,"o":4.74,"t":"2026-05-27T04:00:00Z","v":27028666,"vw":5.097413},{"c":5.67,"h":5.81,"l":5.27,"n":34857,"o":5.53,"t":"2026-05-28T04:00:00Z","v":31069868,"vw":5.608404},{"c":7.3,"h":7.32,"l":6.45,"n":65142,"o":6.665,"t":"2026-05-29T04:00:00Z","v":43881518,"vw":7.042417},{"c":8.63,"h":9.02,"l":8.14,"n":85285,"o":8.61,"t":"2026-06-01T04:00:00Z","v":43870894,"vw":8.586453},{"c":7.57,"h":8.22,"l":7.14,"n":64614,"o":7.85,"t":"2026-06-02T04:00:00Z","v":35919281,"vw":7.49789},{"c":6.42,"h":7.6,"l":6.36,"n":49627,"o":7.6,"t":"2026-06-03T04:00:00Z","v":36912353,"vw":6.77944},{"c":6.59,"h":7.17,"l":6.5808,"n":40118,"o":6.84,"t":"2026-06-04T04:00:00Z","v":24910977,"vw":6.854511},{"c":5.81,"h":6.7699,"l":5.7,"n":35484,"o":6.525,"t":"2026-06-05T04:00:00Z","v":25277844,"vw":6.02719},{"c":5.98,"h":6.1095,"l":5.685,"n":20358,"o":5.72,"t":"2026-06-08T04:00:00Z","v":11431729,"vw":5.975444},{"c":5.23,"h":5.79,"l":4.82,"n":32593,"o":5.6,"t":"2026-06-09T04:00:00Z","v":20463281,"vw":5.279743},{"c":5.14,"h":5.51,"l":5.0101,"n":17332,"o":5.04,"t":"2026-06-10T04:00:00Z","v":12801777,"vw":5.327599},{"c":4.85,"h":5.04,"l":4.68,"n":24273,"o":4.8303,"t":"2026-06-11T04:00:00Z","v":16436266,"vw":4.876074},{"c":4.75,"h":4.89,"l":4.4,"n":22440,"o":4.85,"t":"2026-06-12T04:00:00Z","v":15624281,"vw":4.643592},{"c":4.95,"h":5.22,"l":4.8601,"n":23264,"o":4.96,"t":"2026-06-15T04:00:00Z","v":19045159,"vw":5.041136},{"c":4.67,"h":5.075,"l":4.65,"n":18122,"o":4.83,"t":"2026-06-16T04:00:00Z","v":11624489,"vw":4.76775},{"c":4.13,"h":4.81,"l":4.1,"n":24111,"o":4.6,"t":"2026-06-17T04:00:00Z","v":18770288,"vw":4.478965},{"c":4.08,"h":4.19,"l":3.8608,"n":22474,"o":4.115,"t":"2026-06-18T04:00:00Z","v":18854901,"vw":4.06674},{"c":3.9,"h":4.28,"l":3.7701,"n":20773,"o":3.95,"t":"2026-06-22T04:00:00Z","v":18598743,"vw":3.944131},{"c":4.14,"h":4.28,"l":4.035,"n":23001,"o":4.065,"t":"2026-06-23T04:00:00Z","v":21893100,"vw":4.18516},{"c":3.95,"h":4.23,"l":3.92,"n":17419,"o":4,"t":"2026-06-24T04:00:00Z","v":16685479,"vw":4.042554},{"c":3.59,"h":3.8101,"l":3.59,"n":19403,"o":3.78,"t":"2026-06-25T04:00:00Z","v":19910651,"vw":3.683666},{"c":4.31,"h":4.3499,"l":3.64,"n":22507,"o":3.65,"t":"2026-06-26T04:00:00Z","v":26876133,"vw":4.12261},{"c":4.44,"h":4.725,"l":4.3999,"n":25715,"o":4.49,"t":"2026-06-29T04:00:00Z","v":26923370,"vw":4.539712},{"c":4.37,"h":4.41,"l":4.17,"n":14962,"o":4.21,"t":"2026-06-30T04:00:00Z","v":15062450,"vw":4.266689},{"c":4.94,"h":5.0299,"l":4.59,"n":30806,"o":4.74,"t":"2026-07-01T04:00:00Z","v":28163085,"vw":4.883044},{"c":4.97,"h":5.1199,"l":4.755,"n":23376,"o":4.95,"t":"2026-07-02T04:00:00Z","v":21610344,"vw":4.948749},{"c":5.13,"h":5.39,"l":4.72,"n":19135,"o":4.78,"t":"2026-07-06T04:00:00Z","v":18224931,"vw":5.163014},{"c":5.39,"h":5.6901,"l":5.24,"n":29217,"o":5.45,"t":"2026-07-07T04:00:00Z","v":21677132,"vw":5.479263},{"c":5.12,"h":5.17,"l":4.87,"n":24577,"o":4.96,"t":"2026-07-08T04:00:00Z","v":20284585,"vw":5.028904},{"c":5.21,"h":5.25,"l":4.53,"n":20716,"o":4.59,"t":"2026-07-09T04:00:00Z","v":16426516,"vw":5.017008},{"c":5.09,"h":5.44,"l":4.91,"n":12921,"o":5.4,"t":"2026-07-10T04:00:00Z","v":12593600,"vw":5.105829},{"c":5.42,"h":5.6,"l":5.09,"n":20241,"o":5.25,"t":"2026-07-13T04:00:00Z","v":14232962,"vw":5.380678},{"c":4.8,"h":5.1003,"l":4.595,"n":31376,"o":4.67,"t":"2026-07-14T04:00:00Z","v":22372177,"vw":4.852748},{"c":4.78,"h":5.15,"l":4.75,"n":13558,"o":4.93,"t":"2026-07-15T04:00:00Z","v":11121797,"vw":4.942857},{"c":4.71,"h":4.88,"l":4.29,"n":16819,"o":4.8,"t":"2026-07-16T04:00:00Z","v":12297763,"vw":4.55487},{"c":4.64,"h":4.87,"l":4.59,"n":12536,"o":4.63,"t":"2026-07-17T04:00:00Z","v":12067433,"vw":4.699305},{"c":4.77,"h":4.83,"l":4.21,"n":15890,"o":4.4,"t":"2026-07-20T04:00:00Z","v":13267670,"vw":4.54585},{"c":4.52,"h":4.7587,"l":4.45,"n":18375,"o":4.51,"t":"2026-07-21T04:00:00Z","v":15761931,"vw":4.5951},{"c":3.95,"h":4.45,"l":3.89,"n":39528,"o":4.45,"t":"2026-07-22T04:00:00Z","v":29841974,"vw":4.058598},{"c":3.66,"h":4.33,"l":3.6113,"n":36729,"o":4.31,"t":"2026-07-23T04:00:00Z","v":34231970,"vw":3.877845},{"c":4.18,"h":4.2,"l":3.875,"n":21773,"o":3.88,"t":"2026-07-24T04:00:00Z","v":28154814,"vw":4.043636},{"c":4.76,"h":4.98,"l":4.32,"n":21384,"o":4.42,"t":"2026-07-27T04:00:00Z","v":22097613,"vw":4.693674},{"c":5.22,"h":5.37,"l":4.85,"n":28338,"o":4.87,"t":"2026-07-28T04:00:00Z","v":31953256,"vw":5.16334},{"c":5.69,"h":5.94,"l":5.11,"n":32719,"o":5.17,"t":"2026-07-29T04:00:00Z","v":25664867,"vw":5.607792},{"c":5.13,"h":5.43,"l":4.775,"n":28670,"o":5.21,"t":"2026-07-30T04:00:00Z","v":24028662,"vw":5.036532},{"c":5.24,"h":5.34,"l":4.81,"n":28085,"o":4.98,"t":"2026-07-31T04:00:00Z","v":16512385,"vw":5.155917},{"c":5.51,"h":6.025,"l":5.47,"n":36616,"o":5.545,"t":"2026-08-03T04:00:00Z","v":16749389,"vw":5.685332},{"c":5.88,"h":5.9098,"l":5.29,"n":32404,"o":5.315,"t":"2026-08-04T04:00:00Z","v":14802241,"vw":5.668453},{"c":5.77,"h":6.07,"l":5.6401,"n":30439,"o":6.07,"t":"2026-08-05T04:00:00Z","v":10353108,"vw":5.806823},{"c":5.8,"h":5.81,"l":5.27,"n":29050,"o":5.395,"t":"2026-08-06T04:00:00Z","v":12520361,"vw":5.57498},{"c":6.53,"h":6.67,"l":6.16,"n":37459,"o":6.23,"t":"2026-08-07T04:00:00Z","v":18299984,"vw":6.514657},{"c":6.8,"h":6.85,"l":6.375,"n":29866,"o":6.445,"t":"2026-08-10T04:00:00Z","v":15792528,"vw":6.687364},{"c":6.81,"h":6.9698,"l":6.565,"n":23476,"o":6.72,"t":"2026-08-11T04:00:00Z","v":9329284,"vw":6.761313},{"c":6.53,"h":6.61,"l":6.205,"n":28223,"o":6.4,"t":"2026-08-12T04:00:00Z","v":9297069,"vw":6.416051},{"c":6.76,"h":7.03,"l":6.19,"n":22540,"o":6.58,"t":"2026-08-13T04:00:00Z","v":13585740,"vw":6.558108},{"c":6.42,"h":6.89,"l":6.2285,"n":29890,"o":6.81,"t":"2026-08-14T04:00:00Z","v":8918533,"vw":6.473343},{"c":5.78,"h":6.3499,"l":5.75,"n":15065,"o":6.24,"t":"2026-08-17T04:00:00Z","v":9691181,"vw":5.945281},{"c":5.93,"h":6.1697,"l":5.785,"n":11559,"o":5.95,"t":"2026-08-18T04:00:00Z","v":6874532,"vw":6.018951},{"c":6.68,"h":6.94,"l":5.84,"n":20045,"o":5.84,"t":"2026-08-19T04:00:00Z","v":14907207,"vw":6.62863},{"c":6.96,"h":7.105,"l":6.685,"n":17436,"o":6.78,"t":"2026-08-20T04:00:00Z","v":10603372,"vw":6.931612},{"c":6.81,"h":7.105,"l":6.7102,"n":12696,"o":7,"t":"2026-08-21T04:00:00Z","v":5934077,"vw":6.91625},{"c":6.76,"h":6.9899,"l":6.73,"n":11140,"o":6.77,"t":"2026-08-24T04:00:00Z","v":4321048,"vw":6.844359},{"c":6.64,"h":6.945,"l":6.49,"n":12358,"o":6.58,"t":"2026-08-25T04:00:00Z","v":5763086,"vw":6.696405},{"c":6.52,"h":6.605,"l":6.12,"n":15444,"o":6.17,"t":"2026-08-26T04:00:00Z","v":5472330,"vw":6.433866},{"c":7.83,"h":7.915,"l":6.99,"n":24156,"o":6.99,"t":"2026-08-27T04:00:00Z","v":11208844,"vw":7.618778},{"c":8.52,"h":8.6388,"l":7.75,"n":23827,"o":7.83,"t":"2026-08-28T04:00:00Z","v":10432279,"vw":8.357717},{"c":8.91,"h":9.091,"l":8.18,"n":23900,"o":8.18,"t":"2026-08-31T04:00:00Z","v":8292299,"vw":8.801568},{"c":8.29,"h":8.7799,"l":8.1998,"n":22189,"o":8.57,"t":"2026-09-01T04:00:00Z","v":6543557,"vw":8.441165},{"c":7.58,"h":8.25,"l":7.54,"n":21295,"o":7.95,"t":"2026-09-02T04:00:00Z","v":7748742,"vw":7.74035},{"c":8.55,"h":8.705,"l":8.02,"n":21087,"o":8.04,"t":"2026-09-03T04:00:00Z","v":6576202,"vw":8.483639},{"c":8.02,"h":8.495,"l":7.74,"n":16971,"o":8.265,"t":"2026-09-04T04:00:00Z","v":5192790,"vw":8.040156},{"c":7.24,"h":7.54,"l":7.035,"n":16346,"o":7.5,"t":"2026-09-08T04:00:00Z","v":5823824,"vw":7.23412},{"c":6.89,"h":7.2592,"l":6.86,"n":10561,"o":7.145,"t":"2026-09-09T04:00:00Z","v":4199611,"vw":7.019825},{"c":6.89,"h":7.25,"l":6.84,"n":20081,"o":6.9,"t":"2026-09-10T04:00:00Z","v":8231312,"vw":7.053688},{"c":7.02,"h":7.22,"l":6.8,"n":13114,"o":6.86,"t":"2026-09-11T04:00:00Z","v":3917717,"vw":7.02037},{"c":8.05,"h":8.145,"l":7.51,"n":22286,"o":7.88,"t":"2026-09-14T04:00:00Z","v":6734464,"vw":7.860355},{"c":7.99,"h":8.65,"l":7.7,"n":11400,"o":7.745,"t":"2026-09-15T04:00:00Z","v":4287439,"vw":8.210006},{"c":7.76,"h":7.97,"l":7.61,"n":9434,"o":7.62,"t":"2026-09-16T04:00:00Z","v":3369896,"vw":7.839899},{"c":7.61,"h":7.84,"l":7.34,"n":11007,"o":7.73,"t":"2026-09-17T04:00:00Z","v":3141285,"vw":7.667143},{"c":7.23,"h":7.75,"l":7.23,"n":8880,"o":7.71,"t":"2026-09-18T04:00:00Z","v":3400768,"vw":7.390871},{"c":7.51,"h":7.76,"l":7.29,"n":12434,"o":7.51,"t":"2026-09-21T04:00:00Z","v":4295762,"vw":7.486328},{"c":7.44,"h":7.9701,"l":7.24,"n":17694,"o":7.95,"t":"2026-09-22T04:00:00Z","v":7176087,"vw":7.400452},{"c":7.83,"h":7.92,"l":7.36,"n":18395,"o":7.48,"t":"2026-09-23T04:00:00Z","v":6907158,"vw":7.71954},{"c":7.49,"h":7.86,"l":7.47,"n":13092,"o":7.72,"t":"2026-09-24T04:00:00Z","v":4103149,"vw":7.612466},{"c":7.25,"h":7.7,"l":7.25,"n":10999,"o":7.45,"t":"2026-09-25T04:00:00Z","v":2959128,"vw":7.435316},{"c":6.81,"h":6.85,"l":6.31,"n":14201,"o":6.61,"t":"2026-09-28T04:00:00Z","v":4517094,"vw":6.664934},{"c":6.64,"h":6.895,"l":6.45,"n":8081,"o":6.75,"t":"2026-09-29T04:00:00Z","v":3159844,"vw":6.652254},{"c":7.06,"h":7.16,"l":6.55,"n":10222,"o":6.61,"t":"2026-09-30T04:00:00Z","v":3445710,"vw":6.980461},{"c":7.45,"h":7.7599,"l":7.13,"n":13297,"o":7.57,"t":"2026-10-01T04:00:00Z","v":4649234,"vw":7.4397},{"c":7.06,"h":7.63,"l":6.97,"n":10918,"o":7.63,"t":"2026-10-02T04:00:00Z","v":2930138,"vw":7.23654},{"c":7.24,"h":7.43,"l":7.0432,"n":6720,"o":7.145,"t":"2026-10-05T04:00:00Z","v":2222739,"vw":7.255712},{"c":7.45,"h":7.72,"l":7.2533,"n":9297,"o":7.45,"t":"2026-10-06T04:00:00Z","v":3025355,"vw":7.507098},{"c":7.43,"h":7.748,"l":7.39,"n":9162,"o":7.635,"t":"2026-10-07T04:00:00Z","v":3126162,"vw":7.546538},{"c":7.63,"h":7.92,"l":7.1877,"n":14694,"o":7.57,"t":"2026-10-08T04:00:00Z","v":5669222,"vw":7.514738},{"c":7.73,"h":7.9191,"l":7.582,"n":8749,"o":7.8,"t":"2026-10-09T04:00:00Z","v":2954912,"vw":7.725175},{"c":7.68,"h":8.5371,"l":7.6198,"n":15946,"o":8.21,"t":"2026-10-12T04:00:00Z","v":5382171,"vw":8.038142},{"c":7.48,"h":8.2,"l":7.445,"n":20857,"o":7.67,"t":"2026-10-13T04:00:00Z","v":6407371,"vw":7.786981},{"c":7.64,"h":7.9302,"l":7.4601,"n":13360,"o":7.53,"t":"2026-10-14T04:00:00Z","v":5136560,"vw":7.669204},{"c":8.56,"h":8.64,"l":7.51,"n":22675,"o":7.55,"t":"2026-10-15T04:00:00Z","v":7689287,"vw":8.24062},{"c":7.78,"h":9.19,"l":7.56,"n":20496,"o":8.91,"t":"2026-10-16T04:00:00Z","v":6229567,"vw":8.183843},{"c":8.15,"h":8.165,"l":7.65,"n":8806,"o":7.65,"t":"2026-10-19T04:00:00Z","v":2230661,"vw":7.964433},{"c":8.62,"h":8.67,"l":8.265,"n":15719,"o":8.475,"t":"2026-10-20T04:00:00Z","v":4484317,"vw":8.494165},{"c":9.02,"h":9.12,"l":8.49,"n":14883,"o":8.625,"t":"2026-10-21T04:00:00Z","v":4351563,"vw":8.942437},{"c":9.48,"h":9.54,"l":9.08,"n":18112,"o":9.16,"t":"2026-10-22T04:00:00Z","v":4904572,"vw":9.374295}],"volatilityBars":[{"c":7.303,"h":7.303,"l":7.22,"n":46,"o":7.28,"t":"2026-09-21T08:00:00Z","v":11136,"vw":7.263137},{"c":7.34,"h":7.35,"l":7.29,"n":13,"o":7.29,"t":"2026-09-21T08:15:00Z","v":1763,"vw":7.327173},{"c":7.29,"h":7.29,"l":7.29,"n":5,"o":7.29,"t":"2026-09-21T08:30:00Z","v":1471,"vw":7.29},{"c":7.3,"h":7.3,"l":7.2898,"n":19,"o":7.2898,"t":"2026-09-21T08:45:00Z","v":2455,"vw":7.293718},{"c":7.3,"h":7.3002,"l":7.29,"n":36,"o":7.29,"t":"2026-09-21T09:00:00Z","v":2077,"vw":7.29775},{"c":7.31,"h":7.31,"l":7.31,"n":20,"o":7.31,"t":"2026-09-21T09:15:00Z","v":3538,"vw":7.31},{"c":7.3,"h":7.3,"l":7.3,"n":11,"o":7.3,"t":"2026-09-21T09:30:00Z","v":459,"vw":7.3},{"c":7.32,"h":7.32,"l":7.295,"n":43,"o":7.295,"t":"2026-09-21T09:45:00Z","v":8003,"vw":7.302284},{"c":7.33,"h":7.33,"l":7.33,"n":25,"o":7.33,"t":"2026-09-21T10:00:00Z","v":3534,"vw":7.33},{"c":7.33,"h":7.33,"l":7.325,"n":49,"o":7.33,"t":"2026-09-21T10:15:00Z","v":3775,"vw":7.327178},{"c":7.33,"h":7.33,"l":7.32,"n":20,"o":7.32,"t":"2026-09-21T10:30:00Z","v":15081,"vw":7.329932},{"c":7.34,"h":7.34,"l":7.33,"n":27,"o":7.34,"t":"2026-09-21T10:45:00Z","v":14215,"vw":7.330358},{"c":7.3498,"h":7.38,"l":7.335,"n":150,"o":7.34,"t":"2026-09-21T11:00:00Z","v":22493,"vw":7.358043},{"c":7.3591,"h":7.36,"l":7.34,"n":41,"o":7.34,"t":"2026-09-21T11:15:00Z","v":7843,"vw":7.34482},{"c":7.37,"h":7.37,"l":7.3527,"n":27,"o":7.3583,"t":"2026-09-21T11:30:00Z","v":2495,"vw":7.364465},{"c":7.365,"h":7.3891,"l":7.36,"n":70,"o":7.36,"t":"2026-09-21T11:45:00Z","v":13192,"vw":7.370738},{"c":7.34,"h":7.37,"l":7.34,"n":52,"o":7.37,"t":"2026-09-21T12:00:00Z","v":4364,"vw":7.355585},{"c":7.33,"h":7.35,"l":7.33,"n":153,"o":7.33,"t":"2026-09-21T12:15:00Z","v":9224,"vw":7.339814},{"c":7.33,"h":7.35,"l":7.33,"n":85,"o":7.34,"t":"2026-09-21T12:30:00Z","v":11479,"vw":7.343688},{"c":7.31,"h":7.33,"l":7.305,"n":72,"o":7.33,"t":"2026-09-21T12:45:00Z","v":11301,"vw":7.314197},{"c":7.34,"h":7.34,"l":7.3,"n":18,"o":7.3,"t":"2026-09-21T13:00:00Z","v":4500,"vw":7.326775},{"c":7.52,"h":7.5297,"l":7.34,"n":359,"o":7.34,"t":"2026-09-21T13:15:00Z","v":89709,"vw":7.392678},{"c":7.3,"h":7.76,"l":7.2929,"n":2800,"o":7.51,"t":"2026-09-21T13:30:00Z","v":816211,"vw":7.511725},{"c":7.5701,"h":7.605,"l":7.29,"n":2061,"o":7.305,"t":"2026-09-21T13:45:00Z","v":429286,"vw":7.443684},{"c":7.5601,"h":7.65,"l":7.545,"n":1209,"o":7.58,"t":"2026-09-21T14:00:00Z","v":330842,"vw":7.595407},{"c":7.57,"h":7.63,"l":7.54,"n":472,"o":7.56,"t":"2026-09-21T14:15:00Z","v":115398,"vw":7.572868},{"c":7.44,"h":7.57,"l":7.425,"n":552,"o":7.565,"t":"2026-09-21T14:30:00Z","v":189595,"vw":7.483251},{"c":7.4889,"h":7.5377,"l":7.43,"n":414,"o":7.445,"t":"2026-09-21T14:45:00Z","v":187982,"vw":7.496189},{"c":7.435,"h":7.495,"l":7.409,"n":265,"o":7.48,"t":"2026-09-21T15:00:00Z","v":141546,"vw":7.444901},{"c":7.4297,"h":7.4393,"l":7.4,"n":203,"o":7.43,"t":"2026-09-21T15:15:00Z","v":97411,"vw":7.420512},{"c":7.46,"h":7.47,"l":7.393,"n":316,"o":7.4201,"t":"2026-09-21T15:30:00Z","v":179578,"vw":7.418153},{"c":7.48,"h":7.48,"l":7.4302,"n":243,"o":7.46,"t":"2026-09-21T15:45:00Z","v":122628,"vw":7.455282},{"c":7.4999,"h":7.5199,"l":7.47,"n":241,"o":7.48,"t":"2026-09-21T16:00:00Z","v":86884,"vw":7.494199},{"c":7.4701,"h":7.5,"l":7.465,"n":86,"o":7.4929,"t":"2026-09-21T16:15:00Z","v":26008,"vw":7.481993},{"c":7.4432,"h":7.48,"l":7.4401,"n":120,"o":7.465,"t":"2026-09-21T16:30:00Z","v":68389,"vw":7.465986},{"c":7.4368,"h":7.44,"l":7.4,"n":131,"o":7.44,"t":"2026-09-21T16:45:00Z","v":70878,"vw":7.419765},{"c":7.47,"h":7.47,"l":7.43,"n":82,"o":7.435,"t":"2026-09-21T17:00:00Z","v":51425,"vw":7.4583},{"c":7.48,"h":7.49,"l":7.465,"n":96,"o":7.47,"t":"2026-09-21T17:15:00Z","v":64424,"vw":7.478241},{"c":7.455,"h":7.485,"l":7.44,"n":113,"o":7.47,"t":"2026-09-21T17:30:00Z","v":135463,"vw":7.472228},{"c":7.4699,"h":7.475,"l":7.45,"n":105,"o":7.465,"t":"2026-09-21T17:45:00Z","v":71076,"vw":7.465141},{"c":7.5001,"h":7.525,"l":7.4699,"n":149,"o":7.47,"t":"2026-09-21T18:00:00Z","v":109155,"vw":7.505394},{"c":7.4632,"h":7.5101,"l":7.45,"n":115,"o":7.5099,"t":"2026-09-21T18:15:00Z","v":50291,"vw":7.481214},{"c":7.445,"h":7.4599,"l":7.4268,"n":114,"o":7.455,"t":"2026-09-21T18:30:00Z","v":122207,"vw":7.442635},{"c":7.435,"h":7.461,"l":7.43,"n":59,"o":7.45,"t":"2026-09-21T18:45:00Z","v":45826,"vw":7.448073},{"c":7.47,"h":7.47,"l":7.44,"n":117,"o":7.44,"t":"2026-09-21T19:00:00Z","v":105336,"vw":7.456818},{"c":7.475,"h":7.4787,"l":7.455,"n":114,"o":7.475,"t":"2026-09-21T19:15:00Z","v":69406,"vw":7.468165},{"c":7.475,"h":7.4984,"l":7.465,"n":126,"o":7.4798,"t":"2026-09-21T19:30:00Z","v":127522,"vw":7.481782},{"c":7.52,"h":7.53,"l":7.455,"n":266,"o":7.48,"t":"2026-09-21T19:45:00Z","v":151832,"vw":7.494791},{"c":7.5,"h":7.5292,"l":7.5,"n":58,"o":7.51,"t":"2026-09-21T20:00:00Z","v":15073,"vw":7.508751},{"c":7.49,"h":7.5,"l":7.4801,"n":28,"o":7.5,"t":"2026-09-21T20:15:00Z","v":8933,"vw":7.494906},{"c":7.5,"h":7.5,"l":7.49,"n":8,"o":7.49,"t":"2026-09-21T20:30:00Z","v":858,"vw":7.494258},{"c":7.509,"h":7.509,"l":7.5,"n":21,"o":7.5,"t":"2026-09-21T20:45:00Z","v":2824,"vw":7.503873},{"c":7.519,"h":7.52,"l":7.519,"n":10,"o":7.519,"t":"2026-09-21T21:00:00Z","v":3244,"vw":7.519753},{"c":7.51,"h":7.51,"l":7.5,"n":8,"o":7.5085,"t":"2026-09-21T21:15:00Z","v":4086,"vw":7.505145},{"c":7.5007,"h":7.52,"l":7.5007,"n":2,"o":7.52,"t":"2026-09-21T21:30:00Z","v":881,"vw":7.502891},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-09-21T21:45:00Z","v":1410,"vw":7.51},{"c":7.5,"h":7.51,"l":7.5,"n":3,"o":7.51,"t":"2026-09-21T22:00:00Z","v":601,"vw":7.503328},{"c":7.51,"h":7.51,"l":7.5,"n":11,"o":7.5,"t":"2026-09-21T22:15:00Z","v":10850,"vw":7.500546},{"c":7.51,"h":7.51,"l":7.51,"n":6,"o":7.51,"t":"2026-09-21T22:30:00Z","v":5271,"vw":7.51},{"c":7.51,"h":7.51,"l":7.5,"n":4,"o":7.5,"t":"2026-09-21T22:45:00Z","v":3110,"vw":7.500323},{"c":7.51,"h":7.52,"l":7.51,"n":11,"o":7.51,"t":"2026-09-21T23:00:00Z","v":8795,"vw":7.517257},{"c":7.51,"h":7.51,"l":7.51,"n":3,"o":7.51,"t":"2026-09-21T23:15:00Z","v":1242,"vw":7.51},{"c":7.51,"h":7.51,"l":7.5,"n":12,"o":7.5,"t":"2026-09-21T23:30:00Z","v":6981,"vw":7.502167},{"c":7.5061,"h":7.5297,"l":7.5061,"n":10,"o":7.51,"t":"2026-09-21T23:45:00Z","v":3681,"vw":7.519949},{"c":7.79,"h":7.8289,"l":7.52,"n":404,"o":7.68,"t":"2026-09-22T08:00:00Z","v":79300,"vw":7.719068},{"c":7.85,"h":7.85,"l":7.79,"n":336,"o":7.79,"t":"2026-09-22T08:15:00Z","v":57009,"vw":7.831783},{"c":7.79,"h":7.8699,"l":7.79,"n":336,"o":7.86,"t":"2026-09-22T08:30:00Z","v":65398,"vw":7.836265},{"c":7.82,"h":7.845,"l":7.78,"n":515,"o":7.79,"t":"2026-09-22T08:45:00Z","v":109207,"vw":7.813977},{"c":7.82,"h":7.835,"l":7.8003,"n":190,"o":7.82,"t":"2026-09-22T09:00:00Z","v":67123,"vw":7.808777},{"c":7.8,"h":7.815,"l":7.79,"n":114,"o":7.815,"t":"2026-09-22T09:15:00Z","v":16480,"vw":7.800563},{"c":7.79,"h":7.79,"l":7.79,"n":7,"o":7.79,"t":"2026-09-22T09:30:00Z","v":190,"vw":7.79},{"c":7.76,"h":7.7889,"l":7.755,"n":91,"o":7.785,"t":"2026-09-22T09:45:00Z","v":15169,"vw":7.773382},{"c":7.73,"h":7.78,"l":7.72,"n":139,"o":7.77,"t":"2026-09-22T10:00:00Z","v":34806,"vw":7.752325},{"c":7.76,"h":7.76,"l":7.72,"n":126,"o":7.75,"t":"2026-09-22T10:15:00Z","v":28074,"vw":7.740407},{"c":7.77,"h":7.77,"l":7.755,"n":41,"o":7.765,"t":"2026-09-22T10:30:00Z","v":7358,"vw":7.763351},{"c":7.7799,"h":7.78,"l":7.76,"n":35,"o":7.76,"t":"2026-09-22T10:45:00Z","v":15645,"vw":7.762545},{"c":7.77,"h":7.8073,"l":7.769,"n":249,"o":7.79,"t":"2026-09-22T11:00:00Z","v":59389,"vw":7.783619},{"c":7.82,"h":7.8298,"l":7.77,"n":105,"o":7.77,"t":"2026-09-22T11:15:00Z","v":18481,"vw":7.797967},{"c":7.81,"h":7.8298,"l":7.8001,"n":58,"o":7.82,"t":"2026-09-22T11:30:00Z","v":8339,"vw":7.817126},{"c":7.85,"h":7.85,"l":7.79,"n":197,"o":7.81,"t":"2026-09-22T11:45:00Z","v":22695,"vw":7.810664},{"c":7.9027,"h":7.9298,"l":7.84,"n":295,"o":7.84,"t":"2026-09-22T12:00:00Z","v":53658,"vw":7.88982},{"c":7.875,"h":7.93,"l":7.875,"n":178,"o":7.91,"t":"2026-09-22T12:15:00Z","v":30878,"vw":7.90725},{"c":7.86,"h":7.89,"l":7.86,"n":135,"o":7.8702,"t":"2026-09-22T12:30:00Z","v":57971,"vw":7.870635},{"c":7.9,"h":7.9,"l":7.85,"n":99,"o":7.87,"t":"2026-09-22T12:45:00Z","v":54933,"vw":7.862654},{"c":7.89,"h":7.93,"l":7.89,"n":291,"o":7.9,"t":"2026-09-22T13:00:00Z","v":54965,"vw":7.905331},{"c":7.96,"h":7.96,"l":7.89,"n":436,"o":7.9,"t":"2026-09-22T13:15:00Z","v":161910,"vw":7.918822},{"c":7.4,"h":7.9701,"l":7.395,"n":3221,"o":7.95,"t":"2026-09-22T13:30:00Z","v":1165179,"vw":7.585217},{"c":7.3201,"h":7.46,"l":7.3104,"n":1751,"o":7.4,"t":"2026-09-22T13:45:00Z","v":507565,"vw":7.384069},{"c":7.315,"h":7.39,"l":7.2907,"n":1370,"o":7.31,"t":"2026-09-22T14:00:00Z","v":656182,"vw":7.330748},{"c":7.3,"h":7.39,"l":7.28,"n":830,"o":7.315,"t":"2026-09-22T14:15:00Z","v":327627,"vw":7.338723},{"c":7.285,"h":7.3299,"l":7.26,"n":537,"o":7.29,"t":"2026-09-22T14:30:00Z","v":324772,"vw":7.287024},{"c":7.35,"h":7.395,"l":7.28,"n":541,"o":7.28,"t":"2026-09-22T14:45:00Z","v":420848,"vw":7.332815},{"c":7.34,"h":7.38,"l":7.3206,"n":311,"o":7.355,"t":"2026-09-22T15:00:00Z","v":179261,"vw":7.357537},{"c":7.34,"h":7.3691,"l":7.305,"n":421,"o":7.345,"t":"2026-09-22T15:15:00Z","v":246527,"vw":7.349431},{"c":7.2608,"h":7.33,"l":7.24,"n":384,"o":7.33,"t":"2026-09-22T15:30:00Z","v":181231,"vw":7.271936},{"c":7.268,"h":7.305,"l":7.24,"n":326,"o":7.26,"t":"2026-09-22T15:45:00Z","v":192888,"vw":7.265316},{"c":7.2803,"h":7.3032,"l":7.26,"n":289,"o":7.2668,"t":"2026-09-22T16:00:00Z","v":153933,"vw":7.272827},{"c":7.33,"h":7.335,"l":7.265,"n":205,"o":7.29,"t":"2026-09-22T16:15:00Z","v":81437,"vw":7.29811},{"c":7.335,"h":7.37,"l":7.32,"n":113,"o":7.335,"t":"2026-09-22T16:30:00Z","v":69615,"vw":7.343787},{"c":7.35,"h":7.405,"l":7.34,"n":209,"o":7.34,"t":"2026-09-22T16:45:00Z","v":108419,"vw":7.377288},{"c":7.325,"h":7.36,"l":7.2801,"n":178,"o":7.36,"t":"2026-09-22T17:00:00Z","v":69823,"vw":7.310823},{"c":7.33,"h":7.35,"l":7.32,"n":146,"o":7.335,"t":"2026-09-22T17:15:00Z","v":107117,"vw":7.330723},{"c":7.34,"h":7.34,"l":7.31,"n":166,"o":7.33,"t":"2026-09-22T17:30:00Z","v":76777,"vw":7.325449},{"c":7.38,"h":7.395,"l":7.34,"n":108,"o":7.34,"t":"2026-09-22T17:45:00Z","v":43