{"symbol":"PLTZ","url":"https://intraalpha.com/companies/PLTZ","capturedAt":"2026-10-22T23:43:02.701Z","state":"ready","quote":{"symbol":"PLTZ","last_price":6.88,"prev_close":6.55,"regular_close":6.89,"change":0.33,"change_pct":5.0382,"regular_change":0.34,"regular_change_pct":5.1908,"extended_change":-0.01,"extended_change_pct":-0.1451,"bid":6.85,"ask":6.89,"bid_size":1000,"ask_size":1000,"volume":5786513,"vwap":6.743484,"open":6.57,"high":6.9999,"low":6.485,"close":6.89,"trade_count":8562,"last_trade_at":"2026-10-22T23:42:37.696450812Z","last_quote_at":"2026-10-22T23:42:46.603694563Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:59.32238233-04:00","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":39100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2025-06-05","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:01.958866+00:00"},"optionObservedAt":"2026-10-22T19:59:15.767Z","bars":[{"c":6.92,"h":7.09,"l":6.9,"n":335,"o":7,"t":"2026-10-15T08:00:00Z","v":124947,"vw":6.978941},{"c":6.995,"h":7,"l":6.95,"n":23,"o":6.95,"t":"2026-10-15T08:05:00Z","v":4309,"vw":6.979741},{"c":7,"h":7,"l":6.999,"n":6,"o":6.9994,"t":"2026-10-15T08:10:00Z","v":747,"vw":6.999503},{"c":7.05,"h":7.09,"l":7.01,"n":66,"o":7.01,"t":"2026-10-15T08:15:00Z","v":13326,"vw":7.053228},{"c":7.06,"h":7.06,"l":7.05,"n":21,"o":7.06,"t":"2026-10-15T08:20:00Z","v":2314,"vw":7.059163},{"c":7.07,"h":7.1,"l":7.06,"n":47,"o":7.07,"t":"2026-10-15T08:25:00Z","v":13514,"vw":7.085033},{"c":7.06,"h":7.07,"l":7.0403,"n":11,"o":7.07,"t":"2026-10-15T08:30:00Z","v":3713,"vw":7.049552},{"c":7.05,"h":7.05,"l":7.05,"n":4,"o":7.05,"t":"2026-10-15T08:35:00Z","v":1301,"vw":7.05},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-15T08:45:00Z","v":2702,"vw":7.04},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-15T08:50:00Z","v":500,"vw":7.03},{"c":7.03,"h":7.04,"l":7.02,"n":13,"o":7.021,"t":"2026-10-15T08:55:00Z","v":3086,"vw":7.029195},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-15T09:00:00Z","v":330,"vw":7.04},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-15T09:05:00Z","v":250,"vw":7.04},{"c":7.0001,"h":7.03,"l":7,"n":26,"o":7.03,"t":"2026-10-15T09:10:00Z","v":17153,"vw":7.005206},{"c":7.01,"h":7.01,"l":7.0005,"n":3,"o":7.0005,"t":"2026-10-15T09:15:00Z","v":650,"vw":7.006346},{"c":7.03,"h":7.03,"l":7,"n":5,"o":7,"t":"2026-10-15T09:20:00Z","v":3507,"vw":7.006687},{"c":7.05,"h":7.05,"l":7.02,"n":7,"o":7.03,"t":"2026-10-15T09:30:00Z","v":3845,"vw":7.039207},{"c":7.02,"h":7.04,"l":7.02,"n":9,"o":7.04,"t":"2026-10-15T09:40:00Z","v":2983,"vw":7.038276},{"c":7.0375,"h":7.0375,"l":7.0375,"n":1,"o":7.0375,"t":"2026-10-15T10:00:00Z","v":105,"vw":7.0375},{"c":7.0491,"h":7.05,"l":7.0491,"n":4,"o":7.05,"t":"2026-10-15T10:05:00Z","v":3741,"vw":7.049223},{"c":7.03,"h":7.0498,"l":7.03,"n":6,"o":7.0493,"t":"2026-10-15T10:10:00Z","v":1450,"vw":7.040245},{"c":7.02,"h":7.0376,"l":7.02,"n":12,"o":7.0376,"t":"2026-10-15T10:15:00Z","v":5407,"vw":7.02154},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-15T10:20:00Z","v":120,"vw":7.03},{"c":7.04,"h":7.04,"l":7.03,"n":9,"o":7.03,"t":"2026-10-15T10:25:00Z","v":2880,"vw":7.039298},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-15T10:30:00Z","v":3000,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-15T10:35:00Z","v":241,"vw":7.05},{"c":7.0763,"h":7.0763,"l":7.05,"n":11,"o":7.05,"t":"2026-10-15T10:40:00Z","v":2461,"vw":7.064032},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-15T10:45:00Z","v":1200,"vw":7.07},{"c":7.089,"h":7.09,"l":7.089,"n":4,"o":7.09,"t":"2026-10-15T10:50:00Z","v":1702,"vw":7.089063},{"c":7.09,"h":7.1,"l":7.0899,"n":20,"o":7.09,"t":"2026-10-15T10:55:00Z","v":4504,"vw":7.091339},{"c":7.11,"h":7.12,"l":7.09,"n":53,"o":7.09,"t":"2026-10-15T11:00:00Z","v":20873,"vw":7.114892},{"c":7.11,"h":7.12,"l":7.1001,"n":15,"o":7.11,"t":"2026-10-15T11:05:00Z","v":7452,"vw":7.114344},{"c":7.11,"h":7.11,"l":7.1,"n":9,"o":7.11,"t":"2026-10-15T11:10:00Z","v":5053,"vw":7.109288},{"c":7.1,"h":7.1,"l":7.09,"n":9,"o":7.1,"t":"2026-10-15T11:15:00Z","v":3801,"vw":7.091316},{"c":7.1,"h":7.1,"l":7.1,"n":13,"o":7.1,"t":"2026-10-15T11:20:00Z","v":3538,"vw":7.1},{"c":7.1,"h":7.1,"l":7.08,"n":16,"o":7.09,"t":"2026-10-15T11:25:00Z","v":4746,"vw":7.091292},{"c":7.08,"h":7.09,"l":7.0794,"n":23,"o":7.08,"t":"2026-10-15T11:30:00Z","v":10226,"vw":7.080101},{"c":7.08,"h":7.1,"l":7.08,"n":19,"o":7.09,"t":"2026-10-15T11:35:00Z","v":9211,"vw":7.087966},{"c":7.09,"h":7.09,"l":7.08,"n":6,"o":7.08,"t":"2026-10-15T11:40:00Z","v":3557,"vw":7.080565},{"c":7.09,"h":7.09,"l":7.09,"n":8,"o":7.09,"t":"2026-10-15T11:45:00Z","v":2154,"vw":7.09},{"c":7.1059,"h":7.1059,"l":7.1,"n":5,"o":7.1,"t":"2026-10-15T11:50:00Z","v":3156,"vw":7.10146},{"c":7.13,"h":7.13,"l":7.1098,"n":19,"o":7.1098,"t":"2026-10-15T11:55:00Z","v":7656,"vw":7.125209},{"c":7.1369,"h":7.1369,"l":7.13,"n":42,"o":7.13,"t":"2026-10-15T12:00:00Z","v":11328,"vw":7.130687},{"c":7.12,"h":7.1304,"l":7.12,"n":7,"o":7.13,"t":"2026-10-15T12:05:00Z","v":2088,"vw":7.126664},{"c":7.12,"h":7.1369,"l":7.12,"n":18,"o":7.1369,"t":"2026-10-15T12:10:00Z","v":11556,"vw":7.127322},{"c":7.1112,"h":7.12,"l":7.111,"n":17,"o":7.1196,"t":"2026-10-15T12:15:00Z","v":14314,"vw":7.118681},{"c":7.12,"h":7.14,"l":7.1101,"n":40,"o":7.1101,"t":"2026-10-15T12:20:00Z","v":48108,"vw":7.134662},{"c":7.13,"h":7.13,"l":7.11,"n":30,"o":7.115,"t":"2026-10-15T12:25:00Z","v":16609,"vw":7.111209},{"c":7.1,"h":7.17,"l":7.1,"n":58,"o":7.14,"t":"2026-10-15T12:30:00Z","v":40803,"vw":7.153046},{"c":7.0853,"h":7.0992,"l":7.08,"n":6,"o":7.08,"t":"2026-10-15T12:35:00Z","v":1584,"vw":7.090333},{"c":7.09,"h":7.1,"l":7.0801,"n":13,"o":7.0801,"t":"2026-10-15T12:40:00Z","v":11491,"vw":7.08583},{"c":7.09,"h":7.0985,"l":7.07,"n":25,"o":7.0985,"t":"2026-10-15T12:45:00Z","v":19386,"vw":7.080558},{"c":7.1031,"h":7.1097,"l":7.099,"n":11,"o":7.1,"t":"2026-10-15T12:50:00Z","v":4810,"vw":7.10546},{"c":7.09,"h":7.1194,"l":7.0846,"n":15,"o":7.11,"t":"2026-10-15T12:55:00Z","v":5777,"vw":7.107257},{"c":7.1,"h":7.1,"l":7.08,"n":10,"o":7.09,"t":"2026-10-15T13:00:00Z","v":7663,"vw":7.084763},{"c":7.08,"h":7.09,"l":7.07,"n":17,"o":7.09,"t":"2026-10-15T13:05:00Z","v":8503,"vw":7.08202},{"c":7.0505,"h":7.0699,"l":7.05,"n":28,"o":7.06,"t":"2026-10-15T13:10:00Z","v":10636,"vw":7.05128},{"c":7.0503,"h":7.07,"l":7.04,"n":29,"o":7.07,"t":"2026-10-15T13:15:00Z","v":9688,"vw":7.051272},{"c":7.0898,"h":7.09,"l":7.041,"n":13,"o":7.041,"t":"2026-10-15T13:20:00Z","v":4247,"vw":7.058605},{"c":7.09,"h":7.13,"l":7.05,"n":89,"o":7.1,"t":"2026-10-15T13:25:00Z","v":43135,"vw":7.10344},{"c":7.14,"h":7.26,"l":7.07,"n":528,"o":7.1,"t":"2026-10-15T13:30:00Z","v":329021,"vw":7.156224},{"c":6.93,"h":7.16,"l":6.92,"n":524,"o":7.13,"t":"2026-10-15T13:35:00Z","v":286041,"vw":7.068165},{"c":6.96,"h":7.0195,"l":6.92,"n":276,"o":6.93,"t":"2026-10-15T13:40:00Z","v":239391,"vw":6.968022},{"c":7.079,"h":7.085,"l":6.93,"n":268,"o":6.95,"t":"2026-10-15T13:45:00Z","v":178187,"vw":7.024984},{"c":7.319129,"h":7.319129,"l":7.07,"n":316,"o":7.08,"t":"2026-10-15T13:50:00Z","v":282914,"vw":7.225843},{"c":7.19,"h":7.33,"l":7.1816,"n":294,"o":7.3129,"t":"2026-10-15T13:55:00Z","v":205340,"vw":7.289051},{"c":7.11,"h":7.185,"l":7.11,"n":188,"o":7.18,"t":"2026-10-15T14:00:00Z","v":129512,"vw":7.145905},{"c":7.09,"h":7.1493,"l":7.09,"n":117,"o":7.13,"t":"2026-10-15T14:05:00Z","v":50952,"vw":7.120506},{"c":7.135,"h":7.14,"l":7.04,"n":157,"o":7.085,"t":"2026-10-15T14:10:00Z","v":122094,"vw":7.080206},{"c":7.14,"h":7.185,"l":7.11,"n":107,"o":7.1299,"t":"2026-10-15T14:15:00Z","v":82348,"vw":7.142638},{"c":7.19,"h":7.19,"l":7.1019,"n":106,"o":7.15,"t":"2026-10-15T14:20:00Z","v":77500,"vw":7.158327},{"c":7.17,"h":7.1815,"l":7.1325,"n":77,"o":7.18,"t":"2026-10-15T14:25:00Z","v":66213,"vw":7.143021},{"c":7.18,"h":7.2001,"l":7.15,"n":72,"o":7.18,"t":"2026-10-15T14:30:00Z","v":25212,"vw":7.178637},{"c":7.1544,"h":7.27,"l":7.1544,"n":160,"o":7.175,"t":"2026-10-15T14:35:00Z","v":72474,"vw":7.217499},{"c":7.09,"h":7.17,"l":7.075,"n":155,"o":7.155,"t":"2026-10-15T14:40:00Z","v":83524,"vw":7.119204},{"c":7.07,"h":7.1082,"l":7.0671,"n":336,"o":7.09,"t":"2026-10-15T14:45:00Z","v":341441,"vw":7.089091},{"c":7.035,"h":7.1,"l":7.03,"n":286,"o":7.0705,"t":"2026-10-15T14:50:00Z","v":290002,"vw":7.077205},{"c":6.9601,"h":7.031,"l":6.9601,"n":119,"o":7.03,"t":"2026-10-15T14:55:00Z","v":104899,"vw":7.007616},{"c":6.9301,"h":7,"l":6.93,"n":144,"o":6.9705,"t":"2026-10-15T15:00:00Z","v":64270,"vw":6.978641},{"c":6.955,"h":6.979,"l":6.915,"n":144,"o":6.94,"t":"2026-10-15T15:05:00Z","v":96243,"vw":6.946136},{"c":6.96,"h":6.97,"l":6.93,"n":77,"o":6.95,"t":"2026-10-15T15:10:00Z","v":51300,"vw":6.944168},{"c":6.95,"h":6.99,"l":6.94,"n":245,"o":6.96,"t":"2026-10-15T15:15:00Z","v":158196,"vw":6.96575},{"c":6.96,"h":6.97,"l":6.93,"n":75,"o":6.93,"t":"2026-10-15T15:20:00Z","v":45656,"vw":6.950918},{"c":6.9818,"h":6.99,"l":6.96,"n":47,"o":6.96,"t":"2026-10-15T15:25:00Z","v":28348,"vw":6.977985},{"c":7,"h":7.01,"l":6.995,"n":50,"o":7,"t":"2026-10-15T15:30:00Z","v":23687,"vw":7.004383},{"c":6.94,"h":7.01,"l":6.935,"n":51,"o":7,"t":"2026-10-15T15:35:00Z","v":49547,"vw":6.965618},{"c":6.9495,"h":6.955,"l":6.9126,"n":45,"o":6.93,"t":"2026-10-15T15:40:00Z","v":24429,"vw":6.929224},{"c":6.9123,"h":6.9521,"l":6.91,"n":40,"o":6.9495,"t":"2026-10-15T15:45:00Z","v":34852,"vw":6.919826},{"c":6.9101,"h":6.912234,"l":6.88,"n":105,"o":6.9114,"t":"2026-10-15T15:50:00Z","v":127898,"vw":6.895681},{"c":6.92,"h":6.9401,"l":6.9119,"n":63,"o":6.9199,"t":"2026-10-15T15:55:00Z","v":67633,"vw":6.926926},{"c":6.925,"h":6.9301,"l":6.905,"n":50,"o":6.92,"t":"2026-10-15T16:00:00Z","v":90714,"vw":6.921796},{"c":6.915,"h":6.93,"l":6.915,"n":24,"o":6.9299,"t":"2026-10-15T16:05:00Z","v":18386,"vw":6.921336},{"c":6.92,"h":6.9295,"l":6.905,"n":67,"o":6.92,"t":"2026-10-15T16:10:00Z","v":48183,"vw":6.915826},{"c":6.895,"h":6.9397,"l":6.89,"n":45,"o":6.925,"t":"2026-10-15T16:15:00Z","v":47827,"vw":6.91307},{"c":6.91,"h":6.915,"l":6.895,"n":35,"o":6.9002,"t":"2026-10-15T16:20:00Z","v":23554,"vw":6.907377},{"c":6.9199,"h":6.92,"l":6.9075,"n":48,"o":6.908647,"t":"2026-10-15T16:25:00Z","v":55041,"vw":6.912353},{"c":6.92,"h":6.94,"l":6.9001,"n":85,"o":6.92,"t":"2026-10-15T16:30:00Z","v":362071,"vw":6.911482},{"c":6.915,"h":6.9278,"l":6.9,"n":35,"o":6.92,"t":"2026-10-15T16:35:00Z","v":26349,"vw":6.914338},{"c":6.88,"h":6.92,"l":6.88,"n":38,"o":6.92,"t":"2026-10-15T16:40:00Z","v":34273,"vw":6.903906},{"c":6.9001,"h":6.91,"l":6.88,"n":37,"o":6.89,"t":"2026-10-15T16:45:00Z","v":27227,"vw":6.892933},{"c":6.91,"h":6.92,"l":6.89,"n":28,"o":6.905,"t":"2026-10-15T16:50:00Z","v":17410,"vw":6.902441},{"c":6.8905,"h":6.93,"l":6.8905,"n":66,"o":6.9,"t":"2026-10-15T16:55:00Z","v":60415,"vw":6.914707},{"c":6.89,"h":6.91,"l":6.89,"n":23,"o":6.891,"t":"2026-10-15T17:00:00Z","v":15151,"vw":6.892833},{"c":6.89,"h":6.895,"l":6.8801,"n":23,"o":6.885,"t":"2026-10-15T17:05:00Z","v":10032,"vw":6.889238},{"c":6.875,"h":6.9001,"l":6.87,"n":35,"o":6.88,"t":"2026-10-15T17:10:00Z","v":32557,"vw":6.890628},{"c":6.899,"h":6.899,"l":6.86,"n":66,"o":6.87,"t":"2026-10-15T17:15:00Z","v":53912,"vw":6.886385},{"c":6.89,"h":6.91,"l":6.89,"n":51,"o":6.8926,"t":"2026-10-15T17:20:00Z","v":61421,"vw":6.900067},{"c":6.9,"h":6.9078,"l":6.885,"n":39,"o":6.8899,"t":"2026-10-15T17:25:00Z","v":24133,"vw":6.895455},{"c":6.8701,"h":6.895,"l":6.8701,"n":21,"o":6.895,"t":"2026-10-15T17:30:00Z","v":19159,"vw":6.883946},{"c":6.8399,"h":6.8799,"l":6.83,"n":106,"o":6.8723,"t":"2026-10-15T17:35:00Z","v":161144,"vw":6.844495},{"c":6.85,"h":6.855,"l":6.83,"n":46,"o":6.8301,"t":"2026-10-15T17:40:00Z","v":45459,"vw":6.839691},{"c":6.825,"h":6.85,"l":6.82,"n":42,"o":6.845,"t":"2026-10-15T17:45:00Z","v":61955,"vw":6.831703},{"c":6.83,"h":6.8304,"l":6.81,"n":53,"o":6.83,"t":"2026-10-15T17:50:00Z","v":76187,"vw":6.826112},{"c":6.83,"h":6.85,"l":6.83,"n":13,"o":6.84,"t":"2026-10-15T17:55:00Z","v":50408,"vw":6.832339},{"c":6.87,"h":6.8704,"l":6.835,"n":63,"o":6.84,"t":"2026-10-15T18:00:00Z","v":62440,"vw":6.85971},{"c":6.86,"h":6.8699,"l":6.8531,"n":42,"o":6.8699,"t":"2026-10-15T18:05:00Z","v":36805,"vw":6.861479},{"c":6.877259,"h":6.8801,"l":6.855,"n":36,"o":6.875,"t":"2026-10-15T18:10:00Z","v":41599,"vw":6.872317},{"c":6.92,"h":6.92,"l":6.87,"n":53,"o":6.88,"t":"2026-10-15T18:15:00Z","v":52218,"vw":6.898318},{"c":6.8604,"h":6.91,"l":6.8604,"n":37,"o":6.91,"t":"2026-10-15T18:20:00Z","v":16155,"vw":6.882461},{"c":6.855,"h":6.871,"l":6.855,"n":58,"o":6.8617,"t":"2026-10-15T18:25:00Z","v":43263,"vw":6.864021},{"c":6.86,"h":6.8699,"l":6.845,"n":40,"o":6.8601,"t":"2026-10-15T18:30:00Z","v":32900,"vw":6.858436},{"c":6.85,"h":6.86,"l":6.832,"n":39,"o":6.86,"t":"2026-10-15T18:35:00Z","v":43705,"vw":6.845668},{"c":6.87,"h":6.88,"l":6.8414,"n":59,"o":6.845,"t":"2026-10-15T18:40:00Z","v":48196,"vw":6.857651},{"c":6.87,"h":6.88,"l":6.855,"n":27,"o":6.855,"t":"2026-10-15T18:45:00Z","v":20688,"vw":6.868719},{"c":6.8587,"h":6.86,"l":6.8504,"n":12,"o":6.86,"t":"2026-10-15T18:50:00Z","v":9273,"vw":6.858662},{"c":6.86,"h":6.87,"l":6.855,"n":18,"o":6.865,"t":"2026-10-15T18:55:00Z","v":11231,"vw":6.863266},{"c":6.845,"h":6.851,"l":6.825,"n":16,"o":6.85,"t":"2026-10-15T19:00:00Z","v":4388,"vw":6.844069},{"c":6.84,"h":6.845,"l":6.84,"n":7,"o":6.845,"t":"2026-10-15T19:05:00Z","v":8323,"vw":6.840683},{"c":6.825,"h":6.84,"l":6.820889,"n":47,"o":6.839,"t":"2026-10-15T19:10:00Z","v":20393,"vw":6.831934},{"c":6.795,"h":6.835,"l":6.795,"n":172,"o":6.835,"t":"2026-10-15T19:15:00Z","v":194174,"vw":6.804756},{"c":6.79,"h":6.8057,"l":6.79,"n":62,"o":6.8,"t":"2026-10-15T19:20:00Z","v":37854,"vw":6.80016},{"c":6.825,"h":6.825,"l":6.79,"n":31,"o":6.795,"t":"2026-10-15T19:25:00Z","v":17154,"vw":6.797452},{"c":6.81,"h":6.84,"l":6.81,"n":17,"o":6.83,"t":"2026-10-15T19:30:00Z","v":5415,"vw":6.829739},{"c":6.81,"h":6.83,"l":6.795,"n":31,"o":6.82,"t":"2026-10-15T19:35:00Z","v":24666,"vw":6.802646},{"c":6.825,"h":6.83,"l":6.7911,"n":108,"o":6.81,"t":"2026-10-15T19:40:00Z","v":75182,"vw":6.812845},{"c":6.815,"h":6.835,"l":6.8,"n":93,"o":6.825,"t":"2026-10-15T19:45:00Z","v":61691,"vw":6.815836},{"c":6.82,"h":6.85,"l":6.78,"n":136,"o":6.84,"t":"2026-10-15T19:50:00Z","v":81948,"vw":6.827989},{"c":6.81,"h":6.82,"l":6.8,"n":105,"o":6.82,"t":"2026-10-15T19:55:00Z","v":62297,"vw":6.812294},{"c":6.799,"h":6.8,"l":6.7859,"n":12,"o":6.8,"t":"2026-10-15T20:00:00Z","v":12166,"vw":6.793142},{"c":6.82,"h":6.82,"l":6.7843,"n":3,"o":6.7843,"t":"2026-10-15T20:05:00Z","v":1154,"vw":6.813689},{"c":6.83,"h":6.83,"l":6.82,"n":5,"o":6.82,"t":"2026-10-15T20:10:00Z","v":2550,"vw":6.8294},{"c":6.8202,"h":6.8202,"l":6.8202,"n":1,"o":6.8202,"t":"2026-10-15T20:15:00Z","v":500,"vw":6.8202},{"c":6.82,"h":6.82,"l":6.8101,"n":12,"o":6.8101,"t":"2026-10-15T20:25:00Z","v":12010,"vw":6.81878},{"c":6.82,"h":6.83,"l":6.82,"n":5,"o":6.83,"t":"2026-10-15T20:30:00Z","v":557,"vw":6.824444},{"c":6.82,"h":6.82,"l":6.81,"n":4,"o":6.81,"t":"2026-10-15T20:35:00Z","v":1200,"vw":6.818333},{"c":6.8215,"h":6.828,"l":6.82,"n":4,"o":6.82,"t":"2026-10-15T20:40:00Z","v":950,"vw":6.821389},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-15T20:45:00Z","v":200,"vw":6.81},{"c":6.8018,"h":6.8018,"l":6.8018,"n":1,"o":6.8018,"t":"2026-10-15T20:50:00Z","v":2190,"vw":6.8018},{"c":6.8,"h":6.801,"l":6.8,"n":2,"o":6.801,"t":"2026-10-15T20:55:00Z","v":1800,"vw":6.800722},{"c":6.85,"h":6.85,"l":6.81,"n":7,"o":6.81,"t":"2026-10-15T21:00:00Z","v":2591,"vw":6.8404},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-15T21:05:00Z","v":100,"vw":6.85},{"c":6.8124,"h":6.8124,"l":6.8124,"n":1,"o":6.8124,"t":"2026-10-15T21:10:00Z","v":200,"vw":6.8124},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-15T21:15:00Z","v":250,"vw":6.81},{"c":6.8397,"h":6.8397,"l":6.8397,"n":1,"o":6.8397,"t":"2026-10-15T21:20:00Z","v":6316,"vw":6.8397},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-15T21:35:00Z","v":250,"vw":6.81},{"c":6.82,"h":6.82,"l":6.81,"n":3,"o":6.81,"t":"2026-10-15T21:50:00Z","v":4010,"vw":6.810648},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-15T22:00:00Z","v":200,"vw":6.81},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-15T22:05:00Z","v":3001,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":6,"o":6.8,"t":"2026-10-15T22:10:00Z","v":425,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-15T22:15:00Z","v":350,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-15T22:20:00Z","v":239,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":15,"o":6.8,"t":"2026-10-15T22:30:00Z","v":4761,"vw":6.8},{"c":6.7937,"h":6.7937,"l":6.7937,"n":2,"o":6.7937,"t":"2026-10-15T22:35:00Z","v":1252,"vw":6.7937},{"c":6.7946,"h":6.7946,"l":6.7946,"n":1,"o":6.7946,"t":"2026-10-15T22:40:00Z","v":500,"vw":6.7946},{"c":6.8042,"h":6.8042,"l":6.8042,"n":2,"o":6.8042,"t":"2026-10-15T22:50:00Z","v":230,"vw":6.8042},{"c":6.81,"h":6.82,"l":6.81,"n":2,"o":6.82,"t":"2026-10-15T23:00:00Z","v":556,"vw":6.818201},{"c":6.82,"h":6.82,"l":6.8195,"n":21,"o":6.82,"t":"2026-10-15T23:05:00Z","v":9373,"vw":6.819972},{"c":6.82,"h":6.82,"l":6.82,"n":7,"o":6.82,"t":"2026-10-15T23:10:00Z","v":7726,"vw":6.82},{"c":6.82,"h":6.82,"l":6.82,"n":3,"o":6.82,"t":"2026-10-15T23:15:00Z","v":1400,"vw":6.82},{"c":6.8469,"h":6.8469,"l":6.84,"n":2,"o":6.84,"t":"2026-10-15T23:20:00Z","v":7115,"vw":6.846803},{"c":6.84,"h":6.84,"l":6.84,"n":12,"o":6.84,"t":"2026-10-15T23:25:00Z","v":5000,"vw":6.84},{"c":6.85,"h":6.85,"l":6.84,"n":27,"o":6.84,"t":"2026-10-15T23:30:00Z","v":8593,"vw":6.844079},{"c":6.8575,"h":6.8575,"l":6.85,"n":3,"o":6.85,"t":"2026-10-15T23:35:00Z","v":621,"vw":6.851815},{"c":6.86,"h":6.86,"l":6.86,"n":11,"o":6.86,"t":"2026-10-15T23:45:00Z","v":390,"vw":6.86},{"c":6.86,"h":6.86,"l":6.8585,"n":2,"o":6.8585,"t":"2026-10-15T23:50:00Z","v":7400,"vw":6.858581},{"c":6.85,"h":6.88,"l":6.85,"n":22,"o":6.88,"t":"2026-10-15T23:55:00Z","v":9527,"vw":6.857841},{"c":6.75,"h":6.78,"l":6.73,"n":80,"o":6.73,"t":"2026-10-16T08:00:00Z","v":37008,"vw":6.757185},{"c":6.72,"h":6.73,"l":6.72,"n":8,"o":6.72,"t":"2026-10-16T08:05:00Z","v":3805,"vw":6.722981},{"c":6.68,"h":6.71,"l":6.68,"n":24,"o":6.71,"t":"2026-10-16T08:10:00Z","v":9128,"vw":6.699388},{"c":6.7,"h":6.7,"l":6.6713,"n":24,"o":6.68,"t":"2026-10-16T08:15:00Z","v":8304,"vw":6.679552},{"c":6.7,"h":6.7,"l":6.69,"n":5,"o":6.7,"t":"2026-10-16T08:20:00Z","v":304,"vw":6.696678},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-16T08:30:00Z","v":200,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-16T08:35:00Z","v":800,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-16T08:40:00Z","v":3300,"vw":6.74},{"c":6.7599,"h":6.7599,"l":6.7599,"n":1,"o":6.7599,"t":"2026-10-16T09:00:00Z","v":250,"vw":6.7599},{"c":6.73,"h":6.73,"l":6.73,"n":7,"o":6.73,"t":"2026-10-16T09:15:00Z","v":1750,"vw":6.73},{"c":6.725,"h":6.725,"l":6.72,"n":4,"o":6.72,"t":"2026-10-16T09:25:00Z","v":900,"vw":6.721667},{"c":6.73,"h":6.73,"l":6.7221,"n":2,"o":6.7221,"t":"2026-10-16T09:35:00Z","v":450,"vw":6.726489},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-16T09:40:00Z","v":900,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":8,"o":6.74,"t":"2026-10-16T09:45:00Z","v":2000,"vw":6.74},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-10-16T09:50:00Z","v":2701,"vw":6.75},{"c":6.77,"h":6.77,"l":6.75,"n":7,"o":6.75,"t":"2026-10-16T09:55:00Z","v":3436,"vw":6.759709},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-16T10:00:00Z","v":250,"vw":6.78},{"c":6.77,"h":6.79,"l":6.77,"n":6,"o":6.785,"t":"2026-10-16T10:10:00Z","v":3201,"vw":6.781914},{"c":6.7799,"h":6.7799,"l":6.7799,"n":1,"o":6.7799,"t":"2026-10-16T10:15:00Z","v":300,"vw":6.7799},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-16T10:20:00Z","v":200,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-16T10:25:00Z","v":4299,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":3,"o":6.77,"t":"2026-10-16T10:40:00Z","v":6060,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":5,"o":6.77,"t":"2026-10-16T10:45:00Z","v":1346,"vw":6.77},{"c":6.73,"h":6.76,"l":6.73,"n":38,"o":6.76,"t":"2026-10-16T11:00:00Z","v":8756,"vw":6.741509},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-10-16T11:05:00Z","v":687,"vw":6.75},{"c":6.68,"h":6.73,"l":6.6701,"n":72,"o":6.73,"t":"2026-10-16T11:10:00Z","v":23499,"vw":6.68325},{"c":6.73,"h":6.73,"l":6.7095,"n":16,"o":6.7095,"t":"2026-10-16T11:15:00Z","v":5700,"vw":6.723324},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-16T11:20:00Z","v":200,"vw":6.72},{"c":6.7161,"h":6.73,"l":6.7161,"n":5,"o":6.73,"t":"2026-10-16T11:25:00Z","v":1200,"vw":6.727683},{"c":6.74,"h":6.74,"l":6.73,"n":10,"o":6.73,"t":"2026-10-16T11:30:00Z","v":4425,"vw":6.730565},{"c":6.73,"h":6.74,"l":6.73,"n":11,"o":6.74,"t":"2026-10-16T11:35:00Z","v":2325,"vw":6.731111},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-16T11:40:00Z","v":100,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-16T11:45:00Z","v":740,"vw":6.74},{"c":6.76,"h":6.76,"l":6.75,"n":20,"o":6.75,"t":"2026-10-16T11:50:00Z","v":12944,"vw":6.759475},{"c":6.76,"h":6.7659,"l":6.76,"n":9,"o":6.7659,"t":"2026-10-16T11:55:00Z","v":1820,"vw":6.760656},{"c":6.75,"h":6.75,"l":6.75,"n":13,"o":6.75,"t":"2026-10-16T12:00:00Z","v":5092,"vw":6.75},{"c":6.74,"h":6.74,"l":6.74,"n":7,"o":6.74,"t":"2026-10-16T12:05:00Z","v":2182,"vw":6.74},{"c":6.72,"h":6.73,"l":6.72,"n":7,"o":6.73,"t":"2026-10-16T12:10:00Z","v":9670,"vw":6.729741},{"c":6.72,"h":6.72,"l":6.72,"n":6,"o":6.72,"t":"2026-10-16T12:15:00Z","v":3574,"vw":6.72},{"c":