986,"vw":7.368823},{"c":7.41,"h":7.42,"l":7.37,"n":214,"o":7.3873,"t":"2026-09-22T18:00:00Z","v":136125,"vw":7.397156},{"c":7.3913,"h":7.415,"l":7.38,"n":268,"o":7.415,"t":"2026-09-22T18:15:00Z","v":240918,"vw":7.397572},{"c":7.4415,"h":7.4415,"l":7.4,"n":233,"o":7.4,"t":"2026-09-22T18:30:00Z","v":159607,"vw":7.42629},{"c":7.46,"h":7.47,"l":7.43,"n":219,"o":7.4473,"t":"2026-09-22T18:45:00Z","v":135935,"vw":7.452283},{"c":7.48,"h":7.489,"l":7.455,"n":190,"o":7.455,"t":"2026-09-22T19:00:00Z","v":126128,"vw":7.467788},{"c":7.5187,"h":7.52,"l":7.45,"n":193,"o":7.4729,"t":"2026-09-22T19:15:00Z","v":102051,"vw":7.478225},{"c":7.511,"h":7.56,"l":7.45,"n":238,"o":7.515,"t":"2026-09-22T19:30:00Z","v":135163,"vw":7.508296},{"c":7.4351,"h":7.525,"l":7.42,"n":277,"o":7.51,"t":"2026-09-22T19:45:00Z","v":160084,"vw":7.465746},{"c":7.43,"h":7.44,"l":7.41,"n":35,"o":7.44,"t":"2026-09-22T20:00:00Z","v":7210,"vw":7.42553},{"c":7.43,"h":7.43,"l":7.42,"n":8,"o":7.429,"t":"2026-09-22T20:15:00Z","v":2090,"vw":7.428507},{"c":7.44,"h":7.44,"l":7.42,"n":11,"o":7.42,"t":"2026-09-22T20:30:00Z","v":3480,"vw":7.432976},{"c":7.449,"h":7.45,"l":7.4302,"n":19,"o":7.44,"t":"2026-09-22T20:45:00Z","v":2038,"vw":7.44031},{"c":7.45,"h":7.45,"l":7.449,"n":9,"o":7.449,"t":"2026-09-22T21:00:00Z","v":1432,"vw":7.449562},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-09-22T21:15:00Z","v":2500,"vw":7.44},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-09-22T21:30:00Z","v":5000,"vw":7.41},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-09-22T21:45:00Z","v":252,"vw":7.44},{"c":7.449,"h":7.449,"l":7.43,"n":6,"o":7.44,"t":"2026-09-22T22:00:00Z","v":1010,"vw":7.4426},{"c":7.449,"h":7.4497,"l":7.449,"n":4,"o":7.4497,"t":"2026-09-22T22:15:00Z","v":900,"vw":7.449078},{"c":7.45,"h":7.45,"l":7.43,"n":8,"o":7.43,"t":"2026-09-22T22:30:00Z","v":1076,"vw":7.446663},{"c":7.44,"h":7.44,"l":7.44,"n":4,"o":7.44,"t":"2026-09-22T22:45:00Z","v":500,"vw":7.44},{"c":7.4308,"h":7.45,"l":7.43,"n":9,"o":7.43,"t":"2026-09-22T23:00:00Z","v":3804,"vw":7.433475},{"c":7.42,"h":7.44,"l":7.42,"n":7,"o":7.43,"t":"2026-09-22T23:15:00Z","v":2606,"vw":7.425363},{"c":7.42,"h":7.42,"l":7.4183,"n":7,"o":7.42,"t":"2026-09-22T23:30:00Z","v":1508,"vw":7.419854},{"c":7.43,"h":7.44,"l":7.4215,"n":10,"o":7.43,"t":"2026-09-22T23:45:00Z","v":7580,"vw":7.434834},{"c":7.51,"h":7.51,"l":7.44,"n":27,"o":7.49,"t":"2026-09-23T08:00:00Z","v":12208,"vw":7.49611},{"c":7.48,"h":7.5093,"l":7.48,"n":5,"o":7.5093,"t":"2026-09-23T08:15:00Z","v":2270,"vw":7.504231},{"c":7.4891,"h":7.5,"l":7.48,"n":114,"o":7.49,"t":"2026-09-23T08:30:00Z","v":39554,"vw":7.491602},{"c":7.49,"h":7.49,"l":7.48,"n":40,"o":7.48,"t":"2026-09-23T08:45:00Z","v":2334,"vw":7.487659},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-09-23T09:00:00Z","v":813,"vw":7.48},{"c":7.5,"h":7.52,"l":7.49,"n":125,"o":7.5,"t":"2026-09-23T09:30:00Z","v":7287,"vw":7.500613},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-23T09:45:00Z","v":104,"vw":7.5},{"c":7.52,"h":7.52,"l":7.52,"n":55,"o":7.52,"t":"2026-09-23T10:00:00Z","v":4308,"vw":7.52},{"c":7.51,"h":7.52,"l":7.51,"n":17,"o":7.52,"t":"2026-09-23T10:15:00Z","v":2225,"vw":7.514045},{"c":7.51,"h":7.51,"l":7.51,"n":70,"o":7.51,"t":"2026-09-23T10:30:00Z","v":20466,"vw":7.51},{"c":7.51,"h":7.51,"l":7.51,"n":9,"o":7.51,"t":"2026-09-23T10:45:00Z","v":847,"vw":7.51},{"c":7.54,"h":7.58,"l":7.5,"n":344,"o":7.5102,"t":"2026-09-23T11:00:00Z","v":73299,"vw":7.540234},{"c":7.52,"h":7.55,"l":7.52,"n":204,"o":7.54,"t":"2026-09-23T11:15:00Z","v":20208,"vw":7.538396},{"c":7.51,"h":7.52,"l":7.51,"n":23,"o":7.52,"t":"2026-09-23T11:30:00Z","v":2965,"vw":7.5178},{"c":7.54,"h":7.54,"l":7.49,"n":140,"o":7.51,"t":"2026-09-23T11:45:00Z","v":28330,"vw":7.507},{"c":7.55,"h":7.58,"l":7.54,"n":178,"o":7.55,"t":"2026-09-23T12:00:00Z","v":34335,"vw":7.559231},{"c":7.6,"h":7.6098,"l":7.55,"n":195,"o":7.55,"t":"2026-09-23T12:15:00Z","v":39278,"vw":7.587528},{"c":7.56,"h":7.6,"l":7.56,"n":101,"o":7.5908,"t":"2026-09-23T12:30:00Z","v":27031,"vw":7.572284},{"c":7.55,"h":7.5795,"l":7.55,"n":138,"o":7.55,"t":"2026-09-23T12:45:00Z","v":20263,"vw":7.566294},{"c":7.57,"h":7.5862,"l":7.55,"n":185,"o":7.55,"t":"2026-09-23T13:00:00Z","v":19185,"vw":7.564398},{"c":7.5,"h":7.59,"l":7.46,"n":585,"o":7.57,"t":"2026-09-23T13:15:00Z","v":106149,"vw":7.546791},{"c":7.7,"h":7.855,"l":7.36,"n":4830,"o":7.51,"t":"2026-09-23T13:30:00Z","v":1381128,"vw":7.684115},{"c":7.785,"h":7.92,"l":7.57,"n":2908,"o":7.6802,"t":"2026-09-23T13:45:00Z","v":974910,"vw":7.799024},{"c":7.595,"h":7.78,"l":7.535,"n":1726,"o":7.78,"t":"2026-09-23T14:00:00Z","v":503206,"vw":7.643515},{"c":7.495,"h":7.585,"l":7.485,"n":812,"o":7.585,"t":"2026-09-23T14:15:00Z","v":292171,"vw":7.544139},{"c":7.56,"h":7.57,"l":7.48,"n":497,"o":7.5,"t":"2026-09-23T14:30:00Z","v":246119,"vw":7.517633},{"c":7.7368,"h":7.76,"l":7.555,"n":710,"o":7.56,"t":"2026-09-23T14:45:00Z","v":390850,"vw":7.667049},{"c":7.65,"h":7.7597,"l":7.64,"n":460,"o":7.735,"t":"2026-09-23T15:00:00Z","v":221025,"vw":7.708441},{"c":7.69,"h":7.705,"l":7.6168,"n":253,"o":7.62,"t":"2026-09-23T15:15:00Z","v":126633,"vw":7.668357},{"c":7.735,"h":7.7707,"l":7.68,"n":330,"o":7.6974,"t":"2026-09-23T15:30:00Z","v":188940,"vw":7.733689},{"c":7.8,"h":7.8,"l":7.735,"n":359,"o":7.74,"t":"2026-09-23T15:45:00Z","v":264060,"vw":7.777148},{"c":7.79,"h":7.805,"l":7.76,"n":155,"o":7.805,"t":"2026-09-23T16:00:00Z","v":70788,"vw":7.783053},{"c":7.82,"h":7.83,"l":7.7689,"n":205,"o":7.78,"t":"2026-09-23T16:15:00Z","v":114090,"vw":7.807223},{"c":7.75,"h":7.8373,"l":7.732,"n":206,"o":7.815,"t":"2026-09-23T16:30:00Z","v":192449,"vw":7.765935},{"c":7.7603,"h":7.77,"l":7.72,"n":166,"o":7.7497,"t":"2026-09-23T16:45:00Z","v":127258,"vw":7.748935},{"c":7.7701,"h":7.79,"l":7.7427,"n":193,"o":7.77,"t":"2026-09-23T17:00:00Z","v":145967,"vw":7.761156},{"c":7.755,"h":7.775,"l":7.7402,"n":169,"o":7.7701,"t":"2026-09-23T17:15:00Z","v":97230,"vw":7.760951},{"c":7.765,"h":7.77,"l":7.73,"n":115,"o":7.756,"t":"2026-09-23T17:30:00Z","v":50709,"vw":7.745252},{"c":7.7903,"h":7.8025,"l":7.76,"n":150,"o":7.7699,"t":"2026-09-23T17:45:00Z","v":122095,"vw":7.774734},{"c":7.78,"h":7.8,"l":7.735,"n":142,"o":7.78,"t":"2026-09-23T18:00:00Z","v":89330,"vw":7.775961},{"c":7.812,"h":7.82,"l":7.789,"n":118,"o":7.79,"t":"2026-09-23T18:15:00Z","v":67079,"vw":7.803427},{"c":7.8272,"h":7.8272,"l":7.8,"n":110,"o":7.81,"t":"2026-09-23T18:30:00Z","v":59982,"vw":7.810229},{"c":7.8,"h":7.825,"l":7.785,"n":162,"o":7.82,"t":"2026-09-23T18:45:00Z","v":110037,"vw":7.806882},{"c":7.77,"h":7.81,"l":7.75,"n":129,"o":7.81,"t":"2026-09-23T19:00:00Z","v":103275,"vw":7.775829},{"c":7.8297,"h":7.8297,"l":7.7512,"n":103,"o":7.77,"t":"2026-09-23T19:15:00Z","v":60464,"vw":7.797498},{"c":7.81,"h":7.84,"l":7.7915,"n":137,"o":7.83,"t":"2026-09-23T19:30:00Z","v":86644,"vw":7.822238},{"c":7.84,"h":7.845,"l":7.79,"n":385,"o":7.815,"t":"2026-09-23T19:45:00Z","v":281659,"vw":7.823196},{"c":7.8,"h":7.83,"l":7.7601,"n":34,"o":7.83,"t":"2026-09-23T20:00:00Z","v":27930,"vw":7.794326},{"c":7.8001,"h":7.81,"l":7.8,"n":20,"o":7.8,"t":"2026-09-23T20:15:00Z","v":11290,"vw":7.803972},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-09-23T21:00:00Z","v":1300,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":6,"o":7.79,"t":"2026-09-23T21:15:00Z","v":257,"vw":7.79},{"c":7.78,"h":7.8,"l":7.7746,"n":6,"o":7.8,"t":"2026-09-23T21:30:00Z","v":7443,"vw":7.779596},{"c":7.7902,"h":7.7902,"l":7.7902,"n":1,"o":7.7902,"t":"2026-09-23T21:45:00Z","v":100,"vw":7.7902},{"c":7.81,"h":7.81,"l":7.8,"n":7,"o":7.8,"t":"2026-09-23T22:00:00Z","v":2059,"vw":7.803305},{"c":7.82,"h":7.82,"l":7.8003,"n":11,"o":7.81,"t":"2026-09-23T22:15:00Z","v":2732,"vw":7.805431},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-09-23T22:30:00Z","v":251,"vw":7.82},{"c":7.81,"h":7.83,"l":7.81,"n":11,"o":7.83,"t":"2026-09-23T22:45:00Z","v":4016,"vw":7.824019},{"c":7.82,"h":7.82,"l":7.8003,"n":9,"o":7.8003,"t":"2026-09-23T23:00:00Z","v":6155,"vw":7.816001},{"c":7.81,"h":7.81,"l":7.8,"n":4,"o":7.8,"t":"2026-09-23T23:15:00Z","v":272,"vw":7.805556},{"c":7.81,"h":7.812,"l":7.81,"n":5,"o":7.81,"t":"2026-09-23T23:30:00Z","v":941,"vw":7.810629},{"c":7.8009,"h":7.8169,"l":7.8004,"n":7,"o":7.801,"t":"2026-09-23T23:45:00Z","v":6259,"vw":7.801252},{"c":7.7,"h":7.8,"l":7.68,"n":34,"o":7.8,"t":"2026-09-24T08:00:00Z","v":9749,"vw":7.715784},{"c":7.67,"h":7.68,"l":7.6615,"n":12,"o":7.6615,"t":"2026-09-24T08:15:00Z","v":1681,"vw":7.672337},{"c":7.6836,"h":7.69,"l":7.6535,"n":18,"o":7.67,"t":"2026-09-24T08:30:00Z","v":9594,"vw":7.671833},{"c":7.7,"h":7.7,"l":7.7,"n":4,"o":7.7,"t":"2026-09-24T08:45:00Z","v":725,"vw":7.7},{"c":7.74,"h":7.76,"l":7.73,"n":13,"o":7.73,"t":"2026-09-24T09:00:00Z","v":1730,"vw":7.737059},{"c":7.77,"h":7.77,"l":7.75,"n":48,"o":7.75,"t":"2026-09-24T09:15:00Z","v":17543,"vw":7.767838},{"c":7.72,"h":7.76,"l":7.71,"n":28,"o":7.76,"t":"2026-09-24T09:30:00Z","v":3410,"vw":7.735042},{"c":7.74,"h":7.77,"l":7.7108,"n":54,"o":7.7108,"t":"2026-09-24T09:45:00Z","v":20338,"vw":7.741796},{"c":7.75,"h":7.75,"l":7.74,"n":3,"o":7.74,"t":"2026-09-24T10:00:00Z","v":877,"vw":7.744299},{"c":7.74,"h":7.75,"l":7.74,"n":14,"o":7.75,"t":"2026-09-24T10:15:00Z","v":3178,"vw":7.7491},{"c":7.77,"h":7.84,"l":7.75,"n":99,"o":7.75,"t":"2026-09-24T10:30:00Z","v":9502,"vw":7.778964},{"c":7.7511,"h":7.76,"l":7.7511,"n":12,"o":7.76,"t":"2026-09-24T10:45:00Z","v":716,"vw":7.757033},{"c":7.71,"h":7.76,"l":7.71,"n":47,"o":7.76,"t":"2026-09-24T11:00:00Z","v":12922,"vw":7.735881},{"c":7.67,"h":7.71,"l":7.67,"n":24,"o":7.7,"t":"2026-09-24T11:15:00Z","v":3822,"vw":7.697586},{"c":7.7,"h":7.7,"l":7.66,"n":15,"o":7.68,"t":"2026-09-24T11:30:00Z","v":12800,"vw":7.685593},{"c":7.6604,"h":7.69,"l":7.66,"n":37,"o":7.68,"t":"2026-09-24T11:45:00Z","v":12586,"vw":7.673702},{"c":7.6605,"h":7.6605,"l":7.66,"n":4,"o":7.66,"t":"2026-09-24T12:00:00Z","v":3350,"vw":7.660015},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-09-24T12:15:00Z","v":1200,"vw":7.71},{"c":7.72,"h":7.73,"l":7.69,"n":32,"o":7.69,"t":"2026-09-24T12:30:00Z","v":22507,"vw":7.726655},{"c":7.82,"h":7.83,"l":7.77,"n":39,"o":7.77,"t":"2026-09-24T12:45:00Z","v":12724,"vw":7.814501},{"c":7.85,"h":7.85,"l":7.8,"n":58,"o":7.8294,"t":"2026-09-24T13:00:00Z","v":22085,"vw":7.820263},{"c":7.73,"h":7.8999,"l":7.73,"n":532,"o":7.84,"t":"2026-09-24T13:15:00Z","v":63311,"vw":7.858367},{"c":7.54,"h":7.86,"l":7.49,"n":4001,"o":7.72,"t":"2026-09-24T13:30:00Z","v":614565,"vw":7.687335},{"c":7.55,"h":7.5799,"l":7.47,"n":1427,"o":7.535,"t":"2026-09-24T13:45:00Z","v":266702,"vw":7.533613},{"c":7.525,"h":7.56,"l":7.49,"n":457,"o":7.54,"t":"2026-09-24T14:00:00Z","v":362513,"vw":7.535442},{"c":7.64,"h":7.6579,"l":7.49,"n":1201,"o":7.53,"t":"2026-09-24T14:15:00Z","v":507986,"vw":7.543177},{"c":7.685,"h":7.685,"l":7.565,"n":587,"o":7.6499,"t":"2026-09-24T14:30:00Z","v":235422,"vw":7.649465},{"c":7.635,"h":7.7,"l":7.635,"n":326,"o":7.69,"t":"2026-09-24T14:45:00Z","v":87902,"vw":7.670249},{"c":7.645,"h":7.6808,"l":7.6299,"n":292,"o":7.6307,"t":"2026-09-24T15:00:00Z","v":266598,"vw":7.642811},{"c":7.7,"h":7.7,"l":7.6482,"n":274,"o":7.6482,"t":"2026-09-24T15:15:00Z","v":175660,"vw":7.671701},{"c":7.675,"h":7.785,"l":7.66,"n":315,"o":7.6983,"t":"2026-09-24T15:30:00Z","v":173173,"vw":7.740537},{"c":7.685,"h":7.69,"l":7.63,"n":261,"o":7.68,"t":"2026-09-24T15:45:00Z","v":143413,"vw":7.656587},{"c":7.62,"h":7.689,"l":7.595,"n":185,"o":7.689,"t":"2026-09-24T16:00:00Z","v":135779,"vw":7.625103},{"c":7.66,"h":7.69,"l":7.615,"n":270,"o":7.64,"t":"2026-09-24T16:15:00Z","v":81666,"vw":7.644892},{"c":7.55,"h":7.655,"l":7.55,"n":245,"o":7.655,"t":"2026-09-24T16:30:00Z","v":131082,"vw":7.5911},{"c":7.6222,"h":7.65,"l":7.56,"n":241,"o":7.56,"t":"2026-09-24T16:45:00Z","v":123299,"vw":7.620695},{"c":7.64,"h":7.645,"l":7.5891,"n":160,"o":7.61,"t":"2026-09-24T17:00:00Z","v":40155,"vw":7.623065},{"c":7.585,"h":7.6401,"l":7.575,"n":108,"o":7.63,"t":"2026-09-24T17:15:00Z","v":27260,"vw":7.613224},{"c":7.59,"h":7.615,"l":7.575,"n":130,"o":7.58,"t":"2026-09-24T17:30:00Z","v":36060,"vw":7.58914},{"c":7.5801,"h":7.59,"l":7.56,"n":91,"o":7.5828,"t":"2026-09-24T17:45:00Z","v":19405,"vw":7.575737},{"c":7.5432,"h":7.575,"l":7.53,"n":144,"o":7.575,"t":"2026-09-24T18:00:00Z","v":38808,"vw":7.543298},{"c":7.595,"h":7.595,"l":7.5401,"n":116,"o":7.5498,"t":"2026-09-24T18:15:00Z","v":39084,"vw":7.556977},{"c":7.575,"h":7.6032,"l":7.5328,"n":113,"o":7.5994,"t":"2026-09-24T18:30:00Z","v":42461,"vw":7.553642},{"c":7.6027,"h":7.6027,"l":7.57,"n":81,"o":7.58,"t":"2026-09-24T18:45:00Z","v":25309,"vw":7.591606},{"c":7.575,"h":7.6001,"l":7.56,"n":109,"o":7.6001,"t":"2026-09-24T19:00:00Z","v":25534,"vw":7.575566},{"c":7.56,"h":7.6,"l":7.555,"n":110,"o":7.5797,"t":"2026-09-24T19:15:00Z","v":26634,"vw":7.575494},{"c":7.5474,"h":7.5703,"l":7.54,"n":130,"o":7.565,"t":"2026-09-24T19:30:00Z","v":38381,"vw":7.551562},{"c":7.499,"h":7.5681,"l":7.495,"n":301,"o":7.54,"t":"2026-09-24T19:45:00Z","v":118892,"vw":7.52746},{"c":7.495,"h":7.5011,"l":7.49,"n":20,"o":7.49,"t":"2026-09-24T20:00:00Z","v":4995,"vw":7.498719},{"c":7.49,"h":7.5,"l":7.49,"n":16,"o":7.5,"t":"2026-09-24T20:15:00Z","v":7739,"vw":7.495134},{"c":7.4924,"h":7.52,"l":7.4903,"n":7,"o":7.4903,"t":"2026-09-24T20:30:00Z","v":6207,"vw":7.49921},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-09-24T20:45:00Z","v":200,"vw":7.54},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-09-24T21:00:00Z","v":200,"vw":7.52},{"c":7.5224,"h":7.5226,"l":7.5,"n":10,"o":7.5,"t":"2026-09-24T21:15:00Z","v":7781,"vw":7.518155},{"c":7.5,"h":7.53,"l":7.5,"n":5,"o":7.53,"t":"2026-09-24T21:30:00Z","v":4930,"vw":7.518783},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-09-24T21:45:00Z","v":10250,"vw":7.5},{"c":7.52,"h":7.52,"l":7.5,"n":5,"o":7.5015,"t":"2026-09-24T22:00:00Z","v":2775,"vw":7.507131},{"c":7.5074,"h":7.5074,"l":7.5074,"n":2,"o":7.5074,"t":"2026-09-24T22:15:00Z","v":1033,"vw":7.5074},{"c":7.5192,"h":7.52,"l":7.5062,"n":4,"o":7.5062,"t":"2026-09-24T22:30:00Z","v":609,"vw":7.516336},{"c":7.52,"h":7.52,"l":7.51,"n":4,"o":7.5183,"t":"2026-09-24T22:45:00Z","v":1520,"vw":7.515594},{"c":7.515,"h":7.52,"l":7.51,"n":9,"o":7.51,"t":"2026-09-24T23:00:00Z","v":4835,"vw":7.513005},{"c":7.515,"h":7.5199,"l":7.51,"n":11,"o":7.5197,"t":"2026-09-24T23:15:00Z","v":3513,"vw":7.517538},{"c":7.5181,"h":7.5185,"l":7.501,"n":16,"o":7.5176,"t":"2026-09-24T23:30:00Z","v":5298,"vw":7.511223},{"c":7.505,"h":7.5195,"l":7.5,"n":12,"o":7.5195,"t":"2026-09-24T23:45:00Z","v":7802,"vw":7.502189},{"c":7.4203,"h":7.55,"l":7.3671,"n":205,"o":7.51,"t":"2026-09-25T08:00:00Z","v":48068,"vw":7.489418},{"c":7.43,"h":7.43,"l":7.43,"n":5,"o":7.43,"t":"2026-09-25T08:15:00Z","v":1406,"vw":7.43},{"c":7.44,"h":7.44,"l":7.43,"n":14,"o":7.43,"t":"2026-09-25T08:30:00Z","v":2006,"vw":7.438367},{"c":7.45,"h":7.47,"l":7.44,"n":29,"o":7.45,"t":"2026-09-25T08:45:00Z","v":3053,"vw":7.454424},{"c":7.48,"h":7.5,"l":7.45,"n":27,"o":7.45,"t":"2026-09-25T09:00:00Z","v":7801,"vw":7.47969},{"c":7.48,"h":7.48,"l":7.47,"n":10,"o":7.48,"t":"2026-09-25T09:15:00Z","v":1148,"vw":7.474729},{"c":7.49,"h":7.49,"l":7.47,"n":12,"o":7.47,"t":"2026-09-25T09:30:00Z","v":2224,"vw":7.481299},{"c":7.48,"h":7.49,"l":7.475,"n":14,"o":7.48,"t":"2026-09-25T09:45:00Z","v":3525,"vw":7.48},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-09-25T10:00:00Z","v":300,"vw":7.49},{"c":7.49,"h":7.49,"l":7.49,"n":5,"o":7.49,"t":"2026-09-25T10:15:00Z","v":500,"vw":7.49},{"c":7.47,"h":7.4999,"l":7.47,"n":41,"o":7.4999,"t":"2026-09-25T10:30:00Z","v":8530,"vw":7.475929},{"c":7.51,"h":7.51,"l":7.49,"n":38,"o":7.49,"t":"2026-09-25T10:45:00Z","v":24476,"vw":7.509256},{"c":7.535,"h":7.535,"l":7.505,"n":57,"o":7.5197,"t":"2026-09-25T11:00:00Z","v":18425,"vw":7.51298},{"c":7.5192,"h":7.54,"l":7.505,"n":73,"o":7.54,"t":"2026-09-25T11:15:00Z","v":17643,"vw":7.519483},{"c":7.52,"h":7.52,"l":7.51,"n":74,"o":7.5194,"t":"2026-09-25T11:30:00Z","v":6327,"vw":7.516285},{"c":7.5,"h":7.53,"l":7.5,"n":87,"o":7.52,"t":"2026-09-25T11:45:00Z","v":32774,"vw":7.525494},{"c":7.49,"h":7.54,"l":7.49,"n":157,"o":7.5,"t":"2026-09-25T12:00:00Z","v":45915,"vw":7.509974},{"c":7.492,"h":7.492,"l":7.492,"n":1,"o":7.492,"t":"2026-09-25T12:15:00Z","v":130,"vw":7.492},{"c":7.49,"h":7.5,"l":7.48,"n":20,"o":7.5,"t":"2026-09-25T12:30:00Z","v":4770,"vw":7.493696},{"c":7.49,"h":7.4998,"l":7.49,"n":11,"o":7.49,"t":"2026-09-25T12:45:00Z","v":2955,"vw":7.493379},{"c":7.47,"h":7.5012,"l":7.46,"n":126,"o":7.5,"t":"2026-09-25T13:00:00Z","v":14443,"vw":7.474943},{"c":7.45,"h":7.51,"l":7.45,"n":472,"o":7.46,"t":"2026-09-25T13:15:00Z","v":122766,"vw":7.492887},{"c":7.585,"h":7.6,"l":7.3,"n":2295,"o":7.45,"t":"2026-09-25T13:30:00Z","v":487892,"vw":7.452625},{"c":7.52,"h":7.7,"l":7.5,"n":1738,"o":7.585,"t":"2026-09-25T13:45:00Z","v":398728,"vw":7.637449},{"c":7.45,"h":7.52,"l":7.375,"n":968,"o":7.5,"t":"2026-09-25T14:00:00Z","v":228221,"vw":7.428595},{"c":7.51,"h":7.54,"l":7.4,"n":494,"o":7.45,"t":"2026-09-25T14:15:00Z","v":172493,"vw":7.458519},{"c":7.415,"h":7.535,"l":7.415,"n":348,"o":7.51,"t":"2026-09-25T14:30:00Z","v":76204,"vw":7.481823},{"c":7.505,"h":7.5051,"l":7.4,"n":240,"o":7.425,"t":"2026-09-25T14:45:00Z","v":48424,"vw":7.431824},{"c":7.44,"h":7.5299,"l":7.44,"n":233,"o":7.5083,"t":"2026-09-25T15:00:00Z","v":69926,"vw":7.502319},{"c":7.44,"h":7.47,"l":7.43,"n":204,"o":7.44,"t":"2026-09-25T15:15:00Z","v":45118,"vw":7.449497},{"c":7.33,"h":7.45,"l":7.3201,"n":287,"o":7.45,"t":"2026-09-25T15:30:00Z","v":48367,"vw":7.387453},{"c":7.375,"h":7.38,"l":7.3201,"n":186,"o":7.3201,"t":"2026-09-25T15:45:00Z","v":61783,"vw":7.358541},{"c":7.345,"h":7.38,"l":7.305,"n":244,"o":7.375,"t":"2026-09-25T16:00:00Z","v":82587,"vw":7.343063},{"c":7.355,"h":7.37,"l":7.31,"n":168,"o":7.3496,"t":"2026-09-25T16:15:00Z","v":71287,"vw":7.345733},{"c":7.375,"h":7.38,"l":7.3,"n":264,"o":7.3599,"t":"2026-09-25T16:30:00Z","v":117337,"vw":7.323705},{"c":7.3337,"h":7.37,"l":7.295,"n":194,"o":7.365,"t":"2026-09-25T16:45:00Z","v":48138,"vw":7.334691},{"c":7.305,"h":7.3399,"l":7.305,"n":98,"o":7.33,"t":"2026-09-25T17:00:00Z","v":43840,"vw":7.324505},{"c":7.3198,"h":7.3351,"l":7.305,"n":110,"o":7.305,"t":"2026-09-25T17:15:00Z","v":34381,"vw":7.317296},{"c":7.36,"h":7.375,"l":7.3124,"n":118,"o":7.315,"t":"2026-09-25T17:30:00Z","v":55831,"vw":7.359445},{"c":7.3772,"h":7.3872,"l":7.35,"n":56,"o":7.35,"t":"2026-09-25T17:45:00Z","v":16124,"vw":7.3688},{"c":7.3638,"h":7.395,"l":7.3638,"n":105,"o":7.37,"t":"2026-09-25T18:00:00Z","v":31340,"vw":7.377872},{"c":7.38,"h":7.385,"l":7.3597,"n":51,"o":7.36,"t":"2026-09-25T18:15:00Z","v":9447,"vw":7.377023},{"c":7.345,"h":7.3801,"l":7.3301,"n":110,"o":7.38,"t":"2026-09-25T18:30:00Z","v":55758,"vw":7.350013},{"c":7.3499,"h":7.355,"l":7.34,"n":38,"o":7.345,"t":"2026-09-25T18:45:00Z","v":10123,"vw":7.346473},{"c":7.3513,"h":7.365,"l":7.345,"n":80,"o":7.355,"t":"2026-09-25T19:00:00Z","v":36664,"vw":7.354716},{"c":7.305,"h":7.3599,"l":7.295,"n":128,"o":7.35,"t":"2026-09-25T19:15:00Z","v":55105,"vw":7.322296},{"c":7.29,"h":7.315,"l":7.27,"n":165,"o":7.3,"t":"2026-09-25T19:30:00Z","v":67110,"vw":7.291225},{"c":7.255,"h":7.2999,"l":7.25,"n":283,"o":7.29,"t":"2026-09-25T19:45:00Z","v":97391,"vw":7.271706},{"c":7.2607,"h":7.2876,"l":7.24,"n":50,"o":7.25,"t":"2026-09-25T20:00:00Z","v":32113,"vw":7.260638},{"c":7.2798,"h":7.28,"l":7.27,"n":14,"o":7.2795,"t":"2026-09-25T20:15:00Z","v":2447,"vw":7.272425},{"c":7.28,"h":7.28,"l":7.261,"n":5,"o":7.261,"t":"2026-09-25T20:30:00Z","v":21375,"vw":7.279231},{"c":7.2701,"h":7.2826,"l":7.27,"n":5,"o":7.27,"t":"2026-09-25T20:45:00Z","v":618,"vw":7.272075},{"c":7.27,"h":7.29,"l":7.27,"n":5,"o":7.29,"t":"2026-09-25T21:00:00Z","v":1051,"vw":7.28},{"c":7.27,"h":7.27,"l":7.26,"n":7,"o":7.269,"t":"2026-09-25T21:15:00Z","v":7511,"vw":7.269132},{"c":7.27,"h":7.27,"l":7.27,"n":4,"o":7.27,"t":"2026-09-25T21:30:00Z","v":6002,"vw":7.27},{"c":7.26,"h":7.28,"l":7.26,"n":3,"o":7.27,"t":"2026-09-25T21:45:00Z","v":1117,"vw":7.276562},{"c":7.26,"h":7.2783,"l":7.26,"n":2,"o":7.2783,"t":"2026-09-25T22:00:00Z","v":540,"vw":7.268133},{"c":7.2607,"h":7.2607,"l":7.2607,"n":1,"o":7.2607,"t":"2026-09-25T22:15:00Z","v":301,"vw":7.2607},{"c":7.2509,"h":7.27,"l":7.25,"n":15,"o":7.27,"t":"2026-09-25T22:30:00Z","v":15200,"vw":7.256323},{"c":7.27,"h":7.2739,"l":7.27,"n":21,"o":7.27,"t":"2026-09-25T22:45:00Z","v":18415,"vw":7.270106},{"c":7.27,"h":7.27,"l":7.2696,"n":3,"o":7.27,"t":"2026-09-25T23:15:00Z","v":850,"vw":7.269953},{"c":7.264,"h":7.27,"l":7.26,"n":8,"o":7.27,"t":"2026-09-25T23:30:00Z","v":2130,"vw":7.26829},{"c":7.26,"h":7.26,"l":7.25,"n":8,"o":7.26,"t":"2026-09-25T23:45:00Z","v":6830,"vw":7.253447},{"c":7.38,"h":7.3894,"l":7.32,"n":52,"o":7.32,"t":"2026-09-28T08:00:00Z","v":12436,"vw":7.356326},{"c":7.34,"h":7.34,"l":7.34,"n":11,"o":7.34,"t":"2026-09-28T08:30:00Z","v":10075,"vw":7.34},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-09-28T08:45:00Z","v":1500,"vw":7.34},{"c":7.23,"h":7.33,"l":7.22,"n":30,"o":7.33,"t":"2026-09-28T09:00:00Z","v":24975,"vw":7.297995},{"c":7.24,"h":7.25,"l":7.23,"n":17,"o":7.23,"t":"2026-09-28T09:15:00Z","v":2527,"vw":7.246487},{"c":7.24,"h":7.2563,"l":7.24,"n":7,"o":7.25,"t":"2026-09-28T09:30:00Z","v":3932,"vw":7.242195},{"c":7.17,"h":7.24,"l":7.17,"n":55,"o":7.24,"t":"2026-09-28T09:45:00Z","v":6828,"vw":7.223184},{"c":7.2,"h":7.2,"l":7.17,"n":26,"o":7.17,"t":"2026-09-28T10:00:00Z","v":9823,"vw":7.181568},{"c":7.2,"h":7.2,"l":7.2,"n":8,"o":7.2,"t":"2026-09-28T10:30:00Z","v":791,"vw":7.2},{"c":7.1,"h":7.19,"l":7.1,"n":157,"o":7.1799,"t":"2026-09-28T11:00:00Z","v":31739,"vw":7.123807},{"c":7.14,"h":7.14,"l":7.09,"n":38,"o":7.09,"t":"2026-09-28T11:15:00Z","v":9720,"vw":7.104983},{"c":7.14,"h":7.14,"l":7.13,"n":40,"o":7.135,"t":"2026-09-28T11:30:00Z","v":10079,"vw":7.136544},{"c":7.13,"h":7.17,"l":7.13,"n":20,"o":7.15,"t":"2026-09-28T11:45:00Z","v":2436,"vw":7.156774},{"c":7.09,"h":7.14,"l":7.09,"n":38,"o":7.13,"t":"2026-09-28T12:00:00Z","v":6036,"vw":7.107024},{"c":7.03,"h":7.1,"l":7.005,"n":109,"o":7.1,"t":"2026-09-28T12:15:00Z","v":56072,"vw":7.03221},{"c":6.74,"h":7.02,"l":6.7146,"n":465,"o":7.02,"t":"2026-09-28T12:30:00Z","v":145386,"vw":6.812268},{"c":6.72,"h":6.84,"l":6.69,"n":382,"o":6.74,"t":"2026-09-28T12:45:00Z","v":103927,"vw":6.755919},{"c":6.7285,"h":6.77,"l":6.6901,"n":224,"o":6.72,"t":"2026-09-28T13:00:00Z","v":89368,"vw":6.722401},{"c":6.59,"h":6.73,"l":6.54,"n":1174,"o":6.73,"t":"2026-09-28T13:15:00Z","v":214240,"vw":6.626888},{"c":6.48,"h":6.6799,"l":6.31,"n":4295,"o":6.6,"t":"2026-09-28T13:30:00Z","v":930139,"vw":6.500165},{"c":6.675,"h":6.675,"l":6.45,"n":1990,"o":6.47,"t":"2026-09-28T13:45:00Z","v":563400,"vw":6.575549},{"c":6.7686,"h":6.7799,"l":6.65,"n":1313,"o":6.66,"t":"2026-09-28T14:00:00Z","v":449512,"vw":6.699696},{"c":6.7684,"h":6.79,"l":6.745,"n":573,"o":6.76,"t":"2026-09-28T14:15:00Z","v":227550,"vw":6.773451},{"c":6.735,"h":6.7601,"l":6.71,"n":441,"o":6.7601,"t":"2026-09-28T14:30:00Z","v":153255,"vw":6.735714},{"c":6.72,"h":6.77,"l":6.71,"n":335,"o":6.73,"t":"2026-09-28T14:45:00Z","v":141556,"vw":6.735815},{"c":6.7705,"h":6.8,"l":6.6727,"n":268,"o":6.72,"t":"2026-09-28T15:00:00Z","v":136176,"vw":6.730152},{"c":6.775,"h":6.81,"l":6.7601,"n":226,"o":6.7707,"t":"2026-09-28T15:15:00Z","v":232540,"vw":6.786051},{"c":6.77,"h":6.8,"l":6.7571,"n":121,"o":6.78,"t":"2026-09-28T15:30:00Z","v":45862,"vw":6.776292},{"c":6.73,"h":6.8,"l":6.72,"n":122,"o":6.795,"t":"2026-09-28T15:45:00Z","v":63360,"vw":6.746434},{"c":6.765,"h":6.78,"l":6.74,"n":116,"o":6.74,"t":"2026-09-28T16:00:00Z","v":43622,"vw":6.762787},{"c":6.79,"h":6.82,"l":6.755,"n":151,"o":6.755,"t":"2026-09-28T16:15:00Z","v":81479,"vw":6.797596},{"c":6.77,"h":6.79,"l":6.765,"n":91,"o":6.785,"t":"2026-09-28T16:30:00Z","v":38121,"vw":6.777517},{"c":6.77,"h":6.7901,"l":6.765,"n":90,"o":6.78,"t":"2026-09-28T16:45:00Z","v":28604,"vw":6.778812},{"c":6.82,"h":6.85,"l":6.7501,"n":167,"o":6.77,"t":"2026-09-28T17:00:00Z","v":112057,"vw":6.782043},{"c":6.782,"h":6.825,"l":6.775,"n":89,"o":6.81,"t":"2026-09-28T17:15:00Z","v":43425,"vw":6.802102},{"c":6.775,"h":6.795,"l":6.7701,"n":64,"o":6.7789,"t":"2026-09-28T17:30:00Z","v":26398,"vw":6.782052},{"c":6.75,"h":6.79,"l":6.75,"n":56,"o":6.775,"t":"2026-09-28T17:45:00Z","v":18595,"vw":6.769142},{"c":6.75,"h":6.755,"l":6.73,"n":74,"o":6.74,"t":"2026-09-28T18:00:00Z","v":23714,"vw":6.741123},{"c":6.745,"h":6.7699,"l":6.745,"n":51,"o":6.7598,"t":"2026-09-28T18:15:00Z","v":52782,"vw":6.757964},{"c":6.77,"h":6.7777,"l":6.74,"n":31,"o":6.7488,"t":"2026-09-28T18:30:00Z","v":14285,"vw":6.754469},{"c":6.8,"h":6.8,"l":6.75,"n":58,"o":6.75,"t":"2026-09-28T18:45:00Z","v":32741,"vw":6.786158},{"c":6.775,"h":6.8,"l":6.77,"n":77,"o":6.79,"t":"2026-09-28T19:00:00Z","v":69834,"vw":6.783053},{"c":6.78,"h":6.7999,"l":6.7699,"n":52,"o":6.78,"t":"2026-09-28T19:15:00Z","v":13894,"vw":6.787504},{"c":6.7873,"h":6.805,"l":6.7626,"n":86,"o":6.785,"t":"2026-09-28T19:30:00Z","v":56805,"vw":6.778594},{"c":6.805,"h":6.82,"l":6.77,"n":156,"o":6.79,"t":"2026-09-28T19:45:00Z","v":88800,"vw":6.799871},{"c":6.8178,"h":6.8487,"l":6.81,"n":51,"o":6.81,"t":"2026-09-28T20:00:00Z","v":8175,"vw":6.819316},{"c":6.7698,"h":6.79,"l":6.76,"n":9,"o":6.79,"t":"2026-09-28T20:15:00Z","v":1910,"vw":6.76878},{"c":6.76,"h":6.78,"l":6.76,"n":5,"o":6.78,"t":"2026-09-28T20:30:00Z","v":4397,"vw":6.768108},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-09-28T20:45:00Z","v":3000,"vw":6.78},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-09-28T21:00:00Z","v":100,"vw":6.77},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-09-28T21:15:00Z","v":100,"vw":6.79},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-09-28T21:45:00Z","v":120,"vw":6.78},{"c":6.779,"h":6.779,"l":6.771,"n":3,"o":6.771,"t":"2026-09-28T22:15:00Z","v":230,"vw":6.775},{"c":6.76,"h":6.77,"l":6.76,"n":4,"o":6.77,"t":"2026-09-28T22:30:00Z","v":4233,"vw":6.769425},{"c":6.76,"h":6.7754,"l":6.76,"n":2,"o":6.7754,"t":"2026-09-28T22:45:00Z","v":4190,"vw":6.773562},{"c":6.7769,"h":6.7769,"l":6.7619,"n":6,"o":6.77,"t":"2026-09-28T23:00:00Z","v":3437,"vw":6.770134},{"c":6.78,"h":6.78,"l":6.7769,"n":4,"o":6.78,"t":"2026-09-28T23:15:00Z","v":3884,"vw":6.777766},{"c":6.76,"h":6.7631,"l":6.76,"n":3,"o":6.7631,"t":"2026-09-28T23:30:00Z","v":1623,"vw":6.760191},{"c":6.7601,"h":6.7601,"l":6.7601,"n":1,"o":6.7601,"t":"2026-09-28T23:45:00Z","v":47400,"vw":6.7601},{"c":6.78,"h":6.78,"l":6.75,"n":25,"o":6.75,"t":"2026-09-29T08:00:00Z","v":5194,"vw":6.769117},{"c":6.81,"h":6.81,"l":6.79,"n":10,"o":6.79,"t":"2026-09-29T08:15:00Z","v":1331,"vw":6.806245},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-29T08:30:00Z","v":700,"vw":6.8},{"c":6.81,"h":6.81,"l":6.8,"n":5,"o":6.8,"t":"2026-09-29T08:45:00Z","v":900,"vw":6.807178},{"c":6.81,"h":6.81,"l":6.8009,"n":2,"o":6.8009,"t":"2026-09-29T09:00:00Z","v":414,"vw":6.803098},{"c":6.81,"h":6.81,"l":6.81,"n":28,"o":6.81,"t":"2026-09-29T09:15:00Z","v":2705,"vw":6.81},{"c":6.81,"h":6.81,"l":6.81,"n":3,"o":6.81,"t":"2026-09-29T09:30:00Z","v":434,"vw":6.81},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-09-29T09:45:00Z","v":564,"vw":6.8},{"c":6.8,"h":6.81,"l":6.8,"n":13,"o":6.8,"t":"2026-09-29T10:00:00Z","v":21312,"vw":6.800283},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-09-29T10:15:00Z","v":500,"vw":6.81},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-09-29T10:45:00Z","v":1700,"vw":6.8},{"c":6.7319,"h":6.79,"l":6.7319,"n":40,"o":6.79,"t":"2026-09-29T11:00:00Z","v":6048,"vw":6.755649},{"c":6.725,"h":6.73,"l":6.71,"n":25,"o":6.72,"t":"2026-09-29T11:15:00Z","v":6663,"vw":6.721944},{"c":6.71,"h":6.72,"l":6.71,"n":12,"o":6.72,"t":"2026-09-29T11:30:00Z","v":3100,"vw":6.710669},{"c":6.75,"h":6.75,"l":6.725,"n":42,"o":6.7297,"t":"2026-09-29T11:45:00Z","v":8309,"vw":6.742567},{"c":6.78,"h":6.79,"l":6.7597,"n":94,"o":6.7597,"t":"2026-09-29T12:00:00Z","v":17595,"vw":6.774515},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-09-29T12:15:00Z","v":1153,"vw":6.78},{"c":6.789,"h":6.79,"l":6.7719,"n":6,"o":6.7719,"t":"2026-09-29T12:30:00Z","v":742,"vw":6.784005},{"c":6.78,"h":6.78,"l":6.78,"n":11,"o":6.78,"t":"2026-09-29T12:45:00Z","v":13119,"vw":6.78},{"c":6.74,"h":6.77,"l":6.735,"n":63,"o":6.77,"t":"2026-09-29T13:00:00Z","v":18972,"vw":6.743302},{"c":6.735,"h":6.77,"l":6.71,"n":101,"o":6.7401,"t":"2026-09-29T13:15:00Z","v":30067,"vw":6.729195},{"c":6.61,"h":6.815,"l":6.5814,"n":1851,"o":6.73,"t":"2026-09-29T13:30:00Z","v":321517,"vw":6.715167},{"c":6.66,"h":6.73,"l":6.5829,"n":825,"o":6.62,"t":"2026-09-29T13:45:00Z","v":250101,"vw":6.652561},{"c":6.84,"h":6.8499,"l":6.655,"n":522,"o":6.655,"t":"2026-09-29T14:00:00Z","v":143758,"vw":6.757217},{"c":6.88,"h":6.895,"l":6.81,"n":555,"o":6.8376,"t":"2026-09-29T14:15:00Z","v":158323,"vw":6.857442},{"c":6.7973,"h":6.89,"l":6.7908,"n":321,"o":6.88,"t":"2026-09-29T14:30:00Z","v":119661,"vw":6.83415},{"c":6.71,"h":6.805,"l":6.71,"n":132,"o":6.805,"t":"2026-09-29T14:45:00Z","v":63039,"vw":6.758557},{"c":6.7399,"h":6.748,"l":6.7105,"n":184,"o":6.725,"t":"2026-09-29T15:00:00Z","v":71379,"vw":6.726418},{"c":6.75,"h":6.75,"l":6.7328,"n":110,"o":6.74,"t":"2026-09-29T15:15:00Z","v":44687,"vw":6.741146},{"c":6.798,"h":6.81,"l":6.755,"n":88,"o":6.755,"t":"2026-09-29T15:30:00Z","v":69631,"vw":6.786829},{"c":6.78,"h":6.82,"l":6.77,"n":106,"o":6.7987,"t":"2026-09-29T15:45:00Z","v":63454,"vw":6.800806},{"c":6.7774,"h":6.79,"l":6.7573,"n":135,"o":6.78,"t":"2026-09-29T16:00:00Z","v":62523,"vw":6.769154},{"c":6.72,"h":6.785,"l":6.72,"n":44,"o":6.77,"t":"2026-09-29T16:15:00Z","v":20548,"vw":6.748155},{"c":6.7073,"h":6.715,"l":6.6901,"n":89,"o":6.71,"t":"2026-09-29T16:30:00Z","v":39136,"vw":6.703084},{"c":6.695,"h":6.71,"l":6.6899,"n":48,"o":6.7,"t":"2026-09-29T16:45:00Z","v":20986,"vw":6.698667},{"c":6.58,"h":6.695,"l":6.55,"n":284,"o":6.69,"t":"2026-09-29T17:00:00Z","v":165632,"vw":6.60539},{"c":6.495,"h":6.62,"l":6.475,"n":320,"o":6.5991,"t":"2026-09-29T17:15:00Z","v":181221,"vw":6.551115},{"c":6.495,"h":6.55,"l":6.45,"n":509,"o":6.51,"t":"2026-09-29T17:30:00Z","v":326049,"vw":6.494923},{"c":6.5075,"h":6.529,"l":6.4801,"n":130,"o":6.51,"t":"2026-09-29T17:45:00Z","v":68630,"vw":6.507745},{"c":6.57,"h":6.575,"l":6.5027,"n":144,"o":6.51,"t":"2026-09-29T18:00:00Z","v":112939,"vw":6.540422},{"c":6.5601,"h":6.575,"l":6.55,"n":145,"o":6.57,"t":"2026-09-29T18:15:00Z","v":54861,"vw":6.561663},{"c":6.575,"h":6.59,"l":6.535,"n":243,"o":6.56,"t":"2026-09-29T18:30:00Z","v":152966,"vw":6.571402},{"c":6.57,"h":6.605,"l":6.5699,"n":75,"o":6.575,"t":"2026-09-29T18:45:00Z","v":93705,"vw":6.579747},{"c":6.615,"h":6.635,"l":6.57,"n":193,"o":6.5799,"t":"2026-09-29T19:00:00Z","v":207426,"vw":6.61098},{"c":6.6627,"h":6.6887,"l":6.6141,"n":125,"o":6.6199,"t":"2026-09-29T19:15:00Z","v":79294,"vw":6.642515},{"c":6.64,"h":6.665,"l":6.64,"n":68,"o":6.665,"t":"2026-09-29T19:30:00Z","v":19617,"vw":6.654355},{"c":6.65,"h":6.67,"l":6.64,"n":108,"o":6.64,"t":"2026-09-29T19:45:00Z","v":64413,"vw":6.655385},{"c":6.61,"h":6.64,"l":6.61,"n":13,"o":6.64,"t":"2026-09-29T20:00:00Z","v":6683,"vw":6.635482},{"c":6.64,"h":6.64,"l":6.62,"n":11,"o":6.64,"t":"2026-09-29T20:15:00Z","v":2307,"vw":6.632004},{"c":6.628,"h":6.63,"l":6.62,"n":10,"o":6.63,"t":"2026-09-29T20:30:00Z","v":5613,"vw":6.624661},{"c":6.6099,"h":6.62,"l":6.6099,"n":7,"o":6.62,"t":"2026-09-29T20:45:00Z","v":1949,"vw":6.618081},{"c":6.62,"h":6.62,"l":6.59,"n":3,"o":6.59,"t":"2026-09-29T21:15:00Z","v":500,"vw":6.601},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-09-29T21:45:00Z","v":100,"vw":6.61},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-09-29T22:00:00Z","v":585,"vw":6.62},{"c":6.61,"h":6.62,"l":6.6,"n":6,"o":6.6001,"t":"2026-09-29T22:15:00Z","v":2294,"vw":6.610912},{"c":6.6,"h":6.6,"l":6.6,"n":8,"o":6.6,"t":"2026-09-29T22:30:00Z","v":1493,"vw":6.6},{"c":6.58,"h":6.59,"l":6.58,"n":5,"o":6.59,"t":"2026-09-29T22:45:00Z","v":2497,"vw":6.589199},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-09-29T23:00:00Z","v":1030,"vw":6.57},{"c":6.59,"h":6.6,"l":6.57,"n":7,"o":6.57,"t":"2026-09-29T23:15:00Z","v":742,"vw":6.588447},{"c":6.59,"h":6.59,"l":6.58,"n":3,"o":6.58,"t":"2026-09-29T23:30:00Z","v":1150,"vw":6.589091},{"c":6.58,"h":6.62,"l":6.58,"n":5,"o":6.59,"t":"2026-09-29T23:45:00Z","v":12500,"vw":6.594395},{"c":6.6,"h":6.66,"l":6.6,"n":18,"o":6.66,"t":"2026-09-30T08:00:00Z","v":8876,"vw":6.628257},{"c":6.61,"h":6.61,"l":6.59,"n":13,"o":6.59,"t":"2026-09-30T08:15:00Z","v":5280,"vw":6.595389},{"c":6.58,"h":6.6,"l":6.56,"n":10,"o":6.6,"t":"2026-09-30T08:30:00Z","v":3400,"vw":6.580294},{"c":6.56,"h":6.56,"l":6.55,"n":46,"o":6.56,"t":"2026-09-30T08:45:00Z","v":16613,"vw":6.553133},{"c":6.54,"h":6.55,"l":6.54,"n":23,"o":6.55,"t":"2026-09-30T09:00:00Z","v":9159,"vw":6.54366},{"c":6.54,"h":6.54,"l":6.54,"n":2,"o":6.54,"t":"2026-09-30T09:15:00Z","v":974,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":2,"o":6.54,"t":"2026-09-30T09:30:00Z","v":400,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":2,"o":6.54,"t":"2026-09-30T09:45:00Z","v":4848,"vw":6.54},{"c":6.56,"h":6.56,"l":6.56,"n":7,"o":6.56,"t":"2026-09-30T10:00:00Z","v":850,"vw":6.56},{"c":6.565,"h":6.57,"l":6.55,"n":19,"o":6.56,"t":"2026-09-30T10:15:00Z","v":5850,"vw":6.560598},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-09-30T10:45:00Z","v":100,"vw":6.59},{"c":6.5869,"h":6.5869,"l":6.58,"n":25,"o":6.58,"t":"2026-09-30T11:00:00Z","v":4088,"vw":6.581443},{"c":6.59,"h":6.59,"l":6.5731,"n":22,"o":6.5898,"t":"2026-09-30T11:15:00Z","v":6801,"vw":6.587459},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-09-30T11:30:00Z","v":101,"vw":6.59},{"c":6.61,"h":6.62,"l":6.61,"n":23,"o":6.61,"t":"2026-09-30T11:45:00Z","v":3090,"vw":6.611456},{"c":6.6119,"h":6.6119,"l":6.6046,"n":7,"o":6.61,"t":"2026-09-30T12:00:00Z","v":3522,"vw":6.609602},{"c":6.66,"h":6.66,"l":6.62,"n":15,"o":6.62,"t":"2026-09-30T12:15:00Z","v":6076,"vw":6.624577},{"c":6.7,"h":6.72,"l":6.66,"n":153,"o":6.66,"t":"2026-09-30T12:30:00Z","v":59283,"vw":6.697851},{"c":6.7,"h":6.7,"l":6.6708,"n":35,"o":6.7,"t":"2026-09-30T12:45:00Z","v":5555,"vw":6.69048},{"c":6.63,"h":6.69,"l":6.63,"n":63,"o":6.69,"t":"2026-09-30T13:00:00Z","v":24965,"vw":6.673586},{"c":6.6,"h":6.635,"l":6.59,"n":163,"o":6.63,"t":"2026-09-30T13:15:00Z","v":30038,"vw":6.609922},{"c":6.91,"h":6.94,"l":6.55,"n":2640,"o":6.61,"t":"2026-09-30T13:30:00Z","v":629848,"vw":6.812019},{"c":6.92,"h":6.9684,"l":6.8102,"n":1699,"o":6.9,"t":"2026-09-30T13:45:00Z","v":419498,"vw":6.904532},{"c":6.955,"h":6.99,"l":6.885,"n":1080,"o":6.93,"t":"2026-09-30T14:00:00Z","v":345927,"vw":6.940025},{"c":7.04,"h":7.04,"l":6.945,"n":523,"o":6.96,"t":"2026-09-30T14:15:00Z","v":263863,"vw":6.991515},{"c":7.025,"h":7.065,"l":7.005,"n":433,"o":7.05,"t":"2026-09-30T14:30:00Z","v":192397,"vw":7.036424},{"c":7.04,"h":7.08,"l":7.005,"n":283,"o":7.0201,"t":"2026-09-30T14:45:00Z","v":174671,"vw":7.043231},{"c":7.09,"h":7.09,"l":7.03,"n":276,"o":7.035,"t":"2026-09-30T15:00:00Z","v":107113,"vw":7.060249},{"c":7.14,"h":7.1569,"l":7.085,"n":348,"o":7.09,"t":"2026-09-30T15:15:00Z","v":164251,"vw":7.130955},{"c":7.1073,"h":7.16,"l":7.1001,"n":182,"o":7.15,"t":"2026-09-30T15:30:00Z","v":82223,"vw":7.127645},{"c":7.105,"h":7.125,"l":7.08,"n":131,"o":7.11,"t":"2026-09-30T15:45:00Z","v":94504,"vw":7.095538},{"c":7.1,"h":7.1199,"l":7.0802,"n":97,"o":7.1,"t":"2026-09-30T16:00:00Z","v":45826,"vw":7.097909},{"c":7.1029,"h":7.145,"l":7.0949,"n":99,"o":7.0972,"t":"2026-09-30T16:15:00Z","v":45826,"vw":7.124237},{"c":7.09,"h":7.11,"l":7.0728,"n":80,"o":7.11,"t":"2026-09-30T16:30:00Z","v":27315,"vw":7.091433},{"c":7.0469,"h":7.095,"l":7.0403,"n":74,"o":7.095,"t":"2026-09-30T16:45:00Z","v":36496,"vw":7.055017},{"c":7.04,"h":7.0601,"l":7.0398,"n":50,"o":7.0398,"t":"2026-09-30T17:00:00Z","v":16250,"vw":7.048508},{"c":7.03,"h":7.03,"l":6.9944,"n":116,"o":7.03,"t":"2026-09-30T17:15:00Z","v":64362,"vw":7.006412},{"c":7.0701,"h":7.0701,"l":7.0297,"n":57,"o":7.0297,"t":"2026-09-30T17:30:00Z","v":18449,"vw":7.055537},{"c":7.07,"h":7.0996,"l":7.065,"n":89,"o":7.065,"t":"2026-09-30T17:45:00Z","v":37098,"vw":7.081073},{"c":7.09,"h":7.0986,"l":7.0631,"n":74,"o":7.07,"t":"2026-09-30T18:00:00Z","v":28415,"vw":7.083608},{"c":7.07,"h":7.085,"l":7.06,"n":84,"o":7.08,"t":"2026-09-30T18:15:00Z","v":52839,"vw":7.073617},{"c":7.055,"h":7.0692,"l":7.05,"n":67,"o":7.06,"t":"2026-09-30T18:30:00Z","v":27631,"vw":7.059215},{"c":7.075,"h":7.08,"l":7.06,"n":51,"o":7.0601,"t":"2026-09-30T18:45:00Z","v":23487,"vw":7.068275},{"c":7.09,"h":7.1001,"l":7.07,"n":149,"o":7.075,"t":"2026-09-30T19:00:00Z","v":71722,"vw":7.08515},{"c":7.08,"h":7.09,"l":7.07,"n":193,"o":7.08,"t":"2026-09-30T19:15:00Z","v":26207,"vw":7.081358},{"c":7.08,"h":7.1,"l":7.07,"n":106,"o":7.095,"t":"2026-09-30T19:30:00Z","v":46189,"vw":7.085357},{"c":7.06,"h":7.0999,"l":7.04,"n":252,"o":7.08,"t":"2026-09-30T19:45:00Z","v":122548,"vw":7.076681},{"c":6.99,"h":7.07,"l":6.9508,"n":68,"o":7.07,"t":"2026-09-30T20:00:00Z","v":34269,"vw":7.014736},{"c":7.05,"h":7.05,"l":7,"n":12,"o":7,"t":"2026-09-30T20:15:00Z","v":4006,"vw":7.029291},{"c":7.0308,"h":7.04,"l":7.0177,"n":5,"o":7.04,"t":"2026-09-30T20:30:00Z","v":1581,"vw":7.023782},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-09-30T20:45:00Z","v":100,"vw":7.04},{"c":7.05,"h":7.05,"l":7.045,"n":7,"o":7.045,"t":"2026-09-30T21:00:00Z","v":1000,"vw":7.045556},{"c":7.01,"h":7.01,"l":7.01,"n":3,"o":7.01,"t":"2026-09-30T21:15:00Z","v":235,"vw":7.01},{"c":7.0019,"h":7.0019,"l":7.0019,"n":1,"o":7.0019,"t":"2026-09-30T21:30:00Z","v":100,"vw":7.0019},{"c":7.04,"h":7.04,"l":7,"n":6,"o":7,"t":"2026-09-30T21:45:00Z","v":785,"vw":7.018511},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-09-30T22:00:00Z","v":304,"vw":7.04},{"c":7.01,"h":7.03,"l":7.01,"n":3,"o":7.03,"t":"2026-09-30T22:15:00Z","v":3792,"vw":7.011322},{"c":7.02,"h":7.02,"l":7,"n":24,"o":7,"t":"2026-09-30T22:30:00Z","v":20252,"vw":7.009088},{"c":7.0398,"h":7.0398,"l":7.0398,"n":1,"o":7.0398,"t":"2026-09-30T22:45:00Z","v":200,"vw":7.0398},{"c":7.04,"h":7.04,"l":7.0202,"n":2,"o":7.0202,"t":"2026-09-30T23:00:00Z","v":800,"vw":7.022675},{"c":7.021,"h":7.04,"l":7.021,"n":9,"o":7.04,"t":"2026-09-30T23:15:00Z","v":1352,"vw":7.033915},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-09-30T23:30:00Z","v":100,"vw":7.03},{"c":7.02,"h":7.04,"l":7.02,"n":9,"o":7.03,"t":"2026-09-30T23:45:00Z","v":8071,"vw":7.02394},{"c":6.97,"h":7.1,"l":6.95,"n":78,"o":7.04,"t":"2026-10-01T08:00:00Z","v":20051,"vw":7.011826},{"c":6.97,"h":6.97,"l":6.96,"n":14,"o":6.97,"t":"2026-10-01T08:15:00Z","v":2151,"vw":6.965999},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-01T08:30:00Z","v":101,"vw":6.95},{"c":6.96,"h":6.97,"l":6.96,"n":2,"o":6.97,"t":"2026-10-01T08:45:00Z","v":1141,"vw":6.966135},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-01T09:00:00Z","v":146,"vw":6.96},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-01T09:30:00Z","v":100,"vw":7.01},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-01T10:00:00Z","v":689,"vw":7.01},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-01T10:15:00Z","v":100,"vw":7.02},{"c":7.178,"h":7.25,"l":7.04,"n":352,"o":7.04,"t":"2026-10-01T10:30:00Z","v":36790,"vw":7.164852},{"c":7.2,"h":7.2,"l":7.17,"n":20,"o":7.17,"t":"2026-10-01T10:45:00Z","v":22467,"vw":7.171005},{"c":7.31,"h":7.35,"l":7.19,"n":225,"o":7.2,"t":"2026-10-01T11:00:00Z","v":45165,"vw":7.276008},{"c":7.41,"h":7.48,"l":7.3007,"n":216,"o":7.3007,"t":"2026-10-01T11:15:00Z","v":96531,"vw":7.404659},{"c":7.41,"h":7.42,"l":7.3818,"n":66,"o":7.4,"t":"2026-10-01T11:30:00Z","v":21487,"vw":7.403665},{"c":7.49,"h":7.49,"l":7.41,"n":104,"o":7.41,"t":"2026-10-01T11:45:00Z","v":73673,"vw":7.46744},{"c":7.47,"h":7.56,"l":7.47,"n":139,"o":7.5,"t":"2026-10-01T12:00:00Z","v":61926,"vw":7.508937},{"c":7.49,"h":7.49,"l":7.47,"n":37,"o":7.47,"t":"2026-10-01T12:15:00Z","v":10550,"vw":7.483071},{"c":7.52,"h":7.54,"l":7.48,"n":108,"o":7.49,"t":"2026-10-01T12:30:00Z","v":44627,"vw":7.50051},{"c":7.58,"h":7.585,"l":7.51,"n":175,"o":7.52,"t":"2026-10-01T12:45:00Z","v":37140,"vw":7.563946},{"c":7.5703,"h":7.59,"l":7.55,"n":168,"o":7.58,"t":"2026-10-01T13:00:00Z","v":34878,"vw":7.566676},{"c":7.58,"h":7.64,"l":7.53,"n":406,"o":7.575,"t":"2026-10-01T13:15:00Z","v":102698,"vw":7.589942},{"c":7.59,"h":7.7599,"l":7.57,"n":3336,"o":7.57,"t":"2026-10-01T13:30:00Z","v":716548,"vw":7.652155},{"c":7.6,"h":7.6299,"l":7.45,"n":1325,"o":7.59,"t":"2026-10-01T13:45:00Z","v":390361,"vw":7.530842},{"c":7.51,"h":7.625,"l":7.51,"n":841,"o":7.6099,"t":"2026-10-01T14:00:00Z","v":199902,"vw":7.574586},{"c":7.44,"h":7.545,"l":7.435,"n":573,"o":7.51,"t":"2026-10-01T14:15:00Z","v":207639,"vw":7.48204},{"c":7.235,"h":7.44,"l":7.23,"n":599,"o":7.435,"t":"2026-10-01T14:30:00Z","v":210273,"vw":7.314002},{"c":7.155,"h":7.245,"l":7.13,"n":512,"o":7.23,"t":"2026-10-01T14:45:00Z","v":261106,"vw":7.182753},{"c":7.255,"h":7.26,"l":7.162,"n":401,"o":7.165,"t":"2026-10-01T15:00:00Z","v":196683,"vw":7.223697},{"c":7.1671,"h":7.25,"l":7.1671,"n":299,"o":7.25,"t":"2026-10-01T15:15:00Z","v":100743,"vw":7.201273},{"c":7.225,"h":7.24,"l":7.175,"n":213,"o":7.175,"t":"2026-10-01T15:30:00Z","v":63403,"vw":7.215281},{"c":7.24,"h":7.28,"l":7.19,"n":224,"o":7.23,"t":"2026-10-01T15:45:00Z","v":95338,"vw":7.234918},{"c":7.27,"h":7.28,"l":7.215,"n":167,"o":7.23,"t":"2026-10-01T16:00:00Z","v":61368,"vw":7.246817},{"c":7.279,"h":7.295,"l":7.255,"n":118,"o":7.28,"t":"2026-10-01T16:15:00Z","v":85438,"vw":7.282953},{"c":7.3,"h":7.315,"l":7.27,"n":145,"o":7.27,"t":"2026-10-01T16:30:00Z