6.7,"h":6.72,"l":6.6985,"n":27,"o":6.72,"t":"2026-10-16T12:20:00Z","v":11210,"vw":6.707396},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-16T12:30:00Z","v":400,"vw":6.72},{"c":6.73,"h":6.73,"l":6.7203,"n":10,"o":6.7203,"t":"2026-10-16T12:35:00Z","v":5558,"vw":6.727543},{"c":6.73,"h":6.73,"l":6.73,"n":4,"o":6.73,"t":"2026-10-16T12:40:00Z","v":998,"vw":6.73},{"c":6.73,"h":6.73,"l":6.72,"n":25,"o":6.73,"t":"2026-10-16T12:45:00Z","v":8730,"vw":6.729746},{"c":6.74,"h":6.75,"l":6.74,"n":16,"o":6.74,"t":"2026-10-16T12:50:00Z","v":5364,"vw":6.742347},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-16T12:55:00Z","v":101,"vw":6.74},{"c":6.72,"h":6.73,"l":6.72,"n":3,"o":6.73,"t":"2026-10-16T13:00:00Z","v":4734,"vw":6.729506},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T13:05:00Z","v":304,"vw":6.73},{"c":6.7275,"h":6.73,"l":6.7275,"n":3,"o":6.73,"t":"2026-10-16T13:10:00Z","v":720,"vw":6.72959},{"c":6.7464,"h":6.7464,"l":6.74,"n":3,"o":6.74,"t":"2026-10-16T13:15:00Z","v":2200,"vw":6.745818},{"c":6.76,"h":6.76,"l":6.7415,"n":3,"o":6.7415,"t":"2026-10-16T13:20:00Z","v":2393,"vw":6.756419},{"c":6.7,"h":6.75,"l":6.7,"n":8,"o":6.74,"t":"2026-10-16T13:25:00Z","v":3840,"vw":6.73984},{"c":6.73,"h":6.79,"l":6.6,"n":395,"o":6.7,"t":"2026-10-16T13:30:00Z","v":171592,"vw":6.696619},{"c":7.0801,"h":7.1002,"l":6.72,"n":560,"o":6.73,"t":"2026-10-16T13:35:00Z","v":424504,"vw":6.967109},{"c":7.03,"h":7.2099,"l":7.0013,"n":633,"o":7.09,"t":"2026-10-16T13:40:00Z","v":474017,"vw":7.091722},{"c":7.12,"h":7.12,"l":6.99,"n":368,"o":7.03,"t":"2026-10-16T13:45:00Z","v":219106,"vw":7.054448},{"c":7.12,"h":7.18,"l":7.11,"n":271,"o":7.13,"t":"2026-10-16T13:50:00Z","v":193678,"vw":7.157196},{"c":7.2551,"h":7.27,"l":7.125,"n":214,"o":7.13,"t":"2026-10-16T13:55:00Z","v":135861,"vw":7.191578},{"c":7.1583,"h":7.32,"l":7.1501,"n":362,"o":7.255,"t":"2026-10-16T14:00:00Z","v":262834,"vw":7.244719},{"c":7.17,"h":7.22,"l":7.1501,"n":244,"o":7.155,"t":"2026-10-16T14:05:00Z","v":172635,"vw":7.195061},{"c":7.1,"h":7.205,"l":7.095,"n":161,"o":7.19,"t":"2026-10-16T14:10:00Z","v":169413,"vw":7.13914},{"c":7.06,"h":7.115,"l":7.0377,"n":106,"o":7.1,"t":"2026-10-16T14:15:00Z","v":85406,"vw":7.063721},{"c":7.145,"h":7.148,"l":7.04,"n":85,"o":7.05,"t":"2026-10-16T14:20:00Z","v":55020,"vw":7.095092},{"c":7.24,"h":7.2499,"l":7.145,"n":88,"o":7.15,"t":"2026-10-16T14:25:00Z","v":101535,"vw":7.212962},{"c":7.225,"h":7.29,"l":7.2,"n":188,"o":7.25,"t":"2026-10-16T14:30:00Z","v":102953,"vw":7.249012},{"c":7.15,"h":7.22,"l":7.14,"n":73,"o":7.215,"t":"2026-10-16T14:35:00Z","v":66943,"vw":7.176595},{"c":7.1,"h":7.1598,"l":7.09,"n":82,"o":7.155,"t":"2026-10-16T14:40:00Z","v":125545,"vw":7.13545},{"c":7.07,"h":7.12,"l":7.05,"n":37,"o":7.1,"t":"2026-10-16T14:45:00Z","v":82058,"vw":7.076054},{"c":7.18,"h":7.185,"l":7.055,"n":131,"o":7.055,"t":"2026-10-16T14:50:00Z","v":151448,"vw":7.15535},{"c":7.22,"h":7.225,"l":7.18,"n":113,"o":7.18,"t":"2026-10-16T14:55:00Z","v":126376,"vw":7.19527},{"c":7.315,"h":7.3384,"l":7.21,"n":176,"o":7.21,"t":"2026-10-16T15:00:00Z","v":153247,"vw":7.29073},{"c":7.515,"h":7.515,"l":7.31,"n":749,"o":7.31,"t":"2026-10-16T15:05:00Z","v":585457,"vw":7.47498},{"c":7.585,"h":7.615,"l":7.49,"n":413,"o":7.515,"t":"2026-10-16T15:10:00Z","v":324305,"vw":7.55776},{"c":7.595,"h":7.63,"l":7.5519,"n":280,"o":7.58,"t":"2026-10-16T15:15:00Z","v":234221,"vw":7.581481},{"c":7.61,"h":7.6505,"l":7.57,"n":135,"o":7.58,"t":"2026-10-16T15:20:00Z","v":76617,"vw":7.621583},{"c":7.6371,"h":7.64,"l":7.6,"n":337,"o":7.61,"t":"2026-10-16T15:25:00Z","v":295920,"vw":7.617538},{"c":7.7,"h":7.7,"l":7.625,"n":192,"o":7.63,"t":"2026-10-16T15:30:00Z","v":105689,"vw":7.653684},{"c":7.63,"h":7.72,"l":7.625,"n":174,"o":7.7,"t":"2026-10-16T15:35:00Z","v":215366,"vw":7.695096},{"c":7.5924,"h":7.6301,"l":7.58,"n":137,"o":7.6203,"t":"2026-10-16T15:40:00Z","v":80513,"vw":7.61176},{"c":7.6,"h":7.6199,"l":7.59,"n":86,"o":7.598,"t":"2026-10-16T15:45:00Z","v":69216,"vw":7.606048},{"c":7.65,"h":7.65,"l":7.5814,"n":85,"o":7.5814,"t":"2026-10-16T15:50:00Z","v":47524,"vw":7.62682},{"c":7.68,"h":7.69,"l":7.65,"n":83,"o":7.65,"t":"2026-10-16T15:55:00Z","v":44280,"vw":7.682051},{"c":7.7,"h":7.73,"l":7.69,"n":138,"o":7.69,"t":"2026-10-16T16:00:00Z","v":59967,"vw":7.71368},{"c":7.71,"h":7.72,"l":7.6969,"n":59,"o":7.7,"t":"2026-10-16T16:05:00Z","v":23740,"vw":7.706152},{"c":7.6617,"h":7.705,"l":7.6617,"n":70,"o":7.701,"t":"2026-10-16T16:10:00Z","v":41868,"vw":7.68702},{"c":7.68,"h":7.685,"l":7.65,"n":80,"o":7.6608,"t":"2026-10-16T16:15:00Z","v":104487,"vw":7.676981},{"c":7.698,"h":7.7,"l":7.665,"n":45,"o":7.6778,"t":"2026-10-16T16:20:00Z","v":18590,"vw":7.67403},{"c":7.7,"h":7.71,"l":7.695,"n":40,"o":7.695,"t":"2026-10-16T16:25:00Z","v":9105,"vw":7.701337},{"c":7.73,"h":7.73,"l":7.6823,"n":49,"o":7.71,"t":"2026-10-16T16:30:00Z","v":19271,"vw":7.712484},{"c":7.695,"h":7.735,"l":7.69,"n":56,"o":7.7291,"t":"2026-10-16T16:35:00Z","v":11820,"vw":7.713658},{"c":7.7,"h":7.73,"l":7.7,"n":45,"o":7.7,"t":"2026-10-16T16:40:00Z","v":16053,"vw":7.711653},{"c":7.735,"h":7.74,"l":7.6815,"n":56,"o":7.69,"t":"2026-10-16T16:45:00Z","v":46087,"vw":7.699138},{"c":7.745,"h":7.765,"l":7.7298,"n":91,"o":7.73,"t":"2026-10-16T16:50:00Z","v":35736,"vw":7.749724},{"c":7.7499,"h":7.77,"l":7.7403,"n":55,"o":7.745,"t":"2026-10-16T16:55:00Z","v":36746,"vw":7.754596},{"c":7.7899,"h":7.8,"l":7.75,"n":133,"o":7.75,"t":"2026-10-16T17:00:00Z","v":76483,"vw":7.78068},{"c":7.8,"h":7.81,"l":7.785,"n":91,"o":7.79,"t":"2026-10-16T17:05:00Z","v":61920,"vw":7.796188},{"c":7.7999,"h":7.815,"l":7.7801,"n":115,"o":7.795,"t":"2026-10-16T17:10:00Z","v":96147,"vw":7.803552},{"c":7.8201,"h":7.845,"l":7.805,"n":88,"o":7.8097,"t":"2026-10-16T17:15:00Z","v":77473,"vw":7.823852},{"c":7.8201,"h":7.84,"l":7.8101,"n":75,"o":7.82,"t":"2026-10-16T17:20:00Z","v":71067,"vw":7.826022},{"c":7.8102,"h":7.85,"l":7.805,"n":131,"o":7.8299,"t":"2026-10-16T17:25:00Z","v":148720,"vw":7.828383},{"c":7.8001,"h":7.82,"l":7.7899,"n":73,"o":7.8003,"t":"2026-10-16T17:30:00Z","v":88020,"vw":7.800612},{"c":7.765,"h":7.804,"l":7.76,"n":105,"o":7.8,"t":"2026-10-16T17:35:00Z","v":87066,"vw":7.785404},{"c":7.7601,"h":7.775,"l":7.7214,"n":103,"o":7.7697,"t":"2026-10-16T17:40:00Z","v":75162,"vw":7.749148},{"c":7.7801,"h":7.795,"l":7.76,"n":66,"o":7.765,"t":"2026-10-16T17:45:00Z","v":56047,"vw":7.77796},{"c":7.79,"h":7.8,"l":7.77,"n":47,"o":7.78,"t":"2026-10-16T17:50:00Z","v":48630,"vw":7.784238},{"c":7.79,"h":7.79,"l":7.761,"n":111,"o":7.77,"t":"2026-10-16T17:55:00Z","v":65991,"vw":7.775211},{"c":7.8,"h":7.8271,"l":7.79,"n":78,"o":7.79,"t":"2026-10-16T18:00:00Z","v":47675,"vw":7.809907},{"c":7.7399,"h":7.805,"l":7.7201,"n":107,"o":7.805,"t":"2026-10-16T18:05:00Z","v":85420,"vw":7.762158},{"c":7.7501,"h":7.77,"l":7.7495,"n":48,"o":7.75,"t":"2026-10-16T18:10:00Z","v":27891,"vw":7.751936},{"c":7.7301,"h":7.751,"l":7.73,"n":56,"o":7.75,"t":"2026-10-16T18:15:00Z","v":48848,"vw":7.742594},{"c":7.76,"h":7.76,"l":7.73,"n":84,"o":7.73,"t":"2026-10-16T18:20:00Z","v":58822,"vw":7.749604},{"c":7.7699,"h":7.7899,"l":7.76,"n":88,"o":7.77,"t":"2026-10-16T18:25:00Z","v":41046,"vw":7.770458},{"c":7.745,"h":7.775,"l":7.7401,"n":58,"o":7.77,"t":"2026-10-16T18:30:00Z","v":54399,"vw":7.757122},{"c":7.765,"h":7.7901,"l":7.75,"n":62,"o":7.75,"t":"2026-10-16T18:35:00Z","v":67642,"vw":7.77343},{"c":7.7901,"h":7.795,"l":7.7601,"n":68,"o":7.7682,"t":"2026-10-16T18:40:00Z","v":55940,"vw":7.777383},{"c":7.795,"h":7.81,"l":7.7899,"n":55,"o":7.795,"t":"2026-10-16T18:45:00Z","v":42615,"vw":7.797281},{"c":7.82,"h":7.8299,"l":7.79,"n":66,"o":7.79,"t":"2026-10-16T18:50:00Z","v":62596,"vw":7.803762},{"c":7.815,"h":7.825,"l":7.815,"n":28,"o":7.82,"t":"2026-10-16T18:55:00Z","v":17147,"vw":7.818255},{"c":7.855,"h":7.855,"l":7.815,"n":110,"o":7.815,"t":"2026-10-16T19:00:00Z","v":75333,"vw":7.838159},{"c":7.86,"h":7.9,"l":7.85,"n":88,"o":7.86,"t":"2026-10-16T19:05:00Z","v":63661,"vw":7.876755},{"c":7.8,"h":7.865,"l":7.7901,"n":151,"o":7.86,"t":"2026-10-16T19:10:00Z","v":111554,"vw":7.815364},{"c":7.825,"h":7.845,"l":7.79,"n":83,"o":7.7922,"t":"2026-10-16T19:15:00Z","v":61097,"vw":7.813221},{"c":7.795,"h":7.82,"l":7.7802,"n":75,"o":7.82,"t":"2026-10-16T19:20:00Z","v":45135,"vw":7.805126},{"c":7.765,"h":7.795,"l":7.7601,"n":59,"o":7.795,"t":"2026-10-16T19:25:00Z","v":22453,"vw":7.776518},{"c":7.79,"h":7.8,"l":7.76,"n":144,"o":7.765,"t":"2026-10-16T19:30:00Z","v":140294,"vw":7.787558},{"c":7.82,"h":7.8299,"l":7.785,"n":69,"o":7.785,"t":"2026-10-16T19:35:00Z","v":46142,"vw":7.812711},{"c":7.845,"h":7.85,"l":7.815,"n":52,"o":7.82,"t":"2026-10-16T19:40:00Z","v":46541,"vw":7.8216},{"c":7.815,"h":7.85,"l":7.8003,"n":62,"o":7.84,"t":"2026-10-16T19:45:00Z","v":29353,"vw":7.831858},{"c":7.79,"h":7.82,"l":7.78,"n":105,"o":7.82,"t":"2026-10-16T19:50:00Z","v":100748,"vw":7.801369},{"c":7.785,"h":7.7926,"l":7.77,"n":154,"o":7.785,"t":"2026-10-16T19:55:00Z","v":57201,"vw":7.784618},{"c":7.83,"h":7.83,"l":7.78,"n":24,"o":7.78,"t":"2026-10-16T20:00:00Z","v":17361,"vw":7.790288},{"c":7.811,"h":7.83,"l":7.801,"n":7,"o":7.815,"t":"2026-10-16T20:05:00Z","v":6527,"vw":7.807778},{"c":7.8394,"h":7.8394,"l":7.8394,"n":3,"o":7.8394,"t":"2026-10-16T20:10:00Z","v":2520,"vw":7.8394},{"c":7.84,"h":7.84,"l":7.84,"n":6,"o":7.84,"t":"2026-10-16T20:15:00Z","v":1810,"vw":7.84},{"c":7.8569,"h":7.8569,"l":7.845,"n":15,"o":7.85,"t":"2026-10-16T20:20:00Z","v":2371,"vw":7.850465},{"c":7.85,"h":7.8585,"l":7.84,"n":10,"o":7.8501,"t":"2026-10-16T20:25:00Z","v":1346,"vw":7.848777},{"c":7.8,"h":7.81,"l":7.8,"n":6,"o":7.81,"t":"2026-10-16T20:30:00Z","v":1850,"vw":7.805946},{"c":7.82,"h":7.82,"l":7.8,"n":10,"o":7.8,"t":"2026-10-16T20:35:00Z","v":2669,"vw":7.804793},{"c":7.82,"h":7.8201,"l":7.82,"n":3,"o":7.82,"t":"2026-10-16T20:40:00Z","v":784,"vw":7.820019},{"c":7.82,"h":7.83,"l":7.82,"n":43,"o":7.82,"t":"2026-10-16T20:45:00Z","v":1693,"vw":7.821507},{"c":7.791,"h":7.791,"l":7.791,"n":1,"o":7.791,"t":"2026-10-16T20:50:00Z","v":205,"vw":7.791},{"c":7.801,"h":7.81,"l":7.8,"n":7,"o":7.8,"t":"2026-10-16T20:55:00Z","v":823,"vw":7.803378},{"c":7.82,"h":7.82,"l":7.82,"n":3,"o":7.82,"t":"2026-10-16T21:00:00Z","v":1055,"vw":7.82},{"c":7.81,"h":7.81,"l":7.801,"n":7,"o":7.801,"t":"2026-10-16T21:10:00Z","v":13300,"vw":7.801203},{"c":7.85,"h":7.85,"l":7.8031,"n":7,"o":7.8031,"t":"2026-10-16T21:15:00Z","v":523,"vw":7.822304},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-16T21:25:00Z","v":140,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-16T21:30:00Z","v":300,"vw":7.84},{"c":7.85,"h":7.85,"l":7.84,"n":10,"o":7.85,"t":"2026-10-16T21:40:00Z","v":1320,"vw":7.848055},{"c":7.85,"h":7.87,"l":7.85,"n":10,"o":7.87,"t":"2026-10-16T21:45:00Z","v":2169,"vw":7.866313},{"c":7.86,"h":7.86,"l":7.85,"n":3,"o":7.85,"t":"2026-10-16T21:50:00Z","v":746,"vw":7.85866},{"c":7.87,"h":7.87,"l":7.87,"n":6,"o":7.87,"t":"2026-10-16T21:55:00Z","v":2841,"vw":7.87},{"c":7.85,"h":7.8697,"l":7.85,"n":4,"o":7.8697,"t":"2026-10-16T22:00:00Z","v":550,"vw":7.86576},{"c":7.89,"h":7.89,"l":7.87,"n":6,"o":7.87,"t":"2026-10-16T22:05:00Z","v":1000,"vw":7.879159},{"c":7.89,"h":7.89,"l":7.89,"n":3,"o":7.89,"t":"2026-10-16T22:10:00Z","v":307,"vw":7.89},{"c":7.87,"h":7.88,"l":7.87,"n":5,"o":7.88,"t":"2026-10-16T22:15:00Z","v":400,"vw":7.876622},{"c":7.86,"h":7.8976,"l":7.86,"n":5,"o":7.8646,"t":"2026-10-16T22:25:00Z","v":2030,"vw":7.866596},{"c":7.8938,"h":7.8938,"l":7.86,"n":3,"o":7.88,"t":"2026-10-16T22:30:00Z","v":400,"vw":7.87845},{"c":7.89,"h":7.89,"l":7.89,"n":5,"o":7.89,"t":"2026-10-16T22:40:00Z","v":900,"vw":7.89},{"c":7.9,"h":7.9,"l":7.89,"n":9,"o":7.89,"t":"2026-10-16T22:45:00Z","v":3135,"vw":7.898983},{"c":7.91,"h":7.91,"l":7.89,"n":65,"o":7.89,"t":"2026-10-16T22:50:00Z","v":9576,"vw":7.90033},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-16T22:55:00Z","v":1200,"vw":7.91},{"c":7.92,"h":7.92,"l":7.9115,"n":23,"o":7.92,"t":"2026-10-16T23:00:00Z","v":4525,"vw":7.919765},{"c":7.92,"h":7.92,"l":7.91,"n":2,"o":7.91,"t":"2026-10-16T23:05:00Z","v":1750,"vw":7.915143},{"c":7.93,"h":7.93,"l":7.9103,"n":15,"o":7.92,"t":"2026-10-16T23:10:00Z","v":2423,"vw":7.920236},{"c":7.96,"h":7.96,"l":7.92,"n":19,"o":7.92,"t":"2026-10-16T23:15:00Z","v":3300,"vw":7.939363},{"c":7.95,"h":7.95,"l":7.95,"n":4,"o":7.95,"t":"2026-10-16T23:20:00Z","v":3000,"vw":7.95},{"c":7.935,"h":7.935,"l":7.92,"n":4,"o":7.93,"t":"2026-10-16T23:25:00Z","v":1200,"vw":7.927917},{"c":7.94,"h":7.9484,"l":7.94,"n":29,"o":7.9484,"t":"2026-10-16T23:30:00Z","v":695,"vw":7.944315},{"c":7.92,"h":7.92,"l":7.91,"n":7,"o":7.91,"t":"2026-10-16T23:50:00Z","v":1511,"vw":7.918696},{"c":7.9481,"h":7.95,"l":7.92,"n":9,"o":7.92,"t":"2026-10-16T23:55:00Z","v":5864,"vw":7.946},{"c":7.51,"h":7.58,"l":7.45,"n":81,"o":7.58,"t":"2026-10-19T08:00:00Z","v":15535,"vw":7.504189},{"c":7.6,"h":7.64,"l":7.6,"n":3,"o":7.62,"t":"2026-10-19T08:05:00Z","v":2604,"vw":7.624086},{"c":7.62,"h":7.64,"l":7.6,"n":14,"o":7.6,"t":"2026-10-19T08:10:00Z","v":10002,"vw":7.62561},{"c":7.65,"h":7.65,"l":7.63,"n":21,"o":7.64,"t":"2026-10-19T08:15:00Z","v":5044,"vw":7.63361},{"c":7.64,"h":7.65,"l":7.62,"n":42,"o":7.64,"t":"2026-10-19T08:20:00Z","v":17321,"vw":7.631943},{"c":7.62,"h":7.64,"l":7.62,"n":14,"o":7.63,"t":"2026-10-19T08:25:00Z","v":3332,"vw":7.628618},{"c":7.6402,"h":7.6402,"l":7.64,"n":13,"o":7.64,"t":"2026-10-19T08:35:00Z","v":3577,"vw":7.640023},{"c":7.66,"h":7.66,"l":7.66,"n":7,"o":7.66,"t":"2026-10-19T08:40:00Z","v":1696,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":9,"o":7.66,"t":"2026-10-19T08:45:00Z","v":505,"vw":7.66},{"c":7.69,"h":7.69,"l":7.6899,"n":3,"o":7.6899,"t":"2026-10-19T08:50:00Z","v":2000,"vw":7.689925},{"c":7.68,"h":7.6891,"l":7.68,"n":3,"o":7.6891,"t":"2026-10-19T08:55:00Z","v":4446,"vw":7.680302},{"c":7.698,"h":7.698,"l":7.698,"n":1,"o":7.698,"t":"2026-10-19T09:00:00Z","v":2000,"vw":7.698},{"c":7.68,"h":7.68,"l":7.67,"n":11,"o":7.67,"t":"2026-10-19T09:05:00Z","v":4403,"vw":7.678636},{"c":7.7,"h":7.71,"l":7.69,"n":5,"o":7.71,"t":"2026-10-19T09:10:00Z","v":4307,"vw":7.701061},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-19T09:15:00Z","v":400,"vw":7.7},{"c":7.68,"h":7.7,"l":7.68,"n":4,"o":7.7,"t":"2026-10-19T09:20:00Z","v":2229,"vw":7.683429},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-10-19T09:25:00Z","v":3715,"vw":7.69},{"c":7.66,"h":7.69,"l":7.65,"n":25,"o":7.68,"t":"2026-10-19T09:30:00Z","v":9067,"vw":7.669918},{"c":7.66,"h":7.66,"l":7.655,"n":6,"o":7.66,"t":"2026-10-19T09:35:00Z","v":1000,"vw":7.659},{"c":7.65,"h":7.6503,"l":7.65,"n":2,"o":7.6503,"t":"2026-10-19T09:40:00Z","v":1000,"vw":7.65015},{"c":7.66,"h":7.66,"l":7.65,"n":4,"o":7.65,"t":"2026-10-19T09:45:00Z","v":900,"vw":7.655},{"c":7.66,"h":7.66,"l":7.66,"n":11,"o":7.66,"t":"2026-10-19T10:00:00Z","v":2451,"vw":7.66},{"c":7.68,"h":7.68,"l":7.64,"n":36,"o":7.66,"t":"2026-10-19T10:05:00Z","v":8700,"vw":7.664028},{"c":7.74,"h":7.74,"l":7.68,"n":23,"o":7.69,"t":"2026-10-19T10:10:00Z","v":5867,"vw":7.69859},{"c":7.77,"h":7.78,"l":7.76,"n":17,"o":7.76,"t":"2026-10-19T10:15:00Z","v":10000,"vw":7.773446},{"c":7.78,"h":7.78,"l":7.75,"n":11,"o":7.76,"t":"2026-10-19T10:20:00Z","v":7614,"vw":7.756042},{"c":7.768,"h":7.768,"l":7.768,"n":1,"o":7.768,"t":"2026-10-19T10:25:00Z","v":400,"vw":7.768},{"c":7.7,"h":7.72,"l":7.7,"n":13,"o":7.72,"t":"2026-10-19T10:35:00Z","v":3410,"vw":7.716129},{"c":7.76,"h":7.76,"l":7.72,"n":18,"o":7.72,"t":"2026-10-19T10:40:00Z","v":6560,"vw":7.752366},{"c":7.74,"h":7.75,"l":7.73,"n":19,"o":7.75,"t":"2026-10-19T10:45:00Z","v":12903,"vw":7.746119},{"c":7.75,"h":7.77,"l":7.73,"n":27,"o":7.7337,"t":"2026-10-19T10:50:00Z","v":11951,"vw":7.739323},{"c":7.7411,"h":7.76,"l":7.7411,"n":19,"o":7.75,"t":"2026-10-19T10:55:00Z","v":6377,"vw":7.753525},{"c":7.82,"h":7.84,"l":7.75,"n":58,"o":7.75,"t":"2026-10-19T11:00:00Z","v":15831,"vw":7.815902},{"c":7.804,"h":7.8396,"l":7.804,"n":9,"o":7.82,"t":"2026-10-19T11:05:00Z","v":4581,"vw":7.824149},{"c":7.8397,"h":7.8397,"l":7.83,"n":4,"o":7.83,"t":"2026-10-19T11:10:00Z","v":376,"vw":7.832771},{"c":7.8,"h":7.82,"l":7.8,"n":7,"o":7.82,"t":"2026-10-19T11:15:00Z","v":2686,"vw":7.809213},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-19T11:20:00Z","v":1943,"vw":7.8},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-19T11:25:00Z","v":500,"vw":7.78},{"c":7.79,"h":7.8,"l":7.79,"n":6,"o":7.8,"t":"2026-10-19T11:35:00Z","v":1750,"vw":7.797143},{"c":7.7859,"h":7.7859,"l":7.77,"n":3,"o":7.77,"t":"2026-10-19T11:40:00Z","v":355,"vw":7.776264},{"c":7.79,"h":7.79,"l":7.77,"n":17,"o":7.77,"t":"2026-10-19T11:45:00Z","v":8742,"vw":7.78342},{"c":7.78,"h":7.79,"l":7.7738,"n":22,"o":7.79,"t":"2026-10-19T11:50:00Z","v":8103,"vw":7.782413},{"c":7.78,"h":7.78,"l":7.77,"n":13,"o":7.77,"t":"2026-10-19T11:55:00Z","v":3210,"vw":7.77512},{"c":7.7701,"h":7.78,"l":7.7701,"n":5,"o":7.78,"t":"2026-10-19T12:00:00Z","v":1190,"vw":7.778835},{"c":7.77,"h":7.78,"l":7.77,"n":7,"o":7.77,"t":"2026-10-19T12:05:00Z","v":2479,"vw":7.778163},{"c":7.72,"h":7.78,"l":7.72,"n":19,"o":7.775,"t":"2026-10-19T12:10:00Z","v":9810,"vw":7.760986},{"c":7.724,"h":7.724,"l":7.72,"n":13,"o":7.72,"t":"2026-10-19T12:15:00Z","v":4334,"vw":7.721893},{"c":7.74,"h":7.74,"l":7.74,"n":11,"o":7.74,"t":"2026-10-19T12:20:00Z","v":2391,"vw":7.74},{"c":7.7207,"h":7.73,"l":7.7207,"n":16,"o":7.73,"t":"2026-10-19T12:25:00Z","v":3428,"vw":7.729444},{"c":7.74,"h":7.74,"l":7.73,"n":23,"o":7.73,"t":"2026-10-19T12:35:00Z","v":7164,"vw":7.730402},{"c":7.74,"h":7.7431,"l":7.74,"n":2,"o":7.7431,"t":"2026-10-19T12:40:00Z","v":2585,"vw":7.7406},{"c":7.75,"h":7.77,"l":7.75,"n":17,"o":7.77,"t":"2026-10-19T12:45:00Z","v":7561,"vw":7.763914},{"c":7.7226,"h":7.74,"l":7.72,"n":14,"o":7.74,"t":"2026-10-19T12:50:00Z","v":3665,"vw":7.731973},{"c":7.72,"h":7.74,"l":7.72,"n":18,"o":7.73,"t":"2026-10-19T12:55:00Z","v":5544,"vw":7.73254},{"c":7.76,"h":7.76,"l":7.73,"n":23,"o":7.73,"t":"2026-10-19T13:00:00Z","v":6764,"vw":7.741633},{"c":7.73,"h":7.77,"l":7.72,"n":36,"o":7.76,"t":"2026-10-19T13:05:00Z","v":8779,"vw":7.749555},{"c":7.76,"h":7.76,"l":7.72,"n":9,"o":7.7201,"t":"2026-10-19T13:10:00Z","v":2859,"vw":7.743335},{"c":7.78,"h":7.78,"l":7.75,"n":19,"o":7.75,"t":"2026-10-19T13:15:00Z","v":4368,"vw":7.75723},{"c":7.8,"h":7.8,"l":7.7706,"n":19,"o":7.7724,"t":"2026-10-19T13:20:00Z","v":2933,"vw":7.785846},{"c":7.71,"h":7.85,"l":7.7,"n":58,"o":7.84,"t":"2026-10-19T13:25:00Z","v":15817,"vw":7.810102},{"c":7.34,"h":7.78,"l":7.34,"n":354,"o":7.72,"t":"2026-10-19T13:30:00Z","v":187249,"vw":7.594521},{"c":7.44,"h":7.47,"l":7.33,"n":370,"o":7.339,"t":"2026-10-19T13:35:00Z","v":136356,"vw":7.392079},{"c":7.41,"h":7.45,"l":7.3,"n":386,"o":7.43,"t":"2026-10-19T13:40:00Z","v":232948,"vw":7.372708},{"c":7.425,"h":7.485,"l":7.36,"n":231,"o":7.4,"t":"2026-10-19T13:45:00Z","v":70494,"vw":7.427685},{"c":7.37,"h":7.42,"l":7.34,"n":204,"o":7.42,"t":"2026-10-19T13:50:00Z","v":121677,"vw":7.368211},{"c":7.425,"h":7.435,"l":7.34,"n":172,"o":7.37,"t":"2026-10-19T13:55:00Z","v":104342,"vw":7.380915},{"c":7.3499,"h":7.4287,"l":7.345,"n":145,"o":7.42,"t":"2026-10-19T14:00:00Z","v":73353,"vw":7.37902},{"c":7.38,"h":7.3884,"l":7.345,"n":113,"o":7.35,"t":"2026-10-19T14:05:00Z","v":74389,"vw":7.368017},{"c":7.2701,"h":7.3842,"l":7.27,"n":173,"o":7.3842,"t":"2026-10-19T14:10:00Z","v":196684,"vw":7.303561},{"c":7.23,"h":7.27,"l":7.19,"n":209,"o":7.26,"t":"2026-10-19T14:15:00Z","v":154192,"vw":7.224724},{"c":7.18,"h":7.2401,"l":7.1601,"n":199,"o":7.24,"t":"2026-10-19T14:20:00Z","v":283966,"vw":7.216316},{"c":7.12,"h":7.19,"l":7.11,"n":129,"o":7.1616,"t":"2026-10-19T14:25:00Z","v":123708,"vw":7.149683},{"c":7.175,"h":7.2055,"l":7.115,"n":154,"o":7.115,"t":"2026-10-19T14:30:00Z","v":227552,"vw":7.190867},{"c":7.18,"h":7.1898,"l":7.15,"n":84,"o":7.16,"t":"2026-10-19T14:35:00Z","v":59788,"vw":7.174896},{"c":7.15,"h":7.17,"l":7.13,"n":84,"o":7.17,"t":"2026-10-19T14:40:00Z","v":36905,"vw":7.146676},{"c":7.1,"h":7.145,"l":7.085,"n":111,"o":7.14,"t":"2026-10-19T14:45:00Z","v":94451,"vw":7.10961},{"c":7.065,"h":7.0971,"l":7.0501,"n":90,"o":7.0971,"t":"2026-10-19T14:50:00Z","v":43036,"vw":7.068633},{"c":7.05,"h":7.07,"l":7.005,"n":175,"o":7.065,"t":"2026-10-19T14:55:00Z","v":135597,"vw":7.041146},{"c":7.07,"h":7.08,"l":7,"n":201,"o":7.04,"t":"2026-10-19T15:00:00Z","v":226004,"vw":7.037277},{"c":7.06,"h":7.0851,"l":7.0572,"n":100,"o":7.07,"t":"2026-10-19T15:05:00Z","v":87764,"vw":7.072823},{"c":7.0398,"h":7.06,"l":7.03,"n":81,"o":7.06,"t":"2026-10-19T15:10:00Z","v":45864,"vw":7.046143},{"c":7.0429,"h":7.05,"l":7.03,"n":47,"o":7.035,"t":"2026-10-19T15:15:00Z","v":37702,"vw":7.03921},{"c":7.0001,"h":7.07,"l":7,"n":107,"o":7.0451,"t":"2026-10-19T15:20:00Z","v":116200,"vw":7.031702},{"c":6.98,"h":7.0101,"l":6.979,"n":159,"o":7,"t":"2026-10-19T15:25:00Z","v":203742,"vw":6.990761},{"c":6.95,"h":6.98,"l":6.94,"n":84,"o":6.97,"t":"2026-10-19T15:30:00Z","v":42781,"vw":6.961635},{"c":6.92,"h":6.9538,"l":6.9087,"n":174,"o":6.9471,"t":"2026-10-19T15:35:00Z","v":242010,"vw":6.926713},{"c":6.8899,"h":6.9299,"l":6.87,"n":182,"o":6.9299,"t":"2026-10-19T15:40:00Z","v":218383,"vw":6.888474},{"c":6.9247,"h":6.94,"l":6.89,"n":67,"o":6.892,"t":"2026-10-19T15:45:00Z","v":74829,"vw":6.912652},{"c":6.8999,"h":6.9401,"l":6.89,"n":52,"o":6.9201,"t":"2026-10-19T15:50:00Z","v":54011,"vw":6.919995},{"c":6.905,"h":6.905,"l":6.875,"n":83,"o":6.8985,"t":"2026-10-19T15:55:00Z","v":42342,"vw":6.884665},{"c":6.975,"h":6.985,"l":6.8997,"n":68,"o":6.905,"t":"2026-10-19T16:00:00Z","v":101968,"vw":6.976374},{"c":6.955,"h":6.98,"l":6.95,"n":73,"o":6.9699,"t":"2026-10-19T16:05:00Z","v":51955,"vw":6.965193},{"c":6.945,"h":6.9599,"l":6.9401,"n":59,"o":6.9501,"t":"2026-10-19T16:10:00Z","v":69093,"vw":6.949753},{"c":6.9498,"h":6.955,"l":6.9301,"n":70,"o":6.9399,"t":"2026-10-19T16:15:00Z","v":92985,"vw":6.940877},{"c":6.975,"h":6.975,"l":6.9429,"n":48,"o":6.9491,"t":"2026-10-19T16:20:00Z","v":38911,"vw":6.963456},{"c":7.02,"h":7.02,"l":6.98,"n":64,"o":6.98,"t":"2026-10-19T16:25:00Z","v":98265,"vw":7.003644},{"c":6.99,"h":7.0209,"l":6.985,"n":43,"o":7.0101,"t":"2026-10-19T16:30:00Z","v":53957,"vw":7.002942},{"c":6.995,"h":7,"l":6.9794,"n":44,"o":6.9895,"t":"2026-10-19T16:35:00Z","v":51908,"vw":6.991955},{"c":7.009,"h":7.009,"l":6.98,"n":21,"o":6.9986,"t":"2026-10-19T16:40:00Z","v":10359,"vw":6.986226},{"c":7.016,"h":7.03,"l":7,"n":31,"o":7,"t":"2026-10-19T16:45:00Z","v":33184,"vw":7.019507},{"c":7.03,"h":7.0301,"l":7.005,"n":35,"o":7.01,"t":"2026-10-19T16:50:00Z","v":35086,"vw":7.019192},{"c":7.049,"h":7.06,"l":7.025,"n":61,"o":7.03,"t":"2026-10-19T16:55:00Z","v":62179,"vw":7.037748},{"c":7.055,"h":7.09,"l":7.0415,"n":144,"o":7.0415,"t":"2026-10-19T17:00:00Z","v":202061,"vw":7.068501},{"c":7.06,"h":7.0601,"l":7.04,"n":46,"o":7.045,"t":"2026-10-19T17:05:00Z","v":36180,"vw":7.052806},{"c":7,"h":7.0685,"l":7,"n":33,"o":7.0685,"t":"2026-10-19T17:10:00Z","v":49006,"vw":7.042573},{"c":7.005,"h":7.01,"l":6.9829,"n":26,"o":7.0013,"t":"2026-10-19T17:15:00Z","v":14764,"vw":6.995865},{"c":7.0171,"h":7.025,"l":7.0001,"n":34,"o":7.005,"t":"2026-10-19T17:20:00Z","v":31283,"vw":7.011125},{"c":6.98,"h":7.015,"l":6.9793,"n":25,"o":7.015,"t":"2026-10-19T17:25:00Z","v":12995,"vw":6.999177},{"c":6.985,"h":7,"l":6.985,"n":44,"o":6.995,"t":"2026-10-19T17:30:00Z","v":10530,"vw":6.991168},{"c":6.9501,"h":6.9901,"l":6.9501,"n":23,"o":6.99,"t":"2026-10-19T17:35:00Z","v":24102,"vw":6.983386},{"c":6.9498,"h":6.97,"l":6.9403,"n":67,"o":6.955,"t":"2026-10-19T17:40:00Z","v":66553,"vw":6.954387},{"c":7.0051,"h":7.01,"l":6.95,"n":77,"o":6.95,"t":"2026-10-19T17:45:00Z","v":93530,"vw":6.990868},{"c":7.009,"h":7.02,"l":7,"n":109,"o":7.0099,"t":"2026-10-19T17:50:00Z","v":168329,"vw":7.006086},{"c":7,"h":7.01,"l":6.98,"n":59,"o":7.005,"t":"2026-10-19T17:55:00Z","v":75537,"vw":6.990181},{"c":7.0514,"h":7.0796,"l":7.0184,"n":93,"o":7.02,"t":"2026-10-19T18:00:00Z","v":191641,"vw":7.041201},{"c":7.1,"h":7.1,"l":7.06,"n":53,"o":7.06,"t":"2026-10-19T18:05:00Z","v":62006,"vw":7.07916},{"c":7.101,"h":7.11,"l":7.085,"n":44,"o":7.095,"t":"2026-10-19T18:10:00Z","v":64744,"vw":7.099074},{"c":7.08,"h":7.1099,"l":7.08,"n":63,"o":7.1099,"t":"2026-10-19T18:15:00Z","v":63563,"vw":7.095445},{"c":7.095,"h":7.095,"l":7.08,"n":10,"o":7.09,"t":"2026-10-19T18:20:00Z","v":12643,"vw":7.091195},{"c":7.1295,"h":7.1399,"l":7.095,"n":46,"o":7.095,"t":"2026-10-19T18:25:00Z","v":36962,"vw":7.118367},{"c":7.13,"h":7.1399,"l":7.115,"n":35,"o":7.1269,"t":"2026-10-19T18:30:00Z","v":41508,"vw":7.129845},{"c":7.11,"h":7.1497,"l":7.1099,"n":36,"o":7.145,"t":"2026-10-19T18:35:00Z","v":84910,"vw":7.126254},{"c":7.1137,"h":7.12,"l":7.1,"n":24,"o":7.12,"t":"2026-10-19T18:40:00Z","v":49112,"vw":7.11163},{"c":7.11,"h":7.1135,"l":7.0961,"n":28,"o":7.1,"t":"2026-10-19T18:45:00Z","v":43659,"vw":7.100253},{"c":7.0937,"h":7.11,"l":7.08,"n":30,"o":7.1099,"t":"2026-10-19T18:50:00Z","v":33596,"vw":7.091789},{"c":7.09,"h":7.0918,"l":7.07,"n":15,"o":7.09,"t":"2026-10-19T18:55:00Z","v":20917,"vw":7.076966},{"c":7.0451,"h":7.08,"l":7.0451,"n":25,"o":7.08,"t":"2026-10-19T19:00:00Z","v":26638,"vw":7.064085},{"c":7.0501,"h":7.0585,"l":7.04,"n":49,"o":7.0422,"t":"2026-10-19T19:05:00Z","v":105853,"vw":7.044309},{"c":7.085,"h":7.0885,"l":7.0492,"n":23,"o":7.055,"t":"2026-10-19T19:10:00Z","v":15073,"vw":7.069972},{"c":7.09,"h":7.095,"l":7.0811,"n":21,"o":7.09,"t":"2026-10-19T19:15:00Z","v":9073,"vw":7.090809},{"c":7.08,"h":7.1,"l":7.08,"n":22,"o":7.0897,"t":"2026-10-19T19:20:00Z","v":3159,"vw":7.093913},{"c":7.105,"h":7.105,"l":7.071,"n":23,"o":7.071,"t":"2026-10-19T19:25:00Z","v":28451,"vw":7.091149},{"c":7.085,"h":7.1,"l":7.0738,"n":24,"o":7.1,"t":"2026-10-19T19:30:00Z","v":10828,"vw":7.081904},{"c":7.07,"h":7.09,"l":7.065,"n":24,"o":7.09,"t":"2026-10-19T19:35:00Z","v":16045,"vw":7.081003},{"c":7.0499,"h":7.085,"l":7.0499,"n":38,"o":7.08,"t":"2026-10-19T19:40:00Z","v":23139,"vw":7.067713},{"c":7.071,"h":7.0801,"l":7.0417,"n":44,"o":7.05,"t":"2026-10-19T19:45:00Z","v":31936,"vw":7.062006},{"c":7.11,"h":7.14,"l":7.09,"n":73,"o":7.1,"t":"2026-10-19T19:50:00Z","v":67368,"vw":7.121837},{"c":7.11,"h":7.115,"l":7.1,"n":101,"o":7.11,"t":"2026-10-19T19:55:00Z","v":88708,"vw":7.107202},{"c":7.1046,"h":7.12,"l":7.1,"n":4,"o":7.1,"t":"2026-10-19T20:00:00Z","v":5512,"vw":7.100839},{"c":7.09,"h":7.1015,"l":7.09,"n":5,"o":7.1015,"t":"2026-10-19T20:05:00Z","v":2725,"vw":7.100154},{"c":7.08,"h":7.08,"l":7.075,"n":5,"o":7.075,"t":"2026-10-19T20:10:00Z","v":388,"vw":7.076762},{"c":7.0803,"h":7.0803,"l":7.0802,"n":2,"o":7.0802,"t":"2026-10-19T20:20:00Z","v":2000,"vw":7.08025},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-19T20:25:00Z","v":172,"vw":7.1},{"c":7.1099,"h":7.1099,"l":7.1099,"n":1,"o":7.1099,"t":"2026-10-19T20:40:00Z","v":100,"vw":7.1099},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-19T20:45:00Z","v":150,"vw":7.09},{"c":7.108,"h":7.108,"l":7.108,"n":1,"o":7.108,"t":"2026-10-19T20:50:00Z","v":350,"vw":7.108},{"c":7.084,"h":7.09,"l":7.084,"n":2,"o":7.09,"t":"2026-10-19T21:00:00Z","v":1000,"vw":7.0858},{"c":7.08,"h":7.081,"l":7.08,"n":15,"o":7.081,"t":"2026-10-19T21:05:00Z","v":43954,"vw":7.080268},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T21:10:00Z","v":136,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T21:15:00Z","v":10400,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-19T21:30:00Z","v":200,"vw":7.09},{"c":7.0904,"h":7.0904,"l":7.0904,"n":1,"o":7.0904,"t":"2026-10-19T21:50:00Z","v":230,"vw":7.0904},{"c":7.0999,"h":7.0999,"l":7.0999,"n":1,"o":7.0999,"t":"2026-10-19T22:00:00Z","v":100,"vw":7.0999},{"c":7.0994,"h":7.0994,"l":7.0994,"n":1,"o":7.0994,"t":"2026-10-19T22:10:00Z","v":893,"vw":7.0994},{"c":7.08,"h":7.09,"l":7.075,"n":18,"o":7.09,"t":"2026-10-19T22:15:00Z","v":10765,"vw":7.082056},{"c":7.0899,"h":7.0899,"l":7.0899,"n":1,"o":7.0899,"t":"2026-10-19T22:45:00Z","v":300,"vw":7.0899},{"c":7.082,"h":7.082,"l":7.0805,"n":22,"o":7.0805,"t":"2026-10-19T22:50:00Z","v":3033,"vw":7.081781},{"c":7.09,"h":7.0997,"l":7.0805,"n":3,"o":7.0805,"t":"2026-10-19T23:00:00Z","v":1200,"vw":7.082892},{"c":7.0909,"h":7.0909,"l":7.0909,"n":1,"o":7.0909,"t":"2026-10-19T23:20:00Z","v":4000,"vw":7.0909},{"c":7.09,"h":7.0998,"l":7.09,"n":3,"o":7.0998,"t":"2026-10-19T23:40:00Z","v":902,"vw":7.092178},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-19T23:55:00Z","v":430,"vw":7.09},{"c":7.09,"h":7.18,"l":7.09,"n":63,"o":7.13,"t":"2026-10-20T08:00:00Z","v":24427,"vw":7.127034},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-20T08:05:00Z","v":100,"vw":7.15},{"c":7.178,"h":7.178,"l":7.17,"n":2,"o":7.17,"t":"2026-10-20T08:10:00Z","v":490,"vw":7.173918},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-20T08:15:00Z","v":500,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-20T08:25:00Z","v":600,"vw":7.16},{"c":7.14,"h":7.14,"l":7.14,"n":12,"o":7.14,"t":"2026-10-20T08:30:00Z","v":1324,"vw":7.14},{"c":7.12,"h":7.14,"l":7.12,"n":11,"o":7.13,"t":"2026-10-20T08:35:00Z","v":6526,"vw":7.127822},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-20T08:50:00Z","v":700,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-20T08:55:00Z","v":5700,"vw":7.17},{"c":7.18,"h":7.18,"l":7.17,"n":15,"o":7.17,"t":"2026-10-20T09:00:00Z","v":3750,"vw":7.171333},{"c":7.22,"h":7.22,"l":7.19,"n":10,"o":7.19,"t":"2026-10-20T09:05:00Z","v":2075,"vw":7.206053},{"c":7.2,"h":7.22,"l":7.2,"n":13,"o":7.22,"t":"2026-10-20T09:15:00Z","v":5681,"vw":7.20977},{"c":7.199,"h":7.199,"l":7.19,"n":4,"o":7.19,"t":"2026-10-20T09:20:00Z","v":457,"vw":7.194},{"c":7.17,"h":7.19,"l":7.17,"n":7,"o":7.19,"t":"2026-10-20T09:25:00Z","v":3019,"vw":7.187461},{"c":7.18,"h":7.18,"l":7.18,"n":8,"o":7.18,"t":"2026-10-20T09:30:00Z","v":4712,"vw":7.18},{"c":7.1798,"h":7.18,"l":7.1798,"n":4,"o":7.18,"t":"2026-10-20T09:35:00Z","v":3277,"vw":7.17986},{"c":7.2,"h":7.2,"l":7.19,"n":6,"o":7.19,"t":"2026-10-20T09:40:00Z","v":4800,"vw":7.199427},{"c":7.21,"h":7.21,"l":7.2,"n":5,"o":7.2,"t":"2026-10-20T09:45:00Z","v":1100,"vw":7.209091},{"c":7.2,"h":7.21,"l":7.2,"n":4,"o":7.21,"t":"2026-10-20T09:50:00Z","v":2976,"vw":7.202653},{"c":7.1993,"h":7.1993,"l":7.1993,"n":1,"o":7.1993,"t":"2026-10-20T09:55:00Z","v":1369,"vw":7.1993},{"c":7.22,"h":7.22,"l":7.2,"n":34,"o":7.2,"t":"2026-10-20T10:00:00Z","v":18422,"vw":7.214401},{"c":7.23,"h":7.24,"l":7.23,"n":8,"o":7.23,"t":"2026-10-20T10:05:00Z","v":4815,"vw":7.231142},{"c":7.21,"h":7.22,"l":7.21,"n":5,"o":7.22,"t":"2026-10-20T10:10:00Z","v":3650,"vw":7.21274},{"c":7.2091,"h":7.2091,"l":7.2091,"n":2,"o":7.2091,"t":"2026-10-20T10:15:00Z","v":110,"vw":7.2091},{"c":7.2,"h":7.2003,"l":7.2,"n":25,"o":7.2,"t":"2026-10-20T10:20:00Z","v":9953,"vw":7.200037},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-20T10:30:00Z","v":2001,"vw":7.22},{"c":7.22,"h":7.22,"l":7.2194,"n":6,"o":7.2194,"t":"2026-10-20T10:35:00Z","v":1654,"vw":7.219889},{"c":7.24,"h":7.24,"l":7.23,"n":2,"o":7.23,"t":"2026-10-20T10:40:00Z","v":645,"vw":7.232946},{"c":7.2299,"h":7.2382,"l":7.2299,"n":7,"o":7.23,"t":"2026-10-20T10:45:00Z","v":5400,"vw":7.233035},{"c":7.23,"h":7.23,"l":7.22,"n":4,"o":7.22,"t":"2026-10-20T10:55:00Z","v":6000,"vw":7.2205},{"c":7.23,"h":7.24,"l":7.21,"n":30,"o":7.22,"t":"2026-10-20T11:00:00Z","v":11923,"vw":7.230792},{"c":7.27,"h":7.27,"l":7.249,"n":28,"o":7.25,"t":"2026-10-20T11:05:00Z","v":9859,"vw":7.253269},{"c":7.2317,"h":7.27,"l":7.2317,"n":8,"o":7.2681,"t":"2026-10-20T11:10:00Z","v":3885,"vw":7.267694},{"c":7.24,"h":7.24,"l":7.24,"n":13,"o":7.24,"t":"2026-10-20T11:15:00Z","v":10000,"vw":7.24},{"c":7.23,"h":7.24,"l":7.23,"n":20,"o":7.24,"t":"2026-10-20T11:20:00Z","v":10463,"vw":7.230437},{"c":7.23,"h":7.23,"l":7.21,"n":13,"o":7.2273,"t":"2026-10-20T11:30:00Z","v":19684,"vw":7.22201},{"c":7.22,"h":7.22,"l":7.22,"n":8,"o":7.22,"t":"2026-10-20T11:35:00Z","v":1000,"vw":7.22},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-20T11:40:00Z","v":501,"vw":7.2},{"c":7.21,"h":7.21,"l":7.2066,"n":3,"o":7.2098,"t":"2026-10-20T11:45:00Z","v":3400,"vw":7.209882},{"c":7.21,"h":7.2259,"l":7.21,"n":12,"o":7.22,"t":"2026-10-20T11:50:00Z","v":2968,"vw":7.217924},{"c":7.21,"h":7.22,"l":7.21,"n":2,"o":7.22,"t":"2026-10-20T11:55:00Z","v":415,"vw":7.21759},{"c":7.22,"h":7.26,"l":7.22,"n":32,"o":7.23,"t":"2026-10-20T12:00:00Z","v":13418,"vw":7.246625},{"c":7.2394,"h":7.24,"l":7.2394,"n":4,"o":7.2394,"t":"2026-10-20T12:05:00Z","v":2672,"vw":7.239737},{"c":7.21,"h":7.23,"l":7.1901,"n":3,"o":7.23,"t":"2026-10-20T12:10:00Z","v":3900,"vw":7.201862},{"c":7.21,"h":7.21,"l":7.21,"n":6,"o":7.21,"t":"2026-10-20T12:15:00Z","v":2235,"vw":7.21},{"c":7.23,"h":7.23,"l":7.22,"n":3,"o":7.22,"t":"2026-10-20T12:20:00Z","v":1144,"vw":7.223007},{"c":7.22,"h":7.22,"l":7.22,"n":4,"o":7.22,"t":"2026-10-20T12:25:00Z","v":780,"vw":7.22},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-20T12:30:00Z","v":6100,"vw":7.25},{"c":7.2,"h":7.25,"l":7.2,"n":14,"o":7.25,"t":"2026-10-20T12:35:00Z","v":8745,"vw":7.236862},{"c":7.18,"h":7.2,"l":7.18,"n":13,"o":7.2,"t":"2026-10-20T12:40:00Z","v":7983,"vw":7.190312},{"c":7.1736,"h":7.19,"l":7.1736,"n":7,"o":7.19,"t":"2026-10-20T12:45:00Z","v":3219,"vw":7.181529},{"c":7.19,"h":7.19,"l":7.18,"n":9,"o":7.18,"t":"2026-10-20T12:50:00Z","v":4561,"vw":7.186711},{"c":7.2,"h":7.2,"l":7.19,"n":11,"o":7.19,"t":"2026-10-20T12:55:00Z","v":4910,"vw":7.194488},{"c":7.21,"h":7.22,"l":7.2,"n":18,"o":7.2,"t":"2026-10-20T13:00:00Z","v":9897,"vw":7.210624},{"c":7.18,"h":7.21,"l":7.18,"n":8,"o":7.21,"t":"2026-10-20T13:05:00Z","v":6713,"vw":7.207141},{"c":7.1996,"h":7.1996,"l":7.1996,"n":1,"o":7.1996,"t":"2026-10-20T13:10:00Z","v":200,"vw":7.1996},{"c":7.2,"h":7.2,"l":7.19,"n":8,"o":7.19,"t":"2026-10-20T13:15:00Z","v":1608,"vw":7.198793},{"c":7.2,"h":7.2,"l":7.19,"n":6,"o":7.2,"t":"2026-10-20T13:20:00Z","v":425,"vw":7.195},{"c":7.26,"h":7.26,"l":7.2,"n":50,"o":7.2,"t":"2026-10-20T13:25:00Z","v":64280,"vw":7.244361},{"c":7.28,"h":7.365,"l":7.18,"n":357,"o":7.255,"t":"2026-10-20T13:30:00Z","v":168156,"vw":7.26258},{"c":7.25,"h":7.375,"l":7.21,"n":312,"o":7.3001,"t":"2026-10-20T13:35:00Z","v":137904,"vw":7.300558},{"c":7.43,"h":7.45,"l":7.2736,"n":236,"o":7.2736,"t":"2026-10-20T13:40:00Z","v":157966,"vw":7.403704},{"c":7.2603,"h":7.42,"l":7.2603,"n":281,"o":7.41,"t":"2026-10-20T13:45:00Z","v":119336,"vw":7.377855},{"c":7.3,"h":7.32,"l":7.2499,"n":143,"o":7.265,"t":"2026-10-20T13:50:00Z","v":59160,"vw":7.281282},{"c":7.21,"h":7.3,"l":7.19,"n":158,"o":7.3,"t":"2026-10-20T13:55:00Z","v":57735,"vw":7.23176},{"c":7.22,"h":7.2285,"l":7.1601,"n":236,"o":7.21,"t":"2026-10-20T14:00:00Z","v":124277,"vw":7.204138},{"c":7.1499,"h":7.23,"l":7.14,"n":292,"o":7.23,"t":"2026-10-20T14:05:00Z","v":152620,"vw":7.156361},{"c":7.1399,"h":7.15,"l":7.12,"n":261,"o":7.1498,"t":"2026-10-20T14:10:00Z","v":147851,"vw":7.140547},{"c":7.06,"h":7.14,"l":7.06,"n":190,"o":7.14,"t":"2026-10-20T14:15:00Z","v":147166,"vw":7.096187},{"c":7.0698,"h":7.09,"l":7.0505,"n":118,"o":7.061,"t":"2026-10-20T14:20:00Z","v":102110,"vw":7.064395},{"c":7.0401,"h":7.0898,"l":7.0401,"n":103,"o":7.065,"t":"2026-10-20T14:25:00Z","v":99801,"vw":7.056077},{"c":7.035,"h":7.07,"l":7.02,"n":130,"o":7.04,"t":"2026-10-20T14:30:00Z","v":175649,"vw":7.053786},{"c":7,"h":7.0399,"l":6.991,"n":197,"o":7.0392,"t":"2026-10-20T14:35:00Z","v":239366,"vw":7.020163},{"c":7.02,"h":7.02,"l":6.975,"n":97,"o":7,"t":"2026-10-20T14:40:00Z","v":67336,"vw":6.99057},{"c":7.02,"h":7.025,"l":7.0099,"n":47,"o":7.0236,"t":"2026-10-20T14:45:00Z","v":69039,"vw":7.015041},{"c":7.005,"h":7.045,"l":7.0001,"n":74,"o":7.025,"t":"2026-10-20T14:50:00Z","v":74765,"vw":7.013609},{"c":7.0299,"h":7.03,"l":6.97,"n":68,"o":7.0013,"t":"2026-10-20T14:55:00Z","v":78178,"vw":7.002151},{"c":7.0686,"h":7.07,"l":7.02,"n":54,"o":7.03,"t":"2026-10-20T15:00:00Z","v":25907,"vw":7.054137},{"c":7.04,"h":7.0692,"l":7.035,"n":38,"o":7.0599,"t":"2026-10-20T15:05:00Z","v":17760,"vw":7.053254},{"c":7.0698,"h":7.105,"l":7.04,"n":72,"o":7.045,"t":"2026-10-20T15:10:00Z","v":45786,"vw":7.085306},{"c":7.06,"h":7.08,"l":7.0505,"n":38,"o":7.0671,"t":"2026-10-20T15:15:00Z","v":25425,"vw":7.067949},{"c":7.0778,"h":7.0882,"l":7.0516,"n":25,"o":7.07,"t":"2026-10-20T15:20:00Z","v":15495,"vw":7.066999},{"c":7.0794,"h":7.0801,"l":7.0667,"n":23,"o":7.0801,"t":"2026-10-20T15:25:00Z","v":56431,"vw":7.078903},{"c":7.075,"h":7.0899,"l":7.07,"n":22,"o":7.075,"t":"2026-10-20T15:30:00Z","v":12201,"vw":7.081383},{"c":7.1,"h":7.108,"l":7.0793,"n":36,"o":7.0793,"t":"2026-10-20T15:35:00Z","v":33084,"vw":7.098273},{"c":7.0797,"h":7.095,"l":7.06,"n":24,"o":7.09,"t":"2026-10-20T15:40:00Z","v":29927,"vw":7.068099},{"c":7.06,"h":7.0899,"l":7.045,"n":39,"o":7.0899,"t":"2026-10-20T15:45:00Z","v":25785,"vw":7.057162},{"c":7.06,"h":7.06,"l":7.055,"n":18,"o":7.0599,"t":"2026-10-20T15:50:00Z","v":11947,"vw":7.05881},{"c":7.0502,"h":7.08,"l":7.05,"n":27,"o":7.05,"t":"2026-10-20T15:55:00Z","v":31010,"vw":7.064181},{"c":7.06,"h":7.06,"l":7.045,"n":22,"o":7.05,"t":"2026-10-20T16:00:00Z","v":25566,"vw":7.054584},{"c":7.07,"h":7.07,"l":7.05,"n":24,"o":7.0501,"t":"2026-10-20T16:05:00Z","v":8986,"vw":7.051537},{"c":7.075,"h":7.085,"l":7.0612,"n":17,"o":7.0612,"t":"2026-10-20T16:10:00Z","v":16366,"vw":7.070567},{"c":7.0799,"h":7.08,"l":7.065,"n":15,"o":7.0699,"t":"2026-10-20T16:15:00Z","v":5520,"vw":7.075079},{"c":7.0898,"h":7.09,"l":7.0786,"n":17,"o":7.0801,"t":"2026-10-20T16:20:00Z","v":13893,"vw":7.086177},{"c":7.06,"h":7.08,"l":7.06,"n":18,"o":7.08,"t":"2026-10-20T16:25:00Z","v":11520,"vw":7.076949},{"c":7.07,"h":7.07,"l":7.0614,"n":26,"o":7.065,"t":"2026-10-20T16:30:00Z","v":15041,"vw":7.069383},{"c":7.05,"h":7.0615,"l":7.05,"n":11,"o":7.0601,"t":"2026-10-20T16:35:00Z","v":13426,"vw":7.058688},{"c":7.04,"h":7.0625,"l":7.03,"n":43,"o":7.0599,"t":"2026-10-20T16:40:00Z","v":54413,"vw":7.048573},{"c":7.055,"h":7.07,"l":7.0399,"n":32,"o":7.04,"t":"2026-10-20T16:45:00Z","v":37327,"vw":7.056639},{"c":7.1079,"h":7.12,"l":7.0738,"n":50,"o":7.0738,"t":"2026-10-20T16:50:00Z","v":66547,"vw":7.096323},{"c":7.1,"h":7.1083,"l":7.0801,"n":54,"o":7.1,"t":"2026-10-20T16:55:00Z","v":51467,"vw":7.090294},{"c":7.0899,"h":7.1084,"l":7.0883,"n":34,"o":7.105,"t":"2026-10-20T17:00:00Z","v":54248,"vw":7.099445},{"c":7.075,"h":7.0801,"l":7.075,"n":19,"o":7.0801,"t":"2026-10-20T17:05:00Z","v":15453,"vw":7.079283},{"c":7.08,"h":7.09,"l":7.075,"n":29,"o":7.08,"t":"2026-10-20T17:10:00Z","v":34781,"vw":7.080227},{"c":7.0771,"h":7.0801,"l":7.065,"n":16,"o":7.0693,"t":"2026-10-20T17:15:00Z","v":6967,"vw":7.072785},{"c":7.0495,"h":7.06,"l":7.045,"n":18,"o":7.06,"t":"2026-10-20T17:20:00Z","v":16035,"vw":7.050264},{"c":7.05,"h":7.05,"l":7.04,"n":9,"o":7.04,"t":"2026-10-20T17:25:00Z","v":4677,"vw":7.045491},{"c":7.035,"h":7.04,"l":7.025,"n":19,"o":7.04,"t":"2026-10-20T17:30:00Z","v":26507,"vw":7.031426},{"c":7.0399,"h":7.0399,"l":7.0299,"n":25,"o":7.03,"t":"2026-10-20T17:35:00Z","v":21192,"vw":7.031109},{"c":7.0415,"h":7.0415,"l":7.04,"n":4,"o":7.04,"t":"2026-10-20T17:40:00Z","v":3651,"vw":7.040863},{"c":7.01,"h":7.0399,"l":7.0003,"n":36,"o":7.0399,"t":"2026-10-20T17:45:00Z","v":27604,"vw":7.017929},{"c":7.0099,"h":7.0199,"l":7.0001,"n":21,"o":7.0199,"t":"2026-10-20T17:50:00Z","v":32556,"vw":7.008356},{"c":7.01,"h":7.0283,"l":7.0001,"n":38,"o":7.01,"t":"2026-10-20T17:55:00Z","v":23308,"vw":7.012864},{"c":7.0099,"h":7.0101,"l":6.99,"n":41,"o":7,"t":"2026-10-20T18:00:00Z","v":21462,"vw":6.999546},{"c":6.99,"h":7,"l":6.985,"n":29,"o":7,"t":"2026-10-20T18:05:00Z","v":17101,"vw":6.989983},{"c":6.99,"h":7.005,"l":6.985,"n":18,"o":7,"t":"2026-10-20T18:10:00Z","v":7186,"vw":6.998577},{"c":7.0174,"h":7.02,"l":6.995,"n":34,"o":6.995,"t":"2026-10-20T18:15:00Z","v":22466,"vw":7.004154},{"c":7.0315,"h":7.0343,"l":7.02,"n":15,"o":7.02,"t":"2026-10-20T18:20:00Z","v":8291,"vw":7.029973},{"c":7.064,"h":7.064,"l":7.025,"n":40,"o":7.0498,"t":"2026-10-20T18:25:00Z","v":39484,"vw":7.042082},{"c":7.09,"h":7.09,"l":7.065,"n":24,"o":7.065,"t":"2026-10-20T18:30:00Z","v":16982,"vw":7.083811},{"c":7.1,"h":7.1099,"l":7.08,"n":33,"o":7.09,"t":"2026-10-20T18:35:00Z","v":35414,"vw":7.096775},{"c":7.12,"h":7.12,"l":7.105,"n":16,"o":7.11,"t":"2026-10-20T18:40:00Z","v":22376,"vw":7.117468},{"c":7.11,"h":7.11,"l":7.095,"n":19,"o":7.1,"t":"2026-10-20T18:45:00Z","v":20630,"vw":7.098765},{"c":7.0985,"h":7.1091,"l":7.0985,"n":14,"o":7.1084,"t":"2026-10-20T18:50:00Z","v":2487,"vw":7.102605},{"c":7.1,"h":7.1,"l":7.085,"n":19,"o":7.09,"t":"2026-10-20T18:55:00Z","v":6618,"vw":7.09576},{"c":7.0905,"h":7.0905,"l":7.085,"n":11,"o":7.09,"t":"2026-10-20T19:00:00Z","v":6221,"vw":7.089939},{"c":7.1,"h":7.1,"l":7.09,"n":28,"o":7.09,"t":"2026-10-20T19:05:00Z","v":43956,"vw":7.091511},{"c":7.13,"h":7.135,"l":7.1,"n":26,"o":7.1,"t":"2026-10-20T19:10:00Z","v":7853,"vw":7.12831},{"c":7.1388,"h":7.15,"l":7.1301,"n":41,"o":7.14,"t":"2026-10-20T19:15:00Z","v":44730,"vw":7.14135},{"c":7.17,"h":7.18,"l":7.1485,"n":88,"o":7.1499,"t":"2026-10-20T19:20:00Z","v":104034,"vw":7.169888},{"c":7.17,"h":7.18,"l":7.1601,"n":34,"o":7.165,"t":"2026-10-20T19:25:00Z","v":14074,"vw":7.170449},{"c":7.1693,"h":7.18,"l":7.16,"n":31,"o":7.17,"t":"2026-10-20T19:30:00Z","v":25643,"vw":7.174674},{"c":7.19,"h":7.19,"l":7.16,"n":28,"o":7.1601,"t":"2026-10-20T19:35:00Z","v":19494,"vw":7.175303},{"c":7.18,"h":7.1996,"l":7.1701,"n":25,"o":7.185,"t":"2026-10-20T19:40:00Z","v":27180,"vw":7.181027},{"c":7.17,"h":7.19,"l":7.17,"n":28,"o":7.1884,"t":"2026-10-20T19:45:00Z","v":14652,"vw":7.183331},{"c":7.17,"h":7.19,"l":7.165,"n":37,"o":7.18,"t":"2026-10-20T19:50:00Z","v":23268,"vw":7.180988},{"c":7.23,"h":7.255,"l":7.18,"n":144,"o":7.18,"t":"2026-10-20T19:55:00Z","v":167625,"vw":7.21987},{"c":7.23,"h":7.23,"l":7.215,"n":5,"o":7.22,"t":"2026-10-20T20:00:00Z","v":6074,"vw":7.222058},{"c":7.17,"h":7.23,"l":7.17,"n":40,"o":7.22,"t":"2026-10-20T20:05:00Z","v":43109,"vw":7.197933},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-20T20:10:00Z","v":500,"vw":7.17},{"c":7.19,"h":7.19,"l":7.1604,"n":7,"o":7.1604,"t":"2026-10-20T20:20:00Z","v":1475,"vw":7.17938},{"c":7.1969,"h":7.2,"l":7.1897,"n":5,"o":7.1897,"t":"2026-10-20T20:25:00Z","v":3800,"vw":7.1969},{"c":7.17,"h":7.19,"l":7.17,"n":3,"o":7.19,"t":"2026-10-20T20:30:00Z","v":1160,"vw":7.172759},{"c":7.1701,"h":7.1701,"l":7.1701,"n":3,"o":7.1701,"t":"2026-10-20T20:35:00Z","v":153,"vw":7.1701},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-20T20:40:00Z","v":227,"vw":7.19},{"c":7.16,"h":7.1701,"l":7.16,"n":6,"o":7.1701,"t":"2026-10-20T20:45:00Z","v":50011,"vw":7.165351},{"c":7.1567,"h":7.1567,"l":7.1567,"n":1,"o":7.1567,"t":"2026-10-20T20:50:00Z","v":250,"vw":7.1567},{"c":7.17,"h":7.17,"l":7.17,"n":5,"o":7.17,"t":"2026-10-20T20:55:00Z","v":275,"vw":7.17},{"c":7.15,"h":7.15,"l":7.15,"n":6,"o":7.15,"t":"2026-10-20T21:00:00Z","v":1679,"vw":7.15},{"c":7.14,"h":7.1601,"l":7.14,"n":4,"o":7.14,"t":"2026-10-20T21:05:00Z","v":5550,"vw":7.140832},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-20T21:25:00Z","v":2000,"vw":7.15},{"c":7.1548,"h":7.16,"l":7.1548,"n":2,"o":7.16,"t":"2026-10-20T21:30:00Z","v":1000,"vw":7.1574},{"c":7.1793,"h":7.1793,"l":7.1453