","v":108177,"vw":7.299001},{"c":7.29,"h":7.3,"l":7.27,"n":112,"o":7.29,"t":"2026-10-01T16:45:00Z","v":43045,"vw":7.286497},{"c":7.3238,"h":7.335,"l":7.29,"n":100,"o":7.29,"t":"2026-10-01T17:00:00Z","v":33185,"vw":7.311222},{"c":7.3845,"h":7.3845,"l":7.32,"n":116,"o":7.325,"t":"2026-10-01T17:15:00Z","v":100404,"vw":7.341072},{"c":7.45,"h":7.45,"l":7.39,"n":244,"o":7.39,"t":"2026-10-01T17:30:00Z","v":105648,"vw":7.412414},{"c":7.425,"h":7.455,"l":7.42,"n":149,"o":7.4502,"t":"2026-10-01T17:45:00Z","v":57901,"vw":7.440935},{"c":7.4168,"h":7.4629,"l":7.392,"n":211,"o":7.44,"t":"2026-10-01T18:00:00Z","v":139670,"vw":7.408324},{"c":7.44,"h":7.44,"l":7.4,"n":97,"o":7.42,"t":"2026-10-01T18:15:00Z","v":32326,"vw":7.415788},{"c":7.51,"h":7.51,"l":7.445,"n":147,"o":7.4499,"t":"2026-10-01T18:30:00Z","v":70064,"vw":7.468563},{"c":7.5,"h":7.5173,"l":7.4832,"n":146,"o":7.505,"t":"2026-10-01T18:45:00Z","v":81783,"vw":7.50114},{"c":7.525,"h":7.5499,"l":7.49,"n":98,"o":7.5031,"t":"2026-10-01T19:00:00Z","v":50948,"vw":7.518193},{"c":7.53,"h":7.5328,"l":7.51,"n":71,"o":7.53,"t":"2026-10-01T19:15:00Z","v":29880,"vw":7.522913},{"c":7.5204,"h":7.565,"l":7.5204,"n":209,"o":7.53,"t":"2026-10-01T19:30:00Z","v":185630,"vw":7.549385},{"c":7.44,"h":7.53,"l":7.44,"n":539,"o":7.525,"t":"2026-10-01T19:45:00Z","v":383835,"vw":7.47563},{"c":7.42,"h":7.45,"l":7.42,"n":20,"o":7.45,"t":"2026-10-01T20:00:00Z","v":4595,"vw":7.440657},{"c":7.41,"h":7.44,"l":7.39,"n":23,"o":7.4228,"t":"2026-10-01T20:15:00Z","v":11690,"vw":7.411282},{"c":7.409,"h":7.409,"l":7.409,"n":1,"o":7.409,"t":"2026-10-01T20:30:00Z","v":200,"vw":7.409},{"c":7.3901,"h":7.3901,"l":7.3901,"n":1,"o":7.3901,"t":"2026-10-01T21:00:00Z","v":199,"vw":7.3901},{"c":7.4,"h":7.4,"l":7.39,"n":5,"o":7.39,"t":"2026-10-01T21:15:00Z","v":361,"vw":7.396135},{"c":7.41,"h":7.41,"l":7.36,"n":3,"o":7.36,"t":"2026-10-01T21:30:00Z","v":300,"vw":7.376667},{"c":7.39,"h":7.39,"l":7.39,"n":4,"o":7.39,"t":"2026-10-01T22:00:00Z","v":1349,"vw":7.39},{"c":7.3912,"h":7.405,"l":7.3912,"n":3,"o":7.405,"t":"2026-10-01T22:15:00Z","v":1665,"vw":7.394875},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-01T22:30:00Z","v":100,"vw":7.45},{"c":7.4254,"h":7.43,"l":7.4004,"n":4,"o":7.4004,"t":"2026-10-01T22:45:00Z","v":1432,"vw":7.424732},{"c":7.43,"h":7.44,"l":7.43,"n":7,"o":7.44,"t":"2026-10-01T23:30:00Z","v":936,"vw":7.435753},{"c":7.44,"h":7.44,"l":7.43,"n":3,"o":7.43,"t":"2026-10-01T23:45:00Z","v":351,"vw":7.432857},{"c":7.44,"h":7.67,"l":7.41,"n":20,"o":7.55,"t":"2026-10-02T08:00:00Z","v":7612,"vw":7.539939},{"c":7.46,"h":7.4895,"l":7.46,"n":6,"o":7.48,"t":"2026-10-02T08:15:00Z","v":3498,"vw":7.479606},{"c":7.45,"h":7.46,"l":7.45,"n":4,"o":7.46,"t":"2026-10-02T08:45:00Z","v":789,"vw":7.458571},{"c":7.45,"h":7.45,"l":7.45,"n":5,"o":7.45,"t":"2026-10-02T09:00:00Z","v":562,"vw":7.45},{"c":7.421,"h":7.43,"l":7.421,"n":3,"o":7.43,"t":"2026-10-02T10:00:00Z","v":2332,"vw":7.429614},{"c":7.4,"h":7.43,"l":7.4,"n":8,"o":7.4208,"t":"2026-10-02T10:15:00Z","v":1150,"vw":7.423782},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-10-02T10:30:00Z","v":500,"vw":7.41},{"c":7.43,"h":7.43,"l":7.43,"n":6,"o":7.43,"t":"2026-10-02T10:45:00Z","v":700,"vw":7.43},{"c":7.45,"h":7.48,"l":7.44,"n":74,"o":7.44,"t":"2026-10-02T11:00:00Z","v":15865,"vw":7.453364},{"c":7.45,"h":7.4546,"l":7.45,"n":7,"o":7.45,"t":"2026-10-02T11:15:00Z","v":7630,"vw":7.454418},{"c":7.47,"h":7.47,"l":7.4401,"n":15,"o":7.4598,"t":"2026-10-02T11:30:00Z","v":5740,"vw":7.451483},{"c":7.43,"h":7.47,"l":7.43,"n":2,"o":7.47,"t":"2026-10-02T11:45:00Z","v":600,"vw":7.463333},{"c":7.44,"h":7.45,"l":7.44,"n":18,"o":7.44,"t":"2026-10-02T12:00:00Z","v":1917,"vw":7.442976},{"c":7.49,"h":7.5126,"l":7.42,"n":90,"o":7.43,"t":"2026-10-02T12:15:00Z","v":58021,"vw":7.439989},{"c":7.57,"h":7.5873,"l":7.5,"n":97,"o":7.5,"t":"2026-10-02T12:30:00Z","v":23260,"vw":7.553077},{"c":7.58,"h":7.5855,"l":7.55,"n":16,"o":7.55,"t":"2026-10-02T12:45:00Z","v":3090,"vw":7.578692},{"c":7.6,"h":7.605,"l":7.57,"n":156,"o":7.57,"t":"2026-10-02T13:00:00Z","v":34555,"vw":7.584561},{"c":7.64,"h":7.65,"l":7.53,"n":278,"o":7.6,"t":"2026-10-02T13:15:00Z","v":57896,"vw":7.596134},{"c":7.26,"h":7.63,"l":7.19,"n":2671,"o":7.63,"t":"2026-10-02T13:30:00Z","v":544689,"vw":7.401956},{"c":7.3099,"h":7.3099,"l":7.15,"n":1443,"o":7.25,"t":"2026-10-02T13:45:00Z","v":315247,"vw":7.23798},{"c":7.245,"h":7.33,"l":7.2,"n":815,"o":7.3,"t":"2026-10-02T14:00:00Z","v":191399,"vw":7.256327},{"c":7.23,"h":7.315,"l":7.23,"n":455,"o":7.235,"t":"2026-10-02T14:15:00Z","v":110378,"vw":7.259532},{"c":7.28,"h":7.3,"l":7.2399,"n":296,"o":7.24,"t":"2026-10-02T14:30:00Z","v":73133,"vw":7.28212},{"c":7.28,"h":7.3,"l":7.24,"n":379,"o":7.28,"t":"2026-10-02T14:45:00Z","v":147355,"vw":7.269831},{"c":7.1842,"h":7.28,"l":7.1501,"n":474,"o":7.28,"t":"2026-10-02T15:00:00Z","v":257364,"vw":7.220131},{"c":7.245,"h":7.245,"l":7.165,"n":353,"o":7.19,"t":"2026-10-02T15:15:00Z","v":72532,"vw":7.20294},{"c":7.23,"h":7.2501,"l":7.2,"n":237,"o":7.24,"t":"2026-10-02T15:30:00Z","v":81679,"vw":7.231823},{"c":7.175,"h":7.25,"l":7.15,"n":240,"o":7.23,"t":"2026-10-02T15:45:00Z","v":68358,"vw":7.187171},{"c":7.205,"h":7.2098,"l":7.1699,"n":179,"o":7.175,"t":"2026-10-02T16:00:00Z","v":52153,"vw":7.186283},{"c":7.175,"h":7.21,"l":7.17,"n":159,"o":7.205,"t":"2026-10-02T16:15:00Z","v":38358,"vw":7.189423},{"c":7.2102,"h":7.2203,"l":7.1724,"n":119,"o":7.1724,"t":"2026-10-02T16:30:00Z","v":40175,"vw":7.20804},{"c":7.225,"h":7.2299,"l":7.21,"n":124,"o":7.2199,"t":"2026-10-02T16:45:00Z","v":29251,"vw":7.219311},{"c":7.22,"h":7.235,"l":7.215,"n":107,"o":7.22,"t":"2026-10-02T17:00:00Z","v":16681,"vw":7.2229},{"c":7.23,"h":7.245,"l":7.21,"n":119,"o":7.2122,"t":"2026-10-02T17:15:00Z","v":34414,"vw":7.228816},{"c":7.22,"h":7.2423,"l":7.22,"n":97,"o":7.2377,"t":"2026-10-02T17:30:00Z","v":40178,"vw":7.229589},{"c":7.1701,"h":7.2377,"l":7.16,"n":130,"o":7.22,"t":"2026-10-02T17:45:00Z","v":36699,"vw":7.192261},{"c":7.15,"h":7.18,"l":7.14,"n":205,"o":7.18,"t":"2026-10-02T18:00:00Z","v":30976,"vw":7.157262},{"c":7.159,"h":7.1681,"l":7.14,"n":133,"o":7.15,"t":"2026-10-02T18:15:00Z","v":21908,"vw":7.15654},{"c":7.14,"h":7.18,"l":7.1377,"n":96,"o":7.1501,"t":"2026-10-02T18:30:00Z","v":29806,"vw":7.154138},{"c":7.135,"h":7.151,"l":7.125,"n":104,"o":7.145,"t":"2026-10-02T18:45:00Z","v":36418,"vw":7.13416},{"c":7.13,"h":7.14,"l":7.11,"n":118,"o":7.135,"t":"2026-10-02T19:00:00Z","v":49502,"vw":7.126397},{"c":7.095,"h":7.14,"l":7.095,"n":126,"o":7.13,"t":"2026-10-02T19:15:00Z","v":36760,"vw":7.114299},{"c":7.0274,"h":7.1,"l":7.015,"n":248,"o":7.0901,"t":"2026-10-02T19:30:00Z","v":121531,"vw":7.059848},{"c":7.07,"h":7.0769,"l":6.97,"n":447,"o":7.04,"t":"2026-10-02T19:45:00Z","v":184089,"vw":7.019113},{"c":7.0795,"h":7.1,"l":7.05,"n":30,"o":7.06,"t":"2026-10-02T20:00:00Z","v":3813,"vw":7.079162},{"c":7.08,"h":7.0898,"l":7.0797,"n":4,"o":7.0898,"t":"2026-10-02T20:15:00Z","v":1600,"vw":7.082969},{"c":7.1,"h":7.1,"l":7.09,"n":11,"o":7.0915,"t":"2026-10-02T20:30:00Z","v":6632,"vw":7.092481},{"c":7.0982,"h":7.12,"l":7.095,"n":7,"o":7.12,"t":"2026-10-02T20:45:00Z","v":2052,"vw":7.110556},{"c":7.0896,"h":7.09,"l":7.0896,"n":4,"o":7.09,"t":"2026-10-02T21:00:00Z","v":16145,"vw":7.089811},{"c":7.0888,"h":7.0888,"l":7.08,"n":5,"o":7.08,"t":"2026-10-02T21:15:00Z","v":480,"vw":7.081956},{"c":7.1069,"h":7.1069,"l":7.09,"n":3,"o":7.09,"t":"2026-10-02T21:30:00Z","v":501,"vw":7.09676},{"c":7.0885,"h":7.0898,"l":7.08,"n":5,"o":7.08,"t":"2026-10-02T22:15:00Z","v":2336,"vw":7.088888},{"c":7.0683,"h":7.07,"l":7.06,"n":7,"o":7.06,"t":"2026-10-02T22:30:00Z","v":921,"vw":7.063878},{"c":7.0698,"h":7.07,"l":7.0321,"n":3,"o":7.0321,"t":"2026-10-02T23:00:00Z","v":1281,"vw":7.057059},{"c":7.05,"h":7.0691,"l":7.05,"n":2,"o":7.0691,"t":"2026-10-02T23:15:00Z","v":460,"vw":7.054152},{"c":7.05,"h":7.0669,"l":7.05,"n":7,"o":7.0669,"t":"2026-10-02T23:30:00Z","v":1622,"vw":7.05387},{"c":7.06,"h":7.0691,"l":7.0531,"n":7,"o":7.0531,"t":"2026-10-02T23:45:00Z","v":2289,"vw":7.060725},{"c":7.05,"h":7.07,"l":7.03,"n":30,"o":7.05,"t":"2026-10-05T08:00:00Z","v":14913,"vw":7.052412},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-10-05T08:30:00Z","v":1600,"vw":7.07},{"c":7.08,"h":7.085,"l":7.08,"n":2,"o":7.085,"t":"2026-10-05T09:00:00Z","v":958,"vw":7.082088},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-05T09:15:00Z","v":609,"vw":7.08},{"c":7.09,"h":7.09,"l":7.08,"n":3,"o":7.08,"t":"2026-10-05T09:30:00Z","v":700,"vw":7.082857},{"c":7.09,"h":7.09,"l":7.0891,"n":7,"o":7.0891,"t":"2026-10-05T09:45:00Z","v":1220,"vw":7.089737},{"c":7.07,"h":7.08,"l":7.07,"n":4,"o":7.08,"t":"2026-10-05T10:00:00Z","v":900,"vw":7.078889},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-05T10:45:00Z","v":231,"vw":7.09},{"c":7.13,"h":7.15,"l":7.09,"n":89,"o":7.11,"t":"2026-10-05T11:00:00Z","v":16294,"vw":7.124352},{"c":7.16,"h":7.17,"l":7.14,"n":11,"o":7.14,"t":"2026-10-05T11:15:00Z","v":4104,"vw":7.149914},{"c":7.16,"h":7.17,"l":7.16,"n":12,"o":7.17,"t":"2026-10-05T11:30:00Z","v":2785,"vw":7.162985},{"c":7.16,"h":7.16,"l":7.15,"n":8,"o":7.15,"t":"2026-10-05T11:45:00Z","v":1600,"vw":7.159333},{"c":7.155,"h":7.1585,"l":7.155,"n":3,"o":7.1585,"t":"2026-10-05T12:00:00Z","v":1300,"vw":7.155808},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-10-05T12:15:00Z","v":300,"vw":7.16},{"c":7.13,"h":7.16,"l":7.13,"n":25,"o":7.15,"t":"2026-10-05T12:30:00Z","v":5461,"vw":7.144732},{"c":7.1479,"h":7.1479,"l":7.13,"n":22,"o":7.13,"t":"2026-10-05T12:45:00Z","v":5996,"vw":7.141322},{"c":7.09,"h":7.15,"l":7.09,"n":46,"o":7.15,"t":"2026-10-05T13:00:00Z","v":12195,"vw":7.114151},{"c":7.1499,"h":7.1499,"l":7.09,"n":69,"o":7.09,"t":"2026-10-05T13:15:00Z","v":34518,"vw":7.101276},{"c":7.405,"h":7.42,"l":7.0432,"n":1963,"o":7.16,"t":"2026-10-05T13:30:00Z","v":441818,"vw":7.2843},{"c":7.208,"h":7.43,"l":7.18,"n":959,"o":7.4,"t":"2026-10-05T13:45:00Z","v":288642,"vw":7.354306},{"c":7.23,"h":7.285,"l":7.1735,"n":580,"o":7.19,"t":"2026-10-05T14:00:00Z","v":115473,"vw":7.235489},{"c":7.28,"h":7.3,"l":7.2099,"n":399,"o":7.22,"t":"2026-10-05T14:15:00Z","v":73856,"vw":7.252225},{"c":7.25,"h":7.3181,"l":7.25,"n":280,"o":7.28,"t":"2026-10-05T14:30:00Z","v":72542,"vw":7.289637},{"c":7.25,"h":7.28,"l":7.235,"n":278,"o":7.25,"t":"2026-10-05T14:45:00Z","v":92321,"vw":7.254169},{"c":7.195,"h":7.24,"l":7.175,"n":222,"o":7.24,"t":"2026-10-05T15:00:00Z","v":94019,"vw":7.208387},{"c":7.235,"h":7.26,"l":7.205,"n":107,"o":7.21,"t":"2026-10-05T15:15:00Z","v":41253,"vw":7.232173},{"c":7.2697,"h":7.29,"l":7.23,"n":118,"o":7.23,"t":"2026-10-05T15:30:00Z","v":61755,"vw":7.257176},{"c":7.27,"h":7.295,"l":7.26,"n":93,"o":7.2777,"t":"2026-10-05T15:45:00Z","v":27850,"vw":7.276139},{"c":7.215,"h":7.27,"l":7.2123,"n":43,"o":7.27,"t":"2026-10-05T16:00:00Z","v":34605,"vw":7.260682},{"c":7.2272,"h":7.23,"l":7.19,"n":87,"o":7.205,"t":"2026-10-05T16:15:00Z","v":35625,"vw":7.210943},{"c":7.195,"h":7.24,"l":7.1909,"n":42,"o":7.225,"t":"2026-10-05T16:30:00Z","v":13814,"vw":7.218593},{"c":7.18,"h":7.21,"l":7.18,"n":60,"o":7.21,"t":"2026-10-05T16:45:00Z","v":24770,"vw":7.196101},{"c":7.19,"h":7.2,"l":7.175,"n":39,"o":7.175,"t":"2026-10-05T17:00:00Z","v":14462,"vw":7.186135},{"c":7.1717,"h":7.2,"l":7.17,"n":36,"o":7.1877,"t":"2026-10-05T17:15:00Z","v":20668,"vw":7.184536},{"c":7.19,"h":7.19,"l":7.155,"n":73,"o":7.17,"t":"2026-10-05T17:30:00Z","v":27714,"vw":7.178333},{"c":7.14,"h":7.185,"l":7.13,"n":64,"o":7.185,"t":"2026-10-05T17:45:00Z","v":28827,"vw":7.160886},{"c":7.17,"h":7.17,"l":7.135,"n":63,"o":7.135,"t":"2026-10-05T18:00:00Z","v":147739,"vw":7.160271},{"c":7.215,"h":7.215,"l":7.17,"n":71,"o":7.175,"t":"2026-10-05T18:15:00Z","v":21966,"vw":7.186837},{"c":7.265,"h":7.265,"l":7.2028,"n":109,"o":7.21,"t":"2026-10-05T18:30:00Z","v":45481,"vw":7.232868},{"c":7.24,"h":7.26,"l":7.23,"n":68,"o":7.26,"t":"2026-10-05T18:45:00Z","v":51709,"vw":7.238498},{"c":7.2269,"h":7.2524,"l":7.22,"n":73,"o":7.23,"t":"2026-10-05T19:00:00Z","v":38280,"vw":7.232485},{"c":7.2177,"h":7.2301,"l":7.2077,"n":50,"o":7.21,"t":"2026-10-05T19:15:00Z","v":29919,"vw":7.213338},{"c":7.2463,"h":7.2523,"l":7.22,"n":63,"o":7.22,"t":"2026-10-05T19:30:00Z","v":34666,"vw":7.233312},{"c":7.235,"h":7.26,"l":7.21,"n":249,"o":7.225,"t":"2026-10-05T19:45:00Z","v":131408,"vw":7.227532},{"c":7.24,"h":7.24,"l":7.24,"n":6,"o":7.24,"t":"2026-10-05T20:00:00Z","v":1154,"vw":7.24},{"c":7.2425,"h":7.2437,"l":7.2425,"n":2,"o":7.2437,"t":"2026-10-05T20:15:00Z","v":3450,"vw":7.243613},{"c":7.25,"h":7.25,"l":7.245,"n":4,"o":7.245,"t":"2026-10-05T20:30:00Z","v":2000,"vw":7.2495},{"c":7.2498,"h":7.2498,"l":7.2498,"n":1,"o":7.2498,"t":"2026-10-05T20:45:00Z","v":200,"vw":7.2498},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-05T21:15:00Z","v":370,"vw":7.25},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-05T21:30:00Z","v":980,"vw":7.24},{"c":7.24,"h":7.27,"l":7.24,"n":4,"o":7.27,"t":"2026-10-05T22:00:00Z","v":4000,"vw":7.25015},{"c":7.24,"h":7.26,"l":7.24,"n":8,"o":7.24,"t":"2026-10-05T23:00:00Z","v":3873,"vw":7.24923},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-05T23:15:00Z","v":600,"vw":7.24},{"c":7.24,"h":7.2401,"l":7.24,"n":6,"o":7.24,"t":"2026-10-05T23:30:00Z","v":24530,"vw":7.240031},{"c":7.25,"h":7.25,"l":7.2301,"n":10,"o":7.24,"t":"2026-10-05T23:45:00Z","v":61550,"vw":7.231572},{"c":7.36,"h":7.36,"l":7.21,"n":18,"o":7.22,"t":"2026-10-06T08:00:00Z","v":5303,"vw":7.308861},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-06T08:15:00Z","v":5000,"vw":7.36},{"c":7.41,"h":7.41,"l":7.3599,"n":10,"o":7.36,"t":"2026-10-06T08:30:00Z","v":3136,"vw":7.399176},{"c":7.41,"h":7.41,"l":7.41,"n":10,"o":7.41,"t":"2026-10-06T08:45:00Z","v":7454,"vw":7.41},{"c":7.41,"h":7.41,"l":7.4,"n":4,"o":7.4,"t":"2026-10-06T09:00:00Z","v":2700,"vw":7.40037},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-06T09:15:00Z","v":200,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-06T09:30:00Z","v":1826,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-06T09:45:00Z","v":200,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-06T10:00:00Z","v":800,"vw":7.4},{"c":7.3801,"h":7.39,"l":7.3801,"n":9,"o":7.39,"t":"2026-10-06T10:15:00Z","v":944,"vw":7.38849},{"c":7.4,"h":7.4,"l":7.39,"n":4,"o":7.4,"t":"2026-10-06T10:30:00Z","v":1123,"vw":7.398219},{"c":7.4,"h":7.4,"l":7.39,"n":25,"o":7.4,"t":"2026-10-06T10:45:00Z","v":1952,"vw":7.398387},{"c":7.4097,"h":7.42,"l":7.3901,"n":90,"o":7.4,"t":"2026-10-06T11:00:00Z","v":8822,"vw":7.403636},{"c":7.4,"h":7.4001,"l":7.4,"n":3,"o":7.4,"t":"2026-10-06T11:15:00Z","v":2600,"vw":7.400019},{"c":7.395,"h":7.4001,"l":7.395,"n":12,"o":7.4,"t":"2026-10-06T11:30:00Z","v":989,"vw":7.39857},{"c":7.4,"h":7.41,"l":7.39,"n":30,"o":7.4,"t":"2026-10-06T11:45:00Z","v":5729,"vw":7.400512},{"c":7.42,"h":7.4385,"l":7.395,"n":107,"o":7.4,"t":"2026-10-06T12:00:00Z","v":14243,"vw":7.40787},{"c":7.41,"h":7.43,"l":7.41,"n":11,"o":7.4296,"t":"2026-10-06T12:15:00Z","v":3639,"vw":7.423597},{"c":7.41,"h":7.42,"l":7.39,"n":20,"o":7.395,"t":"2026-10-06T12:30:00Z","v":3314,"vw":7.407377},{"c":7.46,"h":7.46,"l":7.405,"n":39,"o":7.41,"t":"2026-10-06T12:45:00Z","v":6333,"vw":7.445925},{"c":7.46,"h":7.47,"l":7.455,"n":94,"o":7.46,"t":"2026-10-06T13:00:00Z","v":22391,"vw":7.462158},{"c":7.4604,"h":7.49,"l":7.44,"n":301,"o":7.46,"t":"2026-10-06T13:15:00Z","v":52028,"vw":7.466105},{"c":7.61,"h":7.72,"l":7.38,"n":3269,"o":7.45,"t":"2026-10-06T13:30:00Z","v":1036427,"vw":7.573324},{"c":7.645,"h":7.67,"l":7.5,"n":855,"o":7.6,"t":"2026-10-06T13:45:00Z","v":242077,"vw":7.599808},{"c":7.515,"h":7.68,"l":7.465,"n":1019,"o":7.645,"t":"2026-10-06T14:00:00Z","v":287784,"vw":7.558031},{"c":7.44,"h":7.535,"l":7.42,"n":448,"o":7.52,"t":"2026-10-06T14:15:00Z","v":88491,"vw":7.470829},{"c":7.515,"h":7.525,"l":7.39,"n":321,"o":7.44,"t":"2026-10-06T14:30:00Z","v":106033,"vw":7.441977},{"c":7.505,"h":7.5297,"l":7.49,"n":154,"o":7.5297,"t":"2026-10-06T14:45:00Z","v":54622,"vw":7.507326},{"c":7.4712,"h":7.52,"l":7.44,"n":207,"o":7.5,"t":"2026-10-06T15:00:00Z","v":70772,"vw":7.473787},{"c":7.4609,"h":7.495,"l":7.46,"n":117,"o":7.475,"t":"2026-10-06T15:15:00Z","v":34862,"vw":7.479817},{"c":7.4369,"h":7.4769,"l":7.4369,"n":93,"o":7.455,"t":"2026-10-06T15:30:00Z","v":19601,"vw":7.455931},{"c":7.4601,"h":7.485,"l":7.42,"n":94,"o":7.425,"t":"2026-10-06T15:45:00Z","v":41152,"vw":7.451029},{"c":7.44,"h":7.47,"l":7.435,"n":103,"o":7.46,"t":"2026-10-06T16:00:00Z","v":30392,"vw":7.452293},{"c":7.415,"h":7.449,"l":7.415,"n":106,"o":7.44,"t":"2026-10-06T16:15:00Z","v":47068,"vw":7.431488},{"c":7.435,"h":7.44,"l":7.415,"n":62,"o":7.415,"t":"2026-10-06T16:30:00Z","v":22829,"vw":7.427379},{"c":7.425,"h":7.44,"l":7.3926,"n":92,"o":7.44,"t":"2026-10-06T16:45:00Z","v":30479,"vw":7.410528},{"c":7.4,"h":7.4202,"l":7.4,"n":73,"o":7.415,"t":"2026-10-06T17:00:00Z","v":17838,"vw":7.410862},{"c":7.39,"h":7.41,"l":7.3801,"n":47,"o":7.4031,"t":"2026-10-06T17:15:00Z","v":24766,"vw":7.392721},{"c":7.355,"h":7.41,"l":7.35,"n":81,"o":7.3901,"t":"2026-10-06T17:30:00Z","v":31794,"vw":7.382137},{"c":7.32,"h":7.365,"l":7.3088,"n":127,"o":7.3559,"t":"2026-10-06T17:45:00Z","v":62093,"vw":7.328735},{"c":7.3594,"h":7.3601,"l":7.3131,"n":60,"o":7.32,"t":"2026-10-06T18:00:00Z","v":19971,"vw":7.336566},{"c":7.335,"h":7.3701,"l":7.335,"n":55,"o":7.36,"t":"2026-10-06T18:15:00Z","v":42354,"vw":7.360185},{"c":7.295,"h":7.3359,"l":7.29,"n":84,"o":7.3359,"t":"2026-10-06T18:30:00Z","v":33306,"vw":7.307044},{"c":7.2999,"h":7.2999,"l":7.2533,"n":116,"o":7.28,"t":"2026-10-06T18:45:00Z","v":46221,"vw":7.279971},{"c":7.36,"h":7.39,"l":7.2991,"n":136,"o":7.3,"t":"2026-10-06T19:00:00Z","v":67861,"vw":7.328821},{"c":7.41,"h":7.45,"l":7.35,"n":119,"o":7.35,"t":"2026-10-06T19:15:00Z","v":51360,"vw":7.419369},{"c":7.48,"h":7.48,"l":7.405,"n":160,"o":7.405,"t":"2026-10-06T19:30:00Z","v":86308,"vw":7.444655},{"c":7.45,"h":7.49,"l":7.44,"n":301,"o":7.465,"t":"2026-10-06T19:45:00Z","v":230152,"vw":7.468676},{"c":7.41,"h":7.4501,"l":7.3961,"n":20,"o":7.45,"t":"2026-10-06T20:00:00Z","v":3570,"vw":7.414671},{"c":7.41,"h":7.41,"l":7.41,"n":12,"o":7.41,"t":"2026-10-06T20:15:00Z","v":1003,"vw":7.41},{"c":7.42,"h":7.42,"l":7.41,"n":2,"o":7.41,"t":"2026-10-06T20:30:00Z","v":1250,"vw":7.418},{"c":7.42,"h":7.435,"l":7.42,"n":2,"o":7.435,"t":"2026-10-06T20:45:00Z","v":1600,"vw":7.420938},{"c":7.4111,"h":7.4111,"l":7.4111,"n":1,"o":7.4111,"t":"2026-10-06T21:00:00Z","v":200,"vw":7.4111},{"c":7.43,"h":7.45,"l":7.43,"n":11,"o":7.44,"t":"2026-10-06T21:15:00Z","v":944,"vw":7.439357},{"c":7.4319,"h":7.4319,"l":7.43,"n":6,"o":7.43,"t":"2026-10-06T21:30:00Z","v":768,"vw":7.431551},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-10-06T21:45:00Z","v":1568,"vw":7.43},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-06T22:15:00Z","v":109,"vw":7.42},{"c":7.43,"h":7.43,"l":7.4001,"n":4,"o":7.41,"t":"2026-10-06T22:30:00Z","v":28400,"vw":7.403608},{"c":7.41,"h":7.43,"l":7.41,"n":4,"o":7.43,"t":"2026-10-06T22:45:00Z","v":1537,"vw":7.419229},{"c":7.4078,"h":7.44,"l":7.4078,"n":8,"o":7.44,"t":"2026-10-06T23:15:00Z","v":3065,"vw":7.429562},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-06T23:30:00Z","v":200,"vw":7.41},{"c":7.42,"h":7.42,"l":7.4197,"n":5,"o":7.4197,"t":"2026-10-06T23:45:00Z","v":1321,"vw":7.419765},{"c":7.4988,"h":7.4988,"l":7.39,"n":23,"o":7.39,"t":"2026-10-07T08:00:00Z","v":5657,"vw":7.444099},{"c":7.48,"h":7.499,"l":7.48,"n":3,"o":7.499,"t":"2026-10-07T08:15:00Z","v":1511,"vw":7.48894},{"c":7.5,"h":7.5,"l":7.48,"n":10,"o":7.48,"t":"2026-10-07T08:30:00Z","v":2147,"vw":7.495625},{"c":7.49,"h":7.5087,"l":7.48,"n":36,"o":7.5,"t":"2026-10-07T08:45:00Z","v":8157,"vw":7.492223},{"c":7.51,"h":7.51,"l":7.49,"n":12,"o":7.49,"t":"2026-10-07T09:00:00Z","v":4836,"vw":7.497268},{"c":7.48,"h":7.5,"l":7.47,"n":9,"o":7.5,"t":"2026-10-07T09:15:00Z","v":2692,"vw":7.480186},{"c":7.41,"h":7.44,"l":7.41,"n":7,"o":7.44,"t":"2026-10-07T09:30:00Z","v":5851,"vw":7.428291},{"c":7.46,"h":7.46,"l":7.42,"n":15,"o":7.42,"t":"2026-10-07T09:45:00Z","v":6150,"vw":7.445505},{"c":7.44,"h":7.47,"l":7.44,"n":44,"o":7.47,"t":"2026-10-07T10:15:00Z","v":4819,"vw":7.452466},{"c":7.44,"h":7.44,"l":7.44,"n":6,"o":7.44,"t":"2026-10-07T10:30:00Z","v":850,"vw":7.44},{"c":7.47,"h":7.47,"l":7.455,"n":13,"o":7.455,"t":"2026-10-07T10:45:00Z","v":5032,"vw":7.469542},{"c":7.44,"h":7.48,"l":7.44,"n":120,"o":7.47,"t":"2026-10-07T11:00:00Z","v":16635,"vw":7.458605},{"c":7.38,"h":7.44,"l":7.37,"n":42,"o":7.44,"t":"2026-10-07T11:15:00Z","v":5345,"vw":7.415711},{"c":7.3901,"h":7.4,"l":7.37,"n":16,"o":7.37,"t":"2026-10-07T11:30:00Z","v":8142,"vw":7.387035},{"c":7.45,"h":7.45,"l":7.41,"n":19,"o":7.41,"t":"2026-10-07T11:45:00Z","v":6814,"vw":7.435654},{"c":7.4446,"h":7.47,"l":7.44,"n":9,"o":7.46,"t":"2026-10-07T12:00:00Z","v":