,"n":4,"o":7.16,"t":"2026-10-20T21:35:00Z","v":2062,"vw":7.152069},{"c":7.1456,"h":7.1456,"l":7.1456,"n":1,"o":7.1456,"t":"2026-10-20T21:45:00Z","v":2000,"vw":7.1456},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-20T21:55:00Z","v":199,"vw":7.15},{"c":7.1302,"h":7.14,"l":7.13,"n":5,"o":7.14,"t":"2026-10-20T22:00:00Z","v":4192,"vw":7.131713},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-20T22:05:00Z","v":10886,"vw":7.13},{"c":7.13,"h":7.1315,"l":7.13,"n":23,"o":7.1304,"t":"2026-10-20T22:10:00Z","v":39367,"vw":7.130307},{"c":7.1015,"h":7.13,"l":7.1015,"n":17,"o":7.1101,"t":"2026-10-20T22:15:00Z","v":13593,"vw":7.111051},{"c":7.09,"h":7.1,"l":7.09,"n":9,"o":7.1,"t":"2026-10-20T22:20:00Z","v":19708,"vw":7.097856},{"c":7.08,"h":7.1,"l":7.08,"n":2,"o":7.1,"t":"2026-10-20T22:25:00Z","v":300,"vw":7.086667},{"c":7.0888,"h":7.09,"l":7.07,"n":3,"o":7.07,"t":"2026-10-20T22:30:00Z","v":495,"vw":7.081446},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-20T22:35:00Z","v":260,"vw":7.08},{"c":7.12,"h":7.12,"l":7.12,"n":4,"o":7.12,"t":"2026-10-20T22:40:00Z","v":765,"vw":7.12},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-20T23:00:00Z","v":500,"vw":7.13},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-20T23:05:00Z","v":1000,"vw":7.14},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-20T23:15:00Z","v":406,"vw":7.15},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-20T23:20:00Z","v":100,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-20T23:25:00Z","v":300,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-20T23:30:00Z","v":250,"vw":7.14},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-20T23:40:00Z","v":249,"vw":7.16},{"c":7.15,"h":7.15,"l":7.15,"n":6,"o":7.15,"t":"2026-10-20T23:45:00Z","v":10000,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-20T23:55:00Z","v":256,"vw":7.15},{"c":7.18,"h":7.18,"l":7.13,"n":10,"o":7.13,"t":"2026-10-21T08:00:00Z","v":2213,"vw":7.17513},{"c":7.12,"h":7.12,"l":7.12,"n":4,"o":7.12,"t":"2026-10-21T08:05:00Z","v":600,"vw":7.12},{"c":7.15,"h":7.15,"l":7.15,"n":6,"o":7.15,"t":"2026-10-21T08:15:00Z","v":1546,"vw":7.15},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-21T08:20:00Z","v":500,"vw":7.14},{"c":7.13,"h":7.13,"l":7.13,"n":4,"o":7.13,"t":"2026-10-21T08:25:00Z","v":1201,"vw":7.13},{"c":7.16,"h":7.16,"l":7.13,"n":5,"o":7.13,"t":"2026-10-21T08:30:00Z","v":1643,"vw":7.139284},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-21T08:35:00Z","v":2436,"vw":7.17},{"c":7.191,"h":7.191,"l":7.191,"n":1,"o":7.191,"t":"2026-10-21T08:45:00Z","v":700,"vw":7.191},{"c":7.22,"h":7.22,"l":7.21,"n":6,"o":7.21,"t":"2026-10-21T08:50:00Z","v":3542,"vw":7.21942},{"c":7.24,"h":7.24,"l":7.2386,"n":2,"o":7.2386,"t":"2026-10-21T08:55:00Z","v":217,"vw":7.239245},{"c":7.2302,"h":7.2302,"l":7.2302,"n":2,"o":7.2302,"t":"2026-10-21T09:00:00Z","v":180,"vw":7.2302},{"c":7.23,"h":7.24,"l":7.23,"n":3,"o":7.24,"t":"2026-10-21T09:05:00Z","v":600,"vw":7.233333},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-21T09:25:00Z","v":700,"vw":7.21},{"c":7.18,"h":7.21,"l":7.18,"n":3,"o":7.21,"t":"2026-10-21T09:30:00Z","v":3150,"vw":7.207619},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-21T09:35:00Z","v":1200,"vw":7.19},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-21T09:50:00Z","v":100,"vw":7.21},{"c":7.22,"h":7.22,"l":7.22,"n":6,"o":7.22,"t":"2026-10-21T10:05:00Z","v":2769,"vw":7.22},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-21T10:10:00Z","v":350,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-21T10:15:00Z","v":2406,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-21T10:20:00Z","v":193,"vw":7.23},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-21T10:30:00Z","v":774,"vw":7.2},{"c":7.1794,"h":7.1794,"l":7.1794,"n":1,"o":7.1794,"t":"2026-10-21T10:45:00Z","v":246,"vw":7.1794},{"c":7.18,"h":7.18,"l":7.18,"n":20,"o":7.18,"t":"2026-10-21T11:00:00Z","v":7000,"vw":7.18},{"c":7.19,"h":7.19,"l":7.19,"n":7,"o":7.19,"t":"2026-10-21T11:05:00Z","v":1750,"vw":7.19},{"c":7.2,"h":7.2098,"l":7.2,"n":6,"o":7.2,"t":"2026-10-21T11:10:00Z","v":2739,"vw":7.201239},{"c":7.18,"h":7.2,"l":7.18,"n":2,"o":7.2,"t":"2026-10-21T11:15:00Z","v":2300,"vw":7.182609},{"c":7.2,"h":7.2,"l":7.181,"n":6,"o":7.181,"t":"2026-10-21T11:20:00Z","v":1631,"vw":7.194066},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-21T11:25:00Z","v":280,"vw":7.18},{"c":7.17,"h":7.17,"l":7.15,"n":5,"o":7.16,"t":"2026-10-21T11:30:00Z","v":859,"vw":7.162224},{"c":7.1719,"h":7.18,"l":7.1719,"n":2,"o":7.18,"t":"2026-10-21T11:35:00Z","v":432,"vw":7.175744},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-21T11:40:00Z","v":202,"vw":7.17},{"c":7.1404,"h":7.15,"l":7.1404,"n":2,"o":7.15,"t":"2026-10-21T11:50:00Z","v":541,"vw":7.144677},{"c":7.1685,"h":7.17,"l":7.1685,"n":6,"o":7.17,"t":"2026-10-21T12:00:00Z","v":2206,"vw":7.169931},{"c":7.17,"h":7.17,"l":7.17,"n":4,"o":7.17,"t":"2026-10-21T12:05:00Z","v":1000,"vw":7.17},{"c":7.1896,"h":7.1896,"l":7.1896,"n":1,"o":7.1896,"t":"2026-10-21T12:10:00Z","v":240,"vw":7.1896},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-21T12:15:00Z","v":250,"vw":7.19},{"c":7.17,"h":7.17,"l":7.1506,"n":14,"o":7.1506,"t":"2026-10-21T12:20:00Z","v":5704,"vw":7.169319},{"c":7.18,"h":7.18,"l":7.18,"n":15,"o":7.18,"t":"2026-10-21T12:25:00Z","v":3704,"vw":7.18},{"c":7.17,"h":7.18,"l":7.17,"n":6,"o":7.18,"t":"2026-10-21T12:35:00Z","v":752,"vw":7.174601},{"c":7.1722,"h":7.18,"l":7.17,"n":18,"o":7.18,"t":"2026-10-21T12:55:00Z","v":10333,"vw":7.173832},{"c":7.1631,"h":7.17,"l":7.16,"n":14,"o":7.17,"t":"2026-10-21T13:00:00Z","v":7301,"vw":7.165754},{"c":7.1643,"h":7.1643,"l":7.1606,"n":5,"o":7.1606,"t":"2026-10-21T13:05:00Z","v":5738,"vw":7.163754},{"c":7.2,"h":7.2,"l":7.18,"n":26,"o":7.18,"t":"2026-10-21T13:15:00Z","v":4341,"vw":7.184762},{"c":7.23,"h":7.23,"l":7.1998,"n":13,"o":7.1998,"t":"2026-10-21T13:20:00Z","v":2257,"vw":7.210307},{"c":7.29,"h":7.3387,"l":7.2,"n":56,"o":7.21,"t":"2026-10-21T13:25:00Z","v":43950,"vw":7.275938},{"c":7.15,"h":7.42,"l":7.1498,"n":380,"o":7.29,"t":"2026-10-21T13:30:00Z","v":85001,"vw":7.297393},{"c":6.98,"h":7.145,"l":6.98,"n":330,"o":7.13,"t":"2026-10-21T13:35:00Z","v":77114,"vw":7.054355},{"c":6.96,"h":7.02,"l":6.89,"n":588,"o":7,"t":"2026-10-21T13:40:00Z","v":211020,"vw":6.95074},{"c":6.9202,"h":7.01,"l":6.92,"n":453,"o":6.96,"t":"2026-10-21T13:45:00Z","v":140745,"vw":6.957535},{"c":6.97,"h":6.9798,"l":6.885,"n":301,"o":6.925,"t":"2026-10-21T13:50:00Z","v":150946,"vw":6.921856},{"c":6.955,"h":6.9699,"l":6.9315,"n":167,"o":6.9699,"t":"2026-10-21T13:55:00Z","v":59599,"vw":6.9539},{"c":6.955,"h":6.99,"l":6.94,"n":139,"o":6.96,"t":"2026-10-21T14:00:00Z","v":37258,"vw":6.966054},{"c":6.9413,"h":6.9901,"l":6.9413,"n":143,"o":6.9594,"t":"2026-10-21T14:05:00Z","v":95625,"vw":6.972418},{"c":6.9,"h":6.96,"l":6.895,"n":178,"o":6.95,"t":"2026-10-21T14:10:00Z","v":52500,"vw":6.924758},{"c":6.85,"h":6.91,"l":6.84,"n":241,"o":6.9,"t":"2026-10-21T14:15:00Z","v":122912,"vw":6.867051},{"c":6.865,"h":6.895,"l":6.8315,"n":183,"o":6.845,"t":"2026-10-21T14:20:00Z","v":73156,"vw":6.866475},{"c":6.8671,"h":6.8786,"l":6.8429,"n":96,"o":6.8786,"t":"2026-10-21T14:25:00Z","v":34087,"vw":6.858226},{"c":6.89,"h":6.895,"l":6.8375,"n":166,"o":6.86,"t":"2026-10-21T14:30:00Z","v":194040,"vw":6.86143},{"c":6.905,"h":6.9101,"l":6.875,"n":74,"o":6.895,"t":"2026-10-21T14:35:00Z","v":109242,"vw":6.89578},{"c":6.87,"h":6.9,"l":6.87,"n":49,"o":6.895,"t":"2026-10-21T14:40:00Z","v":17451,"vw":6.880381},{"c":6.86,"h":6.9,"l":6.85,"n":71,"o":6.87,"t":"2026-10-21T14:45:00Z","v":18658,"vw":6.872808},{"c":6.85,"h":6.87,"l":6.83,"n":123,"o":6.8674,"t":"2026-10-21T14:50:00Z","v":134117,"vw":6.842035},{"c":6.7806,"h":6.845,"l":6.78,"n":136,"o":6.845,"t":"2026-10-21T14:55:00Z","v":115068,"vw":6.816861},{"c":6.775,"h":6.8,"l":6.755,"n":159,"o":6.785,"t":"2026-10-21T15:00:00Z","v":142817,"vw":6.776711},{"c":6.76,"h":6.785,"l":6.75,"n":117,"o":6.7701,"t":"2026-10-21T15:05:00Z","v":81576,"vw":6.767472},{"c":6.7349,"h":6.755,"l":6.73,"n":127,"o":6.75,"t":"2026-10-21T15:10:00Z","v":133395,"vw":6.74317},{"c":6.755,"h":6.76,"l":6.73,"n":157,"o":6.74,"t":"2026-10-21T15:15:00Z","v":152815,"vw":6.746533},{"c":6.79,"h":6.795,"l":6.735,"n":123,"o":6.75,"t":"2026-10-21T15:20:00Z","v":91415,"vw":6.782807},{"c":6.72,"h":6.8001,"l":6.71,"n":120,"o":6.8001,"t":"2026-10-21T15:25:00Z","v":155755,"vw":6.725484},{"c":6.715,"h":6.7199,"l":6.7,"n":78,"o":6.7199,"t":"2026-10-21T15:30:00Z","v":76205,"vw":6.710442},{"c":6.715,"h":6.7201,"l":6.7001,"n":46,"o":6.72,"t":"2026-10-21T15:35:00Z","v":27933,"vw":6.715341},{"c":6.72,"h":6.725,"l":6.71,"n":69,"o":6.715,"t":"2026-10-21T15:40:00Z","v":83097,"vw":6.719863},{"c":6.685,"h":6.725,"l":6.6722,"n":184,"o":6.725,"t":"2026-10-21T15:45:00Z","v":112109,"vw":6.697972},{"c":6.71,"h":6.71,"l":6.675,"n":96,"o":6.68,"t":"2026-10-21T15:50:00Z","v":58181,"vw":6.685685},{"c":6.7,"h":6.715,"l":6.685,"n":106,"o":6.715,"t":"2026-10-21T15:55:00Z","v":147127,"vw":6.699572},{"c":6.7101,"h":6.7187,"l":6.6985,"n":83,"o":6.6985,"t":"2026-10-21T16:00:00Z","v":68109,"vw":6.707334},{"c":6.7099,"h":6.7281,"l":6.705,"n":60,"o":6.715,"t":"2026-10-21T16:05:00Z","v":46408,"vw":6.712591},{"c":6.6971,"h":6.72,"l":6.6971,"n":64,"o":6.705,"t":"2026-10-21T16:10:00Z","v":88652,"vw":6.709095},{"c":6.72,"h":6.74,"l":6.705,"n":82,"o":6.7099,"t":"2026-10-21T16:15:00Z","v":115503,"vw":6.714946},{"c":6.71,"h":6.72,"l":6.71,"n":40,"o":6.72,"t":"2026-10-21T16:20:00Z","v":22191,"vw":6.71431},{"c":6.71,"h":6.7165,"l":6.7071,"n":41,"o":6.71,"t":"2026-10-21T16:25:00Z","v":24561,"vw":6.710088},{"c":6.705,"h":6.715,"l":6.695,"n":41,"o":6.715,"t":"2026-10-21T16:30:00Z","v":19589,"vw":6.704091},{"c":6.67,"h":6.712,"l":6.67,"n":108,"o":6.71,"t":"2026-10-21T16:35:00Z","v":40952,"vw":6.692736},{"c":6.68,"h":6.6998,"l":6.66,"n":98,"o":6.665,"t":"2026-10-21T16:40:00Z","v":71513,"vw":6.682863},{"c":6.68,"h":6.6899,"l":6.6705,"n":63,"o":6.68,"t":"2026-10-21T16:45:00Z","v":73433,"vw":6.681919},{"c":6.665,"h":6.675,"l":6.65,"n":95,"o":6.67,"t":"2026-10-21T16:50:00Z","v":79516,"vw":6.660028},{"c":6.67,"h":6.6785,"l":6.665,"n":45,"o":6.665,"t":"2026-10-21T16:55:00Z","v":27490,"vw":6.669994},{"c":6.665,"h":6.6705,"l":6.655,"n":70,"o":6.6705,"t":"2026-10-21T17:00:00Z","v":97918,"vw":6.660257},{"c":6.665,"h":6.67,"l":6.655,"n":78,"o":6.665,"t":"2026-10-21T17:05:00Z","v":85414,"vw":6.66046},{"c":6.665,"h":6.665,"l":6.655,"n":53,"o":6.66,"t":"2026-10-21T17:10:00Z","v":12723,"vw":6.6605},{"c":6.665,"h":6.6699,"l":6.6599,"n":49,"o":6.6699,"t":"2026-10-21T17:15:00Z","v":18333,"vw":6.662811},{"c":6.6701,"h":6.6701,"l":6.6599,"n":76,"o":6.66,"t":"2026-10-21T17:20:00Z","v":47617,"vw":6.662923},{"c":6.68,"h":6.6864,"l":6.665,"n":45,"o":6.6864,"t":"2026-10-21T17:25:00Z","v":29674,"vw":6.676964},{"c":6.68,"h":6.685,"l":6.6709,"n":35,"o":6.6799,"t":"2026-10-21T17:30:00Z","v":13290,"vw":6.680496},{"c":6.6798,"h":6.6887,"l":6.67,"n":54,"o":6.685,"t":"2026-10-21T17:35:00Z","v":20887,"vw":6.680712},{"c":6.675,"h":6.68,"l":6.669,"n":53,"o":6.675,"t":"2026-10-21T17:40:00Z","v":14908,"vw":6.672245},{"c":6.72,"h":6.72,"l":6.68,"n":86,"o":6.68,"t":"2026-10-21T17:45:00Z","v":65497,"vw":6.697309},{"c":6.7,"h":6.72,"l":6.69,"n":67,"o":6.72,"t":"2026-10-21T17:50:00Z","v":34611,"vw":6.710573},{"c":6.705,"h":6.705,"l":6.68,"n":98,"o":6.695,"t":"2026-10-21T17:55:00Z","v":110830,"vw":6.692757},{"c":6.695,"h":6.715,"l":6.69,"n":96,"o":6.7,"t":"2026-10-21T18:00:00Z","v":106866,"vw":6.705778},{"c":6.695,"h":6.71,"l":6.695,"n":49,"o":6.7,"t":"2026-10-21T18:05:00Z","v":27980,"vw":6.703743},{"c":6.7,"h":6.7182,"l":6.7,"n":33,"o":6.7,"t":"2026-10-21T18:10:00Z","v":12945,"vw":6.709062},{"c":6.6901,"h":6.7,"l":6.67,"n":84,"o":6.7,"t":"2026-10-21T18:15:00Z","v":74712,"vw":6.679282},{"c":6.69,"h":6.695,"l":6.68,"n":14,"o":6.695,"t":"2026-10-21T18:20:00Z","v":6660,"vw":6.686945},{"c":6.695,"h":6.705,"l":6.6892,"n":41,"o":6.6892,"t":"2026-10-21T18:25:00Z","v":17051,"vw":6.697926},{"c":6.67,"h":6.6979,"l":6.67,"n":26,"o":6.6979,"t":"2026-10-21T18:30:00Z","v":7957,"vw":6.678281},{"c":6.675,"h":6.685,"l":6.66,"n":36,"o":6.66,"t":"2026-10-21T18:35:00Z","v":45867,"vw":6.672735},{"c":6.7,"h":6.7099,"l":6.67,"n":47,"o":6.67,"t":"2026-10-21T18:40:00Z","v":32237,"vw":6.698597},{"c":6.715,"h":6.72,"l":6.68,"n":68,"o":6.695,"t":"2026-10-21T18:45:00Z","v":48015,"vw":6.705637},{"c":6.7,"h":6.73,"l":6.695,"n":46,"o":6.715,"t":"2026-10-21T18:50:00Z","v":14985,"vw":6.71827},{"c":6.7099,"h":6.7101,"l":6.69,"n":55,"o":6.69,"t":"2026-10-21T18:55:00Z","v":23454,"vw":6.701342},{"c":6.7195,"h":6.735,"l":6.7,"n":60,"o":6.7,"t":"2026-10-21T19:00:00Z","v":34341,"vw":6.710996},{"c":6.67,"h":6.72,"l":6.67,"n":69,"o":6.7099,"t":"2026-10-21T19:05:00Z","v":25459,"vw":6.695754},{"c":6.67,"h":6.7046,"l":6.67,"n":86,"o":6.68,"t":"2026-10-21T19:10:00Z","v":30040,"vw":6.680904},{"c":6.61,"h":6.665,"l":6.6,"n":232,"o":6.665,"t":"2026-10-21T19:15:00Z","v":188138,"vw":6.635557},{"c":6.6,"h":6.635,"l":6.6,"n":172,"o":6.6123,"t":"2026-10-21T19:20:00Z","v":157564,"vw":6.606984},{"c":6.59,"h":6.605,"l":6.575,"n":103,"o":6.5901,"t":"2026-10-21T19:25:00Z","v":74071,"vw":6.58287},{"c":6.5473,"h":6.595,"l":6.5418,"n":79,"o":6.585,"t":"2026-10-21T19:30:00Z","v":33003,"vw":6.561866},{"c":6.535,"h":6.5699,"l":6.535,"n":116,"o":6.5451,"t":"2026-10-21T19:35:00Z","v":59480,"vw":6.557933},{"c":6.5379,"h":6.555,"l":6.515,"n":148,"o":6.53,"t":"2026-10-21T19:40:00Z","v":70116,"vw":6.532398},{"c":6.5,"h":6.545,"l":6.4818,"n":245,"o":6.535,"t":"2026-10-21T19:45:00Z","v":180254,"vw":6.501427},{"c":6.565,"h":6.57,"l":6.485,"n":193,"o":6.5,"t":"2026-10-21T19:50:00Z","v":111520,"vw":6.520995},{"c":6.54,"h":6.56,"l":6.525,"n":229,"o":6.56,"t":"2026-10-21T19:55:00Z","v":128333,"vw":6.538206},{"c":6.5372,"h":6.5698,"l":6.53,"n":32,"o":6.55,"t":"2026-10-21T20:00:00Z","v":34284,"vw":6.546729},{"c":6.51,"h":6.53,"l":6.51,"n":34,"o":6.53,"t":"2026-10-21T20:05:00Z","v":15568,"vw":6.524534},{"c":6.5398,"h":6.54,"l":6.5,"n":27,"o":6.51,"t":"2026-10-21T20:10:00Z","v":4594,"vw":6.513066},{"c":6.55,"h":6.55,"l":6.5398,"n":8,"o":6.5398,"t":"2026-10-21T20:15:00Z","v":4300,"vw":6.542549},{"c":6.5499,"h":6.55,"l":6.54,"n":13,"o":6.55,"t":"2026-10-21T20:20:00Z","v":1086,"vw":6.547756},{"c":6.55,"h":6.55,"l":6.5496,"n":6,"o":6.5496,"t":"2026-10-21T20:25:00Z","v":5695,"vw":6.549957},{"c":6.5595,"h":6.56,"l":6.5578,"n":3,"o":6.5578,"t":"2026-10-21T20:30:00Z","v":1200,"vw":6.559425},{"c":6.55,"h":6.5598,"l":6.55,"n":3,"o":6.5598,"t":"2026-10-21T20:35:00Z","v":8751,"vw":6.55112},{"c":6.56,"h":6.56,"l":6.56,"n":6,"o":6.56,"t":"2026-10-21T20:40:00Z","v":7470,"vw":6.56},{"c":6.5599,"h":6.5599,"l":6.5599,"n":3,"o":6.5599,"t":"2026-10-21T20:45:00Z","v":351,"vw":6.5599},{"c":6.55,"h":6.55,"l":6.54,"n":2,"o":6.54,"t":"2026-10-21T20:50:00Z","v":1200,"vw":6.541667},{"c":6.56,"h":6.56,"l":6.54,"n":9,"o":6.54,"t":"2026-10-21T20:55:00Z","v":8774,"vw":6.555069},{"c":6.55,"h":6.55,"l":6.54,"n":5,"o":6.54,"t":"2026-10-21T21:00:00Z","v":750,"vw":6.544286},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-21T21:05:00Z","v":1000,"vw":6.55},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-10-21T21:10:00Z","v":184,"vw":6.56},{"c":6.5402,"h":6.5693,"l":6.5402,"n":2,"o":6.5693,"t":"2026-10-21T21:20:00Z","v":350,"vw":6.548514},{"c":6.54,"h":6.54,"l":6.54,"n":4,"o":6.54,"t":"2026-10-21T21:30:00Z","v":1500,"vw":6.54},{"c":6.5594,"h":6.5594,"l":6.55,"n":2,"o":6.55,"t":"2026-10-21T21:35:00Z","v":1500,"vw":6.556267},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-21T21:40:00Z","v":4000,"vw":6.55},{"c":6.5408,"h":6.5593,"l":6.5408,"n":4,"o":6.5572,"t":"2026-10-21T21:45:00Z","v":1250,"vw":6.543708},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-21T21:50:00Z","v":150,"vw":6.54},{"c":6.5577,"h":6.559,"l":6.5577,"n":3,"o":6.559,"t":"2026-10-21T21:55:00Z","v":1925,"vw":6.558384},{"c":6.5851,"h":6.5851,"l":6.58,"n":6,"o":6.58,"t":"2026-10-21T22:05:00Z","v":578,"vw":6.58306},{"c":6.5954,"h":6.6,"l":6.5944,"n":3,"o":6.6,"t":"2026-10-21T22:10:00Z","v":919,"vw":6.595669},{"c":6.61,"h":6.61,"l":6.6,"n":12,"o":6.6,"t":"2026-10-21T22:15:00Z","v":6973,"vw":6.609483},{"c":6.6196,"h":6.6196,"l":6.6196,"n":1,"o":6.6196,"t":"2026-10-21T22:20:00Z","v":100,"vw":6.6196},{"c":6.6197,"h":6.62,"l":6.6197,"n":6,"o":6.62,"t":"2026-10-21T22:25:00Z","v":1838,"vw":6.619814},{"c":6.6198,"h":6.6198,"l":6.6195,"n":3,"o":6.6195,"t":"2026-10-21T22:30:00Z","v":1130,"vw":6.619773},{"c":6.6195,"h":6.62,"l":6.6195,"n":3,"o":6.62,"t":"2026-10-21T22:35:00Z","v":215,"vw":6.61975},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-21T22:40:00Z","v":4402,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-21T22:45:00Z","v":5000,"vw":6.62},{"c":6.6296,"h":6.63,"l":6.62,"n":6,"o":6.62,"t":"2026-10-21T22:50:00Z","v":2400,"vw":6.629129},{"c":6.62,"h":6.6299,"l":6.62,"n":15,"o":6.6296,"t":"2026-10-21T22:55:00Z","v":7238,"vw":6.626139},{"c":6.62,"h":6.625,"l":6.62,"n":3,"o":6.62,"t":"2026-10-21T23:00:00Z","v":623,"vw":6.621204},{"c":6.63,"h":6.63,"l":6.6277,"n":6,"o":6.6277,"t":"2026-10-21T23:05:00Z","v":2324,"vw":6.628677},{"c":6.6467,"h":6.65,"l":6.64,"n":8,"o":6.64,"t":"2026-10-21T23:10:00Z","v":764,"vw":6.643265},{"c":6.649,"h":6.649,"l":6.649,"n":1,"o":6.649,"t":"2026-10-21T23:15:00Z","v":200,"vw":6.649},{"c":6.66,"h":6.66,"l":6.65,"n":9,"o":6.65,"t":"2026-10-21T23:20:00Z","v":1843,"vw":6.653006},{"c":6.67,"h":6.67,"l":6.66,"n":2,"o":6.66,"t":"2026-10-21T23:30:00Z","v":7100,"vw":6.660141},{"c":6.66,"h":6.6615,"l":6.66,"n":4,"o":6.66,"t":"2026-10-21T23:35:00Z","v":4050,"vw":6.661161},{"c":6.6849,"h":6.6896,"l":6.67,"n":5,"o":6.67,"t":"2026-10-21T23:40:00Z","v":651,"vw":6.6776},{"c":6.661,"h":6.68,"l":6.661,"n":9,"o":6.67,"t":"2026-10-21T23:50:00Z","v":12087,"vw":6.67634},{"c":6.66,"h":6.67,"l":6.66,"n":9,"o":6.66,"t":"2026-10-21T23:55:00Z","v":4345,"vw":6.660714},{"c":6.83,"h":6.8546,"l":6.76,"n":137,"o":6.8,"t":"2026-10-22T08:00:00Z","v":46972,"vw":6.798116},{"c":6.8476,"h":6.8476,"l":6.82,"n":9,"o":6.82,"t":"2026-10-22T08:05:00Z","v":1104,"vw":6.838345},{"c":6.85,"h":6.85,"l":6.84,"n":11,"o":6.84,"t":"2026-10-22T08:10:00Z","v":2740,"vw":6.845022},{"c":6.87,"h":6.87,"l":6.83,"n":17,"o":6.84,"t":"2026-10-22T08:15:00Z","v":2666,"vw":6.843273},{"c":6.8598,"h":6.8598,"l":6.85,"n":6,"o":6.85,"t":"2026-10-22T08:20:00Z","v":5645,"vw":6.85174},{"c":6.8593,"h":6.8593,"l":6.8593,"n":1,"o":6.8593,"t":"2026-10-22T08:25:00Z","v":280,"vw":6.8593},{"c":6.8597,"h":6.8597,"l":6.85,"n":2,"o":6.85,"t":"2026-10-22T08:30:00Z","v":373,"vw":6.852601},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-22T08:35:00Z","v":300,"vw":6.84},{"c":6.84,"h":6.84,"l":6.83,"n":3,"o":6.83,"t":"2026-10-22T08:40:00Z","v":460,"vw":6.833478},{"c":6.81,"h":6.8176,"l":6.81,"n":3,"o":6.8176,"t":"2026-10-22T08:45:00Z","v":2269,"vw":6.810814},{"c":6.85,"h":6.85,"l":6.8175,"n":21,"o":6.8175,"t":"2026-10-22T08:50:00Z","v":5591,"vw":6.84216},{"c":6.85,"h":6.85,"l":6.85,"n":3,"o":6.85,"t":"2026-10-22T08:55:00Z","v":990,"vw":6.85},{"c":6.86,"h":6.86,"l":6.85,"n":8,"o":6.85,"t":"2026-10-22T09:00:00Z","v":5505,"vw":6.853105},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-22T09:05:00Z","v":1382,"vw":6.84},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-22T09:10:00Z","v":849,"vw":6.83},{"c":6.79,"h":6.82,"l":6.79,"n":18,"o":6.8,"t":"2026-10-22T09:15:00Z","v":5495,"vw":6.800193},{"c":6.8076,"h":6.81,"l":6.8,"n":7,"o":6.81,"t":"2026-10-22T09:20:00Z","v":2506,"vw":6.80327},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-22T09:30:00Z","v":1100,"vw":6.83},{"c":6.8298,"h":6.83,"l":6.82,"n":10,"o":6.82,"t":"2026-10-22T09:35:00Z","v":4620,"vw":6.821087},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-22T09:40:00Z","v":5039,"vw":6.83},{"c":6.83,"h":6.83,"l":6.825,"n":3,"o":6.825,"t":"2026-10-22T09:45:00Z","v":9709,"vw":6.829892},{"c":6.83,"h":6.83,"l":6.82,"n":3,"o":6.82,"t":"2026-10-22T09:50:00Z","v":1470,"vw":6.827143},{"c":6.82,"h":6.8297,"l":6.82,"n":4,"o":6.8297,"t":"2026-10-22T09:55:00Z","v":2099,"vw":6.820693},{"c":6.825,"h":6.825,"l":6.825,"n":2,"o":6.825,"t":"2026-10-22T10:00:00Z","v":350,"vw":6.825},{"c":6.83,"h":6.83,"l":6.82,"n":4,"o":6.82,"t":"2026-10-22T10:05:00Z","v":1805,"vw":6.821573},{"c":6.81,"h":6.81,"l":6.81,"n":6,"o":6.81,"t":"2026-10-22T10:10:00Z","v":1649,"vw":6.81},{"c":6.815,"h":6.815,"l":6.815,"n":4,"o":6.815,"t":"2026-10-22T10:20:00Z","v":750,"vw":6.815},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-22T10:25:00Z","v":4443,"vw":6.8},{"c":6.78,"h":6.7895,"l":6.78,"n":3,"o":6.7895,"t":"2026-10-22T10:35:00Z","v":1350,"vw":6.783654},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-22T10:40:00Z","v":150,"vw":6.78},{"c":6.79,"h":6.79,"l":6.788,"n":3,"o":6.79,"t":"2026-10-22T10:50:00Z","v":1600,"vw":6.789625},{"c":6.81,"h":6.81,"l":6.79,"n":7,"o":6.79,"t":"2026-10-22T10:55:00Z","v":1888,"vw":6.795556},{"c":6.7825,"h":6.79,"l":6.78,"n":24,"o":6.78,"t":"2026-10-22T11:00:00Z","v":2549,"vw":6.787035},{"c":6.82,"h":6.82,"l":6.7993,"n":11,"o":6.7993,"t":"2026-10-22T11:05:00Z","v":6627,"vw":6.808162},{"c":6.81,"h":6.8198,"l":6.81,"n":10,"o":6.8198,"t":"2026-10-22T11:10:00Z","v":3135,"vw":6.817181},{"c":6.82,"h":6.8289,"l":6.82,"n":12,"o":6.82,"t":"2026-10-22T11:15:00Z","v":10185,"vw":6.821936},{"c":6.83,"h":6.8349,"l":6.82,"n":9,"o":6.82,"t":"2026-10-22T11:20:00Z","v":3377,"vw":6.821661},{"c":6.84,"h":6.85,"l":6.82,"n":10,"o":6.84,"t":"2026-10-22T11:25:00Z","v":2128,"vw":6.833389},{"c":6.84,"h":6.84,"l":6.84,"n":4,"o":6.84,"t":"2026-10