3330,"vw":7.461708},{"c":7.48,"h":7.495,"l":7.4668,"n":68,"o":7.4668,"t":"2026-10-07T12:15:00Z","v":11379,"vw":7.481349},{"c":7.5,"h":7.5,"l":7.48,"n":66,"o":7.48,"t":"2026-10-07T12:30:00Z","v":18549,"vw":7.494392},{"c":7.522,"h":7.53,"l":7.5,"n":130,"o":7.51,"t":"2026-10-07T12:45:00Z","v":30418,"vw":7.514616},{"c":7.56,"h":7.5797,"l":7.5,"n":249,"o":7.52,"t":"2026-10-07T13:00:00Z","v":27254,"vw":7.54437},{"c":7.63,"h":7.645,"l":7.53,"n":413,"o":7.5503,"t":"2026-10-07T13:15:00Z","v":71336,"vw":7.581072},{"c":7.5,"h":7.748,"l":7.495,"n":3203,"o":7.64,"t":"2026-10-07T13:30:00Z","v":888577,"vw":7.624675},{"c":7.44,"h":7.5101,"l":7.4,"n":1156,"o":7.49,"t":"2026-10-07T13:45:00Z","v":268464,"vw":7.459053},{"c":7.405,"h":7.4798,"l":7.39,"n":374,"o":7.44,"t":"2026-10-07T14:00:00Z","v":135322,"vw":7.441459},{"c":7.425,"h":7.47,"l":7.4,"n":272,"o":7.41,"t":"2026-10-07T14:15:00Z","v":94140,"vw":7.44292},{"c":7.4374,"h":7.4403,"l":7.405,"n":171,"o":7.425,"t":"2026-10-07T14:30:00Z","v":61989,"vw":7.423874},{"c":7.47,"h":7.47,"l":7.415,"n":136,"o":7.4294,"t":"2026-10-07T14:45:00Z","v":63009,"vw":7.444398},{"c":7.48,"h":7.48,"l":7.44,"n":142,"o":7.4602,"t":"2026-10-07T15:00:00Z","v":54768,"vw":7.462946},{"c":7.4702,"h":7.49,"l":7.45,"n":185,"o":7.48,"t":"2026-10-07T15:15:00Z","v":86840,"vw":7.473277},{"c":7.52,"h":7.52,"l":7.46,"n":164,"o":7.47,"t":"2026-10-07T15:30:00Z","v":86079,"vw":7.494223},{"c":7.58,"h":7.6,"l":7.5064,"n":210,"o":7.51,"t":"2026-10-07T15:45:00Z","v":146873,"vw":7.564296},{"c":7.57,"h":7.59,"l":7.5539,"n":237,"o":7.57,"t":"2026-10-07T16:00:00Z","v":160588,"vw":7.573213},{"c":7.585,"h":7.5903,"l":7.555,"n":69,"o":7.5615,"t":"2026-10-07T16:15:00Z","v":36709,"vw":7.57526},{"c":7.58,"h":7.59,"l":7.57,"n":39,"o":7.575,"t":"2026-10-07T16:30:00Z","v":29737,"vw":7.575138},{"c":7.635,"h":7.645,"l":7.58,"n":120,"o":7.585,"t":"2026-10-07T16:45:00Z","v":71353,"vw":7.611822},{"c":7.64,"h":7.65,"l":7.615,"n":123,"o":7.63,"t":"2026-10-07T17:00:00Z","v":99221,"vw":7.633548},{"c":7.575,"h":7.64,"l":7.5729,"n":91,"o":7.64,"t":"2026-10-07T17:15:00Z","v":40993,"vw":7.601761},{"c":7.54,"h":7.58,"l":7.53,"n":114,"o":7.58,"t":"2026-10-07T17:30:00Z","v":42720,"vw":7.556783},{"c":7.5603,"h":7.57,"l":7.5451,"n":64,"o":7.55,"t":"2026-10-07T17:45:00Z","v":15795,"vw":7.558235},{"c":7.5828,"h":7.59,"l":7.55,"n":72,"o":7.55,"t":"2026-10-07T18:00:00Z","v":27490,"vw":7.576192},{"c":7.56,"h":7.5899,"l":7.5501,"n":62,"o":7.585,"t":"2026-10-07T18:15:00Z","v":50176,"vw":7.577079},{"c":7.59,"h":7.595,"l":7.54,"n":55,"o":7.555,"t":"2026-10-07T18:30:00Z","v":17359,"vw":7.548451},{"c":7.555,"h":7.6,"l":7.555,"n":126,"o":7.597,"t":"2026-10-07T18:45:00Z","v":90008,"vw":7.579396},{"c":7.4997,"h":7.54,"l":7.495,"n":84,"o":7.54,"t":"2026-10-07T19:00:00Z","v":66363,"vw":7.51688},{"c":7.48,"h":7.525,"l":7.48,"n":76,"o":7.5,"t":"2026-10-07T19:15:00Z","v":27690,"vw":7.510188},{"c":7.455,"h":7.49,"l":7.4412,"n":81,"o":7.48,"t":"2026-10-07T19:30:00Z","v":66553,"vw":7.454411},{"c":7.43,"h":7.475,"l":7.42,"n":231,"o":7.455,"t":"2026-10-07T19:45:00Z","v":126472,"vw":7.441685},{"c":7.4295,"h":7.43,"l":7.4283,"n":31,"o":7.43,"t":"2026-10-07T20:00:00Z","v":5175,"vw":7.429703},{"c":7.42,"h":7.43,"l":7.42,"n":4,"o":7.43,"t":"2026-10-07T20:30:00Z","v":2248,"vw":7.422438},{"c":7.421,"h":7.43,"l":7.421,"n":2,"o":7.43,"t":"2026-10-07T20:45:00Z","v":1000,"vw":7.4246},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-07T21:45:00Z","v":388,"vw":7.44},{"c":7.43,"h":7.44,"l":7.43,"n":2,"o":7.44,"t":"2026-10-07T22:00:00Z","v":6300,"vw":7.430476},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-07T22:15:00Z","v":450,"vw":7.44},{"c":7.44,"h":7.47,"l":7.44,"n":3,"o":7.47,"t":"2026-10-07T22:30:00Z","v":550,"vw":7.448182},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-07T23:00:00Z","v":300,"vw":7.45},{"c":7.44,"h":7.4401,"l":7.44,"n":3,"o":7.4401,"t":"2026-10-07T23:15:00Z","v":2200,"vw":7.440009},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-07T23:30:00Z","v":300,"vw":7.45},{"c":7.43,"h":7.444,"l":7.43,"n":8,"o":7.4431,"t":"2026-10-07T23:45:00Z","v":1440,"vw":7.438461},{"c":7.49,"h":7.4977,"l":7.38,"n":26,"o":7.48,"t":"2026-10-08T08:00:00Z","v":6657,"vw":7.44974},{"c":7.49,"h":7.49,"l":7.49,"n":7,"o":7.49,"t":"2026-10-08T08:15:00Z","v":1361,"vw":7.49},{"c":7.52,"h":7.52,"l":7.5,"n":22,"o":7.51,"t":"2026-10-08T08:30:00Z","v":2588,"vw":7.506476},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-08T08:45:00Z","v":325,"vw":7.52},{"c":7.57,"h":7.57,"l":7.53,"n":47,"o":7.53,"t":"2026-10-08T09:00:00Z","v":5467,"vw":7.541309},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-08T09:15:00Z","v":155,"vw":7.54},{"c":7.53,"h":7.54,"l":7.53,"n":6,"o":7.54,"t":"2026-10-08T09:30:00Z","v":3308,"vw":7.536937},{"c":7.55,"h":7.55,"l":7.54,"n":4,"o":7.54,"t":"2026-10-08T09:45:00Z","v":1205,"vw":7.544167},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-08T10:00:00Z","v":900,"vw":7.54},{"c":7.52,"h":7.54,"l":7.51,"n":10,"o":7.54,"t":"2026-10-08T10:15:00Z","v":1000,"vw":7.516977},{"c":7.55,"h":7.59,"l":7.52,"n":74,"o":7.54,"t":"2026-10-08T10:30:00Z","v":26365,"vw":7.556476},{"c":7.57,"h":7.57,"l":7.54,"n":67,"o":7.54,"t":"2026-10-08T11:00:00Z","v":25097,"vw":7.56171},{"c":7.56,"h":7.58,"l":7.56,"n":44,"o":7.58,"t":"2026-10-08T11:15:00Z","v":3966,"vw":7.565615},{"c":7.58,"h":7.59,"l":7.57,"n":26,"o":7.57,"t":"2026-10-08T11:30:00Z","v":4837,"vw":7.585779},{"c":7.57,"h":7.5754,"l":7.57,"n":11,"o":7.57,"t":"2026-10-08T11:45:00Z","v":1522,"vw":7.570984},{"c":7.58,"h":7.62,"l":7.58,"n":17,"o":7.585,"t":"2026-10-08T12:00:00Z","v":7420,"vw":7.597441},{"c":7.3644,"h":7.57,"l":7.3,"n":235,"o":7.57,"t":"2026-10-08T12:15:00Z","v":68906,"vw":7.487998},{"c":7.45,"h":7.48,"l":7.43,"n":33,"o":7.43,"t":"2026-10-08T12:30:00Z","v":10940,"vw":7.456105},{"c":7.4897,"h":7.4897,"l":7.46,"n":15,"o":7.46,"t":"2026-10-08T12:45:00Z","v":19080,"vw":7.480632},{"c":7.5,"h":7.5,"l":7.48,"n":24,"o":7.4869,"t":"2026-10-08T13:00:00Z","v":9402,"vw":7.484194},{"c":7.53,"h":7.53,"l":7.48,"n":32,"o":7.51,"t":"2026-10-08T13:15:00Z","v":36741,"vw":7.507845},{"c":7.6696,"h":7.92,"l":7.56,"n":4666,"o":7.57,"t":"2026-10-08T13:30:00Z","v":1499791,"vw":7.747774},{"c":7.63,"h":7.665,"l":7.495,"n":2081,"o":7.66,"t":"2026-10-08T13:45:00Z","v":530500,"vw":7.563499},{"c":7.54,"h":7.62,"l":7.48,"n":1021,"o":7.62,"t":"2026-10-08T14:00:00Z","v":230338,"vw":7.520851},{"c":7.46,"h":7.55,"l":7.44,"n":438,"o":7.5301,"t":"2026-10-08T14:15:00Z","v":122301,"vw":7.49643},{"c":7.44,"h":7.47,"l":7.4223,"n":351,"o":7.46,"t":"2026-10-08T14:30:00Z","v":114255,"vw":7.442367},{"c":7.36,"h":7.47,"l":7.35,"n":334,"o":7.44,"t":"2026-10-08T14:45:00Z","v":115805,"vw":7.400432},{"c":7.29,"h":7.375,"l":7.26,"n":436,"o":7.37,"t":"2026-10-08T15:00:00Z","v":283462,"vw":7.324807},{"c":7.2271,"h":7.3,"l":7.19,"n":372,"o":7.29,"t":"2026-10-08T15:15:00Z","v":169630,"vw":7.223187},{"c":7.26,"h":7.2601,"l":7.1877,"n":251,"o":7.22,"t":"2026-10-08T15:30:00Z","v":127748,"vw":7.216136},{"c":7.275,"h":7.305,"l":7.26,"n":154,"o":7.265,"t":"2026-10-08T15:45:00Z","v":136065,"vw":7.280499},{"c":7.27,"h":7.275,"l":7.245,"n":100,"o":7.275,"t":"2026-10-08T16:00:00Z","v":40220,"vw":7.264739},{"c":7.3077,"h":7.34,"l":7.265,"n":336,"o":7.2772,"t":"2026-10-08T16:15:00Z","v":171442,"vw":7.302874},{"c":7.31,"h":7.355,"l":7.295,"n":98,"o":7.305,"t":"2026-10-08T16:30:00Z","v":32282,"vw":7.318468},{"c":7.36,"h":7.38,"l":7.235,"n":567,"o":7.3,"t":"2026-10-08T16:45:00Z","v":288768,"vw":7.324648},{"c":7.41,"h":7.4401,"l":7.3406,"n":475,"o":7.35,"t":"2026-10-08T17:00:00Z","v":236413,"vw":7.399402},{"c":7.45,"h":7.4703,"l":7.4,"n":412,"o":7.41,"t":"2026-10-08T17:15:00Z","v":168964,"vw":7.435439},{"c":7.4203,"h":7.47,"l":7.42,"n":249,"o":7.46,"t":"2026-10-08T17:30:00Z","v":162615,"vw":7.445152},{"c":7.35,"h":7.42,"l":7.31,"n":170,"o":7.415,"t":"2026-10-08T17:45:00Z","v":126022,"vw":7.364247},{"c":7.36,"h":7.38,"l":7.3277,"n":177,"o":7.36,"t":"2026-10-08T18:00:00Z","v":134562,"vw":7.358866},{"c":7.4,"h":7.4,"l":7.36,"n":77,"o":7.36,"t":"2026-10-08T18:15:00Z","v":48359,"vw":7.380295},{"c":7.3824,"h":7.4,"l":7.38,"n":55,"o":7.395,"t":"2026-10-08T18:30:00Z","v":22411,"vw":7.389976},{"c":7.425,"h":7.425,"l":7.39,"n":63,"o":7.39,"t":"2026-10-08T18:45:00Z","v":31629,"vw":7.411691},{"c":7.455,"h":7.4899,"l":7.42,"n":136,"o":7.43,"t":"2026-10-08T19:00:00Z","v":65645,"vw":7.447479},{"c":7.52,"h":7.5301,"l":7.44,"n":106,"o":7.44,"t":"2026-10-08T19:15:00Z","v":39028,"vw":7.500008},{"c":7.59,"h":7.59,"l":7.5137,"n":135,"o":7.52,"t":"2026-10-08T19:30:00Z","v":64603,"vw":7.550013},{"c":7.63,"h":7.655,"l":7.59,"n":468,"o":7.59,"t":"2026-10-08T19:45:00Z","v":362442,"vw":7.632806},{"c":7.6198,"h":7.63,"l":7.6,"n":19,"o":7.63,"t":"2026-10-08T20:00:00Z","v":7071,"vw":7.613858},{"c":7.62,"h":7.62,"l":7.6198,"n":11,"o":7.62,"t":"2026-10-08T20:15:00Z","v":4212,"vw":7.619995},{"c":7.61,"h":7.6104,"l":7.61,"n":6,"o":7.6103,"t":"2026-10-08T20:30:00Z","v":2195,"vw":7.610073},{"c":7.5953,"h":7.5953,"l":7.5953,"n":2,"o":7.5953,"t":"2026-10-08T20:45:00Z","v":1010,"vw":7.5953},{"c":7.58,"h":7.59,"l":7.572,"n":5,"o":7.572,"t":"2026-10-08T21:00:00Z","v":925,"vw":7.582216},{"c":7.58,"h":7.6,"l":7.58,"n":3,"o":7.6,"t":"2026-10-08T21:15:00Z","v":410,"vw":7.589756},{"c":7.59,"h":7.59,"l":7.57,"n":5,"o":7.57,"t":"2026-10-08T21:30:00Z","v":1845,"vw":7.580603},{"c":7.58,"h":7.595,"l":7.58,"n":2,"o":7.595,"t":"2026-10-08T21:45:00Z","v":280,"vw":7.588036},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-10-08T22:00:00Z","v":1600,"vw":7.6},{"c":7.6,"h":7.6,"l":7.585,"n":7,"o":7.585,"t":"2026-10-08T22:15:00Z","v":286,"vw":7.594022},{"c":7.6,"h":7.62,"l":7.6,"n":11,"o":7.61,"t":"2026-10-08T22:30:00Z","v":2550,"vw":7.6088},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-08T22:45:00Z","v":450,"vw":7.6},{"c":7.61,"h":7.61,"l":7.601,"n":2,"o":7.601,"t":"2026-10-08T23:00:00Z","v":657,"vw":7.60374},{"c":7.61,"h":7.61,"l":7.602,"n":6,"o":7.602,"t":"2026-10-08T23:15:00Z","v":1100,"vw":7.609254},{"c":7.6,"h":7.62,"l":7.6,"n":13,"o":7.62,"t":"2026-10-08T23:30:00Z","v":8247,"vw":7.604041},{"c":7.5862,"h":7.6,"l":7.5862,"n":21,"o":7.5985,"t":"2026-10-08T23:45:00Z","v":70088,"vw":7.59066},{"c":7.61,"h":7.69,"l":7.57,"n":37,"o":7.62,"t":"2026-10-09T08:00:00Z","v":13317,"vw":7.635566},{"c":7.57,"h":7.59,"l":7.57,"n":17,"o":7.58,"t":"2026-10-09T08:15:00Z","v":7442,"vw":7.575445},{"c":7.61,"h":7.61,"l":7.59,"n":4,"o":7.59,"t":"2026-10-09T08:30:00Z","v":508,"vw":7.594705},{"c":7.62,"h":7.62,"l":7.6,"n":3,"o":7.6,"t":"2026-10-09T08:45:00Z","v":1100,"vw":7.616364},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-10-09T09:00:00Z","v":950,"vw":7.64},{"c":7.7,"h":7.7,"l":7.64,"n":8,"o":7.67,"t":"2026-10-09T09:15:00Z","v":2393,"vw":7.670422},{"c":7.68,"h":7.75,"l":7.68,"n":13,"o":7.73,"t":"2026-10-09T09:30:00Z","v":1300,"vw":7.717927},{"c":7.67,"h":7.67,"l":7.67,"n":6,"o":7.67,"t":"2026-10-09T09:45:00Z","v":550,"vw":7.67},{"c":7.67,"h":7.69,"l":7.67,"n":7,"o":7.69,"t":"2026-10-09T10:00:00Z","v":36477,"vw":7.680329},{"c":7.64,"h":7.68,"l":7.64,"n":11,"o":7.68,"t":"2026-10-09T10:15:00Z","v":3035,"vw":7.670955},{"c":7.622,"h":7.64,"l":7.62,"n":15,"o":7.64,"t":"2026-10-09T10:30:00Z","v":6641,"vw":7.631369},{"c":7.68,"h":7.69,"l":7.65,"n":17,"o":7.65,"t":"2026-10-09T11:00:00Z","v":7685,"vw":7.678692},{"c":7.73,"h":7.73,"l":7.71,"n":5,"o":7.73,"t":"2026-10-09T11:15:00Z","v":8500,"vw":7.729294},{"c":7.73,"h":7.75,"l":7.7278,"n":16,"o":7.74,"t":"2026-10-09T11:30:00Z","v":1859,"vw":7.735967},{"c":7.76,"h":7.77,"l":7.74,"n":67,"o":7.74,"t":"2026-10-09T11:45:00Z","v":13143,"vw":7.756027},{"c":7.76,"h":7.78,"l":7.76,"n":28,"o":7.76,"t":"2026-10-09T12:00:00Z","v":9110,"vw":7.769267},{"c":7.74,"h":7.78,"l":7.74,"n":59,"o":7.78,"t":"2026-10-09T12:15:00Z","v":19307,"vw":7.762372},{"c":7.73,"h":7.74,"l":7.73,"n":7,"o":7.74,"t":"2026-10-09T12:30:00Z","v":5710,"vw":7.734014},{"c":7.6703,"h":7.7302,"l":7.66,"n":65,"o":7.7302,"t":"2026-10-09T12:45:00Z","v":99053,"vw":7.725925},{"c":7.69,"h":7.7,"l":7.68,"n":17,"o":7.7,"t":"2026-10-09T13:00:00Z","v":3398,"vw":7.694903},{"c":7.78,"h":7.78,"l":7.678,"n":253,"o":7.69,"t":"2026-10-09T13:15:00Z","v":80744,"vw":7.733879},{"c":7.63,"h":7.9191,"l":7.62,"n":2949,"o":7.8,"t":"2026-10-09T13:30:00Z","v":908698,"vw":7.772947},{"c":7.68,"h":7.76,"l":7.62,"n":1233,"o":7.63,"t":"2026-10-09T13:45:00Z","v":292489,"vw":7.691578},{"c":7.73,"h":7.78,"l":7.582,"n":778,"o":7.65,"t":"2026-10-09T14:00:00Z","v":211255,"vw":7.644488},{"c":7.735,"h":7.7599,"l":7.6916,"n":315,"o":7.73,"t":"2026-10-09T14:15:00Z","v":56249,"vw":7.723241},{"c":7.74,"h":7.755,"l":7.69,"n":270,"o":7.735,"t":"2026-10-09T14:30:00Z","v":138158,"vw":7.723333},{"c":7.745,"h":7.775,"l":7.72,"n":270,"o":7.75,"t":"2026-10-09T14:45:00Z","v":137560,"vw":7.745712},{"c":7.71,"h":7.7599,"l":7.69,"n":273,"o":7.745,"t":"2026-10-09T15:00:00Z","v":107703,"vw":7.714703},{"c":7.745,"h":7.76,"l":7.7001,"n":89,"o":7.715,"t":"2026-10-09T15:15:00Z","v":22150,"vw":7.73264},{"c":7.735,"h":7.76,"l":7.73,"n":151,"o":7.75,"t":"2026-10-09T15:30:00Z","v":57310,"vw":7.746645},{"c":7.72,"h":7.73,"l":7.71,"n":101,"o":7.73,"t":"2026-10-09T15:45:00Z","v":26289,"vw":7.722941},{"c":7.675,"h":7.73,"l":7.675,"n":104,"o":7.72,"t":"2026-10-09T16:00:00Z","v":32511,"vw":7.717648},{"c":7.66,"h":7.675,"l":7.65,"n":64,"o":7.675,"t":"2026-10-09T16:15:00Z","v":11317,"vw":7.659828},{"c":7.6315,"h":7.66,"l":7.6001,"n":142,"o":7.655,"t":"2026-10-09T16:30:00Z","v":63424,"vw":7.631001},{"c":7.6675,"h":7.675,"l":7.625,"n":80,"o":7.64,"t":"2026-10-09T16:45:00Z","v":26102,"vw":7.653391},{"c":7.63,"h":7.66,"l":7.6227,"n":64,"o":7.66,"t":"2026-10-09T17:00:00Z","v":25461,"vw":7.647383},{"c":7.67,"h":7.67,"l":7.63,"n":51,"o":7.635,"t":"2026-10-09T17:15:00Z","v":39398,"vw":7.640378},{"c":7.7,"h":7.7,"l":7.66,"n":75,"o":7.675,"t":"2026-10-09T17:30:00Z","v":26386,"vw":7.676582},{"c":7.695,"h":7.7,"l":7.68,"n":52,"o":7.7,"t":"2026-10-09T17:45:00Z","v":51775,"vw":7.689941},{"c":7.6902,"h":7.7,"l":7.68,"n":66,"o":7.7,"t":"2026-10-09T18:00:00Z","v":15714,"vw":7.693297},{"c":7.715,"h":7.72,"l":7.6901,"n":49,"o":7.6901,"t":"2026-10-09T18:15:00Z","v":46626,"vw":7.694635},{"c":7.715,"h":7.728,"l":7.71,"n":47,"o":7.7111,"t":"2026-10-09T18:30:00Z","v":19599,"vw":7.719908},{"c":7.72,"h":7.735,"l":7.705,"n":79,"o":7.715,"t":"2026-10-09T18:45:00Z","v":49227,"vw":7.730141},{"c":7.745,"h":7.7695,"l":7.7203,"n":82,"o":7.7203,"t":"2026-10-09T19:00:00Z","v":48459,"vw":7.744158},{"c":7.74,"h":7.7402,"l":7.7345,"n":64,"o":7.74,"t":"2026-10-09T19:15:00Z","v":26858,"vw":7.738701},{"c":7.71,"h":7.735,"l":7.69,"n":106,"o":7.73,"t":"2026-10-09T19:30:00Z","v":56399,"vw":7.709663},{"c":7.7306,"h":7.75,"l":7.695,"n":196,"o":7.715,"t":"2026-10-09T19:45:00Z","v":109362,"vw":7.720609},{"c":7.72,"h":7.73,"l":7.72,"n":7,"o":7.73,"t":"2026-10-09T20:00:00Z","v":922,"vw":7.728786},{"c":7.7499,"h":7.7499,"l":7.73,"n":11,"o":7.73,"t":"2026-10-09T20:15:00Z","v":3421,"vw":7.740904},{"c":7.73,"h":7.7366,"l":7.73,"n":4,"o":7.736,"t":"2026-10-09T20:30:00Z","v":1250,"vw":7.735536},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-09T20:45:00Z","v":5038,"vw":7.73},{"c":7.74,"h":7.74,"l":7.73,"n":2,"o":7.73,"t":"2026-10-09T21:00:00Z","v":2100,"vw":7.739524},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-09T21:15:00Z","v":995,"vw":7.74},{"c":7.75,"h":7.75,"l":7.7404,"n":3,"o":7.7415,"t":"2026-10-09T21:30:00Z","v":1900,"vw":7.742279},{"c":7.73,"h":7.74,"l":7.73,"n":5,"o":7.74,"t":"2026-10-09T21:45:00Z","v":2002,"vw":7.736015},{"c":7.7412,"h":7.762,"l":7.7302,"n":3,"o":7.762,"t":"2026-10-09T22:00:00Z","v":2212,"vw":7.743031},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-09T22:30:00Z","v":500,"vw":7.76},{"c":7.7312,"h":7.7312,"l":7.7312,"n":1,"o":7.7312,"t":"2026-10-09T23:15:00Z","v":800,"vw":7.7312},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-10-09T23:30:00Z","v":1000,"vw":7.75},{"c":7.76,"h":7.76,"l":7.76,"n":3,"o":7.76,"t":"2026-10-09T23:45:00Z","v":625,"vw":7.76},{"c":7.86,"h":7.89,"l":7.81,"n":86,"o":7.865,"t":"2026-10-12T08:00:00Z","v":18803,"vw":7.854758},{"c":7.85,"h":7.87,"l":7.85,"n":3,"o":7.87,"t":"2026-10-12T08:15:00Z","v":900,"vw":7.858778},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-12T08:30:00Z","v":722,"vw":7.86},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-12T08:45:00Z","v":100,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":6,"o":7.87,"t":"2026-10-12T09:15:00Z","v":7292,"vw":7.87},{"c":7.89,"h":7.89,"l":7.88,"n":3,"o":7.8879,"t":"2026-10-12T09:30:00Z","v":1380,"vw":7.886873},{"c":7.88,"h":7.88,"l":7.87,"n":5,"o":7.87,"t":"2026-10-12T09:45:00Z","v":13556,"vw":7.87959},{"c":7.98,"h":8.07,"l":7.88,"n":161,"o":7.88,"t":"2026-10-12T10:00:00Z","v":45431,"vw":7.975145},{"c":7.98,"h":8,"l":7.96,"n":65,"o":8,"t":"2026-10-12T10:15:00Z","v":11280,"vw":7.978311},{"c":8.01,"h":8.02,"l":8,"n":16,"o":8.01,"t":"2026-10-12T10:30:00Z","v":10597,"vw":8.013346},{"c":7.94,"h":8.01,"l":7.93,"n":320,"o":8.01,"t":"2026-10-12T10:45:00Z","v":40827,"vw":7.97363},{"c":8.01,"h":8.04,"l":7.92,"n":196,"o":7.935,"t":"2026-10-12T11:00:00Z","v":76582,"vw":7.995136},{"c":8.03,"h":8.03,"l":7.99,"n":81,"o":8.03,"t":"2026-10-12T11:15:00Z","v":14815,"vw":8.011319},{"c":8.08,"h":8.08,"l":8.0239,"n":66,"o":8.03,"t":"2026-10-12T11:30:00Z","v":22956,"vw":8.053812},{"c":8.06,"h":8.08,"l":8.04,"n":43,"o":8.08,"t":"2026-10-12T11:45:00Z","v":53123,"vw":8.057272},{"c":8.08,"h":8.08,"l":8.06,"n":109,"o":8.06,"t":"2026-10-12T12:00:00Z","v":17676,"vw":8.068246},{"c":8.05,"h":8.09,"l":8.02,"n":69,"o":8.09,"t":"2026-10-12T12:15:00Z","v":11905,"vw":8.050577},{"c":8.1,"h":8.1,"l":8.03,"n":152,"o":8.0493,"t":"2026-10-12T12:30:00Z","v":29499,"vw":8.079265},{"c":8.12,"h":8.1395,"l":8.1,"n":93,"o":8.12,"t":"2026-10-12T12:45:00Z","v":23677,"vw":8.11746},{"c":8.12,"h":8.16,"l":8.12,"n":369,"o":8.14,"t":"2026-10-12T13:00:00Z","v":97243,"vw":8.139256},{"c":8.23,"h":8.24,"l":8.08,"n":380,"o":8.12,"t":"2026-10-12T13:15:00Z","v":62372,"vw":8.152678},{"c":8.11,"h":8.5371,"l":8.1099,"n":5697,"o":8.23,"t":"2026-10-12T13:30:00Z","v":1674362,"vw":8.339751},{"c":8.08,"h":8.14,"l":8,"n":2179,"o":8.115,"t":"2026-10-12T13:45:00Z","v":472231,"vw":8.09546},{"c":7.9101,"h":8.11,"l":7.9021,"n":1280,"o":8.075,"t":"2026-10-12T14:00:00Z","v":375967,"vw":8.016829},{"c":7.905,"h":7.995,"l":7.86,"n":837,"o":7.91,"t":"2026-10-12T14:15:00Z","v":398418,"vw":7.925987},{"c":7.87,"h":7.94,"l":7.87,"n":440,"o":7.91,"t":"2026-10-12T14:30:00Z","v":168890,"vw":7.908584},{"c":7.92,"h":7.94,"l":7.8701,"n":358,"o":7.88,"t":"2026-10-12T14:45:00Z","v":146246,"vw":7.90772},{"c":7.91,"h":7.95,"l":7.8901,"n":224,"o":7.9206,"t":"2026-10-12T15:00:00Z","v":61539,"vw":7.926553},{"c":7.8978,"h":7.91,"l":7.8601,"n":236,"o":7.9,"t":"2026-10-12T15:15:00Z","v":108435,"vw":7.884212},{"c":7.8599,"h":7.895,"l":7.84,"n":173,"o":7.89,"t":"2026-10-12T15:30:00Z","v":80333,"vw":7.867133},{"c":7.8499,"h":7.87,"l":7.83,"n":101,"o":7.85,"t":"2026-10-12T15:45:00Z","v":130098,"vw":7.836665},{"c":7.805,"h":7.84,"l":7.79,"n":147,"o":7.84,"t":"2026-10-12T16:00:00Z","v":95261,"vw":7.801673},{"c":7.74,"h":7.805,"l":7.74,"n":118,"o":7.805,"t":"2026-10-12T16:15:00Z","v":46398,"vw":7.765761},{"c":7.765,"h":7.7902,"l":7.7401,"n":129,"o":7.745,"t":"2026-10-12T16:30:00Z","v":122967,"vw":7.77384},{"c":7.77,"h":7.78,"l":7.73,"n":108,"o":7.76,"t":"2026-10-12T16:45:00Z","v":127094,"vw":7.753001},{"c":7.77,"h":7.78,"l":7.7607,"n":57,"o":7.77,"t":"2026-10-12T17:00:00Z","v":13364,"vw":7.773238},{"c":7.77,"h":7.7926,"l":7.77,"n":43,"o":7.77,"t":"2026-10-12T17:15:00Z","v":9646,"vw":7.777694},{"c":7.7201,"h":7.75,"l":7.72,"n":73,"o":7.75,"t":"2026-10-12T17:30:00Z","v":69203,"vw":7.732152},{"c":7.705,"h":7.7302,"l":7.7,"n":88,"o":7.73,"t":"2026-10-12T17:45:00Z","v":37233,"vw":7.705726},{"c":7.7098,"h":7.735,"l":7.69,"n":80,"o":7.71,"t":"2026-10-12T18:00:00Z","v":41714,"vw":7.716905},{"c":7.6723,"h":7.71,"l":7.6723,"n":96,"o":7.71,"t":"2026-10-12T18:15:00Z","v":42226,"vw":7.692765},{"c":7.6701,"h":7.685,"l":7.6601,"n":60,"o":7.68,"t":"2026-10-12T18:30:00Z","v":24325,"vw":7.668261},{"c":7.67,"h":7.695,"l":7.655,"n":168,"o":7.68,"t":"2026-10-12T18:45:00Z","v":70438,"vw":7.680235},{"c":7.69,"h":7.7,"l":7.66,"n":141,"o":7.66,"t":"2026-10-12T19:00:00Z","v":70293,"vw":7.686333},{"c":7.655,"h":7.69,"l":7.655,"n":102,"o":7.69,"t":"2026-10-12T19:15:00Z","v":29523,"vw":7.678594},{"c":7.635,"h":7.6601,"l":7.6225,"n":164,"o":7.65,"t":"2026-10-12T19:30:00Z","v":72500,"vw":7.641789},{"c":7.675,"h":7.685,"l":7.6198,"n":396,"o":7.6399,"t":"2026-10-12T19:45:00Z","v":242520,"vw":7.643034},{"c":7.68,"h":7.689,"l":7.64,"n":13,"o":7.68,"t":"2026-10-12T20:00:00Z","v":2586,"vw":7.676902},{"c":7.6704,"h":7.68,"l":7.67,"n":5,"o":7.67,"t":"2026-10-12T20:15:00Z","v":2158,"vw":7.671358},{"c":7.691