-22T11:30:00Z","v":1800,"vw":6.84},{"c":6.8005,"h":6.82,"l":6.8005,"n":5,"o":6.82,"t":"2026-10-22T11:35:00Z","v":558,"vw":6.809158},{"c":6.7807,"h":6.81,"l":6.7807,"n":7,"o":6.8046,"t":"2026-10-22T11:40:00Z","v":4301,"vw":6.799105},{"c":6.79,"h":6.8,"l":6.78,"n":7,"o":6.78,"t":"2026-10-22T11:45:00Z","v":13881,"vw":6.79297},{"c":6.77,"h":6.8,"l":6.77,"n":10,"o":6.8,"t":"2026-10-22T11:50:00Z","v":10571,"vw":6.789202},{"c":6.73,"h":6.78,"l":6.73,"n":24,"o":6.78,"t":"2026-10-22T11:55:00Z","v":7100,"vw":6.75454},{"c":6.75,"h":6.75,"l":6.73,"n":15,"o":6.73,"t":"2026-10-22T12:00:00Z","v":6780,"vw":6.732265},{"c":6.74,"h":6.75,"l":6.74,"n":69,"o":6.74,"t":"2026-10-22T12:05:00Z","v":15338,"vw":6.746868},{"c":6.7131,"h":6.74,"l":6.7131,"n":21,"o":6.73,"t":"2026-10-22T12:10:00Z","v":15816,"vw":6.724284},{"c":6.73,"h":6.73,"l":6.7122,"n":11,"o":6.7231,"t":"2026-10-22T12:15:00Z","v":3612,"vw":6.71771},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-22T12:20:00Z","v":2108,"vw":6.72},{"c":6.7031,"h":6.72,"l":6.7031,"n":11,"o":6.72,"t":"2026-10-22T12:25:00Z","v":6568,"vw":6.714763},{"c":6.7235,"h":6.7235,"l":6.71,"n":12,"o":6.7177,"t":"2026-10-22T12:30:00Z","v":7627,"vw":6.718982},{"c":6.71,"h":6.74,"l":6.67,"n":30,"o":6.74,"t":"2026-10-22T12:35:00Z","v":12916,"vw":6.696938},{"c":6.7154,"h":6.7193,"l":6.71,"n":6,"o":6.7193,"t":"2026-10-22T12:40:00Z","v":2224,"vw":6.713135},{"c":6.6906,"h":6.6906,"l":6.6906,"n":1,"o":6.6906,"t":"2026-10-22T12:45:00Z","v":1500,"vw":6.6906},{"c":6.7162,"h":6.7196,"l":6.71,"n":8,"o":6.7196,"t":"2026-10-22T12:50:00Z","v":2125,"vw":6.716048},{"c":6.7303,"h":6.74,"l":6.71,"n":16,"o":6.71,"t":"2026-10-22T12:55:00Z","v":5970,"vw":6.722888},{"c":6.73,"h":6.74,"l":6.73,"n":11,"o":6.74,"t":"2026-10-22T13:00:00Z","v":3986,"vw":6.739067},{"c":6.71,"h":6.7459,"l":6.71,"n":14,"o":6.739,"t":"2026-10-22T13:05:00Z","v":3363,"vw":6.722272},{"c":6.7,"h":6.7191,"l":6.7,"n":13,"o":6.71,"t":"2026-10-22T13:10:00Z","v":3901,"vw":6.707778},{"c":6.72,"h":6.7359,"l":6.72,"n":31,"o":6.73,"t":"2026-10-22T13:15:00Z","v":11813,"vw":6.730532},{"c":6.72,"h":6.72,"l":6.709,"n":8,"o":6.709,"t":"2026-10-22T13:20:00Z","v":2209,"vw":6.715068},{"c":6.5804,"h":6.72,"l":6.58,"n":156,"o":6.72,"t":"2026-10-22T13:25:00Z","v":40490,"vw":6.644821},{"c":6.5416,"h":6.62,"l":6.485,"n":394,"o":6.58,"t":"2026-10-22T13:30:00Z","v":208402,"vw":6.560939},{"c":6.515,"h":6.59,"l":6.51,"n":299,"o":6.56,"t":"2026-10-22T13:35:00Z","v":108682,"vw":6.544204},{"c":6.545,"h":6.55,"l":6.4904,"n":326,"o":6.535,"t":"2026-10-22T13:40:00Z","v":146629,"vw":6.52279},{"c":6.565,"h":6.62,"l":6.5495,"n":477,"o":6.55,"t":"2026-10-22T13:45:00Z","v":355367,"vw":6.589632},{"c":6.55,"h":6.6,"l":6.55,"n":213,"o":6.56,"t":"2026-10-22T13:50:00Z","v":86914,"vw":6.577835},{"c":6.59,"h":6.5922,"l":6.52,"n":150,"o":6.56,"t":"2026-10-22T13:55:00Z","v":77805,"vw":6.544702},{"c":6.59,"h":6.6386,"l":6.565,"n":297,"o":6.6,"t":"2026-10-22T14:00:00Z","v":156939,"vw":6.601524},{"c":6.5983,"h":6.6599,"l":6.57,"n":187,"o":6.588,"t":"2026-10-22T14:05:00Z","v":92299,"vw":6.619588},{"c":6.59,"h":6.61,"l":6.535,"n":108,"o":6.605,"t":"2026-10-22T14:10:00Z","v":61308,"vw":6.569006},{"c":6.62,"h":6.64,"l":6.59,"n":130,"o":6.6,"t":"2026-10-22T14:15:00Z","v":40575,"vw":6.618929},{"c":6.6488,"h":6.66,"l":6.6236,"n":109,"o":6.63,"t":"2026-10-22T14:20:00Z","v":79672,"vw":6.648004},{"c":6.74,"h":6.75,"l":6.6485,"n":190,"o":6.6485,"t":"2026-10-22T14:25:00Z","v":161324,"vw":6.721318},{"c":6.745,"h":6.7951,"l":6.7125,"n":176,"o":6.74,"t":"2026-10-22T14:30:00Z","v":109012,"vw":6.753054},{"c":6.7521,"h":6.77,"l":6.735,"n":96,"o":6.74,"t":"2026-10-22T14:35:00Z","v":60401,"vw":6.754056},{"c":6.71,"h":6.7571,"l":6.7,"n":87,"o":6.753,"t":"2026-10-22T14:40:00Z","v":65693,"vw":6.722155},{"c":6.73,"h":6.7426,"l":6.71,"n":62,"o":6.715,"t":"2026-10-22T14:45:00Z","v":31433,"vw":6.729041},{"c":6.7199,"h":6.742,"l":6.715,"n":79,"o":6.73,"t":"2026-10-22T14:50:00Z","v":69738,"vw":6.735416},{"c":6.665,"h":6.731,"l":6.655,"n":146,"o":6.71,"t":"2026-10-22T14:55:00Z","v":137103,"vw":6.684602},{"c":6.7,"h":6.7177,"l":6.6501,"n":125,"o":6.665,"t":"2026-10-22T15:00:00Z","v":87566,"vw":6.673868},{"c":6.74,"h":6.7695,"l":6.7,"n":118,"o":6.7089,"t":"2026-10-22T15:05:00Z","v":103666,"vw":6.741069},{"c":6.75,"h":6.76,"l":6.715,"n":94,"o":6.7398,"t":"2026-10-22T15:10:00Z","v":54168,"vw":6.740949},{"c":6.735,"h":6.7571,"l":6.685,"n":134,"o":6.75,"t":"2026-10-22T15:15:00Z","v":252841,"vw":6.7243},{"c":6.7065,"h":6.7201,"l":6.7,"n":92,"o":6.72,"t":"2026-10-22T15:20:00Z","v":71571,"vw":6.709625},{"c":6.7801,"h":6.7801,"l":6.69,"n":104,"o":6.7001,"t":"2026-10-22T15:25:00Z","v":81528,"vw":6.724606},{"c":6.765,"h":6.81,"l":6.765,"n":117,"o":6.79,"t":"2026-10-22T15:30:00Z","v":71844,"vw":6.785549},{"c":6.74,"h":6.7701,"l":6.74,"n":75,"o":6.765,"t":"2026-10-22T15:35:00Z","v":51767,"vw":6.757975},{"c":6.765,"h":6.7898,"l":6.745,"n":123,"o":6.745,"t":"2026-10-22T15:40:00Z","v":99050,"vw":6.766559},{"c":6.785,"h":6.79,"l":6.765,"n":51,"o":6.77,"t":"2026-10-22T15:45:00Z","v":48210,"vw":6.77598},{"c":6.7552,"h":6.785,"l":6.745,"n":49,"o":6.785,"t":"2026-10-22T15:50:00Z","v":31939,"vw":6.760197},{"c":6.765,"h":6.775,"l":6.76,"n":45,"o":6.7699,"t":"2026-10-22T15:55:00Z","v":45101,"vw":6.76815},{"c":6.74,"h":6.76,"l":6.74,"n":33,"o":6.76,"t":"2026-10-22T16:00:00Z","v":31881,"vw":6.74567},{"c":6.7,"h":6.76,"l":6.7,"n":45,"o":6.74,"t":"2026-10-22T16:05:00Z","v":33484,"vw":6.731811},{"c":6.7101,"h":6.72,"l":6.682,"n":47,"o":6.7,"t":"2026-10-22T16:10:00Z","v":30907,"vw":6.703119},{"c":6.71,"h":6.72,"l":6.709,"n":34,"o":6.71,"t":"2026-10-22T16:15:00Z","v":14485,"vw":6.714821},{"c":6.71,"h":6.7117,"l":6.6901,"n":21,"o":6.71,"t":"2026-10-22T16:20:00Z","v":11566,"vw":6.706774},{"c":6.69,"h":6.7,"l":6.69,"n":22,"o":6.7,"t":"2026-10-22T16:25:00Z","v":4863,"vw":6.695325},{"c":6.7199,"h":6.7201,"l":6.712,"n":41,"o":6.7153,"t":"2026-10-22T16:30:00Z","v":34827,"vw":6.71787},{"c":6.75,"h":6.75,"l":6.7101,"n":58,"o":6.72,"t":"2026-10-22T16:35:00Z","v":33001,"vw":6.735834},{"c":6.8,"h":6.8,"l":6.7419,"n":74,"o":6.75,"t":"2026-10-22T16:40:00Z","v":52426,"vw":6.772786},{"c":6.875,"h":6.875,"l":6.7897,"n":95,"o":6.79,"t":"2026-10-22T16:45:00Z","v":107343,"vw":6.839576},{"c":6.86,"h":6.91,"l":6.8544,"n":146,"o":6.8737,"t":"2026-10-22T16:50:00Z","v":206282,"vw":6.893675},{"c":6.775,"h":6.85,"l":6.77,"n":99,"o":6.85,"t":"2026-10-22T16:55:00Z","v":140222,"vw":6.794428},{"c":6.84,"h":6.84,"l":6.765,"n":57,"o":6.77,"t":"2026-10-22T17:00:00Z","v":51382,"vw":6.810356},{"c":6.83,"h":6.84,"l":6.81,"n":39,"o":6.836,"t":"2026-10-22T17:05:00Z","v":43204,"vw":6.828964},{"c":6.8099,"h":6.8499,"l":6.8092,"n":65,"o":6.83,"t":"2026-10-22T17:10:00Z","v":29206,"vw":6.826931},{"c":6.8,"h":6.82,"l":6.7824,"n":72,"o":6.805,"t":"2026-10-22T17:15:00Z","v":71470,"vw":6.8007},{"c":6.8,"h":6.81,"l":6.79,"n":45,"o":6.81,"t":"2026-10-22T17:20:00Z","v":19199,"vw":6.798043},{"c":6.79,"h":6.805,"l":6.7875,"n":37,"o":6.7971,"t":"2026-10-22T17:25:00Z","v":39799,"vw":6.794931},{"c":6.7701,"h":6.8,"l":6.7701,"n":58,"o":6.7999,"t":"2026-10-22T17:30:00Z","v":27022,"vw":6.78755},{"c":6.78,"h":6.805,"l":6.78,"n":42,"o":6.78,"t":"2026-10-22T17:35:00Z","v":32995,"vw":6.79432},{"c":6.74,"h":6.78,"l":6.74,"n":32,"o":6.7729,"t":"2026-10-22T17:40:00Z","v":18007,"vw":6.763446},{"c":6.81,"h":6.8158,"l":6.73,"n":42,"o":6.73,"t":"2026-10-22T17:45:00Z","v":40612,"vw":6.769858},{"c":6.795,"h":6.82,"l":6.795,"n":47,"o":6.8,"t":"2026-10-22T17:50:00Z","v":26326,"vw":6.80415},{"c":6.83,"h":6.83,"l":6.8026,"n":31,"o":6.8026,"t":"2026-10-22T17:55:00Z","v":26916,"vw":6.817181},{"c":6.89,"h":6.9137,"l":6.84,"n":92,"o":6.84,"t":"2026-10-22T18:00:00Z","v":80232,"vw":6.872859},{"c":6.8599,"h":6.9,"l":6.85,"n":53,"o":6.8986,"t":"2026-10-22T18:05:00Z","v":100412,"vw":6.862615},{"c":6.84,"h":6.865,"l":6.82,"n":54,"o":6.855,"t":"2026-10-22T18:10:00Z","v":16877,"vw":6.833475},{"c":6.805,"h":6.8486,"l":6.8,"n":60,"o":6.8486,"t":"2026-10-22T18:15:00Z","v":65359,"vw":6.819275},{"c":6.83,"h":6.8483,"l":6.7901,"n":32,"o":6.795,"t":"2026-10-22T18:20:00Z","v":22347,"vw":6.819731},{"c":6.8586,"h":6.8586,"l":6.8199,"n":40,"o":6.83,"t":"2026-10-22T18:25:00Z","v":22439,"vw":6.831335},{"c":6.905,"h":6.905,"l":6.86,"n":32,"o":6.86,"t":"2026-10-22T18:30:00Z","v":8789,"vw":6.884973},{"c":6.895,"h":6.92,"l":6.865,"n":73,"o":6.9182,"t":"2026-10-22T18:35:00Z","v":26366,"vw":6.893066},{"c":6.8607,"h":6.895,"l":6.8607,"n":27,"o":6.89,"t":"2026-10-22T18:40:00Z","v":14270,"vw":6.873699},{"c":6.8948,"h":6.8999,"l":6.855,"n":48,"o":6.855,"t":"2026-10-22T18:45:00Z","v":20608,"vw":6.882381},{"c":6.905,"h":6.91,"l":6.8901,"n":52,"o":6.895,"t":"2026-10-22T18:50:00Z","v":69504,"vw":6.901114},{"c":6.9082,"h":6.91,"l":6.88,"n":40,"o":6.9,"t":"2026-10-22T18:55:00Z","v":69798,"vw":6.899006},{"c":6.9301,"h":6.94,"l":6.9003,"n":43,"o":6.9003,"t":"2026-10-22T19:00:00Z","v":24751,"vw":6.928839},{"c":6.9528,"h":6.96,"l":6.9209,"n":106,"o":6.9301,"t":"2026-10-22T19:05:00Z","v":145596,"vw":6.944029},{"c":6.905,"h":6.96,"l":6.9,"n":43,"o":6.96,"t":"2026-10-22T19:10:00Z","v":40876,"vw":6.93026},{"c":6.9101,"h":6.915,"l":6.91,"n":13,"o":6.91,"t":"2026-10-22T19:15:00Z","v":10575,"vw":6.910177},{"c":6.9203,"h":6.93,"l":6.91,"n":37,"o":6.9197,"t":"2026-10-22T19:20:00Z","v":30501,"vw":6.917251},{"c":6.9077,"h":6.9201,"l":6.895,"n":32,"o":6.9201,"t":"2026-10-22T19:25:00Z","v":13349,"vw":6.90618},{"c":6.94,"h":6.9424,"l":6.9,"n":28,"o":6.9,"t":"2026-10-22T19:30:00Z","v":30038,"vw":6.917629},{"c":6.955,"h":6.9699,"l":6.94,"n":38,"o":6.94,"t":"2026-10-22T19:35:00Z","v":15611,"vw":6.957773},{"c":6.95,"h":6.96,"l":6.9401,"n":119,"o":6.96,"t":"2026-10-22T19:40:00Z","v":91021,"vw":6.950735},{"c":6.955,"h":6.9999,"l":6.941,"n":91,"o":6.9499,"t":"2026-10-22T19:45:00Z","v":57009,"vw":6.974258},{"c":6.945,"h":6.95,"l":6.9015,"n":83,"o":6.95,"t":"2026-10-22T19:50:00Z","v":34194,"vw":6.928241},{"c":6.9,"h":6.95,"l":6.89,"n":202,"o":6.93,"t":"2026-10-22T19:55:00Z","v":103115,"vw":6.918247},{"c":6.8496,"h":6.91,"l":6.841,"n":36,"o":6.89,"t":"2026-10-22T20:00:00Z","v":11199,"vw":6.884559},{"c":6.91,"h":6.91,"l":6.8904,"n":13,"o":6.9094,"t":"2026-10-22T20:05:00Z","v":4191,"vw":6.908336},{"c":6.9099,"h":6.9399,"l":6.9099,"n":15,"o":6.9399,"t":"2026-10-22T20:10:00Z","v":3371,"vw":6.921897},{"c":6.92,"h":6.92,"l":6.9101,"n":6,"o":6.9101,"t":"2026-10-22T20:15:00Z","v":1937,"vw":6.912668},{"c":6.9196,"h":6.9196,"l":6.9031,"n":2,"o":6.9031,"t":"2026-10-22T20:20:00Z","v":628,"vw":6.911192},{"c":6.9074,"h":6.91,"l":6.9,"n":10,"o":6.9099,"t":"2026-10-22T20:25:00Z","v":1469,"vw":6.904883},{"c":6.8908,"h":6.9093,"l":6.89,"n":6,"o":6.892,"t":"2026-10-22T20:30:00Z","v":1980,"vw":6.894152},{"c":6.9093,"h":6.91,"l":6.8927,"n":4,"o":6.91,"t":"2026-10-22T20:35:00Z","v":1174,"vw":6.900961},{"c":6.89,"h":6.89,"l":6.8696,"n":6,"o":6.89,"t":"2026-10-22T20:45:00Z","v":1411,"vw":6.884387},{"c":6.89,"h":6.89,"l":6.8895,"n":3,"o":6.8895,"t":"2026-10-22T20:50:00Z","v":1280,"vw":6.889891},{"c":6.8902,"h":6.8904,"l":6.8902,"n":2,"o":6.8904,"t":"2026-10-22T20:55:00Z","v":648,"vw":6.890361},{"c":6.88,"h":6.9,"l":6.88,"n":4,"o":6.89,"t":"2026-10-22T21:00:00Z","v":10880,"vw":6.899124},{"c":6.8752,"h":6.8752,"l":6.8752,"n":1,"o":6.8752,"t":"2026-10-22T21:05:00Z","v":500,"vw":6.8752},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-22T21:10:00Z","v":250,"vw":6.9},{"c":6.8707,"h":6.89,"l":6.8707,"n":3,"o":6.89,"t":"2026-10-22T21:15:00Z","v":4554,"vw":6.874972},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-22T21:20:00Z","v":280,"vw":6.89},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-22T21:25:00Z","v":2000,"vw":6.88},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-22T21:30:00Z","v":100,"vw":6.9},{"c":6.899,"h":6.899,"l":6.899,"n":1,"o":6.899,"t":"2026-10-22T21:35:00Z","v":1000,"vw":6.899},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-22T21:45:00Z","v":930,"vw":6.86},{"c":6.8602,"h":6.8602,"l":6.8602,"n":1,"o":6.8602,"t":"2026-10-22T21:50:00Z","v":100,"vw":6.8602},{"c":6.86,"h":6.86,"l":6.86,"n":3,"o":6.86,"t":"2026-10-22T21:55:00Z","v":481,"vw":6.86},{"c":6.8601,"h":6.8601,"l":6.8601,"n":1,"o":6.8601,"t":"2026-10-22T22:00:00Z","v":200,"vw":6.8601},{"c":6.86,"h":6.86,"l":6.85,"n":10,"o":6.86,"t":"2026-10-22T22:05:00Z","v":4914,"vw":6.859787},{"c":6.85,"h":6.88,"l":6.85,"n":32,"o":6.879,"t":"2026-10-22T22:25:00Z","v":30050,"vw":6.859792},{"c":6.889,"h":6.89,"l":6.88,"n":17,"o":6.88,"t":"2026-10-22T22:35:00Z","v":65380,"vw":6.888387},{"c":6.85,"h":6.86,"l":6.85,"n":3,"o":6.86,"t":"2026-10-22T22:40:00Z","v":620,"vw":6.851803},{"c":6.86,"h":6.88,"l":6.86,"n":2,"o":6.88,"t":"2026-10-22T22:50:00Z","v":450,"vw":6.875556},{"c":6.8604,"h":6.8604,"l":6.8604,"n":1,"o":6.8604,"t":"2026-10-22T22:55:00Z","v":227,"vw":6.8604},{"c":6.8806,"h":6.8806,"l":6.8806,"n":1,"o":6.8806,"t":"2026-10-22T23:00:00Z","v":600,"vw":6.8806},{"c":6.899,"h":6.899,"l":6.899,"n":1,"o":6.899,"t":"2026-10-22T23:20:00Z","v":200,"vw":6.899},{"c":6.899,"h":6.899,"l":6.899,"n":3,"o":6.899,"t":"2026-10-22T23:25:00Z","v":345,"vw":6.899},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-22T23:30:00Z","v":2100,"vw":6.88},{"c":6.899,"h":6.8992,"l":6.899,"n":3,"o":6.8992,"t":"2026-10-22T23:35:00Z","v":480,"vw":6.899042},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-22T23:40:00Z","v":315,"vw":6.88}],"history":[{"c":17.4053,"h":18.82,"l":17.32,"n":432,"o":18.819,"t":"2025-06-06T04:00:00Z","v":46549,"vw":17.94164},{"c":16.2349,"h":18.17,"l":16.19,"n":1161,"o":17.72,"t":"2025-06-09T04:00:00Z","v":201070,"vw":16.987804},{"c":16.07,"h":16.81,"l":15.75,"n":1124,"o":16.49,"t":"2025-06-10T04:00:00Z","v":245354,"vw":16.199209},{"c":15.13,"h":15.98,"l":14.5,"n":2731,"o":15.75,"t":"2025-06-11T04:00:00Z","v":530296,"vw":15.050059},{"c":15.4436,"h":15.524,"l":15.06,"n":1412,"o":15.34,"t":"2025-06-12T04:00:00Z","v":253400,"vw":15.262165},{"c":14.9103,"h":15.89,"l":14.34,"n":2593,"o":15.89,"t":"2025-06-13T04:00:00Z","v":681140,"vw":14.78945},{"c":14.1,"h":14.39,"l":13.35,"n":3520,"o":14.39,"t":"2025-06-16T04:00:00Z","v":1002475,"vw":13.759977},{"c":14.69,"h":15.12,"l":14.0305,"n":2982,"o":14.08,"t":"2025-06-17T04:00:00Z","v":701635,"vw":14.423904},{"c":14.36,"h":14.8105,"l":14.275,"n":1117,"o":14.295,"t":"2025-06-18T04:00:00Z","v":276607,"vw":14.517328},{"c":14.87,"h":14.9953,"l":13.9592,"n":1329,"o":14.11,"t":"2025-06-20T04:00:00Z","v":270303,"vw":14.595327},{"c":14.37,"h":15.11,"l":13.83,"n":2083,"o":14.5,"t":"2025-06-23T04:00:00Z","v":605879,"vw":14.488479},{"c":13.67,"h":14.65,"l":13.5436,"n":1532,"o":13.99,"t":"2025-06-24T04:00:00Z","v":538564,"vw":13.95732},{"c":13.68,"h":13.9301,"l":12.8,"n":2168,"o":13.42,"t":"2025-06-25T04:00:00Z","v":801600,"vw":13.426696},{"c":13.41,"h":13.66,"l":12.68,"n":1794,"o":13.28,"t":"2025-06-26T04:00:00Z","v":536877,"vw":13.216989},{"c":15.92,"h":15.97,"l":13.3,"n":3359,"o":13.3,"t":"2025-06-27T04:00:00Z","v":1174307,"vw":14.67572},{"c":14.61,"h":14.9704,"l":14.01,"n":4008,"o":14.24,"t":"2025-06-30T04:00:00Z","v":1331107,"vw":14.403658},{"c":15.84,"h":16.24,"l":14.66,"n":3069,"o":14.91,"t":"2025-07-01T04:00:00Z","v":852878,"vw":15.752449},{"c":15.44,"h":15.9061,"l":15.13,"n":1202,"o":15.68,"t":"2025-07-02T04:00:00Z","v":346090,"vw":15.498991},{"c":14.94,"h":15.37,"l":14.6632,"n":1335,"o":14.89,"t":"2025-07-03T04:00:00Z","v":331855,"vw":14.975537},{"c":13.87,"h":15.4,"l":13.85,"n":1808,"o":14.97,"t":"2025-07-07T04:00:00Z","v":527849,"vw":14.493221},{"c":13.76,"h":14.54,"l":13.76,"n":1064,"o":13.98,"t":"2025-07-08T04:00:00Z","v":311886,"vw":14.133988},{"c":13.11,"h":14.23,"l":13.11,"n":2391,"o":13.87,"t":"2025-07-09T04:00:00Z","v":674456,"vw":13.608039},{"c":13.22,"h":13.7609,"l":12.755,"n":1818,"o":13.02,"t":"2025-07-10T04:00:00Z","v":566000,"vw":13.234233},{"c":13.28,"h":13.3487,"l":12.845,"n":1862,"o":13.3,"t":"2025-07-11T04:00:00Z","v":451260,"vw":13.089814},{"c":11.98,"h":13.21,"l":11.9154,"n":4279,"o":13.21,"t":"2025-07-14T04:00:00Z","v":1400364,"vw":12.412454},{"c":12.08,"h":12.25,"l":11.76,"n":2613,"o":12,"t":"2025-07-15T04:00:00Z","v":781705,"vw":11.999142},{"c":11.68,"h":12.2246,"l":11.6085,"n":2856,"o":12.02,"t":"2025-07-16T04:00:00Z","v":748058,"vw":11.868361},{"c":11.19,"h":11.7,"l":10.9796,"n":3863,"o":11.6,"t":"2025-07-17T04:00:00Z","v":1103863,"vw":11.26757},{"c":11.28,"h":11.52,"l":11.11,"n":2540,"o":11.155,"t":"2025-07-18T04:00:00Z","v":789905,"vw":11.321611},{"c":11.52,"h":11.5804,"l":11.01,"n":2275,"o":11.21,"t":"2025-07-21T04:00:00Z","v":779841,"vw":11.293592},{"c":11.93,"h":12.5426,"l":11.55,"n":3041,"o":11.68,"t":"2025-07-22T04:00:00Z","v":1303142,"vw":12.130136},{"c":11.06,"h":12.06,"l":11.06,"n":2693,"o":11.85,"t":"2025-07-23T04:00:00Z","v":938308,"vw":11.486033},{"c":11.0044,"h":11.3521,"l":10.93,"n":2261,"o":11.15,"t":"2025-07-24T04:00:00Z","v":835008,"vw":11.075405},{"c":10.45,"h":10.93,"l":10.255,"n":4507,"o":10.93,"t":"2025-07-25T04:00:00Z","v":1781593,"vw":10.445252},{"c":10.57,"h":11.21,"l":10.3,"n":5788,"o":10.34,"t":"2025-07-28T04:00:00Z","v":2801595,"vw":10.741181},{"c":10.78,"h":10.955,"l":10.29,"n":2977,"o":10.45,"t":"2025-07-29T04:00:00Z","v":1556653,"vw":10.677168},{"c":10.46,"h":10.76,"l":10.38,"n":2072,"o":10.67,"t":"2025-07-30T04:00:00Z","v":1030400,"vw":10.529307},{"c":10.5,"h":10.72,"l":10.17,"n":2406,"o":10.32,"t":"2025-07-31T04:00:00Z","v":1252128,"vw":10.461442},{"c":11.04,"h":11.47,"l":10.5361,"n":5085,"o":10.97,"t":"2025-08-01T04:00:00Z","v":1931295,"vw":11.009017},{"c":10.15,"h":10.5298,"l":10.07,"n":17155,"o":10.46,"t":"2025-08-04T04:00:00Z","v":6580707,"vw":10.24353},{"c":8.56,"h":9.045,"l":8.2,"n":32152,"o":8.74,"t":"2025-08-05T04:00:00Z","v":14614178,"vw":8.58074},{"c":7.94,"h":8.76,"l":7.845,"n":20869,"o":8.75,"t":"2025-08-06T04:00:00Z","v":9194671,"vw":8.138598},{"c":7.68,"h":8.04,"l":7.5,"n":17529,"o":7.8,"t":"2025-08-07T04:00:00Z","v":8943345,"vw":7.761263},{"c":7.29,"h":7.5,"l":7.21,"n":15616,"o":7.49,"t":"2025-08-08T04:00:00Z","v":7353582,"vw":7.309872},{"c":7.62,"h":7.69,"l":7.28,"n":13404,"o":7.32,"t":"2025-08-11T04:00:00Z","v":7294929,"vw":7.476133},{"c":7.27,"h":7.675,"l":7.17,"n":12141,"o":7.44,"t":"2025-08-12T04:00:00Z","v":7817071,"vw":7.392392},{"c":7.47,"h":7.53,"l":7.08,"n":12421,"o":7.11,"t":"2025-08-13T04:00:00Z","v":8322552,"vw":7.360181},{"c":7.74,"h":7.8899,"l":7.4,"n":17486,"o":7.65,"t":"2025-08-14T04:00:00Z","v":10928937,"vw":7.665853},{"c":8.06,"h":8.39,"l":7.85,"n":16808,"o":7.85,"t":"2025-08-15T04:00:00Z","v":10314066,"vw":8.12284},{"c":8.35,"h":8.5958,"l":8,"n":24990,"o":8.25,"t":"2025-08-18T04:00:00Z","v":13393703,"vw":8.368653},{"c":9.92,"h":9.9964,"l":8.52,"n":44759,"o":8.62,"t":"2025-08-19T04:00:00Z","v":21853468,"vw":9.498846},{"c":10.14,"h":11.85,"l":10.08,"n":119589,"o":10.61,"t":"2025-08-20T04:00:00Z","v":53321028,"vw":10.900252},{"c":10.11,"h":10.4299,"l":9.88,"n":53735,"o":9.99,"t":"2025-08-21T04:00:00Z","v":24860541,"vw":10.158662},{"c":9.78,"h":10.5,"l":9.2188,"n":37120,"o":10.24,"t":"2025-08-22T04:00:00Z","v":20974025,"vw":9.767559},{"c":9.98,"h":10.95,"l":9.81,"n":36955,"o":10.11,"t":"2025-08-25T04:00:00Z","v":21266713,"vw":10.246624},{"c":9.51,"h":10.3,"l":9.36,"n":23916,"o":10.21,"t":"2025-08-26T04:00:00Z","v":14396855,"vw":9.691155},{"c":10.01,"h":10.09,"l":9.35,"n":23407,"o":9.37,"t":"2025-08-27T04:00:00Z","v":15145794,"vw":9.815051},{"c":9.82,"h":10.43,"l":9.8,"n":21946,"o":9.88,"t":"2025-08-28T04:00:00Z","v":12197134,"vw":10.090378},{"c":9.99,"h":10.3,"l":9.7901,"n":18591,"o":9.97,"t":"2025-08-29T04:00:00Z","v":9906069,"vw":10.051618},{"c":9.95,"h":10.82,"l":9.79,"n":28836,"o":10.72,"t":"2025-09-02T04:00:00Z","v":14871588,"vw":10.064145},{"c":10.22,"h":10.39,"l":9.44,"n":21958,"o":9.83,"t":"2025-09-03T04:00:00Z","v":11502790,"vw":9.944221},{"c":9.97,"h":10.45,"l":9.95,"n":15042,"o":10.24,"t":"2025-09-04T04:00:00Z","v":8029054,"vw":10.203371},{"c":10.45,"h":11.1088,"l":9.71,"n":25457,"o":9.84,"t":"2025-09-05T04:00:00Z","v":13106746,"vw":10.583848},{"c":10.04,"h":10.2,"l":9.75,"n":16603,"o":10.2,"t":"2025-09-08T04:00:00Z","v":9489647,"vw":9.928108},{"c":9.24,"h":10.0088,"l":9.2,"n":24935,"o":9.91,"t":"2025-09-09T04:00:00Z","v":14396906,"vw":9.530321},{"c":8.74,"h":9.12,"l":8.55,"n":21226,"o":8.82,"t":"2025-09-10T04:00:00Z","v":12040283,"vw":8.775212},{"c":8.99,"h":9.11,"l":8.685,"n":13962,"o":8.69,"t":"2025-09-11T04:00:00Z","v":9282997,"vw":8.907152},{"c":8.22,"h":9.03,"l":8.21,"n":12681,"o":8.89,"t":"2025-09-12T04:00:00Z","v":8028939,"vw":8.506415},{"c":8.24,"h":8.6099,"l":8.235,"n":9406,"o":8.42,"t":"2025-09-15T04:00:00Z","v":6242762,"vw":8.382302},{"c":8.34,"h":8.45,"l":8.25,"n":6075,"o":8.26,"t":"2025-09-16T04:00:00Z","v":4688923,"vw":8.362063},{"c":8.52,"h":9.2193,"l":8.4,"n":14583,"o":8.45,"t":"2025-09-17T04:00:00Z","v":11020745,"vw":8.795144},{"c":7.65,"h":8.41,"l":7.54,"n":15638,"o":8.32,"t":"2025-09-18T04:00:00Z","v":12084403,"vw":7.797969},{"c":7.18,"h":7.67,"l":7.03,"n":17198,"o":7.66,"t":"2025-09-19T04:00:00Z","v":12863011,"vw":7.204532},{"c":7.42,"h":7.51,"l":7.2,"n":11675,"o":7.32,"t":"2025-09-22T04:00:00Z","v":10033936,"vw":7.397508},{"c":7.15,"h":7.62,"l":6.9,"n":16534,"o":7.16,"t":"2025-09-23T04:00:00Z","v":16157636,"vw":7.265662},{"c":7.39,"h":7.585,"l":6.98,"n":11586,"o":7.05,"t":"2025-09-24T04:00:00Z","v":10435718,"vw":7.384306},{"c":7.43,"h":7.82,"l":7.01,"n":24089,"o":7.72,"t":"2025-09-25T04:00:00Z","v":22472733,"vw":7.304723},{"c":7.56,"h":7.7783,"l":7.355,"n":15155,"o":7.44,"t":"2025-09-26T04:00:00Z","v":13047294,"vw":7.587143},