,"h":7.6992,"l":7.689,"n":6,"o":7.689,"t":"2026-10-12T20:45:00Z","v":3431,"vw":7.69342},{"c":7.64,"h":7.7,"l":7.64,"n":24,"o":7.6976,"t":"2026-10-12T21:00:00Z","v":7222,"vw":7.65249},{"c":7.64,"h":7.64,"l":7.64,"n":5,"o":7.64,"t":"2026-10-12T21:30:00Z","v":655,"vw":7.64},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-12T21:45:00Z","v":262,"vw":7.66},{"c":7.6401,"h":7.6401,"l":7.6401,"n":1,"o":7.6401,"t":"2026-10-12T22:00:00Z","v":249,"vw":7.6401},{"c":7.6401,"h":7.6401,"l":7.6401,"n":1,"o":7.6401,"t":"2026-10-12T23:00:00Z","v":100,"vw":7.6401},{"c":7.64,"h":7.6569,"l":7.635,"n":7,"o":7.64,"t":"2026-10-12T23:15:00Z","v":1600,"vw":7.640121},{"c":7.6,"h":7.64,"l":7.6,"n":12,"o":7.63,"t":"2026-10-12T23:30:00Z","v":55415,"vw":7.603721},{"c":7.59,"h":7.6,"l":7.59,"n":3,"o":7.6,"t":"2026-10-12T23:45:00Z","v":12820,"vw":7.590161},{"c":7.69,"h":7.83,"l":7.65,"n":22,"o":7.74,"t":"2026-10-13T08:00:00Z","v":4099,"vw":7.782374},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-13T08:15:00Z","v":734,"vw":7.75},{"c":7.69,"h":7.69,"l":7.69,"n":9,"o":7.69,"t":"2026-10-13T08:45:00Z","v":11967,"vw":7.69},{"c":7.72,"h":7.72,"l":7.72,"n":6,"o":7.72,"t":"2026-10-13T09:45:00Z","v":2668,"vw":7.72},{"c":7.74,"h":7.75,"l":7.74,"n":3,"o":7.74,"t":"2026-10-13T10:15:00Z","v":300,"vw":7.743333},{"c":7.76,"h":7.76,"l":7.75,"n":3,"o":7.75,"t":"2026-10-13T10:30:00Z","v":2117,"vw":7.758224},{"c":7.77,"h":7.8,"l":7.75,"n":87,"o":7.75,"t":"2026-10-13T10:45:00Z","v":13888,"vw":7.787935},{"c":7.8,"h":7.84,"l":7.77,"n":59,"o":7.77,"t":"2026-10-13T11:00:00Z","v":25714,"vw":7.822419},{"c":7.84,"h":7.85,"l":7.81,"n":53,"o":7.81,"t":"2026-10-13T11:15:00Z","v":16424,"vw":7.837429},{"c":7.8,"h":7.85,"l":7.8,"n":34,"o":7.85,"t":"2026-10-13T11:30:00Z","v":6920,"vw":7.831159},{"c":7.79,"h":7.81,"l":7.79,"n":33,"o":7.81,"t":"2026-10-13T11:45:00Z","v":6121,"vw":7.805663},{"c":7.75,"h":7.805,"l":7.72,"n":60,"o":7.805,"t":"2026-10-13T12:00:00Z","v":15112,"vw":7.772122},{"c":7.69,"h":7.7,"l":7.62,"n":123,"o":7.7,"t":"2026-10-13T12:15:00Z","v":21394,"vw":7.661042},{"c":7.69,"h":7.7,"l":7.68,"n":45,"o":7.69,"t":"2026-10-13T12:30:00Z","v":4972,"vw":7.687942},{"c":7.78,"h":7.78,"l":7.68,"n":180,"o":7.68,"t":"2026-10-13T12:45:00Z","v":38410,"vw":7.736151},{"c":7.785,"h":7.84,"l":7.7704,"n":80,"o":7.8,"t":"2026-10-13T13:00:00Z","v":17886,"vw":7.815654},{"c":7.73,"h":7.79,"l":7.73,"n":124,"o":7.785,"t":"2026-10-13T13:15:00Z","v":35235,"vw":7.760446},{"c":8.13,"h":8.14,"l":7.67,"n":4099,"o":7.67,"t":"2026-10-13T13:30:00Z","v":1063750,"vw":7.969892},{"c":8.09,"h":8.2,"l":8.03,"n":2257,"o":8.13,"t":"2026-10-13T13:45:00Z","v":544631,"vw":8.116523},{"c":7.94,"h":8.13,"l":7.93,"n":1166,"o":8.07,"t":"2026-10-13T14:00:00Z","v":322243,"vw":8.036361},{"c":7.99,"h":8,"l":7.8899,"n":866,"o":7.93,"t":"2026-10-13T14:15:00Z","v":186179,"vw":7.937983},{"c":7.87,"h":7.985,"l":7.86,"n":592,"o":7.98,"t":"2026-10-13T14:30:00Z","v":179530,"vw":7.908258},{"c":7.84,"h":7.885,"l":7.815,"n":568,"o":7.88,"t":"2026-10-13T14:45:00Z","v":198138,"vw":7.843387},{"c":7.9274,"h":7.9277,"l":7.825,"n":279,"o":7.84,"t":"2026-10-13T15:00:00Z","v":84038,"vw":7.871471},{"c":7.935,"h":7.9501,"l":7.9026,"n":199,"o":7.93,"t":"2026-10-13T15:15:00Z","v":63629,"vw":7.932895},{"c":7.895,"h":7.945,"l":7.8729,"n":222,"o":7.94,"t":"2026-10-13T15:30:00Z","v":66898,"vw":7.9104},{"c":7.9,"h":7.9071,"l":7.86,"n":139,"o":7.89,"t":"2026-10-13T15:45:00Z","v":49546,"vw":7.891423},{"c":7.9402,"h":7.9402,"l":7.885,"n":188,"o":7.89,"t":"2026-10-13T16:00:00Z","v":64720,"vw":7.922372},{"c":7.93,"h":7.955,"l":7.925,"n":102,"o":7.9401,"t":"2026-10-13T16:15:00Z","v":45785,"vw":7.943265},{"c":7.8,"h":7.94,"l":7.77,"n":881,"o":7.93,"t":"2026-10-13T16:30:00Z","v":325185,"vw":7.826243},{"c":7.73,"h":7.815,"l":7.61,"n":1668,"o":7.81,"t":"2026-10-13T16:45:00Z","v":615502,"vw":7.692366},{"c":7.57,"h":7.73,"l":7.53,"n":1701,"o":7.72,"t":"2026-10-13T17:00:00Z","v":642751,"vw":7.631339},{"c":7.53,"h":7.58,"l":7.49,"n":1271,"o":7.555,"t":"2026-10-13T17:15:00Z","v":478759,"vw":7.525566},{"c":7.57,"h":7.595,"l":7.47,"n":491,"o":7.55,"t":"2026-10-13T17:30:00Z","v":151842,"vw":7.543475},{"c":7.57,"h":7.58,"l":7.515,"n":308,"o":7.565,"t":"2026-10-13T17:45:00Z","v":106625,"vw":7.55038},{"c":7.65,"h":7.66,"l":7.55,"n":414,"o":7.58,"t":"2026-10-13T18:00:00Z","v":135946,"vw":7.608055},{"c":7.59,"h":7.6502,"l":7.565,"n":230,"o":7.65,"t":"2026-10-13T18:15:00Z","v":60729,"vw":7.618178},{"c":7.56,"h":7.5802,"l":7.535,"n":197,"o":7.58,"t":"2026-10-13T18:30:00Z","v":45891,"vw":7.55911},{"c":7.58,"h":7.615,"l":7.55,"n":235,"o":7.55,"t":"2026-10-13T18:45:00Z","v":52059,"vw":7.584927},{"c":7.59,"h":7.5976,"l":7.55,"n":250,"o":7.58,"t":"2026-10-13T19:00:00Z","v":69503,"vw":7.573488},{"c":7.57,"h":7.63,"l":7.5699,"n":360,"o":7.59,"t":"2026-10-13T19:15:00Z","v":109337,"vw":7.594404},{"c":7.55,"h":7.5903,"l":7.545,"n":268,"o":7.57,"t":"2026-10-13T19:30:00Z","v":93604,"vw":7.564981},{"c":7.48,"h":7.55,"l":7.445,"n":629,"o":7.55,"t":"2026-10-13T19:45:00Z","v":336145,"vw":7.480833},{"c":7.52,"h":7.59,"l":7.48,"n":33,"o":7.48,"t":"2026-10-13T20:00:00Z","v":12044,"vw":7.52593},{"c":7.52,"h":7.53,"l":7.52,"n":4,"o":7.52,"t":"2026-10-13T20:15:00Z","v":2393,"vw":7.520418},{"c":7.46,"h":7.52,"l":7.43,"n":96,"o":7.52,"t":"2026-10-13T20:30:00Z","v":42313,"vw":7.475947},{"c":7.4803,"h":7.5167,"l":7.4803,"n":5,"o":7.49,"t":"2026-10-13T20:45:00Z","v":1060,"vw":7.49231},{"c":7.48,"h":7.49,"l":7.48,"n":3,"o":7.48,"t":"2026-10-13T21:00:00Z","v":1620,"vw":7.483086},{"c":7.48,"h":7.49,"l":7.48,"n":29,"o":7.49,"t":"2026-10-13T21:15:00Z","v":5131,"vw":7.48062},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-10-13T22:00:00Z","v":128,"vw":7.47},{"c":7.48,"h":7.48,"l":7.45,"n":5,"o":7.45,"t":"2026-10-13T22:15:00Z","v":961,"vw":7.46706},{"c":7.47,"h":7.47,"l":7.45,"n":2,"o":7.45,"t":"2026-10-13T22:30:00Z","v":1909,"vw":7.452514},{"c":7.4792,"h":7.4792,"l":7.45,"n":2,"o":7.45,"t":"2026-10-13T22:45:00Z","v":2000,"vw":7.4646},{"c":7.4585,"h":7.48,"l":7.456,"n":7,"o":7.48,"t":"2026-10-13T23:00:00Z","v":1865,"vw":7.459905},{"c":7.46,"h":7.48,"l":7.46,"n":9,"o":7.46,"t":"2026-10-13T23:15:00Z","v":4391,"vw":7.46069},{"c":7.45,"h":7.45,"l":7.44,"n":10,"o":7.45,"t":"2026-10-13T23:30:00Z","v":2055,"vw":7.443695},{"c":7.4076,"h":7.4406,"l":7.4,"n":15,"o":7.4406,"t":"2026-10-13T23:45:00Z","v":9182,"vw":7.423618},{"c":7.65,"h":7.66,"l":7.51,"n":29,"o":7.63,"t":"2026-10-14T08:00:00Z","v":9758,"vw":7.620104},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-14T08:15:00Z","v":200,"vw":7.58},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-14T10:15:00Z","v":200,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-14T10:30:00Z","v":200,"vw":7.6},{"c":7.61,"h":7.6424,"l":7.6098,"n":54,"o":7.6303,"t":"2026-10-14T11:00:00Z","v":24109,"vw":7.633473},{"c":7.654,"h":7.66,"l":7.65,"n":7,"o":7.65,"t":"2026-10-14T11:15:00Z","v":2415,"vw":7.651},{"c":7.61,"h":7.64,"l":7.61,"n":13,"o":7.62,"t":"2026-10-14T11:30:00Z","v":8893,"vw":7.626221},{"c":7.58,"h":7.62,"l":7.58,"n":31,"o":7.62,"t":"2026-10-14T11:45:00Z","v":18333,"vw":7.599889},{"c":7.7,"h":7.76,"l":7.56,"n":42,"o":7.58,"t":"2026-10-14T12:00:00Z","v":19162,"vw":7.680274},{"c":7.65,"h":7.7038,"l":7.63,"n":45,"o":7.7038,"t":"2026-10-14T12:15:00Z","v":20586,"vw":7.659416},{"c":7.49,"h":7.6038,"l":7.45,"n":239,"o":7.58,"t":"2026-10-14T12:30:00Z","v":178184,"vw":7.510401},{"c":7.4508,"h":7.4949,"l":7.45,"n":80,"o":7.49,"t":"2026-10-14T12:45:00Z","v":31227,"vw":7.469279},{"c":7.56,"h":7.56,"l":7.48,"n":99,"o":7.4803,"t":"2026-10-14T13:00:00Z","v":19653,"vw":7.511381},{"c":7.52,"h":7.5771,"l":7.5,"n":172,"o":7.55,"t":"2026-10-14T13:15:00Z","v":22377,"vw":7.546872},{"c":7.87,"h":7.9,"l":7.5101,"n":2684,"o":7.53,"t":"2026-10-14T13:30:00Z","v":893543,"vw":7.794921},{"c":7.68,"h":7.9302,"l":7.65,"n":1904,"o":7.8879,"t":"2026-10-14T13:45:00Z","v":594131,"vw":7.814871},{"c":7.635,"h":7.68,"l":7.52,"n":1108,"o":7.66,"t":"2026-10-14T14:00:00Z","v":403322,"vw":7.615778},{"c":7.605,"h":7.6599,"l":7.57,"n":710,"o":7.645,"t":"2026-10-14T14:15:00Z","v":176164,"vw":7.614175},{"c":7.55,"h":7.61,"l":7.475,"n":468,"o":7.6,"t":"2026-10-14T14:30:00Z","v":211419,"vw":7.539629},{"c":7.55,"h":7.6101,"l":7.5101,"n":321,"o":7.555,"t":"2026-10-14T14:45:00Z","v":121013,"vw":7.562701},{"c":7.485,"h":7.575,"l":7.4801,"n":323,"o":7.56,"t":"2026-10-14T15:00:00Z","v":106744,"vw":7.535932},{"c":7.52,"h":7.55,"l":7.4802,"n":297,"o":7.4802,"t":"2026-10-14T15:15:00Z","v":125879,"vw":7.515648},{"c":7.4801,"h":7.515,"l":7.4601,"n":182,"o":7.5099,"t":"2026-10-14T15:30:00Z","v":85180,"vw":7.487882},{"c":7.5298,"h":7.56,"l":7.48,"n":247,"o":7.48,"t":"2026-10-14T15:45:00Z","v":96271,"vw":7.527878},{"c":7.555,"h":7.58,"l":7.53,"n":287,"o":7.53,"t":"2026-10-14T16:00:00Z","v":156875,"vw":7.559823},{"c":7.6295,"h":7.63,"l":7.53,"n":243,"o":7.56,"t":"2026-10-14T16:15:00Z","v":98780,"vw":7.575669},{"c":7.64,"h":7.68,"l":7.57,"n":587,"o":7.625,"t":"2026-10-14T16:30:00Z","v":314054,"vw":7.635301},{"c":7.65,"h":7.7,"l":7.6,"n":400,"o":7.645,"t":"2026-10-14T16:45:00Z","v":182975,"vw":7.661627},{"c":7.59,"h":7.66,"l":7.5703,"n":195,"o":7.65,"t":"2026-10-14T17:00:00Z","v":77615,"vw":7.626531},{"c":7.5708,"h":7.6202,"l":7.5698,"n":103,"o":7.59,"t":"2026-10-14T17:15:00Z","v":39303,"vw":7.595723},{"c":7.5529,"h":7.605,"l":7.5499,"n":143,"o":7.57,"t":"2026-10-14T17:30:00Z","v":53365,"vw":7.568016},{"c":7.67,"h":7.67,"l":7.56,"n":198,"o":7.56,"t":"2026-10-14T17:45:00Z","v":82083,"vw":7.614604},{"c":7.67,"h":7.6801,"l":7.645,"n":284,"o":7.6678,"t":"2026-10-14T18:00:00Z","v":114635,"vw":7.660991},{"c":7.66,"h":7.7201,"l":7.64,"n":334,"o":7.665,"t":"2026-10-14T18:15:00Z","v":127167,"vw":7.682376},{"c":7.71,"h":7.72,"l":7.66,"n":213,"o":7.66,"t":"2026-10-14T18:30:00Z","v":102282,"vw":7.699915},{"c":7.645,"h":7.73,"l":7.63,"n":178,"o":7.715,"t":"2026-10-14T18:45:00Z","v":78773,"vw":7.671261},{"c":7.64,"h":7.6499,"l":7.605,"n":258,"o":7.64,"t":"2026-10-14T19:00:00Z","v":117539,"vw":7.625118},{"c":7.67,"h":7.6801,"l":7.6477,"n":140,"o":7.65,"t":"2026-10-14T19:15:00Z","v":50403,"vw":7.662671},{"c":7.66,"h":7.7001,"l":7.6399,"n":176,"o":7.675,"t":"2026-10-14T19:30:00Z","v":71739,"vw":7.667749},{"c":7.63,"h":7.675,"l":7.6,"n":286,"o":7.67,"t":"2026-10-14T19:45:00Z","v":187400,"vw":7.635535},{"c":7.64,"h":7.64,"l":7.64,"n":7,"o":7.64,"t":"2026-10-14T20:00:00Z","v":676,"vw":7.64},{"c":7.586,"h":7.62,"l":7.5832,"n":9,"o":7.62,"t":"2026-10-14T20:15:00Z","v":6957,"vw":7.588582},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-14T20:30:00Z","v":500,"vw":7.6},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-14T20:45:00Z","v":554,"vw":7.58},{"c":7.55,"h":7.58,"l":7.54,"n":6,"o":7.58,"t":"2026-10-14T21:00:00Z","v":1135,"vw":7.550841},{"c":7.56,"h":7.56,"l":7.54,"n":5,"o":7.55,"t":"2026-10-14T21:15:00Z","v":4400,"vw":7.550909},{"c":7.53,"h":7.5424,"l":7.53,"n":3,"o":7.5424,"t":"2026-10-14T21:30:00Z","v":1201,"vw":7.531627},{"c":7.56,"h":7.56,"l":7.55,"n":2,"o":7.55,"t":"2026-10-14T21:45:00Z","v":1172,"vw":7.551468},{"c":7.53,"h":7.55,"l":7.53,"n":11,"o":7.55,"t":"2026-10-14T22:00:00Z","v":16778,"vw":7.53168},{"c":7.47,"h":7.531,"l":7.4607,"n":9,"o":7.531,"t":"2026-10-14T22:15:00Z","v":4467,"vw":7.483309},{"c":7.3814,"h":7.47,"l":7.38,"n":55,"o":7.47,"t":"2026-10-14T22:30:00Z","v":29397,"vw":7.415961},{"c":7.45,"h":7.4785,"l":7.38,"n":21,"o":7.38,"t":"2026-10-14T22:45:00Z","v":10298,"vw":7.441696},{"c":7.4402,"h":7.48,"l":7.44,"n":11,"o":7.44,"t":"2026-10-14T23:00:00Z","v":18816,"vw":7.473684},{"c":7.48,"h":7.48,"l":7.47,"n":5,"o":7.47,"t":"2026-10-14T23:15:00Z","v":1444,"vw":7.478889},{"c":7.46,"h":7.46,"l":7.441,"n":6,"o":7.441,"t":"2026-10-14T23:30:00Z","v":2967,"vw":7.459308},{"c":7.5,"h":7.53,"l":7.44,"n":22,"o":7.44,"t":"2026-10-14T23:45:00Z","v":9699,"vw":7.495324},{"c":7.58,"h":7.7,"l":7.38,"n":110,"o":7.6217,"t":"2026-10-15T08:00:00Z","v":40510,"vw":7.567643},{"c":7.49,"h":7.51,"l":7.46,"n":54,"o":7.5,"t":"2026-10-15T08:15:00Z","v":15665,"vw":7.486531},{"c":7.55,"h":7.58,"l":7.5,"n":240,"o":7.5,"t":"2026-10-15T08:30:00Z","v":42182,"vw":7.544112},{"c":7.56,"h":7.58,"l":7.54,"n":57,"o":7.54,"t":"2026-10-15T08:45:00Z","v":17667,"vw":7.553428},{"c":7.58,"h":7.58,"l":7.54,"n":6,"o":7.54,"t":"2026-10-15T09:00:00Z","v":1525,"vw":7.569655},{"c":7.6,"h":7.6,"l":7.58,"n":13,"o":7.58,"t":"2026-10-15T09:15:00Z","v":3434,"vw":7.599412},{"c":7.57,"h":7.58,"l":7.57,"n":11,"o":7.58,"t":"2026-10-15T09:30:00Z","v":3800,"vw":7.579211},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-15T09:45:00Z","v":300,"vw":7.56},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T10:00:00Z","v":100,"vw":7.6},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-15T10:15:00Z","v":200,"vw":7.58},{"c":7.61,"h":7.61,"l":7.59,"n":3,"o":7.59,"t":"2026-10-15T10:30:00Z","v":275,"vw":7.6},{"c":7.6,"h":7.61,"l":7.6,"n":5,"o":7.6,"t":"2026-10-15T10:45:00Z","v":600,"vw":7.601818},{"c":7.5302,"h":7.61,"l":7.5302,"n":128,"o":7.61,"t":"2026-10-15T11:00:00Z","v":15580,"vw":7.592926},{"c":7.5,"h":7.53,"l":7.49,"n":38,"o":7.52,"t":"2026-10-15T11:15:00Z","v":12482,"vw":7.512402},{"c":7.53,"h":7.53,"l":7.51,"n":36,"o":7.52,"t":"2026-10-15T11:30:00Z","v":9937,"vw":7.52031},{"c":7.46,"h":7.53,"l":7.46,"n":30,"o":7.53,"t":"2026-10-15T11:45:00Z","v":4724,"vw":7.5024},{"c":7.42,"h":7.44,"l":7.4,"n":64,"o":7.44,"t":"2026-10-15T12:00:00Z","v":30320,"vw":7.420888},{"c":7.46,"h":7.46,"l":7.45,"n":38,"o":7.45,"t":"2026-10-15T12:15:00Z","v":5888,"vw":7.454586},{"c":7.43,"h":7.46,"l":7.3818,"n":35,"o":7.46,"t":"2026-10-15T12:30:00Z","v":7534,"vw":7.426091},{"c":7.44,"h":7.45,"l":7.41,"n":35,"o":7.42,"t":"2026-10-15T12:45:00Z","v":14362,"vw":7.429642},{"c":7.4697,"h":7.47,"l":7.4082,"n":185,"o":7.45,"t":"2026-10-15T13:00:00Z","v":29317,"vw":7.448693},{"c":7.5,"h":7.5,"l":7.45,"n":68,"o":7.46,"t":"2026-10-15T13:15:00Z","v":9989,"vw":7.489441},{"c":7.8901,"h":8.0904,"l":7.51,"n":5227,"o":7.54,"t":"2026-10-15T13:30:00Z","v":1388873,"vw":7.85911},{"c":7.89,"h":7.95,"l":7.79,"n":2526,"o":7.89,"t":"2026-10-15T13:45:00Z","v":635265,"vw":7.872194},{"c":8.36,"h":8.38,"l":7.885,"n":2574,"o":7.9,"t":"2026-10-15T14:00:00Z","v":967503,"vw":8.20501},{"c":8.305,"h":8.39,"l":8.18,"n":1811,"o":8.36,"t":"2026-10-15T14:15:00Z","v":673046,"vw":8.27131},{"c":8.345,"h":8.345,"l":8.2199,"n":1025,"o":8.31,"t":"2026-10-15T14:30:00Z","v":376852,"vw":8.291999},{"c":8.4098,"h":8.415,"l":8.2797,"n":829,"o":8.3401,"t":"2026-10-15T14:45:00Z","v":311781,"vw":8.337618},{"c":8.4914,"h":8.5302,"l":8.39,"n":701,"o":8.415,"t":"2026-10-15T15:00:00Z","v":235525,"vw":8.462298},{"c":8.45,"h":8.49,"l":8.4128,"n":601,"o":8.49,"t":"2026-10-15T15:15:00Z","v":310830,"vw":8.446423},{"c":8.475,"h":8.4899,"l":8.445,"n":515,"o":8.465,"t":"2026-10-15T15:30:00Z","v":221292,"vw":8.463466},{"c":8.47,"h":8.51,"l":8.435,"n":503,"o":8.47,"t":"2026-10-15T15:45:00Z","v":212016,"vw":8.474803},{"c":8.391,"h":8.475,"l":8.375,"n":442,"o":8.47,"t":"2026-10-15T16:00:00Z","v":210319,"vw":8.418334},{"c":8.355,"h":8.4,"l":8.3303,"n":271,"o":8.39,"t":"2026-10-15T16:15:00Z","v":121270,"vw":8.371003},{"c":8.375,"h":8.4,"l":8.345,"n":240,"o":8.35,"t":"2026-10-15T16:30:00Z","v":110352,"vw":8.367422},{"c":8.47,"h":8.47,"l":8.36,"n":223,"o":8.37,"t":"2026-10-15T16:45:00Z","v":76983,"vw":8.408204},{"c":8.435,"h":8.48,"l":8.41,"n":269,"o":8.48,"t":"2026-10-15T17:00:00Z","v":104141,"vw":8.445419},{"c":8.44,"h":8.45,"l":8.415,"n":242,"o":8.44,"t":"2026-10-15T17:15:00Z","v":126630,"vw":8.43042},{"c":8.4229,"h":8.4677,"l":8.42,"n":135,"o":8.45,"t":"2026-10-15T17:30:00Z","v":57733,"vw":8.447407},{"c":8.4527,"h":8.48,"l":8.425,"n":284,"o":8.425,"t":"2026-10-15T17:45:00Z","v":119862,"vw":8.46176},{"c":8.3923,"h":8.465,"l":8.37,"n":177,"o":8.46,"t":"2026-10-15T18:00:00Z","v":65053,"vw":8.405938},{"c":8.41,"h":8.42,"l":8.38,"n":215,"o":8.4,"t":"2026-10-15T18:15:00Z","v":121381,"vw":8.406423},{"c":8.43,"h":8.43,"l":8.3823,"n":166,"o":8.4,"t":"2026-10-15T18:30:00Z","v":34023,"vw":8.406802},{"c":8.57,"h":8.57,"l":8.425,"n":394,"o":8.435,"t":"2026-10-15T18:45:00Z","v":143643,"vw":8.49792},{"c":8.579,"h":8.59,"l":8.555,"n":218,"o":8.5799,"t":"2026-10-15T19:00:00Z","v":61730,"vw":8.574293},{"c":8.59,"h":8.59,"l":8.545,"n":281,"o":8.57,"t":"2026-10-15T19:15:00Z","v":101052,"vw":8.565973},{"c":8.6399,"h":8.6399,"l":8.55,"n":601,"o":8.585,"t":"2026-10-15T19:30:00Z","v":216516,"vw":8.589602},{"c":8.56,"h":8.64,"l":8.55,"n":723,"o":8.6399,"t":"2026-10-15T19:45:00Z","v":346459,"vw":8.602484},{"c":8.5219,"h":8.57,"l":8.47,"n":90,"o":8.56,"t":"2026-10-15T20:00:00Z","v":44520,"vw":8.539222},{"c":8.5,"h":8.53,"l":8.5,"n":10,"o":8.53,"t":"2026-10-15T20:15:00Z","v":2750,"vw":8.521133},{"c":8.55,"h":8.55,"l":8.5,"n":3,"o":8.5,"t":"2026-10-15T20:30:00Z","v":1566,"vw":8.503629},{"c":8.52,"h":8.52,"l":8.5,"n":15,"o":8.5016,"t":"2026-10-15T20:45:00Z","v":2198,"vw":8.511569},{"c":8.445,"h":8.5,"l":8.42,"n":35,"o":8.5,"t":"2026-10-15T21:00:00Z","v":5074,"vw":8.46186},{"c":8.47,"h":8.5668,"l":8.45,"n":13,"o":8.48,"t":"2026-10-15T21:15:00Z","v":2136,"vw":8.489154},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T21:45:00Z","v":2144,"vw":8.5},{"c":8.47,"h":8.5,"l":8.47,"n":3,"o":8.5,"t":"2026-10-15T22:00:00Z","v":725,"vw":8.482857},{"c":8.49,"h":8.5193,"l":8.4668,"n":6,"o":8.4668,"t":"2026-10-15T22:15:00Z","v":909,"vw":8.487304},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-10-15T22:30:00Z","v":741,"vw":8.51},{"c":8.5025,"h":8.5025,"l":8.5025,"n":2,"o":8.5025,"t":"2026-10-15T22:45:00Z","v":115,"vw":8.5025},{"c":8.51,"h":8.51,"l":8.4905,"n":4,"o":8.5,"t":"2026-10-15T23:00:00Z","v":981,"vw":8.500907},{"c":8.496,"h":8.5,"l":8.496,"n":3,"o":8.5,"t":"2026-10-15T23:15:00Z","v":500,"vw":8.4992},{"c":8.4904,"h":8.51,"l":8.48,"n":7,"o":8.5091,"t":"2026-10-15T23:30:00Z","v":3202,"vw":8.502379},{"c":8.52,"h":8.52,"l":8.5,"n":16,"o":8.51,"t":"2026-10-15T23:45:00Z","v":2995,"vw":8.509468},{"c":8.74,"h":8.74,"l":8.53,"n":50,"o":8.53,"t":"2026-10-16T08:00:00Z","v":13149,"vw":8.651214},{"c":8.64,"h":8.7595,"l":8.63,"n":78,"o":8.75,"t":"2026-10-16T08:15:00Z","v":13896,"vw":8.724316},{"c":8.63,"h":8.66,"l":8.63,"n":7,"o":8.65,"t":"2026-10-16T08:30:00Z","v":1125,"vw":8.649556},{"c":8.645,"h":8.645,"l":8.64,"n":4,"o":8.64,"t":"2026-10-16T08:45:00Z","v":1130,"vw":8.644425},{"c":8.6433,"h":8.67,"l":8.64,"n":16,"o":8.64,"t":"2026-10-16T09:00:00Z","v":8775,"vw":8.664704},{"c":8.67,"h":8.67,"l":8.66,"n":2,"o":8.66,"t":"2026-10-16T09:15:00Z","v":200,"vw":8.665},{"c":8.68,"h":8.69,"l":8.68,"n":5,"o":8.68,"t":"2026-10-16T09:30:00Z","v":326,"vw":8.683333},{"c":8.63,"h":8.67,"l":8.63,"n":18,"o":8.67,"t":"2026-10-16T09:45:00Z","v":1592,"vw":8.648552},{"c":8.64,"h":8.64,"l":8.6109,"n":12,"o":8.62,"t":"2026-10-16T10:00:00Z","v":6202,"vw":8.614956},{"c":8.68,"h":8.68,"l":8.635,"n":41,"o":8.64,"t":"2026-10-16T10:15:00Z","v":3652,"vw":8.660333},{"c":8.72,"h":8.73,"l":8.66,"n":45,"o":8.66,"t":"2026-10-16T10:30:00Z","v":7773,"vw":8.717397},{"c":8.69,"h":8.71,"l":8.68,"n":62,"o":8.71,"t":"2026-10-16T10:45:00Z","v":5927,"vw":8.696021},{"c":8.87,"h":8.88,"l":8.69,"n":437,"o":8.69,"t":"2026-10-16T11:00:00Z","v":83322,"vw":8.810099},{"c":8.81,"h":8.8669,"l":8.79,"n":64,"o":8.8669,"t":"2026-10-16T11:15:00Z","v":12304,"vw":8.833958},{"c":8.8,"h":8.8199,"l":8.79,"n":25,"o":8.81,"t":"2026-10-16T11:30:00Z","v":7429,"vw":8.805473},{"c":8.74,"h":8.79,"l":8.74,"n":38,"o":8.79,"t":"2026-10-16T11:45:00Z","v":7484,"vw":8.773238},{"c":8.76,"h":8.77,"l":8.74,"n":44,"o":8.74,"t":"2026-10-16T12:00:00Z","v":7980,"vw":8.759771},{"c":8.8079,"h":8.8113,"l":8.77,"n":93,"o":8.77,"t":"2026-10-16T12:15:00Z","v":15385,"vw":8.796594},{"c":8.82,"h":8.85,"l":8.8,"n":53,"o":8.82,"t":"2026-10-16T12:30:00Z","v":20006,"vw":8.823736},{"c":8.8508,"h":8.88,"l":8.82,"n":66,"o":8.82,"t":"2026-10-16T12:45:00Z","v":10794,"vw":8.839731},{"c":8.82,"h":8.86,"l":8.82,"n":139,"o":8.85,"t":"2026-10-16T13:00:00Z","v":42070,"vw":8.845653},{"c":8.91,"h":8.92,"l":8.78,"n":178,"o":8.84,"t":"2026-10-16T13:15:00Z","v":78027,"vw":8.84404},{"c":8.5799,"h":9.19,"l":8.49,"n":5671,"o":8.91,"t":"2026-10-16T13:30:00Z","v":1143166,"vw":8.861488},{"c":8.465,"h":8.6,"l":8.45,"n":3179,"o":8.565,"t":"2026-10-16T13:45:00Z","v":1071266,"vw":8.549496},{"c":8.26,"h":8.48,"l":8.19,"n":1108,"o":8.47,"t":"2026-10-16T14:00:00Z","v":301801,"vw":8.32577},{"c":8.025,"h":8.32,"l":8.02,"n":616,"o":8.26,"t":"2026-10-16T14:15:00Z","v":267576,"vw":8.212159},{"c":8.0582,"h":8.07,"l":7.8901,"n":1373,"o":8.03,"t":"2026-10-16T14:30:00Z","v":502395,"vw":7.990268},{"c":7.92,"h":8.135,"l":7.91,"n":699,"o":8.05,"t":"2026-10-16T14:45:00Z","v":300929,"vw":8.029712},{"c":7.825,"h":7.94,"l":7.705,"n":855,"o":7.93,"t":"2026-10-16T15:00:00Z","v":368032,"vw":7.786885},{"c":7.75,"h":7.827,"l":7.705,"n":834,"o":7.827,"t":"2026-10-16T15:15:00Z","v":292231,"vw":7.766876},{"c":7.715,"h":7.76,"l":7.7,"n":462,"o":7.745,"t":"2026-10-16T15:30:00Z","v":137918,"vw":7.731491},{"c":7.65,"h":7.735,"l":7.62,"n":336,"o":7.71,"t":"2026-10-16T15:45:00Z","v":113328,"vw":7.692349},{"c":7.7,"h":7.7,"l":7.56,"n":434,"o":7.64,"t":"2026-10-16T16:00:00Z","v":152586,"vw":7.619015},{"c":7.65,"h":7.71,"l":7.6201,"n":257,"o":7.7,"t":"2026-10-16T16:15:00Z","v":92923,"vw":7.666522},{"c":7.73,"h":7.73,"l":7.625,"n":242,"o":7.65,"t":"2026-10-16T16:30:00Z","v":67869,"vw":7.665378},{"c":7.7,"h":7.78,"l":7.66,"n":273,"o":7.75,"t":"2026-10-16T16:45:00Z","v":91881,"vw":7.727078},{"c":7.61,"h":7.72,"l":7.6,"n":230,"o":7.705,"t":"2026-10-16T17:00:00Z","v":66667,"vw":7.670598},{"c":7.685,"h":7.69,"l":7.58,"n":279,"o":7.62,"t":"2026-10-16T17:15:00Z","v":125132,"vw":7.64854},{"c":7.71,"h":7.73,"l":7.6701,"n":188,"o":7.695,"t":"2026-10-16T17:30:00Z","v":66535,"vw":7.693742},{"c":7.6877,"h":7.7,"l":7.65,"n":162,"o":7.7,"t":"2026-10-16T17:45:00Z","v":58748,"vw":7.662892},{"c":7.6723,"h":7.7,"l":7.625,"n":197,"o":7.675,"t":"2026-10-16T18:00:00Z","v":60912,"vw":7.671256},{"c":7.6229,"h":7.6837,"l":7.6001,"n":187,"o":7.68,"t":"2026-10-16T18:15:00Z","v":53519,"vw":7.645396},{"c":7.635,"h":7.65,"l":7.615,"n":188,"o":7.6299,"t":"2026-10-16T18:30:00Z","v":57837,"vw":7.631594},{"c":7.6302,"h":7.64,"l":7.6001,"n":121,"o":7.63,"t":"2026-10-16T18:45:00Z","v":40769,"vw":7.62492},{"c":7.6592,"h":7.66,"l":7.6,"n":140,"o":7.63,"t":"2026-10-16T19:00:00Z","v":52365,"vw":7.62544},{"c":7.7001,"h":7.72,"l":7.65,"n":131,"o":7.66,"t":"2026-10-16T19:15:00Z","v":46908,"vw":7.679863},{"c":7.72,"h":7.75,"l":7.685,"n":221,"o":7.71,"t":"2026-10-16T19:30:00Z","v":90416,"vw":7.720314},{"c":7.785,"h":7.79,"l":7.7,"n":342,"o":7.72,"t":"2026-10-16T19:45:00Z","v":168640,"vw":7.752654},{"c":7.76,"h":7.7923,"l":7.73,"n":36,"o":7.78,"t":"2026-10-16T20:00:00Z","v":11639,"vw":7.759183},{"c":7.74,"h":7.74,"l":7.71,"n":13,"o":7.74,"t":"2026-10-16T20:15:00Z","v":2009,"vw":7.72053},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-16T20:30:00Z","v":808,"vw":7.72},{"c":7.73,"h":7.73,"l":7.71,"n":7,"o":7.71,"t":"2026-10-16T20:45:00Z","v":884,"vw":7.722089},{"c":7.7,"h":7.75,"l":7.7,"n":13,"o":7.75,"t":"2026-10-16T21:00:00Z","v":1487,"vw":7.713953},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-16T21:15:00Z","v":100,"vw":7.71},{"c":7.72,"h":7.72,"l":7.7,"n":7,"o":7.72,"t":"2026-10-16T21:45:00Z","v":3120,"vw":7.707074},{"c":7.705,"h":7.73,"l":7.67,"n":11,"o":7.67,"t":"2026-10-16T22:00:00Z","v":2295,"vw":7.693463},{"c":7.7497,"h":7.7497,"l":7.67,"n":52,"o":7.67,"t":"2026-10-16T22:15:00Z","v":24620,"vw":7.717253},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T22:30:00Z","v":401,"vw":7.7},{"c":7.67,"h":7.75,"l":7.67,"n":3,"o":7.69,"t":"2026-10-16T22:45:00Z","v":4228,"vw":7.695913},{"c":7.7,"h":7.7,"l":7.68,"n":4,"o":7.7,"t":"2026-10-16T23:15:00Z","v":33700,"vw":7.699941},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-16T23:30:00Z","v":600,"vw":7.7},{"c":7.8,"h":7.95,"l":7.78,"n":29,"o":7.78,"t":"2026-10-19T08:00:00Z","v":6516,"vw":7.868829},{"c":7.78,"h":7.79,"l":7.78,"n":2,"o":7.79,"t":"2026-10-19T08:15:00Z","v":970,"vw":7.783093},{"c":7.8623,"h":7.8623,"l":7.74,"n":4,"o":7.74,"t":"2026-10-19T08:30:00Z","v":1286,"vw":7.785863},{"c":7.78,"h":7.78,"l":7.76,"n":2,"o":7.76,"t":"2026-10-19T09:45:00Z","v":200,"vw":7.77},{"c":7.7846,"h":7.7846,"l":7.7846,"n":1,"o":7.7846,"t":"2026-10-19T10:00:00Z","v":200,"vw":7.7846},{"c":7.75,"h":7.75,"l":7.74,"n":9,"o":7.74,"t":"2026-10-19T10:45:00Z","v":580,"vw":7.743333},{"c":7.67,"h":7.75,"l":7.67,"n":45,"o":7.75,"t":"2026-10-19T11:00:00Z","v":16183,"vw":7.710875},{"c":7.7,"h":7.7,"l":7.66,"n":12,"o":7.66,"t":"2026-10-19T11:15:00Z","v":2441,"vw":7.686273},{"c":7.69,"h":7.7,"l":7.68,"n":8,"o":7.7,"t":"2026-10-19T11:30:00Z","v":4433,"vw":7.690459},{"c":7.71,"h":7.71,"l":7.69,"n":33,"o":7.7,"t":"2026-10-19T11:45:00Z","v":5090,"vw":7.701637},{"c":7.69,"h":7.72,"l":7.69,"n":34,"o":7.69,"t":"2026-10-19T12:00:00Z","v":4884,"vw":7.699829},{"c":7.69,"h":7.71,"l":7.67,"n":21,"o":7.71,"t":"2026-10-19T12:15:00Z","v":2615,"vw":7.679192},{"c":7.65,"h":7.7,"l":7.65,"n":35,"o":7.7,"t":"2026-10-19T12:30:00Z","v":13252,"vw":7.651361},{"c":7.67,"h":7.68,"l":7.645,"n":65,"o":7.65,"t":"2026-10-19T12:45:00Z","v":21133,"vw":7.668601},{"c":7.69,"h":7.7,"l":7.64,"n":109,"o":7.6796,"t":"2026-10-19T13:00:00Z","v":38532,"vw":7.673415},{"c":7.65,"h":7.69,"l":7.58,"n":221,"o":7.69,"t":"2026-10-19T13:15:00Z","v":89759,"vw":7.609113},{"c":7.81,"h":8.07,"l":7.65,"n":2556,"o":7.65,"t":"2026-10-19T13:30:00Z","v":682629,"vw":7.913159},{"c":7.81,"h":7.865,"l":7.75,"n":1302,"o":7.811,"t":"2026-10-19T13:45:00Z","v":203156,"vw":7.801842},{"c":7.94,"h":7.96,"l":7.795,"n":689,"o":7.795,"t":"2026-10-19T14:00:00Z","v":117366,"vw":7.895188},{"c":7.955,"h":7.9601,"l":7.85,"n":528,"o":7.9473,"t":"2026-10-19T14:15:00Z","v":91490,"vw":7.910588},{"c":7.935,"h":7.9881,"l":7.92,"n":286,"o":7.955,"t":"2026-10-19T14:30:00Z","v":77355,"vw":7.950848},{"c":7.98,"h":8.025,"l":7.94,"n":293,"o":7.94,"t":"2026-10-19T14:45:00Z","v":85195,"vw":7.98199},{"c":8,"h":8.03,"l":7.95,"n":197,"o":7.98,"t":"2026-10-19T15:00:00Z","v":47097,"vw":7.988271},{"c":8.05,"h":8.06,"l":7.965,"n":166,"o":8.01,"t":"2026-10-19T15:15:00Z","v":50647,"vw":8.02127},{"c":8.045,"h":8.085,"l":8.035,"n":184,"o":8.0617,"t":"2026-10-19T15:30:00Z","v":74345,"vw":8.054803},{"c":8.045,"h":8.045,"l":7.995,"n":141,"o":8.04,"t":"2026-10-19T15:45:00Z","v":54720,"vw":8.022486},{"c":8.01,"h":8.05,"l":7.99,"n":146,"o":8.05,"t":"2026-10-19T16:00:00Z","v":49847,"vw":8.00715},{"c":7.99,"h":8.0123,"l":7.9723,"n":69,"o":8.01,"t":"2026-10-19T16:15:00Z","v":18660,"vw":7.998252},{"c":8.05,"h":8.05,"l":7.99,"n":82,"o":8,"t":"2026-10-19T16:30:00Z","v":23307,"vw":8.017905},{"c":8.04,"h":8.058,"l":8.0303,"n":111,"o":8.05,"t":"2026-10-19T16:45:00Z","v":51190,"vw":8.045535},{"c":8.08,"h":8.09,"l":8.0301,"n":68,"o":8.04,"t":"2026-10-19T17:00:00Z","v":22764,"vw":8.06008},{"c":8.105,"h":8.105,"l":8.0701,"n":84,"o":8.08,"t":"2026-10-19T17:15:00Z","v":20092,"vw":8.095141},{"c":8.125,"h":8.135,"l":8.07,"n":100,"o":8.1,"t":"2026-10-19T17:30:00Z","v":30838,"vw":8.105398},{"c":8.1198,"h":8.1273,"l":8.11,"n":70,"o":8.1273,"t":"2026-10-19T17:45:00Z","v":20454,"vw":8.116948},{"c":8.08,"h":8.13,"l":8.06,"n":135,"o":8.12,"t":"2026-10-19T18:00:00Z","v":45503,"vw":8.110179},{"c":8.0751,"h":8.09,"l":8.065,"n":74,"o":8.085,"t":"2026-10-19T18:15:00Z","v":22735,"vw":8.077937},{"c":8.135,"h":8.14,"l":8.065,"n":99,"o":8.07,"t":"2026-10-19T18:30:00Z","v":45798,"vw":8.096068},{"c":8.115,"h":8.1399,"l":8.1,"n":55,"o":8.1399,"t":"2026-10-19T18:45:00Z","v":15569,"vw":8.122582},{"c":8.1315,"h":8.145,"l":8.119,"n":67,"o":8.119,"t":"2026-10-19T19:00:00Z","v":20042,"vw":8.129845},{"c":8.115,"h":8.13,"l":8.105,"n":62,"o":8.13,"t":"2026-10-19T19:15:00Z","v":16902,"vw":8.1153},{"c":8.135,"h":8.16,"l":8.115,"n":115,"o":8.115,"t":"2026-10-19T19:30:00Z","v":30501,"vw":8.140879},{"c":8.16,"h":8.165,"l":8.1,"n":244,"o":8.13,"t":"2026-10-19T19:45:00Z","v":86850,"vw":8.125711},{"c":8.1118,"h":8.16,"l":8.1118,"n":20,"o":8.15,"t":"2026-10-19T20:00:00Z","v":6109,"vw":8.143046},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-19T20:15:00Z","v":100,"vw":8.12},{"c":8.1137,"h":8.1137,"l":8.1137,"n":5,"o":8.1137,"t":"2026-10-19T20:30:00Z","v":113,"vw":8.1137},{"c":8.14,"h":8.14,"l":8.1393,"n":2,"o":8.1393,"t":"2026-10-19T20:45:00Z","v":300,"vw":8.139533},{"c":8.0744,"h":8.0744,"l":8.0744,"n":1,"o":8.0744,"t":"2026-10-19T21:00:00Z","v":500,"vw":8.0744},{"c":8.12,"h":8.12,"l":8.1,"n":4,"o":8.1,"t":"2026-10-19T21:30:00Z","v":2250,"vw":8.100889},{"c":8.13,"h":8.13,"l":8.12,"n":4,"o":8.12,"t":"2026-10-19T21:45:00Z","v":737,"vw":8.125807},{"c":8.13,"h":8.13,"l":8.125,"n":5,"o":8.13,"t":"2026-10-19T22:15:00Z","v":699,"vw":8.128387},{"c":8.15,"h":8.15,"l":8.13,"n":4,"o":8.13,"t":"2026-10-19T22:30:00Z","v":1345,"vw":8.138441},{"c":8.13,"h":8.14,"l":8.13,"n":5,"o":8.13,"t":"2026-10-19T22:45:00Z","v":479,"vw":8.132092},{"c":8.15,"h":8.15,"l":8.13,"n":11,"o":8.1314,"t":"2026-10-19T23:00:00Z","v":1548,"vw":8.139632},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-19T23:30:00Z","v":102,"vw":8.14},{"c":8.25,"h":8.27,"l":8.17,"n":37,"o":8.17,"t":"2026-10-20T08:00:00Z","v":18220,"vw":8.252075},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-20T08:15:00Z","v":500,"vw":8.25},{"c":8.25,"h":8.26,"l":8.25,"n":9,"o":8.26,"t":"2026-10-20T08:30:00Z","v":2720,"vw":8.254231},{"c":8.21,"h":8.26,"l":8.21,"n":10,"o":8.25,"t":"2026-10-20T08:45:00Z","v":5608,"vw":8.233326},{"c":8.21,"h":8.21,"l":8.2,"n":11,"o":8.21,"t":"2026-10-20T09:00:00Z","v":4633,"vw":8.209443},{"c":8.2,"h":8.22,"l":8.19,"n":10,"o":8.19,"t":"2026-10-20T09:15:00Z","v":2927,"vw":8.19538},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-20T09:30:00Z","v":100,"vw":8.21},{"c":8.23,"h":8.23,"l":8.23,"n":14,"o":8.23,"t":"2026-10-20T09:45:00Z","v":925,"vw":8.23},{"c":8.3,"h":8.33,"l":8.24,"n":109,"o":8.24,"t":"2026-10-20T10:00:00Z","v":10224,"vw":8.269534},{"c":8.3509,"h":8.37,"l":8.303,"n":48,"o":8.31,"t":"2026-10-20T10:15:00Z","v":7382,"vw":8.339365},{"c":8.32,"h":8.36,"l":8.32,"n":29,"o":8.36,"t":"2026-10-20T10:30:00Z","v":9063,"vw":8.344665},{"c":8.34,"h":8.34,"l":8.33,"n":5,"o":8.33,"t":"2026-10-20T10:45:00Z","v":1000,"vw":8.332},{"c":8.35,"h":8.4,"l":8.32,"n":173,"o":8.3309,"t":"2026-10-20T11:00:00Z","v":58612,"vw":8.364119},{"c":8.4,"h":8.4,"l":8.35,"n":52,"o":8.35,"t":"2026-10-20T11:15:00Z","v":6672,"vw":8.37504},{"c":8.36,"h":8.39,"l":8.34,"n":12,"o":8.39,"t":"2026-10-20T11:30:00Z","v":3311,"vw":8.373798},{"c":8.41,"h":8.43,"l":8.35,"n":82,"o":8.35,"t":"2026-10-20T11:45:00Z","v":11531,"vw":8.398438},{"c":8.4454,"h":8.45,"l":8.24,"n":265,"o":8.4,"t":"2026-10-20T12:00:00Z","v":83732,"vw":8.367168},{"c":8.3661,"h":8.43,"l":8.35,"n":73,"o":8.4,"t":"2026-10-20T12:15:00Z","v":18791,"vw":8.385196},{"c":8.31,"h":8.35,"l":8.29,"n":44,"o":8.35,"t":"2026-10-20T12:30:00Z","v":19868,"vw":8.308399},{"c":8.3525,"h":8.3525,"l":8.3,"n":30,"o":8.3187,"t":"2026-10-20T12:45:00Z","v":16411,"vw":8.326894},{"c":8.335,"h":8.35,"l":8.3,"n":98,"o":8.35,"t":"2026-10-20T13:00:00Z","v":36363,"vw":8.324598},{"c":8.49,"h":8.5,"l":8.24,"n":312,"o":8.32,"t":"2026-10-20T13:15:00Z","v":66716,"vw":8.392405},{"c":8.37,"h":8.66,"l":8.265,"n":3903,"o":8.475,"t":"2026-10-20T13:30:00Z","v":1162698,"vw":8.446841},{"c":8.58,"h":8.67,"l":8.325,"n":2067,"o":8.385,"t":"2026-10-20T13:45:00Z","v":377526,"vw":8.519349},{"c":8.44,"h":8.58,"l":8.425,"n":1321,"o":8.58,"t":"2026-10-20T14:00:00Z","v":221330,"vw":8.500232},{"c":8.4227,"h":8.5,"l":8.41,"n":677,"o":8.44,"t":"2026-10-20T14:15:00Z","v":201609,"vw":8.449563},{"c":8.4198,"h":8.465,"l":8.355,"n":583,"o":8.43,"t":"2026-10-20T14:30:00Z","v":191238,"vw":8.397},{"c":8.52,"h":8.54,"l":8.41,"n":312,"o":8.425,"t":"2026-10-20T14:45:00Z","v":95094,"vw":8.482592},{"c":8.53,"h":8.56,"l":8.48,"n":441,"o":8.5201,"t":"2026-10-20T15:00:00Z","v":143178,"vw":8.513242},{"c":8.4728,"h":8.54,"l":8.445,"n":932,"o":8.53,"t":"2026-10-20T15:15:00Z","v":332626,"vw":8.480916},{"c":8.46,"h":8.475,"l":8.43,"n":990,"o":8.47,"t":"2026-10-20T15:30:00Z","v":293070,"vw":8.45151},{"c":8.5,"h":8.51,"l":8.45,"n":176,"o":8.46,"t":"2026-10-20T15:45:00Z","v":48539,"vw":8.488303},{"c":8.5,"h":8.505,"l":8.4898,"n":128,"o":8.5,"t":"2026-10-20T16:00:00Z","v":46046,"vw":8.495219},{"c":8.49,"h":8.505,"l":8.45,"n":86,"o":8.505,"t":"2026-10-20T16:15:00Z","v":20391,"vw":8.486497},{"c":8.51,"h":8.52,"l":8.4899,"n":99,"o":8.49,"t":"2026-10-20T16:30:00Z","v":31983,"vw":8.50329},{"c":8.525,"h":8.535,"l":8.4899,"n":88,"o":8.515,"t":"2026-10-20T16:45:00Z","v":34240,"vw":8.50979},{"c":8.585,"h":8.595,"l":8.5101,"n":221,"o":8.54,"t":"2026-10-20T17:00:00Z","v":112557,"vw":8.573954},{"c":8.6399,"h":8.64,"l":8.585,"n":135,"o":8.5899,"t":"2026-10-20T17:15:00Z","v":44445,"vw":8.617634},{"c":8.63,"h":8.64,"l":8.6199,"n":153,"o":8.63,"t":"2026-10-20T17:30:00Z","v":52548,"vw":8.625802},{"c":8.6201,"h":8.655,"l":8.6201,"n":146,"o":8.635,"t":"2026-10-20T17:45:00Z","v":39053,"vw":8.644906},{"c":8.625,"h":8.6399,"l":8.615,"n":102,"o":8.63,"t":"2026-10-20T18:00:00Z","v":45184,"vw":8.632784},{"c":8.6121,"h":8.64,"l":8.6001,"n":113,"o":8.625,"t":"2026-10-20T18:15:00Z","v":34183,"vw":8.622554},{"c":8.58,"h":8.61,"l":8.55,"n":132,"o":8.61,"t":"2026-10-20T18:30:00Z","v":67811,"vw":8.578379},{"c":8.59,"h":8.605,"l":8.58,"n":322,"o":8.59,"t":"2026-10-20T18:45:00Z","v":142312,"vw":8.590584},{"c":8.56,"h":8.605,"l":8.545,"n":111,"o":8.59,"t":"2026-10-20T19:00:00Z","v":35642,"vw":8.566266},{"c":8.55,"h":8.57,"l":8.54,"n":112,"o":8.55,"t":"2026-10-20T19:15:00Z","v":40859,"vw":8.548422},{"c":8.58,"h":8.62,"l":8.54,"n":259,"o":8.54,"t":"2026-10-20T19:30:00Z","v":77607,"vw":8.588222},{"c":8.61,"h":8.6501,"l":8.57,"n":315,"o":8.57,"t":"2026-10-20T19:45:00Z","v":129675,"vw":8.61815},{"c":8.59,"h":8.62,"l":8.5,"n":32,"o":8.62,"t":"2026-10-20T20:00:00Z","v":16755,"vw":8.568776},{"c":8.5912,"h":8.5932,"l":8.59,"n":9,"o":8.59,"t":"2026-10-20T20:30:00Z","v":1225,"vw":8.590507},{"c":8.54,"h":8.59,"l":8.54,"n":2,"o":8.59,"t":"2026-10-20T20:45:00Z","v":2110,"vw":8.542607},{"c":8.545,"h":8.55,"l":8.5101,"n":20,"o":8.5101,"t":"2026-10-20T21:00:00Z","v":36335,"vw":8.530034},{"c":8.54,"h":8.54,"l":8.5,"n":34,"o":8.54,"t":"2026-10-20T21:15:00Z","v":4652,"vw":8.512221},{"c":8.44,"h":8.5,"l":8.44,"n":2,"o":8.5,"t":"2026-10-20T21:30:00Z","v":500,"vw":8.464},{"c":8.52,"h":8.52,"l":8.49,"n":3,"o":8.49,"t":"2026-10-20T21:45:00Z","v":1490,"vw":8.510833},{"c":8.5204,"h":8.5204,"l":8.52,"n":3,"o":8.52,"t":"2026-10-20T22:00:00Z","v":380,"vw":8.520121},{"c":8.52,"h":8.5595,"l":8.49,"n":5,"o":8.5595,"t":"2026-10-20T22:15:00Z","v":3367,"vw":8.516472},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-20T22:30:00Z","v":2000,"vw":8.54},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-20T22:45:00Z","v":250,"vw":8.51},{"c":8.53,"h":8.53,"l":8.52,"n":4,"o":8.52,"t":"2026-10-20T23:00:00Z","v":1200,"vw":8.521667},{"c":8.53,"h":8.53,"l":8.5262,"n":2,"o":8.5262,"t":"2026-10-20T23:15:00Z","v":700,"vw":8.527286},{"c":8.521,"h":8.521,"l":8.52,"n":5,"o":8.52,"t":"2026-10-20T23:30:00Z","v":1400,"vw":8.520145},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-20T23:45:00Z","v":500,"vw":8.52},{"c":8.62,"h":8.62,"l":8.54,"n":18,"o":8.56,"t":"2026-10-21T08:00:00Z","v":9162,"vw":8.55671},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-21T08:15:00Z","v":1480,"vw":8.5},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-21T08:30:00Z","v":100,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":5,"o":8.49,"t":"2026-10-21T08:45:00Z","v":2783,"vw":8.49},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-21T09:00:00Z","v":400,"vw":8.47},{"c":8.535,"h":8.545,"l":8.48,"n":103,"o":8.48,"t":"2026-10-21T09:15:00Z","v":12138,"vw":8.513471},{"c":8.52,"h":8.54,"l":8.52,"n":20,"o":8.535,"t":"2026-10-21T09:30:00Z","v":6431,"vw":8.529552},{"c":8.55,"h":8.55,"l":8.54,"n":9,"o":8.54,"t":"2026-10-21T10:15:00Z","v":5450,"vw":8.545558},{"c":8.5111,"h":8.57,"l":8.5111,"n":6,"o":8.57,"t":"2026-10-21T11:00:00Z","v":3251,"vw":8.54853},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-21T11:15:00Z","v":149,"vw":8.52},{"c":8.52,"h":8.53,"l":8.52,"n":10,"o":8.52,"t":"2026-10-21T11:30:00Z","v":1882,"vw":8.522805},{"c":8.5582,"h":8.5582,"l":8.5582,"n":4,"o":8.5582,"t":"2026-10-21T11:45:00Z","v":121,"vw":8.5582},{"c":8.54,"h":8.5498,"l":8.53,"n":10,"o":8.53,"t":"2026-10-21T12:00:00Z","v":2200,"vw":8.539418},{"c":8.51,"h":8.54,"l":8.51,"n":18,"o":8.53,"t":"2026-10-21T12:15:00Z","v":5567,"vw":8.535716},{"c":8.52,"h":8.52,"l":8.51,"n":46,"o":8.51,"t":"2026-10-21T12:30:00Z","v":18010,"vw":8.511664},{"c":8.52,"h":8.54,"l":8.51,"n":122,"o":8.53,"t":"2026-10-21T12:45:00Z","v":22359,"vw":8.529342},{"c":8.55,"h":8.55,"l":8.52,"n":115,"o":8.52,"t":"2026-10-21T13:00:00Z","v":12597,"vw":8.528147},{"c":8.6,"h":8.64,"l":8.52,"n":53,"o":8.55,"t":"2026-10-21T13:15:00Z","v":18286,"vw":8.539039},{"c":8.91,"h":8.99,"l":8.49,"n":2975,"o":8.6,"t":"2026-10-21T13:30:00Z","v":722535,"vw":8.768002},{"c":8.845,"h":8.97,"l":8.82,"n":1213,"o":8.91,"t":"2026-10-21T13:45:00Z","v":319650,"vw":8.89519},{"c":8.895,"h":8.9,"l":8.73,"n":1383,"o":8.83,"t":"2026-10-21T14:00:00Z","v":373325,"vw":8.802036},{"c":8.965,"h":8.985,"l":8.87,"n":1297,"o":8.9,"t":"2026-10-21T14:15:00Z","v":333490,"vw":8.93468},{"c":8.9327,"h":8.99,"l":8.91,"n":383,"o":8.97,"t":"2026-10-21T14:30:00Z","v":123439,"vw":8.952937},{"c":9.055,"h":9.07,"l":8.925,"n":548,"o":8.95,"t":"2026-10-21T14:45:00Z","v":212656,"vw":9.003815},{"c":9.06,"h":9.09,"l":9.03,"n":929,"o":9.05,"t":"2026-10-21T15:00:00Z","v":324999,"vw":9.055996},{"c":9.0502,"h":9.07,"l":8.9901,"n":530,"o":9.057,"t":"2026-10-21T15:15:00Z","v":162970,"vw":9.044032},{"c":8.985,"h":9.05,"l":8.96,"n":356,"o":9.05,"t":"2026-10-21T15:30:00Z","v":80931,"vw":8.981514},{"c":9.025,"h":9.035,"l":8.982,"n":367,"o":8.982,"t":"2026-10-21T15:45:00Z","v":158531,"vw":9.007119},{"c":9.05,"h":9.05,"l":9.01,"n":224,"o":9.02,"t":"2026-10-21T16:00:00Z","v":72288,"vw":9.027264},{"c":9.0699,"h":9.07,"l":9.04,"n":203,"o":9.055,"t":"2026-10-21T16:15:00Z","v":52884,"vw":9.055873},{"c":9.1001,"h":9.12,"l":9.07,"n":312,"o":9.07,"t":"2026-10-21T16:30:00Z","v":92558,"vw":9.094207},{"c":9.1013,"h":9.11,"l":9.08,"n":175,"o":9.1,"t":"2026-10-21T16:45:00Z","v":108303,"vw":9.099582},{"c":9.04,"h":9.105,"l":9.03,"n":262,"o":9.1,"t":"2026-10-21T17:00:00Z","v":117526,"vw":9.073346},{"c":9.03,"h":9.045,"l":9.005,"n":194,"o":9.035,"t":"2026-10-21T17:15:00Z","v":66001,"vw":9.029106},{"c":9.025,"h":9.04,"l":8.985,"n":202,"o":9.03,"t":"2026-10-21T17:30:00Z","v":83003,"vw":9.018315},{"c":8.951,"h":9.035,"l":8.94,"n":324,"o":9.02,"t":"2026-10-21T17:45:00Z","v":153821,"vw":8.983836},{"c":9.015,"h":9.015,"l":8.95,"n":206,"o":8.955,"t":"2026-10-21T18:00:00Z","v":52544,"vw":8.979303},{"c":9.03,"h":9.035,"l":8.9901,"n":122,"o":9.01,"t":"2026-10-21T18:15:00Z","v":25347,"vw":9.017535},{"c":9.02,"h":9.05,"l":8.995,"n":170,"o":9.02,"t":"2026-10-21T18:30:00Z","v":42574,"vw":9.023529},{"c":8.97,"h":9.025,"l":8.96,"n":208,"o":9.025,"t":"2026-10-21T18:45:00Z","v":42050,"vw":8.979521},{"c":8.9698,"h":8.98,"l":8.9394,"n":163,"o":8.975,"t":"2026-10-21T19:00:00Z","v":34889,"vw":8.959069},{"c":9.01,"h":9.0154,"l":8.97,"n":237,"o":8.97,"t":"2026-10-21T19:15:00Z","v":37345,"vw":8.998856},{"c":9.01,"h":9.0692,"l":9.01,"n":258,"o":9.0199,"t":"2026-10-21T19:30:00Z","v":63645,"vw":9.040702},{"c":9.03,"h":9.05,"l":9,"n":340,"o":9.02,"t":"2026-10-21T19:45:00Z","v":202081,"vw":9.031507},{"c":9.19,"h":9.27,"l":9.01,"n":311,"o":9.02,"t":"2026-10-21T20:00:00Z","v":54916,"vw":9.172665},{"c":9.24,"h":9.24,"l":9.16,"n":51,"o":9.2098,"t":"2026-10-21T20:15:00Z","v":68890,"vw":9.199124},{"c":9.17,"h":9.24,"l":9.17,"n":28,"o":9.24,"t":"2026-10-21T20:30:00Z","v":3664,"vw":9.214367},{"c":9.1559,"h":9.17,"l":9.15,"n":10,"o":9.17,"t":"2026-10-21T20:45:00Z","v":19674,"vw":9.151083},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-21T21:00:00Z","v":339,"vw":9.18},{"c":9.16,"h":9.16,"l":9.15,"n":3,"o":9.15,"t":"2026-10-21T21:15:00Z","v":1073,"vw":9.152323},{"c":9.15,"h":9.16,"l":9.15,"n":3,"o":9.16,"t":"2026-10-21T21:30:00Z","v":1114,"vw":9.150991},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-21T21:45:00Z","v":120,"vw":9.15},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-21T22:00:00Z","v":543,"vw":9.05},{"c":9,"h":9,"l":9,"n":4,"o":9,"t":"2026-10-21T22:15:00Z","v":190,"vw":9},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-21T22:30:00Z","v":208,"vw":8.99},{"c":8.97,"h":8.99,"l":8.97,"n":3,"o":8.99,"t":"2026-10-21T22:45:00Z","v":1570,"vw":8.975229},{"c":8.9743,"h":8.99,"l":8.9709,"n":3,"o":8.9709,"t":"2026-10-21T23:00:00Z","v":650,"vw":8.978085},{"c":8.99,"h":8.99,"l":8.974,"n":4,"o":8.9743,"t":"2026-10-21T23:15:00Z","v":760,"vw":8.979572},{"c":8.97,"h":8.99,"l":8.97,"n":6,"o":8.99,"t":"2026-10-21T23:30:00Z","v":7725,"vw":8.978544},{"c":8.97,"h":8.989,"l":8.97,"n":5,"o":8.98,"t":"2026-10-21T23:45:00Z","v":660,"vw":8.978066},{"c":8.68,"h":8.96,"l":8.68,"n":61,"o":8.8,"t":"2026-10-22T08:00:00Z","v":22054,"vw":8.800465},{"c":8.71,"h":8.71,"l":8.67,"n":7,"o":8.67,"t":"2026-10-22T08:15:00Z","v":1800,"vw":8.685882},{"c":8.77,"h":8.78,"l":8.7567,"n":13,"o":8.7567,"t":"2026-10-22T08:30:00Z","v":1777,"vw":8.766965},{"c":8.77,"h":8.77,"l":8.77,"n":7,"o":8.77,"t":"2026-10-22T08:45:00Z","v":1766,"vw":8.77},{"c":8.87,"h":8.87,"l":8.75,"n":31,"o":8.76,"t":"2026-10-22T09:00:00Z","v":3569,"vw":8.821385},{"c":8.86,"h":8.9,"l":8.86,"n":11,"o":8.9,"t":"2026-10-22T09:15:00Z","v":4052,"vw":8.889038},{"c":8.87,"h":8.87,"l":8.85,"n":58,"o":8.8612,"t":"2026-10-22T09:30:00Z","v":7672,"vw":8.860054},{"c":8.85,"h":8.87,"l":8.85,