{"c":7.45,"h":7.59,"l":7.24,"n":12786,"o":7.38,"t":"2025-09-29T04:00:00Z","v":12806502,"vw":7.474946},{"c":7.16,"h":7.5,"l":7.13,"n":15417,"o":7.44,"t":"2025-09-30T04:00:00Z","v":16793874,"vw":7.333381},{"c":6.95,"h":7.3818,"l":6.8501,"n":15145,"o":7.23,"t":"2025-10-01T04:00:00Z","v":15340701,"vw":7.013256},{"c":6.79,"h":7.1,"l":6.715,"n":13898,"o":6.82,"t":"2025-10-02T04:00:00Z","v":13185412,"vw":6.870927},{"c":7.81,"h":7.98,"l":6.82,"n":26829,"o":6.85,"t":"2025-10-03T04:00:00Z","v":23430346,"vw":7.520996},{"c":7.22,"h":7.38,"l":6.925,"n":18584,"o":7.26,"t":"2025-10-06T04:00:00Z","v":17007452,"vw":7.185323},{"c":7.01,"h":7.235,"l":6.71,"n":20770,"o":7.18,"t":"2025-10-07T04:00:00Z","v":22875418,"vw":6.942758},{"c":6.9,"h":7.1,"l":6.86,"n":13975,"o":6.96,"t":"2025-10-08T04:00:00Z","v":15733371,"vw":6.968223},{"c":6.77,"h":7.18,"l":6.605,"n":18861,"o":6.9,"t":"2025-10-09T04:00:00Z","v":21618591,"vw":6.939542},{"c":7.49,"h":7.51,"l":6.65,"n":29576,"o":6.79,"t":"2025-10-10T04:00:00Z","v":22434162,"vw":7.123937},{"c":7.34,"h":7.66,"l":7.19,"n":16824,"o":7.19,"t":"2025-10-13T04:00:00Z","v":12725695,"vw":7.426809},{"c":7.13,"h":7.88,"l":6.925,"n":22618,"o":7.43,"t":"2025-10-14T04:00:00Z","v":15001424,"vw":7.209986},{"c":7.14,"h":7.42,"l":6.7712,"n":15386,"o":6.97,"t":"2025-10-15T04:00:00Z","v":14008358,"vw":7.082656},{"c":7.26,"h":7.4,"l":6.735,"n":15647,"o":6.97,"t":"2025-10-16T04:00:00Z","v":11311345,"vw":7.067432},{"c":7.26,"h":7.605,"l":6.9888,"n":22903,"o":7.31,"t":"2025-10-17T04:00:00Z","v":15865783,"vw":7.295346},{"c":6.981,"h":7.315,"l":6.865,"n":9823,"o":7.15,"t":"2025-10-20T04:00:00Z","v":9863668,"vw":6.962233},{"c":6.98,"h":7.2,"l":6.9214,"n":8012,"o":6.94,"t":"2025-10-21T04:00:00Z","v":10922785,"vw":7.02934},{"c":7.45,"h":7.92,"l":6.9305,"n":16956,"o":6.95,"t":"2025-10-22T04:00:00Z","v":14635874,"vw":7.584069},{"c":7.02,"h":7.485,"l":6.935,"n":13244,"o":7.44,"t":"2025-10-23T04:00:00Z","v":14575897,"vw":7.083304},{"c":6.7,"h":6.84,"l":6.59,"n":12632,"o":6.83,"t":"2025-10-24T04:00:00Z","v":14690480,"vw":6.689522},{"c":6.37,"h":6.49,"l":6.1121,"n":17228,"o":6.38,"t":"2025-10-27T04:00:00Z","v":17708873,"vw":6.270876},{"c":6.34,"h":6.5356,"l":6.2,"n":12518,"o":6.35,"t":"2025-10-28T04:00:00Z","v":19439371,"vw":6.380405},{"c":5.74,"h":6.275,"l":5.67,"n":21476,"o":6.24,"t":"2025-10-29T04:00:00Z","v":20239433,"vw":5.877179},{"c":5.97,"h":5.995,"l":5.69,"n":11265,"o":5.76,"t":"2025-10-30T04:00:00Z","v":15449811,"vw":5.812427},{"c":5.62,"h":5.7699,"l":5.39,"n":16117,"o":5.68,"t":"2025-10-31T04:00:00Z","v":20085548,"vw":5.58631},{"c":5.23,"h":5.54,"l":5.22,"n":36275,"o":5.36,"t":"2025-11-03T05:00:00Z","v":34336864,"vw":5.343245},{"c":6.07,"h":6.3192,"l":5.82,"n":55395,"o":6.01,"t":"2025-11-04T05:00:00Z","v":48282909,"vw":6.061548},{"c":6.24,"h":6.6597,"l":6.11,"n":28600,"o":6.19,"t":"2025-11-05T05:00:00Z","v":27079689,"vw":6.349597},{"c":7.11,"h":7.1364,"l":6.03,"n":32772,"o":6.24,"t":"2025-11-06T05:00:00Z","v":32126011,"vw":6.772893},{"c":6.86,"h":7.59,"l":6.8,"n":44230,"o":7.25,"t":"2025-11-07T05:00:00Z","v":32317070,"vw":7.250534},{"c":5.65,"h":6.43,"l":5.575,"n":39361,"o":6.37,"t":"2025-11-10T05:00:00Z","v":34830710,"vw":5.83214},{"c":5.81,"h":6.0305,"l":5.7,"n":21173,"o":5.84,"t":"2025-11-11T05:00:00Z","v":24147283,"vw":5.854798},{"c":6.23,"h":6.45,"l":5.83,"n":21097,"o":5.83,"t":"2025-11-12T05:00:00Z","v":23337112,"vw":6.2697},{"c":7.04,"h":7.1294,"l":6.33,"n":31647,"o":6.39,"t":"2025-11-13T05:00:00Z","v":27773873,"vw":6.837065},{"c":6.88,"h":7.66,"l":6.6208,"n":46538,"o":7.46,"t":"2025-11-14T05:00:00Z","v":30381340,"vw":6.930794},{"c":7.1,"h":7.3872,"l":6.88,"n":31660,"o":7.17,"t":"2025-11-17T05:00:00Z","v":22856014,"vw":7.124571},{"c":7.42,"h":7.5686,"l":6.97,"n":34419,"o":7.34,"t":"2025-11-18T05:00:00Z","v":26346772,"vw":7.296589},{"c":7.6,"h":7.855,"l":7.23,"n":26572,"o":7.39,"t":"2025-11-19T05:00:00Z","v":18166916,"vw":7.58283},{"c":8.48,"h":8.61,"l":6.76,"n":41926,"o":6.98,"t":"2025-11-20T05:00:00Z","v":31766056,"vw":7.904326},{"c":8.57,"h":9.3701,"l":8.23,"n":39002,"o":8.44,"t":"2025-11-21T05:00:00Z","v":30213086,"vw":8.745336},{"c":7.77,"h":8.3475,"l":7.445,"n":25219,"o":8.29,"t":"2025-11-24T05:00:00Z","v":20759297,"vw":7.733848},{"c":7.63,"h":8.31,"l":7.545,"n":16588,"o":8,"t":"2025-11-25T05:00:00Z","v":16121462,"vw":7.856048},{"c":7.43,"h":7.6099,"l":7.19,"n":16186,"o":7.31,"t":"2025-11-26T05:00:00Z","v":22011129,"vw":7.363618},{"c":7.18,"h":7.42,"l":7.18,"n":7780,"o":7.25,"t":"2025-11-28T05:00:00Z","v":12095095,"vw":7.289762},{"c":7.27,"h":7.65,"l":7.14,"n":13426,"o":7.49,"t":"2025-12-01T05:00:00Z","v":18011650,"vw":7.276052},{"c":6.99,"h":7.085,"l":6.56,"n":13992,"o":7.08,"t":"2025-12-02T05:00:00Z","v":17014885,"vw":6.872752},{"c":6.54,"h":7.145,"l":6.53,"n":12768,"o":7.06,"t":"2025-12-03T05:00:00Z","v":17957261,"vw":6.773772},{"c":6.41,"h":6.67,"l":6.3785,"n":11137,"o":6.54,"t":"2025-12-04T05:00:00Z","v":16860915,"vw":6.473775},{"c":6.13,"h":6.4673,"l":6.11,"n":11906,"o":6.4,"t":"2025-12-05T05:00:00Z","v":20236535,"vw":6.23034},{"c":6.15,"h":6.285,"l":6.0005,"n":11178,"o":6.11,"t":"2025-12-08T05:00:00Z","v":19052333,"vw":6.147622},{"c":24.53,"h":24.9144,"l":24.25,"n":2476,"o":24.74,"t":"2025-12-09T05:00:00Z","v":976851,"vw":24.568164},{"c":22.89,"h":24.2996,"l":22.24,"n":11107,"o":23.77,"t":"2025-12-10T05:00:00Z","v":3493883,"vw":23.013747},{"c":23.01,"h":24.755,"l":22.87,"n":6706,"o":23.69,"t":"2025-12-11T05:00:00Z","v":2582231,"vw":23.67472},{"c":23.95,"h":25.4,"l":23.3,"n":6466,"o":23.42,"t":"2025-12-12T05:00:00Z","v":2435434,"vw":24.262331},{"c":24.03,"h":24.06,"l":22.88,"n":6128,"o":23.57,"t":"2025-12-15T05:00:00Z","v":2508154,"vw":23.481982},{"c":22.86,"h":24.56,"l":22.67,"n":7921,"o":24.45,"t":"2025-12-16T05:00:00Z","v":2980331,"vw":23.451372},{"c":25.41,"h":25.48,"l":22.86,"n":8056,"o":22.86,"t":"2025-12-17T05:00:00Z","v":2776738,"vw":24.498729},{"c":22.98,"h":24.18,"l":22.53,"n":9674,"o":24.105,"t":"2025-12-18T05:00:00Z","v":2837762,"vw":23.089537},{"c":21.08,"h":22.74,"l":20.7465,"n":9664,"o":22.74,"t":"2025-12-19T05:00:00Z","v":2883850,"vw":21.522822},{"c":20.97,"h":21.3,"l":19.91,"n":8147,"o":20.75,"t":"2025-12-22T05:00:00Z","v":1952594,"vw":20.748425},{"c":20.93,"h":21.46,"l":20.68,"n":4604,"o":21.16,"t":"2025-12-23T05:00:00Z","v":1111429,"vw":21.068904},{"c":20.92,"h":21.1644,"l":20.72,"n":2003,"o":21.12,"t":"2025-12-24T05:00:00Z","v":642008,"vw":20.94967},{"c":22.08,"h":22.11,"l":20.47,"n":5077,"o":20.7,"t":"2025-12-26T05:00:00Z","v":1177229,"vw":21.450145},{"c":23.14,"h":23.2693,"l":22.4713,"n":7003,"o":22.5,"t":"2025-12-29T05:00:00Z","v":1416169,"vw":22.825572},{"c":23.98,"h":24.025,"l":23.03,"n":4113,"o":23.16,"t":"2025-12-30T05:00:00Z","v":1025464,"vw":23.472859},{"c":24.79,"h":24.9197,"l":23.8,"n":4594,"o":23.91,"t":"2025-12-31T05:00:00Z","v":1024576,"vw":24.381535},{"c":27.55,"h":27.9703,"l":23.77,"n":12189,"o":23.83,"t":"2026-01-02T05:00:00Z","v":2659163,"vw":26.48794},{"c":25.54,"h":26.25,"l":24.96,"n":9259,"o":25.3,"t":"2026-01-05T05:00:00Z","v":1689543,"vw":25.512356},{"c":23.88,"h":25.28,"l":23.74,"n":8794,"o":25,"t":"2026-01-06T05:00:00Z","v":2330107,"vw":24.324306},{"c":23.33,"h":24.395,"l":21.87,"n":12909,"o":23.86,"t":"2026-01-07T05:00:00Z","v":2714919,"vw":22.822134},{"c":24.58,"h":25.21,"l":22.31,"n":11070,"o":22.38,"t":"2026-01-08T05:00:00Z","v":2271579,"vw":24.0198},{"c":24.41,"h":25.16,"l":24.07,"n":5384,"o":24.54,"t":"2026-01-09T05:00:00Z","v":1205668,"vw":24.526083},{"c":23.88,"h":24.66,"l":23.05,"n":5962,"o":24.39,"t":"2026-01-12T05:00:00Z","v":1176158,"vw":23.832485},{"c":24,"h":24.74,"l":23.44,"n":4490,"o":24.09,"t":"2026-01-13T05:00:00Z","v":756391,"vw":24.103378},{"c":24.13,"h":25.3224,"l":23.29,"n":6207,"o":24.2,"t":"2026-01-14T05:00:00Z","v":1115128,"vw":24.660845},{"c":24.48,"h":24.65,"l":23.57,"n":6379,"o":24.03,"t":"2026-01-15T05:00:00Z","v":1330512,"vw":23.984131},{"c":26.18,"h":26.44,"l":23.02,"n":7512,"o":23.9,"t":"2026-01-16T05:00:00Z","v":1607473,"vw":25.386293},{"c":26.91,"h":27.63,"l":25.89,"n":10410,"o":27.275,"t":"2026-01-20T05:00:00Z","v":1504966,"vw":26.624835},{"c":27.92,"h":29.3,"l":26.64,"n":11623,"o":26.96,"t":"2026-01-21T05:00:00Z","v":1524258,"vw":27.948641},{"c":27.76,"h":28.07,"l":26.695,"n":6246,"o":26.77,"t":"2026-01-22T05:00:00Z","v":819187,"vw":27.709435},{"c":26.5,"h":27.5916,"l":25.75,"n":8501,"o":27.32,"t":"2026-01-23T05:00:00Z","v":1109160,"vw":26.491433},{"c":27.17,"h":27.2,"l":26.22,"n":5075,"o":27.015,"t":"2026-01-26T05:00:00Z","v":835773,"vw":26.720078},{"c":27.76,"h":28.04,"l":26.58,"n":4140,"o":27.1,"t":"2026-01-27T05:00:00Z","v":651171,"vw":27.375956},{"c":30.55,"h":30.56,"l":28.02,"n":10417,"o":28.13,"t":"2026-01-28T05:00:00Z","v":1339476,"vw":29.498688},{"c":32.66,"h":34.5099,"l":30.35,"n":20028,"o":30.5,"t":"2026-01-29T05:00:00Z","v":2683177,"vw":33.322926},{"c":34.92,"h":35.55,"l":33.21,"n":9107,"o":33.41,"t":"2026-01-30T05:00:00Z","v":1111178,"vw":34.587626},{"c":34.38,"h":34.9099,"l":32.65,"n":19929,"o":32.865,"t":"2026-02-02T05:00:00Z","v":3819325,"vw":33.637076},{"c":29.69,"h":31.8993,"l":26.37,"n":69932,"o":26.39,"t":"2026-02-03T05:00:00Z","v":8190866,"vw":30.077347},{"c":36.59,"h":38.03,"l":30.5,"n":42946,"o":30.56,"t":"2026-02-04T05:00:00Z","v":6084007,"vw":35.994858},{"c":41.57,"h":42.45,"l":37.405,"n":27679,"o":37.9,"t":"2026-02-05T05:00:00Z","v":3046281,"vw":40.536783},{"c":37.78,"h":40,"l":36.72,"n":20493,"o":38.26,"t":"2026-02-06T05:00:00Z","v":2086677,"vw":38.340839},{"c":33.9,"h":38.235,"l":32.25,"n":19214,"o":37.43,"t":"2026-02-09T05:00:00Z","v":2343898,"vw":33.905762},{"c":35.52,"h":36.32,"l":32.65,"n":21092,"o":32.965,"t":"2026-02-10T05:00:00Z","v":3411827,"vw":35.218408},{"c":37.43,"h":38.8195,"l":35.5732,"n":18010,"o":35.695,"t":"2026-02-11T05:00:00Z","v":2127822,"vw":37.773118},{"c":40.97,"h":42.42,"l":37.33,"n":24477,"o":37.64,"t":"2026-02-12T05:00:00Z","v":2746619,"vw":40.633967},{"c":39.56,"h":42.83,"l":38.21,"n":20024,"o":41.64,"t":"2026-02-13T05:00:00Z","v":1920182,"vw":40.014282},{"c":38.61,"h":41.9993,"l":37.78,"n":27122,"o":41.16,"t":"2026-02-17T05:00:00Z","v":4367509,"vw":39.094326},{"c":37.24,"h":37.4587,"l":34.01,"n":20759,"o":37,"t":"2026-02-18T05:00:00Z","v":2973476,"vw":35.671987},{"c":37.46,"h":39.61,"l":36.82,"n":10721,"o":38.91,"t":"2026-02-19T05:00:00Z","v":1472310,"vw":37.833644},{"c":37.26,"h":39.539,"l":36.76,"n":14873,"o":39,"t":"2026-02-20T05:00:00Z","v":1923838,"vw":37.944978},{"c":39.87,"h":41.59,"l":39.18,"n":13123,"o":39.2,"t":"2026-02-23T05:00:00Z","v":1412705,"vw":40.360438},{"c":40.96,"h":42.4,"l":40.1001,"n":12041,"o":40.76,"t":"2026-02-24T05:00:00Z","v":1284137,"vw":41.015136},{"c":37.5,"h":40.63,"l":36.33,"n":12770,"o":39.78,"t":"2026-02-25T05:00:00Z","v":1588639,"vw":37.859149},{"c":36.53,"h":38.33,"l":35.6735,"n":9207,"o":37.62,"t":"2026-02-26T05:00:00Z","v":1403757,"vw":37.03855},{"c":35.82,"h":37.55,"l":35.38,"n":8173,"o":37.4,"t":"2026-02-27T05:00:00Z","v":1044394,"vw":36.554903},{"c":31.69,"h":34.08,"l":30.65,"n":15071,"o":34,"t":"2026-03-02T05:00:00Z","v":1946885,"vw":31.718183},{"c":30.74,"h":34.72,"l":30.67,"n":10091,"o":33.09,"t":"2026-03-03T05:00:00Z","v":1631549,"vw":32.327605},{"c":28.31,"h":30.34,"l":27.75,"n":12180,"o":30.26,"t":"2026-03-04T05:00:00Z","v":1671847,"vw":28.625549},{"c":28.46,"h":29.58,"l":27.1503,"n":13690,"o":28.46,"t":"2026-03-05T05:00:00Z","v":1844837,"vw":28.43363},{"c":26.78,"h":29.28,"l":25.22,"n":25304,"o":29.26,"t":"2026-03-06T05:00:00Z","v":2980947,"vw":26.905329},{"c":27.03,"h":28.2,"l":26.38,"n":13689,"o":27.305,"t":"2026-03-09T04:00:00Z","v":1353531,"vw":27.49902},{"c":28.86,"h":29.2,"l":27,"n":14464,"o":27.125,"t":"2026-03-10T04:00:00Z","v":1482277,"vw":28.585082},{"c":28.68,"h":29.53,"l":28.09,"n":10285,"o":28.74,"t":"2026-03-11T04:00:00Z","v":1076637,"vw":28.802066},{"c":27.97,"h":28.872,"l":27.08,"n":18358,"o":28.105,"t":"2026-03-12T04:00:00Z","v":1851558,"vw":27.757561},{"c":28.88,"h":29.74,"l":27.62,"n":17348,"o":28.03,"t":"2026-03-13T04:00:00Z","v":1765323,"vw":28.786974},{"c":28.2,"h":28.79,"l":27.77,"n":8280,"o":28.29,"t":"2026-03-16T04:00:00Z","v":1073743,"vw":28.308415},{"c":27.33,"h":28.43,"l":26.7374,"n":10149,"o":28.29,"t":"2026-03-17T04:00:00Z","v":1433234,"vw":27.146676},{"c":28.14,"h":28.2,"l":26.795,"n":5735,"o":27.38,"t":"2026-03-18T04:00:00Z","v":760011,"vw":27.632578},{"c":27.1,"h":28.9249,"l":26.91,"n":6122,"o":28.06,"t":"2026-03-19T04:00:00Z","v":817421,"vw":27.918699},{"c":28.78,"h":29.35,"l":26.815,"n":11979,"o":27.3,"t":"2026-03-20T04:00:00Z","v":1165239,"vw":28.489389},{"c":24.95,"h":27.79,"l":24.88,"n":15719,"o":27.79,"t":"2026-03-23T04:00:00Z","v":2140401,"vw":25.737613},{"c":26.8,"h":27.776,"l":24.5,"n":12816,"o":25.14,"t":"2026-03-24T04:00:00Z","v":1725360,"vw":26.680919},{"c":26.72,"h":26.76,"l":24.919,"n":9355,"o":25.95,"t":"2026-03-25T04:00:00Z","v":1162639,"vw":25.879487},{"c":29.26,"h":29.3832,"l":27.37,"n":8522,"o":27.37,"t":"2026-03-26T04:00:00Z","v":984606,"vw":28.564766},{"c":31.07,"h":31.64,"l":29.94,"n":10427,"o":29.965,"t":"2026-03-27T04:00:00Z","v":1148952,"vw":30.875667},{"c":33.48,"h":33.98,"l":30.74,"n":9896,"o":30.86,"t":"2026-03-30T04:00:00Z","v":810122,"vw":32.43096},{"c":29.24,"h":32.75,"l":28.47,"n":11686,"o":32.195,"t":"2026-03-31T04:00:00Z","v":1256048,"vw":30.282036},{"c":29.13,"h":29.91,"l":28.42,"n":8877,"o":28.97,"t":"2026-04-01T04:00:00Z","v":1120154,"vw":29.058777},{"c":28.4,"h":31.48,"l":28.28,"n":10243,"o":30.39,"t":"2026-04-02T04:00:00Z","v":1515261,"vw":29.197598},{"c":28.52,"h":29.02,"l":27.54,"n":6054,"o":28.33,"t":"2026-04-06T04:00:00Z","v":671682,"vw":28.239838},{"c":27.7,"h":29.86,"l":27.65,"n":6683,"o":28.96,"t":"2026-04-07T04:00:00Z","v":806496,"vw":28.689715},{"c":31.12,"h":31.7,"l":25.45,"n":14259,"o":25.915,"t":"2026-04-08T04:00:00Z","v":1865555,"vw":29.329402},{"c":35.68,"h":36.56,"l":31.86,"n":29635,"o":31.86,"t":"2026-04-09T04:00:00Z","v":3452460,"vw":35.406955},{"c":36.97,"h":39.91,"l":36.4,"n":32346,"o":36.82,"t":"2026-04-10T04:00:00Z","v":3474822,"vw":37.835388},{"c":34.5,"h":36.42,"l":33.34,"n":15478,"o":35.775,"t":"2026-04-13T04:00:00Z","v":2381425,"vw":34.525396},{"c":32.68,"h":33.74,"l":31.58,"n":6539,"o":33.51,"t":"2026-04-14T04:00:00Z","v":1083885,"vw":32.404788},{"c":29.62,"h":33.095,"l":29.44,"n":9717,"o":32.16,"t":"2026-04-15T04:00:00Z","v":1184404,"vw":30.920157},{"c":29.39,"h":30.725,"l":28.605,"n":8275,"o":28.7,"t":"2026-04-16T04:00:00Z","v":1191927,"vw":29.563337},{"c":27.86,"h":29.15,"l":27.12,"n":7854,"o":28.33,"t":"2026-04-17T04:00:00Z","v":983233,"vw":27.689597},{"c":28.06,"h":28.84,"l":27.58,"n":7902,"o":28.29,"t":"2026-04-20T04:00:00Z","v":765292,"vw":28.200499},{"c":28.04,"h":28.82,"l":26.56,"n":4259,"o":27.58,"t":"2026-04-21T04:00:00Z","v":783431,"vw":27.511416},{"c":25.47,"h":27.4,"l":25.46,"n":8906,"o":27.06,"t":"2026-04-22T04:00:00Z","v":1078049,"vw":26.058054},{"c":29.14,"h":29.7,"l":26.32,"n":10860,"o":26.54,"t":"2026-04-23T04:00:00Z","v":1056586,"vw":28.385282},{"c":28.52,"h":30.25,"l":28.39,"n":7041,"o":28.66,"t":"2026-04-24T04:00:00Z","v":818132,"vw":29.309209},{"c":28.55,"h":29.32,"l":27.75,"n":5135,"o":29.25,"t":"2026-04-27T04:00:00Z","v":466868,"vw":28.370268},{"c":29.28,"h":29.55,"l":28.25,"n":4544,"o":28.83,"t":"2026-04-28T04:00:00Z","v":491699,"vw":28.929218},{"c":30.58,"h":31.96,"l":29.925,"n":7728,"o":29.94,"t":"2026-04-29T04:00:00Z","v":703214,"vw":31.165126},{"c":30.09,"h":31.1641,"l":29.62,"n":5238,"o":30.4,"t":"2026-04-30T04:00:00Z","v":417247,"vw":30.346875},{"c":27.91,"h":29.05,"l":26.925,"n":6914,"o":28.255,"t":"2026-05-01T04:00:00Z","v":585884,"vw":27.79627},{"c":27.11,"h":27.45,"l":25.8,"n":12017,"o":26.5,"t":"2026-05-04T04:00:00Z","v":1222501,"vw":26.597734},{"c":30.91,"h":31.36,"l":28.31,"n":14894,"o":29.34,"t":"2026-05-05T04:00:00Z","v":1277714,"vw":30.3036},{"c":31.9,"h":33.09,"l":31.03,"n":8236,"o":31.97,"t":"2026-05-06T04:00:00Z","v":726262,"vw":32.016501},{"c":30.22,"h":31.38,"l":28.49,"n":11627,"o":31.38,"t":"2026-05-07T04:00:00Z","v":743735,"vw":29.634594},{"c":30.03,"h":32.1,"l":29.97,"n":3348,"o":31.04,"t":"2026-05-08T04:00:00Z","v":343604,"vw":31.004112},{"c":30.38,"h":32.1693,"l":30.33,"n":3161,"o":31.26,"t":"2026-05-11T04:00:00Z","v":313513,"vw":31.215325},{"c":30.75,"h":31.85,"l":30.24,"n":3312,"o":30.64,"t":"2026-05-12T04:00:00Z","v":487249,"vw":31.121934},{"c":33.46,"h":34.02,"l":30.3319,"n":3868,"o":31.62,"t":"2026-05-13T04:00:00Z","v":457413,"vw":32.818961},{"c":31.55,"h":33.6,"l":31.24,"n":3161,"o":33.6,"t":"2026-05-14T04:00:00Z","v":394325,"vw":32.176664},{"c":31.43,"h":32.2,"l":30.69,"n":3152,"o":31.86,"t":"2026-05-15T04:00:00Z","v":326615,"vw":31.425308},{"c":30.91,"h":32.66,"l":30.575,"n":2532,"o":32.2,"t":"2026-05-18T04:00:00Z","v":312225,"vw":31.645674},{"c":30.82,"h":31.59,"l":29.85,"n":2533,"o":30.89,"t":"2026-05-19T04:00:00Z","v":307921,"vw":30.882124},{"c":29.98,"h":32.11,"l":29.9481,"n":2681,"o":31.27,"t":"2026-05-20T04:00:00Z","v":244977,"vw":30.691883},{"c":29.83,"h":30.65,"l":29.39,"n":2518,"o":30.46,"t":"2026-05-21T04:00:00Z","v":263831,"vw":29.832619},{"c":30.11,"h":31.1999,"l":29.175,"n":2222,"o":29.87,"t":"2026-05-22T04:00:00Z","v":197516,"vw":30.095308},{"c":30.19,"h":31.6499,"l":29.335,"n":1864,"o":30.51,"t":"2026-05-26T04:00:00Z","v":216585,"vw":30.34616},{"c":32,"h":32.3791,"l":30.64,"n":2075,"o":31.77,"t":"2026-05-27T04:00:00Z","v":202241,"vw":31.590497},{"c":26.77,"h":31.78,"l":26.7501,"n":7365,"o":31.78,"t":"2026-05-28T04:00:00Z","v":886866,"vw":28.151187},{"c":21.81,"h":25.785,"l":21.4002,"n":12517,"o":24.955,"t":"2026-05-29T04:00:00Z","v":2203180,"vw":22.260911},{"c":20.69,"h":22.01,"l":19.905,"n":7130,"o":20.94,"t":"2026-06-01T04:00:00Z","v":1092228,"vw":20.836876},{"c":22.87,"h":23.48,"l":21,"n":5112,"o":21.76,"t":"2026-06-02T04:00:00Z","v":816166,"vw":22.692312},{"c":25.85,"h":26.15,"l":23.12,"n":4867,"o":23.54,"t":"2026-06-03T04:00:00Z","v":536462,"vw":25.111794},{"c":26.04,"h":26.55,"l":24.36,"n":3663,"o":24.69,"t":"2026-06-04T04:00:00Z","v":464367,"vw":25.704555},{"c":28.28,"h":28.8286,"l":26.02,"n":3952,"o":26.52,"t":"2026-06-05T04:00:00Z","v":488073,"vw":27.502437},{"c":27.91,"h":28.37,"l":27.46,"n":1988,"o":28.28,"t":"2026-06-08T04:00:00Z","v":248136,"vw":28.047938},{"c":29.7,"h":31.61,"l":27.74,"n":3505,"o":28.45,"t":"2026-06-09T04:00:00Z","v":387441,"vw":29.772232},{"c":30.57,"h":31.2,"l":29.24,"n":3736,"o":30.98,"t":"2026-06-10T04:00:00Z","v":261788,"vw":30.04024},{"c":30.18,"h":31.95,"l":30.03,"n":3564,"o":31.12,"t":"2026-06-11T04:00:00Z","v":302535,"vw":30.783482},{"c":31.55,"h":32.101,"l":30.11,"n":2677,"o":30.11,"t":"2026-06-12T04:00:00Z","v":225809,"vw":31.419424},{"c":28.23,"h":30.63,"l":28.14,"n":3027,"o":30.63,"t":"2026-06-15T04:00:00Z","v":274901,"vw":28.867957},{"c":28.9,"h":30.3299,"l":28.2,"n":2118,"o":28.41,"t":"2026-06-16T04:00:00Z","v":241709,"vw":29.545203},{"c":30,"h":30.27,"l":27.62,"n":4390,"o":29.37,"t":"2026-06-17T04:00:00Z","v":529682,"vw":28.742516},{"c":30.94,"h":32.4999,"l":29.76,"n":3612,"o":29.79,"t":"2026-06-18T04:00:00Z","v":475112,"vw":31.300589},{"c":35.3,"h":35.4199,"l":30.82,"n":5156,"o":32.04,"t":"2026-06-22T04:00:00Z","v":575886,"vw":34.165289},{"c":36.8573,"h":37.22,"l":34.38,"n":7006,"o":35.05,"t":"2026-06-23T04:00:00Z","v":569092,"vw":35.758371},{"c":38.97,"h":39.71,"l":36.33,"n":6778,"o":38.53,"t":"2026-06-24T04:00:00Z","v":588054,"vw":38.059694},{"c":43.15,"h":43.79,"l":39.99,"n":7269,"o":40.05,"t":"2026-06-25T04:00:00Z","v":675402,"vw":42.939275},{"c":38.7,"h":42.1835,"l":37.7,"n":6791,"o":41.6,"t":"2026-06-26T04:00:00Z","v":566662,"vw":38.805579},{"c":36.73,"h":37.41,"l":34.5,"n":3710,"o":36.5,"t":"2026-06-29T04:00:00Z","v":273300,"vw":36.07175},{"c":36.2,"h":37.34,"l":34.92,"n":3203,"o":37.3,"t":"2026-06-30T04:00:00Z","v":280457,"vw":36.026659},{"c":30.56,"h":34.4,"l":29,"n":10059,"o":33.94,"t":"2026-07-01T04:00:00Z","v":626364,"vw":30.192363},{"c":28.81,"h":29.2,"l":27.13,"n":12246,"o":28.96,"t":"2026-07-02T04:00:00Z","v":900681,"vw":28.060615},{"c":27.33,"h":29.82,"l":26.69,"n":5905,"o":29.8,"t":"2026-07-06T04:00:00Z","v":617479,"vw":27.575029},{"c":26.57,"h":27.75,"l":24.74,"n":10677,"o":26.86,"t":"2026-07-07T04:00:00Z","v":910844,"vw":26.106648},{"c":27.43,"h":29.5898,"l":27.38,"n":7453,"o":28.46,"t":"2026-07-08T04:00:00Z","v":732136,"vw":28.665003},{"c":28.75,"h":30.48,"l":28.7,"n":5759,"o":29.25,"t":"2026-07-09T04:00:00Z","v":538053,"vw":29.651877},{"c":29.76,"h":30.17,"l":27.23,"n":4129,"o":27.44,"t":"2026-07-10T04:00:00Z","v":381552,"vw":29.524988},{"c":28.16,"h":29.96,"l":27.9453,"n":7228,"o":29.55,"t":"2026-07-13T04:00:00Z","v":642091,"vw":28.738142},{"c":26.59,"h":31.4,"l":25.75,"n":9517,"o":30.92,"t":"2026-07-14T04:00:00Z","v":860164,"vw":27.214342},{"c":26.58,"h":26.94,"l":25.42,"n":5694,"o":26.325,"t":"2026-07-15T04:00:00Z","v":596115,"vw":26.460681},{"c":26.3,"h":28.6099,"l":26.15,"n":5768,"o":26.7,"t":"2026-07-16T04:00:00Z","v":512671,"vw":27.105356},{"c":27.13,"h":28.4384,"l":26.2,"n":4904,"o":27.46,"t":"2026-07-17T04:00:00Z","v":430404,"vw":27.227275},{"c":26.1,"h":27.29,"l":25.4192,"n":5199,"o":27.29,"t":"2026-07-20T04:00:00Z","v":532889,"vw":26.191368},{"c":27,"h":27.415,"l":26.21,"n":3502,"o":26.42,"t":"2026-07-21T04:00:00Z","v":373202,"vw":26.647707},{"c":30.22,"h":30.651,"l":27.04,"n":4323,"o":27.04,"t":"2026-07-22T04:00:00Z","v":373154,"vw":29.47732},{"c":30.88,"h":32.0799,"l":29.32,"n":3801,"o":29.6,"t":"2026-07-23T04:00:00Z","v":343530,"vw":31.244891},{"c":31.06,"h":31.4694,"l":29.95,"n":3254,"o":29.97,"t":"2026-07-24T04:00:00Z","v":316502,"vw":30.815666},{"c":26.68,"h":29.805,"l":26.27,"n":4847,"o":29.365,"t":"2026-07-27T04:00:00Z","v":459884,"vw":27.472982},{"c":29.92,"h":32.22,"l":28.57,"n":7042,"o":29.04,"t":"2026-07-28T04:00:00Z","v":800366,"vw":30.672124},{"c":30.15,"h":30.45,"l":28.39,"n":3482,"o":29.89,"t":"2026-07-29T04:00:00Z","v":307816,"vw":29.607286},{"c":30.59,"h":31.5,"l":29.949,"n":4140,"o":31.105,"t":"2026-07-30T04:00:00Z","v":411595,"vw":30.826644},{"c":30.13,"h":31.79,"l":30,"n":2413,"o":30.44,"t":"2026-07-31T04:00:00Z","v":201647,"vw":30.820241},{"c":28.75,"h":29.75,"l":28.3,"n":11361,"o":29.32,"t":"2026-08-03T04:00:00Z","v":1473302,"vw":28.931653},{"c":11.87,"h":20.71,"l":11.06,"n":122621,"o":19.95,"t":"2026-08-04T04:00:00Z","v":15111348,"vw":13.315961},{"c":12.47,"h":12.5,"l":11.38,"n":39593,"o":11.93,"t":"2026-08-05T04:00:00Z","v":6733960,"vw":12.083228},{"c":12.85,"h":13.38,"l":12.56,"n":27601,"o":12.8,"t":"2026-08-06T04:00:00Z","v":3896351,"vw":12.947562},{"c":10.25,"h":12.2,"l":10.1709,"n":48761,"o":12.195,"t":"2026-08-07T04:00:00Z","v":7834339,"vw":10.694804},{"c":9.85,"h":10.33,"l":9.335,"n":34440,"o":10.33,"t":"2026-08-10T04:00:00Z","v":9441928,"vw":9.623372},{"c":9.88,"h":10.115,"l":9.54,"n":29245,"o":9.97,"t":"2026-08-11T04:00:00Z","v":6147352,"vw":9.829736},{"c":10.29,"h":10.62,"l":9.86,"n":24934,"o":9.96,"t":"2026-08-12T04:00:00Z","v":4089503,"vw":10.350059},{"c":9.36,"h":10.14,"l":9.25,"n":16936,"o":10,"t":"2026-08-13T04:00:00Z","v":4682860,"vw":9.666127},{"c":9.85,"h":9.89,"l":9.23,"n":13247,"o":9.295,"t":"2026-08-14T04:00:00Z","v":3058560,"vw":9.584178},{"c":10.04,"h":10.055,"l":9.61,"n":10802,"o":9.86,"t":"2026-08-17T04:00:00Z","v":2645249,"vw":9.826256},{"c":10.14,"h":10.26,"l":9.755,"n":14384,"o":10.11,"t":"2026-08-18T04:00:00Z","v":3823286,"vw":10.032027},{"c":9.72,"h":10.35,"l":9.53,"n":18520,"o":10,"t":"2026-08-19T04:00:00Z","v":4682956,"vw":9.837559},{"c":9.86,"h":10.0692,"l":9.58,"n":10307,"o":9.64,"t":"2026-08-20T04:00:00Z","v":2923422,"vw":9.771019},{"c":9.18,"h":10,"l":8.905,"n":29442,"o":9.835,"t":"2026-08-21T04:00:00Z","v":7467145,"vw":9.290192},{"c":9.59,"h":10.0509,"l":9.3,"n":12302,"o":9.41,"t":"2026-08-24T04:00:00Z","v":4764053,"vw":9.581012},{"c":9.93,"h":9.99,"l":9.16,"n":12089,"o":9.52,"t":"2026-08-25T04:00:00Z","v":4878972,"vw":9.508694},{"c":9.38,"h":10.36,"l":9.275,"n":14894,"o":10.18,"t":"2026-08-26T04:00:00Z","v":5219801,"vw":9.643438},{"c":8.5,"h":9.3399,"l":8.4008,"n":14355,"o":9.24,"t":"2026-08-27T04:00:00Z","v":5705555,"vw":8.634263},{"c":8.47,"h":8.635,"l":8.28,"n":10421,"o":8.58,"t":"2026-08-28T04:00:00Z","v":4707502,"vw":8.462124},{"c":8.46,"h":8.68,"l":8.315,"n":9259,"o":8.62,"t":"2026-08-31T04:00:00Z","v":4235149,"vw":8.48124},{"c":9.03,"h":9.05,"l":8.44,"n":11195,"o":8.77,"t":"2026-09-01T04:00:00Z","v":4809647,"vw":8.755465},{"c":10.08,"h":10.46,"l":9.28,"n":14334,"o":9.32,"t":"2026-09-02T04:00:00Z","v":5791802,"vw":9.916927},{"c":8.54,"h":9.79,"l":8.1401,"n":17975,"o":9.72,"t":"2026-09-03T04:00:00Z","v":9947972,"vw":8.519854},{"c":9.29,"h":9.35,"l":8.56,"n":9941,"o":8.75,"t":"2026-09-04T04:00:00Z","v":5360969,"vw":9.08645},{"c":9.72,"h":9.75,"l":9.1406,"n":6837,"o":9.37,"t":"2026-09-08T04:00:00Z","v":1902758,"vw":9.546419},{"c":9.83,"h":9.92,"l":9.5501,"n":5615,"o":9.65,"t":"2026-09-09T04:00:00Z","v":2198759,"vw":9.730414},{"c":10.23,"h":10.38,"l":9.88,"n":8600,"o":10.04,"t":"2026-09-10T04:00:00Z","v":2693986,"vw":10.125135},{"c":10.08,"h":10.29,"l":9.9,"n":7465,"o":9.97,"t":"2026-09-11T04:00:00Z","v":1922447,"vw":10.087416},{"c":9.35,"h":10.165,"l":9.2202,"n":16368,"o":9.78,"t":"2026-09-14T04:00:00Z","v":8033419,"vw":9.517418},{"c":9.43,"h":9.75,"l":8.99,"n":10686,"o":9.66,"t":"2026-09-15T04:00:00Z","v":3594560,"vw":9.323124},{"c":9.22,"h":9.805,"l":9.17,"n":8682,"o":9.67,"t":"2026-09-16T04:00:00Z","v":3131295,"vw":9.473865},{"c":9.02,"h":9.4005,"l":8.86,"n":6707,"o":9.07,"t":"2026-09-17T04:00:00Z","v":2733236,"vw":9.039378},{"c":8.89,"h":9.455,"l":8.87,"n":8060,"o":8.9,"t":"2026-09-18T04:00:00Z","v":3044702,"vw":9.069698},{"c":8.34,"h":8.965,"l":8.32,"n":6151,"o":8.77,"t":"2026-09-21T04:00:00Z","v":2430253,"vw":8.492396},{"c":8.16,"h":8.43,"l":8.11,"n":5679,"o":8.155,"t":"2026-09-22T04:00:00Z","v":1853129,"vw":8.247769},{"c":7.56,"h":8.34,"l":7.39,"n":12755,"o":8.06,"t":"2026-09-23T04:00:00Z","v":5286898,"vw":7.649832},{"c":7.51,"h":7.8366,"l":7.34,"n":7394,"o":7.77,"t":"2026-09-24T04:00:00Z","v":3856822,"vw":7.566982},{"c":7.72,"h":7.75,"l":7.38,"n":4783,"o":7.48,"t":"2026-09-25T04:00:00Z","v":2297026,"vw":7.576005},{"c":7.91,"h":8.055,"l":7.68,"n":5176,"o":8,"t":"2026-09-28T04:00:00Z","v":3673349,"vw":7.84506},{"c":7.96,"h":8.13,"l":7.82,"n":3295,"o":7.89,"t":"2026-09-29T04:00:00Z","v":1680804,"vw":8.01426},{"c":7.94,"h":7.95,"l":7.62,"n":5215,"o":7.85,"t":"2026-09-30T04:00:00Z","v":2648699,"vw":7.763808},{"c":7.68,"h":7.97,"l":7.545,"n":5066,"o":7.685,"t":"2026-10-01T04:00:00Z","v":2205783,"vw":7.716908},{"c":7.79,"h":7.83,"l":7.31,"n":3842,"o":7.42,"t":"2026-10-02T04:00:00Z","v":2039262,"vw":7.563577},{"c":7.74,"h":7.89,"l":7.475,"n":3977,"o":7.72,"t":"2026-10-05T04:00:00Z","v":2073112,"vw":7.745557},{"c":7.52,"h":7.67,"l":7.32,"n":4445,"o":7.63,"t":"2026-10-06T04:00:00Z","v":2575688,"vw":7.480548},{"c":7.37,"h":7.675,"l":7.33,"n":5592,"o":7.48,"t":"2026-10-07T04:00:00Z","v":3733198,"vw":7.475427},{"c":7.02,"h":7.25,"l":6.591,"n":15359,"o":6.98,"t":"2026-10-08T04:00:00Z","v":9118636,"vw":6.951162},{"c":6.28,"h":7.04,"l":6.27,"n":13051,"o":6.82,"t":"2026-10-09T04:00:00Z","v":9675716,"vw":6.53832},{"c":6.3,"h":6.4699,"l":6.07,"n":6841,"o":6.28,"t":"2026-10-12T04:00:00Z","v":5801676,"vw":6.34032},{"c":6.31,"h":6.47,"l":6.18,"n":6598,"o":6.37,"t":"2026-10-13T04:00:00Z","v":5640857,"vw":6.339316},{"c":6.77,"h":6.8499,"l":6.28,"n":9926,"o":6.39,"t":"2026-10-14T04:00:00Z","v":8406475,"vw":6.576811},{"c":6.8,"h":7.33,"l":6.78,"n":9187,"o":7.1,"t":"2026-10-15T04:00:00Z","v":6872908,"vw":6.995549},{"c":7.78,"h":7.9,"l":6.6,"n":11859,"o":6.68,"t":"2026-10-16T04:00:00Z","v":8467428,"vw":7.458165},{"c":7.1,"h":7.78,"l":6.87,"n":8070,"o":7.72,"t":"2026-10-19T04:00:00Z","v":6765995,"vw":7.114811},{"c":7.22,"h":7.45,"l":6.97,"n":6102,"o":7.255,"t":"2026-10-20T04:00:00Z","v":4385708,"vw":7.130348},{"c":6.55,"h":7.42,"l":6.4818,"n":9811,"o":7.29,"t":"2026-10-21T04:00:00Z","v":6037658,"vw":6.748528},{"c":6.89,"h":6.9999,"l":6.485,"n":8562,"o":6.57,"t":"2026-10-22T04:00:00Z","v":5786513,"vw":6.743484}],"volatilityBars":[{"c":8.84,"h":8.89,"l":8.82,"n":23,"o":8.87,"t":"2026-09-21T08:00:00Z","v":8186,"vw":8.863755},{"c":8.85,"h":8.85,"l":8.85,"n":7,"o":8.85,"t":"2026-09-21T08:15:00Z","v":2020,"vw":8.85},{"c":8.81,"h":8.81,"l":8.8004,"n":7,"o":8.8004,"t":"2026-09-21T08:30:00Z","v":1836,"vw":8.806173},{"c":8.79,"h":8.81,"l":8.79,"n":6,"o":8.81,"t":"2026-09-21T08:45:00Z","v":419,"vw":8.804872},{"c":8.78,"h":8.78,"l":8.76,"n":46,"o":8.78,"t":"2026-09-21T09:00:00Z","v":5391,"vw":8.761037},{"c":8.79,"h":8.79,"l":8.79,"n":18,"o":8.79,"t":"2026-09-21T09:15:00Z","v":2149,"vw":8.79},{"c":8.78,"h":8.78,"l":8.78,"n":6,"o":8.78,"t":"2026-09-21T09:30:00Z","v":541,"vw":8.78},{"c":8.82,"h":8.82,"l":8.7801,"n":23,"o":8.7801,"t":"2026-09-21T09:45:00Z","v":3550,"vw":8.81657},{"c":8.74,"h":8.78,"l":8.74,"n":38,"o":8.78,"t":"2026-09-21T10:15:00Z","v":5469,"vw":8.745839},{"c":8.77,"h":8.77,"l":8.76,"n":14,"o":8.76,"t":"2026-09-21T10:30:00Z","v":1058,"vw":8.765573},{"c":8.75,"h":8.79,"l":8.74,"n":16,"o":8.79,"t":"2026-09-21T10:45:00Z","v":6536,"vw":8.782135},{"c":8.79,"h":8.79,"l":8.74,"n":67,"o":8.76,"t":"2026-09-21T11:00:00Z","v":8204,"vw":8.757823},{"c":8.74,"h":8.78,"l":8.74,"n":95,"o":8.78,"t":"2026-09-21T11:15:00Z","v":12413,"vw":8.760546},{"c":8.71,"h":8.74,"l":8.7,"n":90,"o":8.74,"t":"2026-09-21T11:30:00Z","v":14952,"vw":8.727393},{"c":8.73,"h":8.73,"l":8.71,"n":16,"o":8.71,"t":"2026-09-21T11:45:00Z","v":2827,"vw":8.715455},{"c":8.749,"h":8.749,"l":8.71,"n":32,"o":8.72,"t":"2026-09-21T12:00:00Z","v":30490,"vw":8.741136},{"c":8.75,"h":8.77,"l":8.75,"n":48,"o":8.75,"t":"2026-09-21T12:15:00Z","v":16439,"vw":8.759117},{"c":8.79,"h":8.79,"l":8.75,"n":59,"o":8.75,"t":"2026-09-21T12:30:00Z","v":8263,"vw":8.771388},{"c":8.77,"h":8.79,"l":8.77,"n":34,"o":8.79,"t":"2026-09-21T12:45:00Z","v":6692,"vw":8.780382},{"c":8.77,"h":8.77,"l":8.7599,"n":6,"o":8.76,"t":"2026-09-21T13:00:00Z","v":330,"vw":8.7633},{"c":8.8,"h":8.81,"l":8.73,"n":84,"o":8.77,"t":"2026-09-21T13:15:00Z","v":28175,"vw":8.759164},{"c":8.84,"h":8.965,"l":8.65,"n":962,"o":8.77,"t":"2026-09-21T13:30:00Z","v":206338,"vw":8.778794},{"c":8.51,"h":8.835,"l":8.5,"n":623,"o":8.83,"t":"2026-09-21T13:45:00Z","v":173639,"vw":8.648116},{"c":8.52,"h":8.555,"l":8.4317,"n":441,"o":8.51,"t":"2026-09-21T14:00:00Z","v":167514,"vw":8.503191},{"c":8.44,"h":8.52,"l":8.4299,"n":263,"o":8.52,"t":"2026-09-21T14:15:00Z","v":68728,"vw":8.489654},{"c":8.43,"h":8.485,"l":8.4199,"n":206,"o":8.44,"t":"2026-09-21T14:30:00Z","v":69531,"vw":8.453177},{"c":8.44,"h":8.49,"l":8.425,"n":141,"o":8.448,"t":"2026-09-21T14:45:00Z","v":30563,"vw":8.45072},{"c":8.455,"h":8.47,"l":8.43,"n":92,"o":8.4597,"t":"2026-09-21T15:00:00Z","v":35831,"vw":8.451543},{"c":8.46,"h":8.48,"l":8.4401,"n":99,"o":8.46,"t":"2026-09-21T15:15:00Z","v":47581,"vw":8.46453},{"c":8.4126,"h":8.47,"l":8.41,"n":175,"o":8.4499,"t":"2026-09-21T15:30:00Z","v":97244,"vw":8.445309},{"c":8.4374,"h":8.4401,"l":8.41,"n":54,"o":8.42,"t":"2026-09-21T15:45:00Z","v":13623,"vw":8.427001},{"c":8.41,"h":8.44,"l":8.39,"n":128,"o":8.4374,"t":"2026-09-21T16:00:00Z","v":63616,"vw":8.406548},{"c":8.355,"h":8.405,"l":8.32,"n":159,"o":8.4,"t":"2026-09-21T16:15:00Z","v":75330,"vw":8.345863},{"c":8.415,"h":8.415,"l":8.3672,"n":72,"o":8.3672,"t":"2026-09-21T16:30:00Z","v":21841,"vw":8.391819},{"c":8.49,"h":8.53,"l":8.42,"n":119,"o":8.42,"t":"2026-09-21T16:45:00Z","v":49898,"vw":8.468493},{"c":8.49,"h":8.52,"l":8.49,"n":68,"o":8.495,"t":"2026-09-21T17:00:00Z","v":32908,"vw":8.504001},{"c":8.51,"h":8.525,"l":8.4715,"n":45,"o":8.4806,"t":"2026-09-21T17:15:00Z","v":27356,"vw":8.492462},{"c":8.47,"h":8.515,"l":8.47,"n":44,"o":8.51,"t":"2026-09-21T17:30:00Z","v":14376,"vw":8.496229},{"c":8.47,"h":8.475,"l":8.45,"n":48,"o":8.4699,"t":"2026-09-21T17:45:00Z","v":18081,"vw":8.459701},{"c":8.48,"h":8.48,"l":8.41,"n":67,"o":8.47,"t":"2026-09-21T18:00:00Z","v":46786,"vw":8.434145},{"c":8.495,"h":8.515,"l":8.479,"n":117,"o":8.48,"t":"2026-09-21T18:15:00Z","v":53807,"vw":8.495879},{"c":8.4605,"h":8.505,"l":8.455,"n":60,"o":8.5,"t":"2026-09-21T18:30:00Z","v":49954,"vw":8.485029},{"c":8.4999,"h":8.505,"l":8.4599,"n":118,"o":8.4599,"t":"2026-09-21T18:45:00Z","v":83781,"vw":8.47491},{"c":8.5,"h":8.52,"l":8.46,"n":81,"o":8.49,"t":"2026-09-21T19:00:00Z","v":72978,"vw":8.482113},{"c":8.46,"h":8.5,"l":8.45,"n":190,"o":8.5,"t":"2026-09-21T19:15:00Z","v":332221,"vw":8.468192},{"c":8.39,"h":8.4765,"l":8.39,"n":69,"o":8.4765,"t":"2026-09-21T19:30:00Z","v":22959,"vw":8.446775},{"c":8.34,"h":8.44,"l":8.335,"n":375,"o":8.38,"t":"2026-09-21T19:45:00Z","v":309701,"vw":8.368359},{"c":8.37,"h":8.37,"l":8.319,"n":94,"o":8.34,"t":"2026-09-21T20:00:00Z","v":10947,"vw":8.343923},{"c":8.36,"h":8.37,"l":8.36,"n":13,"o":8.37,"t":"2026-09-21T20:15:00Z","v":5391,"vw":8.362429},{"c":8.3899,"h":8.3899,"l":8.36,"n":17,"o":8.36,"t":"2026-09-21T20:30:00Z","v":6632,"vw":8.380542},{"c":8.3776,"h":8.38,"l":8.37,"n":7,"o":8.38,"t":"2026-09-21T21:00:00Z","v":2686,"vw":8.378677},{"c":8.3793,"h":8.3793,"l":8.3793,"n":1,"o":8.3793,"t":"2026-09-21T21:15:00Z","v":150,"vw":8.3793},{"c":8.36,"h":8.37,"l":8.36,"n":25,"o":8.37,"t":"2026-09-21T21:30:00Z","v":26995,"vw":8.360091},{"c":8.3609,"h":8.3609,"l":8.3609,"n":1,"o":8.3609,"t":"2026-09-21T21:45:00Z","v":500,"vw":8.3609},{"c":8.35,"h":8.36,"l":8.35,"n":11,"o":8.36,"t":"2026-09-21T22:00:00Z","v":8343,"vw":8.359879},{"c":8.35,"h":8.35,"l":8.34,"n":5,"o":8.34,"t":"2026-09-21T22:15:00Z","v":3320,"vw":8.340909},{"c":8.3401,"h":8.3401,"l":8.3401,"n":1,"o":8.3401,"t":"2026-09-21T22:30:00Z","v":122,"vw":8.3401},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-09-21T23:00:00Z","v":100,"vw":8.36},{"c":8.351,"h":8.351,"l":8.351,"n":1,"o":8.351,"t":"2026-09-21T23:15:00Z","v":244,"vw":8.351},{"c":8.35,"h":8.35,"l":8.34,"n":25,"o":8.35,"t":"2026-09-21T23:45:00Z","v":7156,"vw":8.343576},{"c":8.27,"h":8.37,"l":8.24,"n":178,"o":8.31,"t":"2026-09-22T08:00:00Z","v":41406,"vw":8.283261},{"c":8.27,"h":8.29,"l":8.26,"n":53,"o":8.28,"t":"2026-09-22T08:15:00Z","v":10338,"vw":8.271568},{"c":8.27,"h":8.3,"l":8.27,"n":14,"o":8.29,"t":"2026-09-22T08:30:00Z","v":1330,"vw":8.2884},{"c":8.22,"h":8.25,"l":8.22,"n":19,"o":8.25,"t":"2026-09-22T08:45:00Z","v":1748,"vw":8.245333},{"c":8.24,"h":8.24,"l":8.23,"n":21,"o":8.23,"t":"2026-09-22T09:00:00Z","v":2684,"vw":8.234154},{"c":8.27,"h":8.27,"l":8.24,"n":13,"o":8.24,"t":"2026-09-22T09:15:00Z","v":1500,"vw":8.246429},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-09-22T09:30:00Z","v":561,"vw":8.27},{"c":8.29,"h":8.31,"l":8.27,"n":78,"o":8.27,"t":"2026-09-22T09:45:00Z","v":16340,"vw":8.28417},{"c":8.31,"h":8.31,"l":8.3,"n":32,"o":8.3,"t":"2026-09-22T10:00:00Z","v":7191,"vw":8.306946},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-09-22T10:15:00Z","v":207,"vw":8.29},{"c":8.28,"h":8.3,"l":8.28,"n":8,"o":8.3,"t":"2026-09-22T10:45:00Z","v":1092,"vw":8.288703},{"c":8.3,"h":8.3,"l":8.2893,"n":23,"o":8.2893,"t":"2026-09-22T11:00:00Z","v":2175,"vw":8.294895},{"c":8.28,"h":8.29,"l":8.27,"n":14,"o":8.29,"t":"2026-09-22T11:15:00Z","v":2183,"vw":8.284836},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-09-22T11:30:00Z","v":1210,"vw":8.28},{"c":8.2698,"h":8.28,"l":8.2698,"n":33,"o":8.27,"t":"2026-09-22T11:45:00Z","v":2211,"vw":8.270974},{"c":8.215,"h":8.26,"l":8.215,"n":115,"o":8.26,"t":"2026-09-22T12:00:00Z","v":13436,"vw":8.232782},{"c":8.239,"h":8.24,"l":8.22,"n":23,"o":8.22,"t":"2026-09-22T12:15:00Z","v":5242,"vw":8.22763},{"c":8.25,"h":8.26,"l":8.23,"n":22,"o":8.23,"t":"2026-09-22T12:30:00Z","v":2947,"vw":8.252139},{"c":8.21,"h":8.25,"l":8.209,"n":35,"o":8.24,"t":"2026-09-22T12:45:00Z","v":6331,"vw":8.223447},{"c":8.23,"h":8.24,"l":8.2,"n":120,"o":8.2197,"t":"2026-09-22T13:00:00Z","v":12206,"vw":8.215371},{"c":8.15,"h":8.23,"l":8.15,"n":177,"o":8.2106,"t":"2026-09-22T13:15:00Z","v":25866,"vw":8.187526},{"c":8.23,"h":8.36,"l":8.11,"n":1308,"o":8.155,"t":"2026-09-22T13:30:00Z","v":319104,"vw":8.213837},{"c":8.29,"h":8.33,"l":8.21,"n":448,"o":8.255,"t":"2026-09-22T13:45:00Z","v":156554,"vw":8.266277},{"c":8.3,"h":8.39,"l":8.2896,"n":393,"o":8.3,"t":"2026-09-22T14:00:00Z","v":149620,"vw":8.343625},{"c":8.3999,"h":8.3999,"l":8.28,"n":120,"o":8.29,"t":"2026-09-22T14:15:00Z","v":43694,"vw":8.323323},{"c":8.4,"h":8.43,"l":8.3688,"n":101,"o":8.4,"t":"2026-09-22T14:30:00Z","v":41377,"vw":8.401058},{"c":8.35,"h":8.42,"l":8.3275,"n":60,"o":8.415,"t":"2026-09-22T14:45:00Z","v":22669,"vw":8.374125},{"c":8.24,"h":8.35,"l":8.22,"n":130,"o":8.35,"t":"2026-09-22T15:00:00Z","v":65274,"vw":8.266578},{"c":8.22,"h":8.25,"l":8.18,"n":231,"o":8.225,"t":"2026-09-22T15:15:00Z","v":103849,"vw":8.205128},{"c":8.25,"h":8.27,"l":8.23,"n":69,"o":8.23,"t":"2026-09-22T15:30:00Z","v":20411,"vw":8.251598},{"c":8.2466,"h":8.28,"l":8.22,"n":123,"o":8.265,"t":"2026-09-22T15:45:00Z","v":43504,"vw":8.259522},{"c":8.29,"h":8.3029,"l":8.255,"n":61,"o":8.255,"t":"2026-09-22T16:00:00Z","v":20509,"vw":8.284758},{"c":8.2859,"h":8.35,"l":8.2829,"n":128,"o":8.29,"t":"2026-09-22T16:15:00Z","v":87639,"vw":8.324498},{"c":8.3,"h":8.33,"l":8.27,"n":50,"o":8.285,"t":"2026-09-22T16:30:00Z","v":25650,"vw":8.307451},{"c":8.255,"h":8.29,"l":8.225,"n":35,"o":8.29,"t":"2026-09-22T16:45:00Z","v":15236,"vw":8.250343},{"c":8.225,"h":8.26,"l":8.2,"n":74,"o":8.26,"t":"2026-09-22T17:00:00Z","v":46661,"vw":8.234869},{"c":8.19,"h":8.235,"l":8.17,"n":120,"o":8.235,"t":"2026-09-22T17:15:00Z","v":33091,"vw":8.19524},{"c":8.23,"h":8.23,"l":8.175,"n":32,"o":8.18,"t":"2026-09-22T17:30:00Z","v":14023,"vw":8.206765},{"c":8.19,"h":8.25,"l":8.16,"n":92,"o":8.24,"t":"2026-09-22T17:45:00Z","v":38629,"vw":8.209585},{"c":8.22,"h":8.22,"l":8.17,"n":187,"o":8.19,"t":"2026-09-22T18:00:00Z","v":65076,"vw":8.191583},{"c":8.23,"h":8.265,"l":8.21,"n":49,"o":8.22,"t":"2026-09-22T18:15:00Z","v":66832,"vw":8.226885},{"c":8.225,"h":8.24,"l":8.21,"n":25,"o":8.225,"t":"2026-09-22T18:30:00Z","v":21204,"vw":8.231429},{"c":8.235,"h":8.24,"l":8.21,"n":32,"o":8.22,"t":"2026-09-22T18:45:00Z","v":22753,"vw":8.216554},{"c":8.21,"h":8.245,"l":8.21,"n":21,"o":8.24,"t":"2026-09-22T19:00:00Z","v":14892,"vw":8.234976},{"c":8.205,"h":8.231,"l":8.19,"n":42,"o":8.23,"t":"2026-09-22T19:15:00Z","v":26085,"vw":8.22413},{"c":8.19,"h":8.24,"l":8.1799,"n":40,"o":8.2,"t":"2026-09-22T19:30:00Z","v":17129,"vw":8.204122},{"c":8.17,"h":8.19,"l":8.15,"n":280,"o":8.19,"t":"2026-09-22T19:45:00Z","v":165037,"vw":8.167624},{"c":8.1801,"h":8.19,"l":8.16,"n":38,"o":8.16,"t":"2026-09-22T20:00:00Z","v":16019,"vw":8.172751},{"c":8.17,"h":8.19,"l":8.17,"n":18,"o":8.19,"t":"2026-09-22T20:15:00Z","v":7364,"vw":8.17604},{"c":8.17,"h":8.1797,"l":8.17,"n":11,"o":8.1797,"t":"2026-09-22T20:30:00Z","v":560,"vw":8.17198},{"c":8.16,"h":8.16,"l":8.16,"n":5,"o":8.16,"t":"2026-09-22T20:45:00Z","v":1620,"vw":8.16},{"c":8.15,"h":8.16,"l":8.145,"n":18,"o":8.15,"t":"2026-09-22T21:00:00Z","v":2417,"vw":8.149774},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-22T21:30:00Z","v":100,"vw":8.2},{"c":8.19,"h":8.19,"l":8.19,"n":8,"o":8.19,"t":"2026-09-22T21:45:00Z","v":1862,"vw":8.19},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-09-22T22:00:00Z","v":1200,"vw":8.18},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-09-22T22:15:00Z","v":100,"vw":8.16},{"c":8.16,"h":8.17,"l":8.16,"n":8,"o":8.16,"t":"2026-09-22T22:30:00Z","v":6279,"vw":8.16016},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-09-22T22:45:00Z","v":100,"vw":8.16},{"c":8.15,"h":8.16,"l":8.15,"n":8,"o":8.16,"t":"2026-09-22T23:00:00Z","v":1021,"vw":8.15597},{"c":8.16,"h":8.1601,"l":8.16,"n":2,"o":8.1601,"t":"2026-09-22T23:15:00Z","v":3736,"vw":8.160088},{"c":8.1697,"h":8.1697,"l":8.1697,"n":1,"o":8.1697,"t":"2026-09-22T23:30:00Z","v":1000,"vw":8.1697},{"c":8.17,"h":8.17,"l":8.1685,"n":3,"o":8.1685,"t":"2026-09-22T23:45:00Z","v":400,"vw":8.169623},{"c":8.13,"h":8.18,"l":8.13,"n":100,"o":8.16,"t":"2026-09-23T08:00:00Z","v":16409,"vw":8.152169},{"c":8.13,"h":8.13,"l":8.12,"n":94,"o":8.12,"t":"2026-09-23T08:15:00Z","v":11545,"vw":8.122155},{"c":8.15,"h":8.15,"l":8.13,"n":33,"o":8.13,"t":"2026-09-23T08:30:00Z","v":6793,"vw":8.136268},{"c":8.14,"h":8.14,"l":8.14,"n":14,"o":8.14,"t":"2026-09-23T08:45:00Z","v":562,"vw":8.14},{"c":8.14,"h":8.15,"l":8.14,"n":69,"o":8.15,"t":"2026-09-23T09:00:00Z","v":10044,"vw":8.145469},{"c":8.15,"h":8.15,"l":8.15,"n":42,"o":8.15,"t":"2026-09-23T09:15:00Z","v":1048,"vw":8.15},{"c":8.14,"h":8.14,"l":8.14,"n":18,"o":8.14,"t":"2026-09-23T09:45:00Z","v":2011,"vw":8.14},{"c":8.15,"h":8.175,"l":8.13,"n":125,"o":8.13,"t":"2026-09-23T10:15:00Z","v":12135,"vw":8.154965},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-09-23T10:30:00Z","v":425,"vw":8.15},{"c":8.14,"h":8.15,"l":8.14,"n":5,"o":8.15,"t":"2026-09-23T10:45:00Z","v":1200,"vw":8.149091},{"c":8.11,"h":8.14,"l":8.1,"n":150,"o":8.14,"t":"2026-09-23T11:00:00Z","v":33249,"vw":8.113145},{"c":8.14,"h":8.149,"l":8.12,"n":64,"o":8.12,"t":"2026-09-23T11:15:00Z","v":19286,"vw":8.142956},{"c":8.186,"h":8.19,"l":8.16,"n":44,"o":8.16,"t":"2026-09-23T11:30:00Z","v":17900,"vw":8.180991},{"c":8.18,"h":8.1984,"l":8.16,"n":79,"o":8.18,"t":"2026-09-23T11:45:00Z","v":13881,"vw":8.178502},{"c":8.23,"h":8.23,"l":8.1385,"n":144,"o":8.1715,"t":"2026-09-23T12:00:00Z","v":33329,"vw":8.16946},{"c":8.18,"h":8.23,"l":8.1702,"n":113,"o":8.23,"t":"2026-09-23T12:15:00Z","v":36920,"vw":8.19449},{"c":8.2,"h":8.2,"l":8.17,"n":27,"o":8.18,"t":"2026-09-23T12:30:00Z","v":1922,"vw":8.180735},{"c":8.18,"h":8.21,"l":8.18,"n":16,"o":8.21,"t":"2026-09-23T12:45:00Z","v":2776,"vw":8.197173},{"c":8.14,"h":8.18,"l":8.12,"n":152,"o":8.18,"t":"2026-09-23T13:00:00Z","v":24610,"vw":8.139851},{"c":8.07,"h":8.13,"l":8.07,"n":195,"o":8.13,"t":"2026-09-23T13:15:00Z","v":29490,"vw":8.099283},{"c":7.48,"h":8.34,"l":7.43,"n":2188,"o":8.06,"t":"2026-09-23T13:30:00Z","v":806085,"vw":7.799841},{"c":7.66,"h":7.68,"l":7.43,"n":1727,"o":7.4886,"t":"2026-09-23T13:45:00Z","v":723498,"vw":7.533292},{"c":7.8,"h":7.945,"l":7.66,"n":1210,"o":7.66,"t":"2026-09-23T14:00:00Z","v":605832,"vw":7.785312},{"c":7.81,"h":7.9,"l":7.755,"n":621,"o":7.8,"t":"2026-09-23T14:15:00Z","v":221057,"vw":7.816885},{"c":7.71,"h":7.86,"l":7.6899,"n":434,"o":7.81,"t":"2026-09-23T14:30:00Z","v":165478,"vw":7.760335},{"c":7.45,"h":7.71,"l":7.39,"n":850,"o":7.7,"t":"2026-09-23T14:45:00Z","v":392040,"vw":7.535176},{"c":7.61,"h":7.615,"l":7.425,"n":616,"o":7.4499,"t":"2026-09-23T15:00:00Z","v":237468,"vw":7.495333},{"c":7.585,"h":7.675,"l":7.51,"n":304,"o":7.62,"t":"2026-09-23T15:15:00Z","v":117993,"vw":7.609427},{"c":7.52,"h":7.61,"l":7.495,"n":374,"o":7.59,"t":"2026-09-23T15:30:00Z","v":141792,"vw":7.54422},{"c":7.5903,"h":7.62,"l":7.51,"n":248,"o":7.5296,"t":"2026-09-23T15:45:00Z","v":221058,"vw":7.548105},{"c":7.57,"h":7.615,"l":7.545,"n":181,"o":7.59,"t":"2026-09-23T16:00:00Z","v":88344,"vw":7.572155},{"c":7.6101,"h":7.62,"l":7.57,"n":120,"o":7.57,"t":"2026-09-23T16:15:00Z","v":62783,"vw":7.595859},{"c":7.6875,"h":7.7,"l":7.61,"n":161,"o":7.615,"t":"2026-09-23T16:30:00Z","v":80723,"vw":7.65729},{"c":7.67,"h":7.71,"l":7