"n":22,"o":8.87,"t":"2026-10-22T09:45:00Z","v":5599,"vw":8.851959},{"c":8.87,"h":8.87,"l":8.86,"n":21,"o":8.86,"t":"2026-10-22T10:00:00Z","v":1780,"vw":8.86707},{"c":8.88,"h":8.89,"l":8.85,"n":22,"o":8.86,"t":"2026-10-22T10:15:00Z","v":21213,"vw":8.877781},{"c":8.9,"h":8.98,"l":8.89,"n":136,"o":8.9,"t":"2026-10-22T10:30:00Z","v":21072,"vw":8.928982},{"c":8.87,"h":8.89,"l":8.87,"n":51,"o":8.88,"t":"2026-10-22T10:45:00Z","v":16968,"vw":8.881229},{"c":8.8448,"h":8.8668,"l":8.8362,"n":14,"o":8.86,"t":"2026-10-22T11:00:00Z","v":3671,"vw":8.848952},{"c":8.86,"h":8.87,"l":8.84,"n":11,"o":8.8482,"t":"2026-10-22T11:15:00Z","v":23798,"vw":8.843855},{"c":8.88,"h":8.89,"l":8.88,"n":64,"o":8.88,"t":"2026-10-22T11:30:00Z","v":23954,"vw":8.886714},{"c":9.0614,"h":9.0614,"l":8.8746,"n":37,"o":8.88,"t":"2026-10-22T11:45:00Z","v":4639,"vw":8.955198},{"c":9.07,"h":9.13,"l":9.04,"n":80,"o":9.08,"t":"2026-10-22T12:00:00Z","v":20692,"vw":9.115086},{"c":9.04,"h":9.05,"l":9.04,"n":19,"o":9.0411,"t":"2026-10-22T12:15:00Z","v":23364,"vw":9.043973},{"c":9.1997,"h":9.21,"l":9.05,"n":56,"o":9.05,"t":"2026-10-22T12:30:00Z","v":14941,"vw":9.182355},{"c":9.13,"h":9.2,"l":9.12,"n":89,"o":9.2,"t":"2026-10-22T12:45:00Z","v":37262,"vw":9.165315},{"c":9.17,"h":9.19,"l":9.13,"n":55,"o":9.13,"t":"2026-10-22T13:00:00Z","v":11885,"vw":9.15742},{"c":9.13,"h":9.23,"l":9.13,"n":406,"o":9.16,"t":"2026-10-22T13:15:00Z","v":106242,"vw":9.181781},{"c":9.445,"h":9.51,"l":9.08,"n":3520,"o":9.16,"t":"2026-10-22T13:30:00Z","v":775356,"vw":9.295939},{"c":9.38,"h":9.435,"l":9.2729,"n":1976,"o":9.435,"t":"2026-10-22T13:45:00Z","v":391251,"vw":9.36706},{"c":9.27,"h":9.37,"l":9.2,"n":1313,"o":9.37,"t":"2026-10-22T14:00:00Z","v":380001,"vw":9.26639},{"c":9.245,"h":9.3,"l":9.215,"n":918,"o":9.27,"t":"2026-10-22T14:15:00Z","v":225963,"vw":9.257684},{"c":9.23,"h":9.26,"l":9.195,"n":847,"o":9.245,"t":"2026-10-22T14:30:00Z","v":192168,"vw":9.233399},{"c":9.4801,"h":9.4801,"l":9.2397,"n":672,"o":9.24,"t":"2026-10-22T14:45:00Z","v":218676,"vw":9.320515},{"c":9.45,"h":9.5178,"l":9.4318,"n":776,"o":9.4803,"t":"2026-10-22T15:00:00Z","v":255742,"vw":9.479254},{"c":9.51,"h":9.51,"l":9.4,"n":630,"o":9.44,"t":"2026-10-22T15:15:00Z","v":153722,"vw":9.451884},{"c":9.44,"h":9.515,"l":9.4,"n":561,"o":9.51,"t":"2026-10-22T15:30:00Z","v":184839,"vw":9.442718},{"c":9.475,"h":9.495,"l":9.435,"n":346,"o":9.44,"t":"2026-10-22T15:45:00Z","v":122174,"vw":9.47142},{"c":9.42,"h":9.495,"l":9.415,"n":1002,"o":9.49,"t":"2026-10-22T16:00:00Z","v":276179,"vw":9.455376},{"c":9.5202,"h":9.53,"l":9.42,"n":246,"o":9.42,"t":"2026-10-22T16:15:00Z","v":87171,"vw":9.486397},{"c":9.4,"h":9.54,"l":9.385,"n":374,"o":9.52,"t":"2026-10-22T16:30:00Z","v":143828,"vw":9.467107},{"c":9.4023,"h":9.42,"l":9.32,"n":360,"o":9.41,"t":"2026-10-22T16:45:00Z","v":79481,"vw":9.356372},{"c":9.335,"h":9.405,"l":9.32,"n":176,"o":9.4025,"t":"2026-10-22T17:00:00Z","v":36241,"vw":9.343898},{"c":9.3702,"h":9.3702,"l":9.34,"n":179,"o":9.34,"t":"2026-10-22T17:15:00Z","v":55717,"vw":9.355418},{"c":9.5,"h":9.5,"l":9.37,"n":210,"o":9.37,"t":"2026-10-22T17:30:00Z","v":60481,"vw":9.422358},{"c":9.5,"h":9.528,"l":9.49,"n":196,"o":9.5,"t":"2026-10-22T17:45:00Z","v":46263,"vw":9.508889},{"c":9.445,"h":9.505,"l":9.4,"n":249,"o":9.495,"t":"2026-10-22T18:00:00Z","v":114318,"vw":9.445663},{"c":9.43,"h":9.49,"l":9.4274,"n":174,"o":9.44,"t":"2026-10-22T18:15:00Z","v":59134,"vw":9.465459},{"c":9.385,"h":9.4301,"l":9.3439,"n":252,"o":9.43,"t":"2026-10-22T18:30:00Z","v":64156,"vw":9.380131},{"c":9.43,"h":9.44,"l":9.34,"n":265,"o":9.38,"t":"2026-10-22T18:45:00Z","v":80235,"vw":9.376513},{"c":9.48,"h":9.49,"l":9.41,"n":134,"o":9.425,"t":"2026-10-22T19:00:00Z","v":33954,"vw":9.444248},{"c":9.4685,"h":9.53,"l":9.4685,"n":273,"o":9.49,"t":"2026-10-22T19:15:00Z","v":178996,"vw":9.50027},{"c":9.42,"h":9.485,"l":9.38,"n":176,"o":9.47,"t":"2026-10-22T19:30:00Z","v":44087,"vw":9.420521},{"c":9.48,"h":9.48,"l":9.335,"n":479,"o":9.415,"t":"2026-10-22T19:45:00Z","v":185802,"vw":9.425154},{"c":9.43,"h":9.52,"l":9.43,"n":77,"o":9.48,"t":"2026-10-22T20:00:00Z","v":9418,"vw":9.481581},{"c":9.4,"h":9.43,"l":9.37,"n":103,"o":9.42,"t":"2026-10-22T20:15:00Z","v":10889,"vw":9.402453},{"c":9.3807,"h":9.4,"l":9.3807,"n":9,"o":9.4,"t":"2026-10-22T20:30:00Z","v":679,"vw":9.387757},{"c":9.38,"h":9.42,"l":9.36,"n":24,"o":9.36,"t":"2026-10-22T20:45:00Z","v":5206,"vw":9.392304},{"c":9.38,"h":9.3993,"l":9.36,"n":6,"o":9.36,"t":"2026-10-22T21:00:00Z","v":6627,"vw":9.381585},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-22T21:30:00Z","v":155,"vw":9.35},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-22T21:45:00Z","v":110,"vw":9.43},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-22T22:00:00Z","v":150,"vw":9.34},{"c":9.3986,"h":9.3986,"l":9.36,"n":4,"o":9.36,"t":"2026-10-22T22:15:00Z","v":2160,"vw":9.396415},{"c":9.37,"h":9.37,"l":9.37,"n":11,"o":9.37,"t":"2026-10-22T22:30:00Z","v":1015,"vw":9.37},{"c":9.36,"h":9.36,"l":9.35,"n":5,"o":9.36,"t":"2026-10-22T22:45:00Z","v":1201,"vw":9.351987},{"c":9.38,"h":9.3985,"l":9.36,"n":18,"o":9.3938,"t":"2026-10-22T23:15:00Z","v":31404,"vw":9.389419},{"c":9.4376,"h":9.4376,"l":9.37,"n":17,"o":9.39,"t":"2026-10-22T23:30:00Z","v":4626,"vw":9.392063}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.25646807305885994,"strike":15.814680730588599,"iv":1.4672023080381345,"gamma":0.05987407342581579,"theta":-0.015910223170914006,"vega":0.006181364407154643,"rho":0.0009043948018209994,"breakevenPct":70.28851406763857},{"delta":0.2,"premium":0.2979709484640001,"strike":13.24348618431999,"iv":1.1696191081628058,"gamma":0.09071859793489725,"theta":-0.015151079227589225,"vega":0.007406597643893332,"rho":0.0012374164749163101,"breakevenPct":43.48411813155876},{"delta":0.25,"premium":0.399840019600038,"strike":12.670932810665654,"iv":1.1935589988933264,"gamma":0.10128748593198206,"theta":-0.017390515301614933,"vega":0.00837284963542471,"rho":0.001529289357551021,"breakevenPct":38.49678763950254},{"delta":0.3,"premium":0.4882643461900282,"strike":11.746942615239888,"iv":1.1154460018814676,"gamma":0.11611382878645343,"theta":-0.01788447789275635,"vega":0.009128974600188147,"rho":0.0018303150966110712,"breakevenPct":29.643203371936895},{"delta":0.35,"premium":0.6058560677328315,"strike":11.276575729068673,"iv":1.1302155221072436,"gamma":0.12208748824082784,"theta":-0.01934261523988711,"vega":0.009740451552210724,"rho":0.002110733281141499,"breakevenPct":25.90522799018295},{"delta":0.4,"premium":0.7318819031435855,"strike":10.8249787595582,"iv":1.140632710280374,"gamma":0.1264576040781648,"theta":-0.02041002548853016,"vega":0.010187510620220901,"rho":0.002384848411967851,"breakevenPct":22.455504182226253},{"delta":0.45,"premium":0.8699447748513169,"strike":10.40016992353441,"iv":1.1448383177570094,"gamma":0.1285391673746814,"theta":-0.02091979609175871,"vega":0.010399915038232795,"rho":0.0026499679224592596,"breakevenPct":19.41716854269864},{"delta":0.5,"premium":1.0085093896713615,"strike":9.977308294209703,"iv":1.1475406103286385,"gamma":0.13049773082942098,"theta":-0.021356885758998433,"vega":0.010588654147104852,"rho":0.002914710052432991,"breakevenPct":16.404781765290586},{"delta":0.55,"premium":1.1552230046948357,"strike":9.586071987480437,"iv":1.1258269953051643,"gamma":0.13045860719874805,"theta":-0.020613536776212832,"vega":0.010393035993740219,"rho":0.0031733230022748084,"breakevenPct":13.81384030023813},{"delta":0.6,"premium":1.3019366197183098,"strike":9.194835680751174,"iv":1.10411338028169,"gamma":0.13041948356807512,"theta":-0.01987018779342723,"vega":0.010197417840375587,"rho":0.0034319359521166244,"breakevenPct":11.222898835185681},{"delta":0.65,"premium":1.448249027237354,"strike":8.837224383916991,"iv":1.0680209468223085,"gamma":0.12854435797665367,"theta":-0.018507068741893645,"vega":0.00974189364461738,"rho":0.003691258260579458,"breakevenPct":8.983993930176583},{"delta":0.7,"premium":1.5941634241245135,"strike":8.512970168612192,"iv":1.0176642671854734,"gamma":0.12484785992217898,"theta":-0.01652911802853437,"vega":0.009028534370946823,"rho":0.003951284275403379,"breakevenPct":7.09432051301926},{"delta":0.75,"premium":1.7400778210116732,"strike":8.188715953307392,"iv":0.9673075875486381,"gamma":0.12115136186770428,"theta":-0.014551167315175098,"vega":0.008315175097276264,"rho":0.004211310290227301,"breakevenPct":5.204647095861933},{"delta":0.8,"premium":1.933386981402003,"strike":7.850500715307582,"iv":0.922915522174535,"gamma":0.11130078683834048,"theta":-0.012353505007153076,"vega":0.007316952789699571,"rho":0.004434792142432544,"breakevenPct":3.6692347282104008},{"delta":0.85,"premium":2.1926859799713876,"strike":7.492846924177397,"iv":0.8868282546494993,"gamma":0.09288161659513593,"theta":-0.009849928469241778,"vega":0.005922103004291848,"rho":0.00460739193089599,"breakevenPct":2.627075783554975},{"delta":0.9,"premium":2.4519849785407724,"strike":7.135193133047211,"iv":0.8507409871244634,"gamma":0.07446244635193133,"theta":-0.007346351931330474,"vega":0.004527253218884121,"rho":0.0047799917193594365,"breakevenPct":1.584916838899547}],"put":[{"delta":0.1,"premium":0.207145629185837,"strike":6.183689309633355,"iv":1.3787703127794806,"gamma":0.047573511523547794,"theta":-0.010799959401683842,"vega":0.004599754874447387,"rho":-0.0009237131915474158,"breakevenPct":36.673055856917884},{"delta":0.15,"premium":0.32841419524200244,"strike":6.876652544240014,"iv":1.3261639352077652,"gamma":0.06584727084141892,"theta":-0.013856021030135588,"vega":0.006127976542997992,"rho":-0.0013946034473878044,"breakevenPct":30.61542819151042},{"delta":0.2,"premium":0.4653316326530612,"strike":7.419387755102041,"iv":1.2907979591836733,"gamma":0.08063316326530612,"theta":-0.015993673469387754,"vega":0.00732265306122449,"rho":-0.0018804136213472706,"breakevenPct":26.315417876907475},{"delta":0.25,"premium":0.6056377551020408,"strike":7.929591836734693,"iv":1.2591653061224488,"gamma":0.09466377551020408,"theta":-0.01793244897959184,"vega":0.008445102040816325,"rho":-0.002369454629157339,"breakevenPct":22.3960108329167},{"delta":0.3,"premium":0.8190608919382503,"strike":8.369639794168096,"iv":1.2832622641509435,"gamma":0.10040728987993139,"theta":-0.019826415094339623,"vega":0.009154459691252144,"rho":-0.002915069755529247,"breakevenPct":19.994713674770644},{"delta":0.35,"premium":1.044189536878216,"strike":8.798456260720412,"iv":1.3162811320754717,"gamma":0.10482409948542024,"theta":-0.021713207547169808,"vega":0.009797684391080617,"rho":-0.0034697419913692915,"breakevenPct":17.836454990228496},{"delta":0.4,"premium":1.2476658476658478,"strike":9.217035217035217,"iv":1.306124733824734,"gamma":0.11052448812448812,"theta":-0.02236126126126126,"vega":0.010208517608517608,"rho":-0.004007560315769795,"breakevenPct":15.557245810700078},{"delta":0.45,"premium":1.431941031941032,"strike":9.626535626535627,"iv":1.2576808353808353,"gamma":0.11736314496314497,"theta":-0.02191081081081081,"vega":0.010413267813267813,"rho":-0.004530432718705044,"breakevenPct":13.170778645051762},{"delta":0.5,"premium":1.6429585798816568,"strike":10.05207100591716,"iv":1.2208576331360947,"gamma":0.12281372781065089,"theta":-0.021598934911242602,"vega":0.010589585798816569,"rho":-0.0050741818448292704,"breakevenPct":10.897766105413414},{"delta":0.55,"premium":2.13112426035503,"strike":10.643786982248521,"iv":1.3044671005917161,"gamma":0.11387881656804733,"theta":-0.02272319526627219,"vega":0.010471242603550295,"rho":-0.00583428973854834,"breakevenPct":9.800556053514757},{"delta":0.6,"premium":2.520673076923077,"strike":11.159455128205128,"iv":1.328617467948718,"gamma":0.10856378205128205,"theta":-0.022507051282051282,"vega":0.010208653846153845,"rho":-0.006517160429016384,"breakevenPct":8.464206458399902},{"delta":0.65,"premium":2.7610576923076926,"strike":11.560096153846155,"iv":1.2628322115384616,"gamma":0.10872403846153846,"theta":-0.020263461538461536,"vega":0.009727884615384614,"rho":-0.007083204997984141,"breakevenPct":6.766143282842445},{"delta":0.7,"premium":3.001442307692308,"strike":11.960737179487179,"iv":1.1970469551282052,"gamma":0.10888429487179486,"theta":-0.018019871794871793,"vega":0.009247115384615385,"rho":-0.0076492495669518955,"breakevenPct":5.068080107284992},{"delta":0.75,"premium":3.645479559748428,"strike":12.709119496855347,"iv":1.224425,"gamma":0.09727044025157232,"theta":-0.016594496855345912,"vega":0.008419968553459119,"rho":-0.008532507143881402,"breakevenPct":3.962448746430044},{"delta":0.8,"premium":4.447297297297299,"strike":13.608108108108109,"iv":1.2560567567567569,"gamma":0.08349999999999999,"theta":-0.01476216216216216,"vega":0.00743108108108108,"rho":-0.00953997727591491,"breakevenPct":2.9328345044205038},{"delta":0.85,"premium":6.209085195541049,"strike":15.454539106156721,"iv":1.4045317364800758,"gamma":0.0621465951882974,"theta":-0.013241475455487555,"vega":0.006159801731685038,"rho":-0.011310724496145973,"breakevenPct":2.0359634799560027}]},"raw":{"call":[{"delta":0.15,"premium":0.25646807305885994,"strike":15.814680730588599,"iv":1.4672023080381345,"gamma":0.05987407342581579,"theta":-0.015910223170914006,"vega":0.006181364407154643,"rho":0.0009043948018209994,"breakevenPct":70.28851406763857},{"delta":0.2,"premium":0.2979709484640001,"strike":13.24348618431999,"iv":1.1696191081628058,"gamma":0.09071859793489725,"theta":-0.015151079227589225,"vega":0.007406597643893332,"rho":0.0012374164749163101,"breakevenPct":43.48411813155876},{"delta":0.25,"premium":0.399840019600038,"strike":12.670932810665654,"iv":1.1935589988933264,"gamma":0.10128748593198206,"theta":-0.017390515301614933,"vega":0.00837284963542471,"rho":0.001529289357551021,"breakevenPct":38.49678763950254},{"delta":0.3,"premium":0.4882643461900282,"strike":11.746942615239888,"iv":1.1154460018814676,"gamma":0.11611382878645343,"theta":-0.01788447789275635,"vega":0.009128974600188147,"rho":0.0018303150966110712,"breakevenPct":29.643203371936895},{"delta":0.35,"premium":0.6058560677328315,"strike":11.276575729068673,"iv":1.1302155221072436,"gamma":0.12208748824082784,"theta":-0.01934261523988711,"vega":0.009740451552210724,"rho":0.002110733281141499,"breakevenPct":25.90522799018295},{"delta":0.4,"premium":0.7318819031435855,"strike":10.8249787595582,"iv":1.140632710280374,"gamma":0.1264576040781648,"theta":-0.02041002548853016,"vega":0.010187510620220901,"rho":0.002384848411967851,"breakevenPct":22.455504182226253},{"delta":0.45,"premium":0.8699447748513169,"strike":10.40016992353441,"iv":1.1448383177570094,"gamma":0.1285391673746814,"theta":-0.02091979609175871,"vega":0.010399915038232795,"rho":0.0026499679224592596,"breakevenPct":19.41716854269864},{"delta":0.5,"premium":1.0085093896713615,"strike":9.977308294209703,"iv":1.1475406103286385,"gamma":0.13049773082942098,"theta":-0.021356885758998433,"vega":0.010588654147104852,"rho":0.002914710052432991,"breakevenPct":16.404781765290586},{"delta":0.55,"premium":1.1552230046948357,"strike":9.586071987480437,"iv":1.1258269953051643,"gamma":0.13045860719874805,"theta":-0.020613536776212832,"vega":0.010393035993740219,"rho":0.0031733230022748084,"breakevenPct":13.81384030023813},{"delta":0.6,"premium":1.3019366197183098,"strike":9.194835680751174,"iv":1.10411338028169,"gamma":0.13041948356807512,"theta":-0.01987018779342723,"vega":0.010197417840375587,"rho":0.0034319359521166244,"breakevenPct":11.222898835185681},{"delta":0.65,"premium":1.448249027237354,"strike":8.837224383916991,"iv":1.0680209468223085,"gamma":0.12854435797665367,"theta":-0.018507068741893645,"vega":0.00974189364461738,"rho":0.003691258260579458,"breakevenPct":8.983993930176583},{"delta":0.7,"premium":1.5941634241245135,"strike":8.512970168612192,"iv":1.0176642671854734,"gamma":0.12484785992217898,"theta":-0.01652911802853437,"vega":0.009028534370946823,"rho":0.003951284275403379,"breakevenPct":7.09432051301926},{"delta":0.75,"premium":1.7400778210116732,"strike":8.188715953307392,"iv":0.9673075875486381,"gamma":0.12115136186770428,"theta":-0.014551167315175098,"vega":0.008315175097276264,"rho":0.004211310290227301,"breakevenPct":5.204647095861933},{"delta":0.8,"premium":1.933386981402003,"strike":7.850500715307582,"iv":0.922915522174535,"gamma":0.11130078683834048,"theta":-0.012353505007153076,"vega":0.007316952789699571,"rho":0.004434792142432544,"breakevenPct":3.6692347282104008},{"delta":0.85,"premium":2.1926859799713876,"strike":7.492846924177397,"iv":0.8868282546494993,"gamma":0.09288161659513593,"theta":-0.009849928469241778,"vega":0.005922103004291848,"rho":0.00460739193089599,"breakevenPct":2.627075783554975},{"delta":0.9,"premium":2.4519849785407724,"strike":7.135193133047211,"iv":0.8507409871244634,"gamma":0.07446244635193133,"theta":-0.007346351931330474,"vega":0.004527253218884121,"rho":0.0047799917193594365,"breakevenPct":1.584916838899547}],"put":[{"delta":0.1,"premium":0.207145629185837,"strike":6.183689309633355,"iv":1.3787703127794806,"gamma":0.047573511523547794,"theta":-0.010799959401683842,"vega":0.004599754874447387,"rho":-0.0009237131915474158,"breakevenPct":36.673055856917884},{"delta":0.15,"premium":0.32841419524200244,"strike":6.876652544240014,"iv":1.3261639352077652,"gamma":0.06584727084141892,"theta":-0.013856021030135588,"vega":0.006127976542997992,"rho":-0.0013946034473878044,"breakevenPct":30.61542819151042},{"delta":0.2,"premium":0.4653316326530612,"strike":7.419387755102041,"iv":1.2907979591836733,"gamma":0.08063316326530612,"theta":-0.015993673469387754,"vega":0.00732265306122449,"rho":-0.0018804136213472706,"breakevenPct":26.315417876907475},{"delta":0.25,"premium":0.6056377551020408,"strike":7.929591836734693,"iv":1.2591653061224488,"gamma":0.09466377551020408,"theta":-0.01793244897959184,"vega":0.008445102040816325,"rho":-0.002369454629157339,"breakevenPct":22.3960108329167},{"delta":0.3,"premium":0.8190608919382503,"strike":8.369639794168096,"iv":1.2832622641509435,"gamma":0.10040728987993139,"theta":-0.019826415094339623,"vega":0.009154459691252144,"rho":-0.002915069755529247,"breakevenPct":19.994713674770644},{"delta":0.35,"premium":1.044189536878216,"strike":8.798456260720412,"iv":1.3162811320754717,"gamma":0.10482409948542024,"theta":-0.021713207547169808,"vega":0.009797684391080617,"rho":-0.0034697419913692915,"breakevenPct":17.836454990228496},{"delta":0.4,"premium":1.2476658476658478,"strike":9.217035217035217,"iv":1.306124733824734,"gamma":0.11052448812448812,"theta":-0.02236126126126126,"vega":0.010208517608517608,"rho":-0.004007560315769795,"breakevenPct":15.557245810700078},{"delta":0.45,"premium":1.431941031941032,"strike":9.626535626535627,"iv":1.2576808353808353,"gamma":0.11736314496314497,"theta":-0.02191081081081081,"vega":0.010413267813267813,"rho":-0.004530432718705044,"breakevenPct":13.170778645051762},{"delta":0.5,"premium":1.6429585798816568,"strike":10.05207100591716,"iv":1.2208576331360947,"gamma":0.12281372781065089,"theta":-0.021598934911242602,"vega":0.010589585798816569,"rho":-0.0050741818448292704,"breakevenPct":10.897766105413414},{"delta":0.55,"premium":2.13112426035503,"strike":10.643786982248521,"iv":1.3044671005917161,"gamma":0.11387881656804733,"theta":-0.02272319526627219,"vega":0.010471242603550295,"rho":-0.00583428973854834,"breakevenPct":9.800556053514757},{"delta":0.6,"premium":2.520673076923077,"strike":11.159455128205128,"iv":1.328617467948718,"gamma":0.10856378205128205,"theta":-0.022507051282051282,"vega":0.010208653846153845,"rho":-0.006517160429016384,"breakevenPct":8.464206458399902},{"delta":0.65,"premium":2.7610576923076926,"strike":11.560096153846155,"iv":1.2628322115384616,"gamma":0.10872403846153846,"theta":-0.020263461538461536,"vega":0.009727884615384614,"rho":-0.007083204997984141,"breakevenPct":6.766143282842445},{"delta":0.7,"premium":3.001442307692308,"strike":11.960737179487179,"iv":1.1970469551282052,"gamma":0.10888429487179486,"theta":-0.018019871794871793,"vega":0.009247115384615385,"rho":-0.0076492495669518955,"breakevenPct":5.068080107284992},{"delta":0.75,"premium":3.645479559748428,"strike":12.709119496855347,"iv":1.224425,"gamma":0.09727044025157232,"theta":-0.016594496855345912,"vega":0.008419968553459119,"rho":-0.008532507143881402,"breakevenPct":3.962448746430044},{"delta":0.8,"premium":4.447297297297299,"strike":13.608108108108109,"iv":1.2560567567567569,"gamma":0.08349999999999999,"theta":-0.01476216216216216,"vega":0.00743108108108108,"rho":-0.00953997727591491,"breakevenPct":2.9328345044205038},{"delta":0.85,"premium":6.209085195541049,"strike":15.454539106156721,"iv":1.4045317364800758,"gamma":0.0621465951882974,"theta":-0.013241475455487555,"vega":0.006159801731685038,"rho":-0.011310724496145973,"breakevenPct":2.0359634799560027}]}},"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"}}