.6501,"n":152,"o":7.69,"t":"2026-09-23T16:45:00Z","v":81029,"vw":7.678133},{"c":7.67,"h":7.6873,"l":7.6401,"n":127,"o":7.67,"t":"2026-09-23T17:00:00Z","v":71007,"vw":7.669507},{"c":7.64,"h":7.68,"l":7.6001,"n":123,"o":7.68,"t":"2026-09-23T17:15:00Z","v":83255,"vw":7.630862},{"c":7.59,"h":7.67,"l":7.59,"n":160,"o":7.6599,"t":"2026-09-23T17:30:00Z","v":73320,"vw":7.619092},{"c":7.5978,"h":7.6299,"l":7.5801,"n":54,"o":7.61,"t":"2026-09-23T17:45:00Z","v":36219,"vw":7.603996},{"c":7.64,"h":7.7116,"l":7.5938,"n":85,"o":7.5938,"t":"2026-09-23T18:00:00Z","v":45693,"vw":7.678941},{"c":7.6599,"h":7.66,"l":7.61,"n":109,"o":7.63,"t":"2026-09-23T18:15:00Z","v":58378,"vw":7.640165},{"c":7.6599,"h":7.71,"l":7.6599,"n":124,"o":7.66,"t":"2026-09-23T18:30:00Z","v":84490,"vw":7.6876},{"c":7.625,"h":7.6767,"l":7.59,"n":129,"o":7.655,"t":"2026-09-23T18:45:00Z","v":52783,"vw":7.634502},{"c":7.555,"h":7.65,"l":7.5397,"n":176,"o":7.615,"t":"2026-09-23T19:00:00Z","v":93041,"vw":7.576104},{"c":7.545,"h":7.6,"l":7.5397,"n":186,"o":7.54,"t":"2026-09-23T19:15:00Z","v":122885,"vw":7.568594},{"c":7.575,"h":7.6072,"l":7.535,"n":143,"o":7.55,"t":"2026-09-23T19:30:00Z","v":94716,"vw":7.559854},{"c":7.57,"h":7.61,"l":7.535,"n":326,"o":7.5801,"t":"2026-09-23T19:45:00Z","v":169142,"vw":7.562791},{"c":7.6,"h":7.6,"l":7.56,"n":33,"o":7.56,"t":"2026-09-23T20:00:00Z","v":15471,"vw":7.568764},{"c":7.61,"h":7.61,"l":7.5916,"n":22,"o":7.6,"t":"2026-09-23T20:15:00Z","v":17095,"vw":7.602213},{"c":7.62,"h":7.62,"l":7.61,"n":19,"o":7.61,"t":"2026-09-23T20:30:00Z","v":6295,"vw":7.614896},{"c":7.6199,"h":7.62,"l":7.61,"n":13,"o":7.61,"t":"2026-09-23T20:45:00Z","v":19710,"vw":7.611075},{"c":7.61,"h":7.611,"l":7.61,"n":4,"o":7.611,"t":"2026-09-23T21:00:00Z","v":600,"vw":7.610637},{"c":7.6399,"h":7.6399,"l":7.6399,"n":6,"o":7.6399,"t":"2026-09-23T21:15:00Z","v":310,"vw":7.6399},{"c":7.63,"h":7.63,"l":7.615,"n":4,"o":7.615,"t":"2026-09-23T21:30:00Z","v":382,"vw":7.622857},{"c":7.6285,"h":7.6285,"l":7.62,"n":3,"o":7.62,"t":"2026-09-23T21:45:00Z","v":810,"vw":7.62197},{"c":7.619,"h":7.62,"l":7.61,"n":12,"o":7.62,"t":"2026-09-23T22:00:00Z","v":5361,"vw":7.610832},{"c":7.601,"h":7.601,"l":7.6,"n":4,"o":7.6,"t":"2026-09-23T22:15:00Z","v":820,"vw":7.600875},{"c":7.601,"h":7.62,"l":7.6,"n":3,"o":7.62,"t":"2026-09-23T22:30:00Z","v":738,"vw":7.613711},{"c":7.611,"h":7.62,"l":7.611,"n":3,"o":7.62,"t":"2026-09-23T22:45:00Z","v":389,"vw":7.617632},{"c":7.63,"h":7.63,"l":7.6115,"n":3,"o":7.6115,"t":"2026-09-23T23:00:00Z","v":307,"vw":7.62352},{"c":7.629,"h":7.63,"l":7.629,"n":8,"o":7.6298,"t":"2026-09-23T23:15:00Z","v":6183,"vw":7.629321},{"c":7.62,"h":7.62,"l":7.62,"n":5,"o":7.62,"t":"2026-09-23T23:30:00Z","v":700,"vw":7.62},{"c":7.625,"h":7.6295,"l":7.62,"n":8,"o":7.62,"t":"2026-09-23T23:45:00Z","v":3520,"vw":7.625127},{"c":7.76,"h":7.76,"l":7.61,"n":135,"o":7.63,"t":"2026-09-24T08:00:00Z","v":42092,"vw":7.693097},{"c":7.785,"h":7.785,"l":7.73,"n":41,"o":7.74,"t":"2026-09-24T08:15:00Z","v":13261,"vw":7.763316},{"c":7.78,"h":7.79,"l":7.7508,"n":48,"o":7.78,"t":"2026-09-24T08:30:00Z","v":57551,"vw":7.786476},{"c":7.79,"h":7.79,"l":7.77,"n":79,"o":7.77,"t":"2026-09-24T08:45:00Z","v":98283,"vw":7.783315},{"c":7.75,"h":7.775,"l":7.75,"n":10,"o":7.77,"t":"2026-09-24T09:00:00Z","v":15384,"vw":7.751457},{"c":7.73,"h":7.74,"l":7.73,"n":9,"o":7.73,"t":"2026-09-24T09:15:00Z","v":2408,"vw":7.735217},{"c":7.76,"h":7.8,"l":7.75,"n":124,"o":7.75,"t":"2026-09-24T09:30:00Z","v":18652,"vw":7.769113},{"c":7.71,"h":7.7798,"l":7.71,"n":46,"o":7.77,"t":"2026-09-24T09:45:00Z","v":53768,"vw":7.724876},{"c":7.7207,"h":7.73,"l":7.7,"n":33,"o":7.71,"t":"2026-09-24T10:00:00Z","v":18187,"vw":7.710617},{"c":7.74,"h":7.74,"l":7.715,"n":4,"o":7.72,"t":"2026-09-24T10:15:00Z","v":1800,"vw":7.720857},{"c":7.74,"h":7.7483,"l":7.74,"n":6,"o":7.7483,"t":"2026-09-24T10:30:00Z","v":3531,"vw":7.744701},{"c":7.74,"h":7.75,"l":7.73,"n":14,"o":7.75,"t":"2026-09-24T10:45:00Z","v":3826,"vw":7.739735},{"c":7.8301,"h":7.84,"l":7.71,"n":171,"o":7.74,"t":"2026-09-24T11:00:00Z","v":98224,"vw":7.812464},{"c":7.87,"h":7.8799,"l":7.82,"n":69,"o":7.8307,"t":"2026-09-24T11:15:00Z","v":84049,"vw":7.841083},{"c":7.87,"h":7.89,"l":7.84,"n":74,"o":7.86,"t":"2026-09-24T11:30:00Z","v":64112,"vw":7.855409},{"c":7.85,"h":7.896,"l":7.85,"n":59,"o":7.87,"t":"2026-09-24T11:45:00Z","v":34744,"vw":7.874628},{"c":7.86,"h":7.8793,"l":7.85,"n":61,"o":7.85,"t":"2026-09-24T12:00:00Z","v":27465,"vw":7.861101},{"c":7.88,"h":7.89,"l":7.82,"n":49,"o":7.85,"t":"2026-09-24T12:15:00Z","v":15533,"vw":7.84843},{"c":7.84,"h":7.89,"l":7.84,"n":46,"o":7.87,"t":"2026-09-24T12:30:00Z","v":30863,"vw":7.863987},{"c":7.82,"h":7.85,"l":7.82,"n":51,"o":7.83,"t":"2026-09-24T12:45:00Z","v":27849,"vw":7.82805},{"c":7.8,"h":7.83,"l":7.77,"n":49,"o":7.8101,"t":"2026-09-24T13:00:00Z","v":18215,"vw":7.802069},{"c":7.75,"h":7.795,"l":7.74,"n":122,"o":7.795,"t":"2026-09-24T13:15:00Z","v":40890,"vw":7.760506},{"c":7.4999,"h":7.77,"l":7.495,"n":1201,"o":7.75,"t":"2026-09-24T13:30:00Z","v":468301,"vw":7.612701},{"c":7.6814,"h":7.8366,"l":7.5137,"n":749,"o":7.5137,"t":"2026-09-24T13:45:00Z","v":447543,"vw":7.741056},{"c":7.63,"h":7.72,"l":7.59,"n":295,"o":7.68,"t":"2026-09-24T14:00:00Z","v":116786,"vw":7.646905},{"c":7.5399,"h":7.67,"l":7.53,"n":363,"o":7.64,"t":"2026-09-24T14:15:00Z","v":141176,"vw":7.588587},{"c":7.54,"h":7.56,"l":7.51,"n":235,"o":7.5387,"t":"2026-09-24T14:30:00Z","v":136804,"vw":7.544158},{"c":7.54,"h":7.56,"l":7.505,"n":250,"o":7.52,"t":"2026-09-24T14:45:00Z","v":114889,"vw":7.529072},{"c":7.63,"h":7.65,"l":7.535,"n":211,"o":7.5478,"t":"2026-09-24T15:00:00Z","v":179837,"vw":7.564578},{"c":7.59,"h":7.66,"l":7.5799,"n":200,"o":7.6301,"t":"2026-09-24T15:15:00Z","v":139762,"vw":7.615037},{"c":7.61,"h":7.63,"l":7.53,"n":180,"o":7.59,"t":"2026-09-24T15:30:00Z","v":79631,"vw":7.571938},{"c":7.56,"h":7.61,"l":7.56,"n":75,"o":7.61,"t":"2026-09-24T15:45:00Z","v":38815,"vw":7.57483},{"c":7.57,"h":7.6,"l":7.55,"n":103,"o":7.5701,"t":"2026-09-24T16:00:00Z","v":59221,"vw":7.574009},{"c":7.34,"h":7.57,"l":7.34,"n":569,"o":7.56,"t":"2026-09-24T16:15:00Z","v":271099,"vw":7.436709},{"c":7.44,"h":7.45,"l":7.35,"n":185,"o":7.35,"t":"2026-09-24T16:30:00Z","v":102962,"vw":7.414226},{"c":7.43,"h":7.445,"l":7.3725,"n":146,"o":7.44,"t":"2026-09-24T16:45:00Z","v":102343,"vw":7.407892},{"c":7.44,"h":7.457,"l":7.4,"n":109,"o":7.44,"t":"2026-09-24T17:00:00Z","v":48461,"vw":7.430333},{"c":7.475,"h":7.49,"l":7.4375,"n":103,"o":7.44,"t":"2026-09-24T17:15:00Z","v":63436,"vw":7.454173},{"c":7.51,"h":7.52,"l":7.46,"n":53,"o":7.47,"t":"2026-09-24T17:30:00Z","v":50704,"vw":7.472871},{"c":7.535,"h":7.535,"l":7.494,"n":60,"o":7.5182,"t":"2026-09-24T17:45:00Z","v":31354,"vw":7.511735},{"c":7.53,"h":7.59,"l":7.51,"n":123,"o":7.54,"t":"2026-09-24T18:00:00Z","v":76367,"vw":7.558127},{"c":7.48,"h":7.52,"l":7.48,"n":56,"o":7.52,"t":"2026-09-24T18:15:00Z","v":12411,"vw":7.507763},{"c":7.4787,"h":7.51,"l":7.47,"n":68,"o":7.49,"t":"2026-09-24T18:30:00Z","v":49295,"vw":7.494425},{"c":7.465,"h":7.49,"l":7.46,"n":64,"o":7.47,"t":"2026-09-24T18:45:00Z","v":25418,"vw":7.472804},{"c":7.525,"h":7.54,"l":7.4725,"n":59,"o":7.4725,"t":"2026-09-24T19:00:00Z","v":33028,"vw":7.51606},{"c":7.51,"h":7.53,"l":7.485,"n":73,"o":7.5272,"t":"2026-09-24T19:15:00Z","v":40573,"vw":7.504695},{"c":7.5271,"h":7.53,"l":7.49,"n":135,"o":7.51,"t":"2026-09-24T19:30:00Z","v":66911,"vw":7.515898},{"c":7.5,"h":7.53,"l":7.475,"n":188,"o":7.52,"t":"2026-09-24T19:45:00Z","v":133585,"vw":7.504328},{"c":7.53,"h":7.53,"l":7.51,"n":9,"o":7.51,"t":"2026-09-24T20:00:00Z","v":3905,"vw":7.511237},{"c":7.56,"h":7.58,"l":7.53,"n":35,"o":7.53,"t":"2026-09-24T20:15:00Z","v":14086,"vw":7.566804},{"c":7.55,"h":7.57,"l":7.55,"n":15,"o":7.561,"t":"2026-09-24T20:30:00Z","v":9101,"vw":7.562022},{"c":7.55,"h":7.55,"l":7.54,"n":3,"o":7.54,"t":"2026-09-24T21:00:00Z","v":3421,"vw":7.545309},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-09-24T21:15:00Z","v":1000,"vw":7.54},{"c":7.541,"h":7.56,"l":7.541,"n":3,"o":7.56,"t":"2026-09-24T21:30:00Z","v":2510,"vw":7.5562},{"c":7.56,"h":7.5794,"l":7.55,"n":16,"o":7.551,"t":"2026-09-24T22:15:00Z","v":13200,"vw":7.560768},{"c":7.5798,"h":7.5798,"l":7.561,"n":3,"o":7.561,"t":"2026-09-24T22:30:00Z","v":500,"vw":7.56656},{"c":7.561,"h":7.561,"l":7.561,"n":1,"o":7.561,"t":"2026-09-24T22:45:00Z","v":100,"vw":7.561},{"c":7.57,"h":7.57,"l":7.561,"n":4,"o":7.561,"t":"2026-09-24T23:00:00Z","v":2210,"vw":7.561667},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-09-24T23:15:00Z","v":1450,"vw":7.58},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-09-24T23:30:00Z","v":446,"vw":7.57},{"c":7.5646,"h":7.58,"l":7.5646,"n":6,"o":7.57,"t":"2026-09-24T23:45:00Z","v":547,"vw":7.571593},{"c":7.57,"h":7.57,"l":7.48,"n":67,"o":7.51,"t":"2026-09-25T08:00:00Z","v":24266,"vw":7.5345},{"c":7.5519,"h":7.57,"l":7.5519,"n":20,"o":7.57,"t":"2026-09-25T08:15:00Z","v":14800,"vw":7.569511},{"c":7.54,"h":7.55,"l":7.54,"n":11,"o":7.55,"t":"2026-09-25T08:30:00Z","v":4043,"vw":7.540537},{"c":7.52,"h":7.53,"l":7.52,"n":14,"o":7.53,"t":"2026-09-25T08:45:00Z","v":3705,"vw":7.527257},{"c":7.52,"h":7.54,"l":7.51,"n":18,"o":7.52,"t":"2026-09-25T09:00:00Z","v":6580,"vw":7.527308},{"c":7.52,"h":7.53,"l":7.52,"n":4,"o":7.52,"t":"2026-09-25T09:15:00Z","v":463,"vw":7.523103},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-09-25T09:30:00Z","v":200,"vw":7.53},{"c":7.53,"h":7.53,"l":7.52,"n":2,"o":7.52,"t":"2026-09-25T09:45:00Z","v":309,"vw":7.523528},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-09-25T10:00:00Z","v":750,"vw":7.54},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-09-25T10:15:00Z","v":100,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-09-25T10:30:00Z","v":500,"vw":7.52},{"c":7.5,"h":7.51,"l":7.5,"n":23,"o":7.51,"t":"2026-09-25T10:45:00Z","v":7337,"vw":7.505583},{"c":7.46,"h":7.4898,"l":7.4485,"n":57,"o":7.4898,"t":"2026-09-25T11:00:00Z","v":21659,"vw":7.462042},{"c":7.48,"h":7.48,"l":7.459,"n":26,"o":7.459,"t":"2026-09-25T11:15:00Z","v":9246,"vw":7.467259},{"c":7.4599,"h":7.47,"l":7.4445,"n":30,"o":7.47,"t":"2026-09-25T11:30:00Z","v":9915,"vw":7.460192},{"c":7.47,"h":7.47,"l":7.4602,"n":2,"o":7.4602,"t":"2026-09-25T11:45:00Z","v":5500,"vw":7.469109},{"c":7.509,"h":7.51,"l":7.48,"n":74,"o":7.48,"t":"2026-09-25T12:00:00Z","v":19526,"vw":7.491499},{"c":7.49,"h":7.5101,"l":7.49,"n":5,"o":7.5101,"t":"2026-09-25T12:15:00Z","v":1230,"vw":7.502026},{"c":7.52,"h":7.52,"l":7.49,"n":6,"o":7.49,"t":"2026-09-25T12:30:00Z","v":1189,"vw":7.502755},{"c":7.53,"h":7.5369,"l":7.51,"n":23,"o":7.52,"t":"2026-09-25T12:45:00Z","v":8900,"vw":7.51512},{"c":7.55,"h":7.55,"l":7.54,"n":28,"o":7.54,"t":"2026-09-25T13:00:00Z","v":6230,"vw":7.541645},{"c":7.5,"h":7.57,"l":7.46,"n":69,"o":7.541,"t":"2026-09-25T13:15:00Z","v":35397,"vw":7.515308},{"c":7.41,"h":7.65,"l":7.385,"n":942,"o":7.49,"t":"2026-09-25T13:30:00Z","v":315840,"vw":7.492727},{"c":7.52,"h":7.54,"l":7.38,"n":539,"o":7.41,"t":"2026-09-25T13:45:00Z","v":243705,"vw":7.457659},{"c":7.59,"h":7.6264,"l":7.52,"n":482,"o":7.53,"t":"2026-09-25T14:00:00Z","v":178068,"vw":7.567199},{"c":7.59,"h":7.6375,"l":7.58,"n":168,"o":7.6,"t":"2026-09-25T14:15:00Z","v":96446,"vw":7.606053},{"c":7.66,"h":7.6699,"l":7.57,"n":111,"o":7.59,"t":"2026-09-25T14:30:00Z","v":55147,"vw":7.611569},{"c":7.621,"h":7.67,"l":7.615,"n":104,"o":7.658,"t":"2026-09-25T14:45:00Z","v":57520,"vw":7.652539},{"c":7.56,"h":7.65,"l":7.53,"n":113,"o":7.62,"t":"2026-09-25T15:00:00Z","v":57457,"vw":7.578721},{"c":7.57,"h":7.58,"l":7.55,"n":78,"o":7.58,"t":"2026-09-25T15:15:00Z","v":97756,"vw":7.561803},{"c":7.63,"h":7.63,"l":7.55,"n":116,"o":7.56,"t":"2026-09-25T15:30:00Z","v":96941,"vw":7.582977},{"c":7.565,"h":7.65,"l":7.56,"n":128,"o":7.635,"t":"2026-09-25T15:45:00Z","v":124624,"vw":7.603196},{"c":7.5801,"h":7.5899,"l":7.5301,"n":83,"o":7.575,"t":"2026-09-25T16:00:00Z","v":64555,"vw":7.560034},{"c":7.5471,"h":7.59,"l":7.5471,"n":31,"o":7.57,"t":"2026-09-25T16:15:00Z","v":11710,"vw":7.567689},{"c":7.559,"h":7.625,"l":7.55,"n":85,"o":7.555,"t":"2026-09-25T16:30:00Z","v":36429,"vw":7.601828},{"c":7.605,"h":7.605,"l":7.52,"n":48,"o":7.555,"t":"2026-09-25T16:45:00Z","v":42184,"vw":7.581434},{"c":7.59,"h":7.61,"l":7.5828,"n":26,"o":7.61,"t":"2026-09-25T17:00:00Z","v":5426,"vw":7.593382},{"c":7.567,"h":7.5876,"l":7.55,"n":19,"o":7.56,"t":"2026-09-25T17:15:00Z","v":4300,"vw":7.567448},{"c":7.58,"h":7.58,"l":7.53,"n":38,"o":7.56,"t":"2026-09-25T17:30:00Z","v":22251,"vw":7.555428},{"c":7.56,"h":7.58,"l":7.55,"n":33,"o":7.58,"t":"2026-09-25T17:45:00Z","v":22280,"vw":7.556437},{"c":7.555,"h":7.5797,"l":7.55,"n":14,"o":7.55,"t":"2026-09-25T18:00:00Z","v":9485,"vw":7.570902},{"c":7.6,"h":7.61,"l":7.57,"n":154,"o":7.57,"t":"2026-09-25T18:15:00Z","v":105276,"vw":7.581836},{"c":7.59,"h":7.5999,"l":7.58,"n":24,"o":7.58,"t":"2026-09-25T18:30:00Z","v":10782,"vw":7.589227},{"c":7.62,"h":7.62,"l":7.58,"n":76,"o":7.59,"t":"2026-09-25T18:45:00Z","v":33827,"vw":7.605016},{"c":7.609,"h":7.62,"l":7.58,"n":56,"o":7.61,"t":"2026-09-25T19:00:00Z","v":14380,"vw":7.603806},{"c":7.655,"h":7.655,"l":7.6011,"n":54,"o":7.61,"t":"2026-09-25T19:15:00Z","v":27991,"vw":7.63445},{"c":7.715,"h":7.72,"l":7.6502,"n":185,"o":7.6502,"t":"2026-09-25T19:30:00Z","v":126736,"vw":7.699443},{"c":7.7329,"h":7.75,"l":7.67,"n":313,"o":7.72,"t":"2026-09-25T19:45:00Z","v":183029,"vw":7.716202},{"c":7.73,"h":7.7315,"l":7.7061,"n":39,"o":7.72,"t":"2026-09-25T20:00:00Z","v":20871,"vw":7.726226},{"c":7.7315,"h":7.74,"l":7.72,"n":28,"o":7.73,"t":"2026-09-25T20:15:00Z","v":13170,"vw":7.731132},{"c":7.73,"h":7.74,"l":7.73,"n":7,"o":7.74,"t":"2026-09-25T20:30:00Z","v":7182,"vw":7.732859},{"c":7.7102,"h":7.73,"l":7.7101,"n":23,"o":7.73,"t":"2026-09-25T20:45:00Z","v":14751,"vw":7.728837},{"c":7.71,"h":7.7104,"l":7.71,"n":2,"o":7.7104,"t":"2026-09-25T21:00:00Z","v":2013,"vw":7.710052},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-09-25T21:15:00Z","v":120,"vw":7.72},{"c":7.72,"h":7.72,"l":7.6901,"n":4,"o":7.72,"t":"2026-09-25T21:30:00Z","v":1572,"vw":7.710642},{"c":7.7169,"h":7.7169,"l":7.7169,"n":2,"o":7.7169,"t":"2026-09-25T21:45:00Z","v":705,"vw":7.7169},{"c":7.7,"h":7.72,"l":7.7,"n":9,"o":7.72,"t":"2026-09-25T22:00:00Z","v":2009,"vw":7.701043},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-09-25T22:15:00Z","v":567,"vw":7.72},{"c":7.72,"h":7.72,"l":7.71,"n":7,"o":7.71,"t":"2026-09-25T22:30:00Z","v":1050,"vw":7.712621},{"c":7.72,"h":7.72,"l":7.71,"n":7,"o":7.72,"t":"2026-09-25T23:00:00Z","v":1424,"vw":7.718042},{"c":7.74,"h":7.74,"l":7.7,"n":5,"o":7.7,"t":"2026-09-25T23:45:00Z","v":2700,"vw":7.710304},{"c":7.8199,"h":7.85,"l":7.81,"n":44,"o":7.81,"t":"2026-09-28T08:00:00Z","v":15431,"vw":7.827481},{"c":7.81,"h":7.81,"l":7.81,"n":5,"o":7.81,"t":"2026-09-28T08:15:00Z","v":5598,"vw":7.81},{"c":7.84,"h":7.84,"l":7.8,"n":12,"o":7.8,"t":"2026-09-28T08:30:00Z","v":2868,"vw":7.825286},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-09-28T08:45:00Z","v":200,"vw":7.83},{"c":7.88,"h":7.88,"l":7.82,"n":10,"o":7.83,"t":"2026-09-28T09:00:00Z","v":1275,"vw":7.847529},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-09-28T09:30:00Z","v":850,"vw":7.84},{"c":7.8,"h":7.815,"l":7.8,"n":9,"o":7.815,"t":"2026-09-28T09:45:00Z","v":1923,"vw":7.801082},{"c":7.81,"h":7.82,"l":7.81,"n":19,"o":7.82,"t":"2026-09-28T10:00:00Z","v":17639,"vw":7.817529},{"c":7.8,"h":7.8,"l":7.79,"n":4,"o":7.79,"t":"2026-09-28T10:30:00Z","v":6486,"vw":7.799019},{"c":7.81,"h":7.81,"l":7.79,"n":6,"o":7.79,"t":"2026-09-28T10:45:00Z","v":3008,"vw":7.808644},{"c":7.86,"h":7.86,"l":7.81,"n":37,"o":7.81,"t":"2026-09-28T11:00:00Z","v":24164,"vw":7.822526},{"c":7.8665,"h":7.8665,"l":7.85,"n":39,"o":7.86,"t":"2026-09-28T11:15:00Z","v":14263,"vw":7.856027},{"c":7.908,"h":7.91,"l":7.8667,"n":25,"o":7.8667,"t":"2026-09-28T11:30:00Z","v":5162,"vw":7.89653},{"c":7.9,"h":7.9353,"l":7.9,"n":23,"o":7.9002,"t":"2026-09-28T11:45:00Z","v":5551,"vw":7.918463},{"c":7.86,"h":7.92,"l":7.86,"n":85,"o":7.9,"t":"2026-09-28T12:00:00Z","v":20437,"vw":7.889323},{"c":7.86,"h":7.88,"l":7.851,"n":52,"o":7.851,"t":"2026-09-28T12:15:00Z","v":5497,"vw":7.865609},{"c":8,"h":8.04,"l":7.9,"n":117,"o":7.9,"t":"2026-09-28T12:30:00Z","v":34494,"vw":7.97287},{"c":8.0003,"h":8.01,"l":7.95,"n":72,"o":8,"t":"2026-09-28T12:45:00Z","v":53121,"vw":7.964508},{"c":8,"h":8.0315,"l":7.9803,"n":36,"o":8.01,"t":"2026-09-28T13:00:00Z","v":7604,"vw":8.013492},{"c":7.9809,"h":8.0015,"l":7.9809,"n":23,"o":8,"t":"2026-09-28T13:15:00Z","v":7597,"vw":7.99583},{"c":7.85,"h":8.055,"l":7.735,"n":1304,"o":8,"t":"2026-09-28T13:30:00Z","v":776379,"vw":7.85052},{"c":7.77,"h":7.95,"l":7.77,"n":410,"o":7.8495,"t":"2026-09-28T13:45:00Z","v":211115,"vw":7.840474},{"c":7.92,"h":7.92,"l":7.745,"n":273,"o":7.78,"t":"2026-09-28T14:00:00Z","v":181209,"vw":7.826566},{"c":7.8814,"h":7.93,"l":7.825,"n":144,"o":7.9299,"t":"2026-09-28T14:15:00Z","v":92272,"vw":7.870309},{"c":7.935,"h":7.935,"l":7.885,"n":174,"o":7.89,"t":"2026-09-28T14:30:00Z","v":126573,"vw":7.914672},{"c":7.9499,"h":8,"l":7.93,"n":230,"o":7.9329,"t":"2026-09-28T14:45:00Z","v":319358,"vw":7.959973},{"c":7.835,"h":7.93,"l":7.83,"n":190,"o":7.93,"t":"2026-09-28T15:00:00Z","v":144815,"vw":7.886443},{"c":7.8099,"h":7.86,"l":7.805,"n":90,"o":7.835,"t":"2026-09-28T15:15:00Z","v":78494,"vw":7.834125},{"c":7.8484,"h":7.8484,"l":7.8,"n":80,"o":7.81,"t":"2026-09-28T15:30:00Z","v":59088,"vw":7.823525},{"c":7.82,"h":7.8401,"l":7.82,"n":68,"o":7.84,"t":"2026-09-28T15:45:00Z","v":88882,"vw":7.83111},{"c":7.8201,"h":7.845,"l":7.7999,"n":249,"o":7.8199,"t":"2026-09-28T16:00:00Z","v":424851,"vw":7.822866},{"c":7.7901,"h":7.825,"l":7.76,"n":229,"o":7.8199,"t":"2026-09-28T16:15:00Z","v":208583,"vw":7.792042},{"c":7.8299,"h":7.8299,"l":7.78,"n":78,"o":7.7999,"t":"2026-09-28T16:30:00Z","v":118031,"vw":7.804215},{"c":7.805,"h":7.8299,"l":7.7994,"n":81,"o":7.8201,"t":"2026-09-28T16:45:00Z","v":59779,"vw":7.811945},{"c":7.7279,"h":7.825,"l":7.72,"n":146,"o":7.81,"t":"2026-09-28T17:00:00Z","v":113705,"vw":7.762841},{"c":7.755,"h":7.765,"l":7.68,"n":142,"o":7.7201,"t":"2026-09-28T17:15:00Z","v":114423,"vw":7.72291},{"c":7.755,"h":7.78,"l":7.7299,"n":41,"o":7.745,"t":"2026-09-28T17:30:00Z","v":20490,"vw":7.752652},{"c":7.83,"h":7.83,"l":7.76,"n":57,"o":7.76,"t":"2026-09-28T17:45:00Z","v":45263,"vw":7.795107},{"c":7.83,"h":7.8399,"l":7.81,"n":55,"o":7.83,"t":"2026-09-28T18:00:00Z","v":34025,"vw":7.825359},{"c":7.8699,"h":7.8699,"l":7.83,"n":28,"o":7.83,"t":"2026-09-28T18:15:00Z","v":15670,"vw":7.844181},{"c":7.84,"h":7.87,"l":7.84,"n":19,"o":7.86,"t":"2026-09-28T18:30:00Z","v":12509,"vw":7.858601},{"c":7.8299,"h":7.85,"l":7.807,"n":27,"o":7.8301,"t":"2026-09-28T18:45:00Z","v":20182,"vw":7.826884},{"c":7.88,"h":7.88,"l":7.82,"n":47,"o":7.82,"t":"2026-09-28T19:00:00Z","v":28645,"vw":7.862325},{"c":7.85,"h":7.88,"l":7.85,"n":35,"o":7.877,"t":"2026-09-28T19:15:00Z","v":21499,"vw":7.874499},{"c":7.9,"h":7.9,"l":7.8432,"n":65,"o":7.8432,"t":"2026-09-28T19:30:00Z","v":42684,"vw":7.870544},{"c":7.91,"h":7.915,"l":7.88,"n":93,"o":7.89,"t":"2026-09-28T19:45:00Z","v":58609,"vw":7.901606},{"c":7.93,"h":7.93,"l":7.91,"n":12,"o":7.91,"t":"2026-09-28T20:00:00Z","v":11887,"vw":7.919374},{"c":7.89,"h":7.93,"l":7.89,"n":16,"o":7.93,"t":"2026-09-28T20:15:00Z","v":2981,"vw":7.904323},{"c":7.8998,"h":7.8998,"l":7.89,"n":12,"o":7.89,"t":"2026-09-28T20:30:00Z","v":997,"vw":7.891178},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-28T20:45:00Z","v":130,"vw":7.91},{"c":7.89,"h":7.8985,"l":7.89,"n":5,"o":7.89,"t":"2026-09-28T21:15:00Z","v":1370,"vw":7.896348},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-28T21:45:00Z","v":100,"vw":7.88},{"c":7.859,"h":7.859,"l":7.8404,"n":5,"o":7.8404,"t":"2026-09-28T22:15:00Z","v":1207,"vw":7.84349},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-09-28T22:45:00Z","v":163,"vw":7.87},{"c":7.86,"h":7.87,"l":7.86,"n":2,"o":7.87,"t":"2026-09-28T23:00:00Z","v":350,"vw":7.862857},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-09-28T23:15:00Z","v":400,"vw":7.86},{"c":7.8598,"h":7.8598,"l":7.8598,"n":1,"o":7.8598,"t":"2026-09-28T23:30:00Z","v":190,"vw":7.8598},{"c":7.86,"h":7.87,"l":7.86,"n":5,"o":7.86,"t":"2026-09-28T23:45:00Z","v":1006,"vw":7.867425},{"c":7.96,"h":8.03,"l":7.94,"n":71,"o":8.02,"t":"2026-09-29T08:00:00Z","v":18899,"vw":7.973489},{"c":7.95,"h":7.95,"l":7.94,"n":12,"o":7.94,"t":"2026-09-29T08:15:00Z","v":4219,"vw":7.944373},{"c":7.94,"h":7.95,"l":7.94,"n":4,"o":7.95,"t":"2026-09-29T08:30:00Z","v":2300,"vw":7.946957},{"c":7.95,"h":7.95,"l":7.94,"n":4,"o":7.94,"t":"2026-09-29T08:45:00Z","v":1226,"vw":7.946957},{"c":7.96,"h":7.96,"l":7.94,"n":12,"o":7.95,"t":"2026-09-29T09:00:00Z","v":1848,"vw":7.948395},{"c":7.96,"h":7.97,"l":7.96,"n":6,"o":7.96,"t":"2026-09-29T09:15:00Z","v":1174,"vw":7.962877},{"c":7.95,"h":7.95,"l":7.94,"n":4,"o":7.94,"t":"2026-09-29T09:45:00Z","v":3044,"vw":7.948357},{"c":7.94,"h":7.95,"l":7.94,"n":6,"o":7.95,"t":"2026-09-29T10:30:00Z","v":2299,"vw":7.945662},{"c":7.91,"h":7.94,"l":7.91,"n":7,"o":7.94,"t":"2026-09-29T10:45:00Z","v":2049,"vw":7.923274},{"c":7.89,"h":7.9099,"l":7.87,"n":10,"o":7.9,"t":"2026-09-29T11:00:00Z","v":5001,"vw":7.897817},{"c":7.88,"h":7.9069,"l":7.88,"n":4,"o":7.9069,"t":"2026-09-29T11:15:00Z","v":680,"vw":7.89775},{"c":7.8804,"h":7.89,"l":7.8732,"n":11,"o":7.89,"t":"2026-09-29T11:30:00Z","v":3710,"vw":7.888596},{"c":7.88,"h":7.909,"l":7.88,"n":22,"o":7.8906,"t":"2026-09-29T11:45:00Z","v":5462,"vw":7.899623},{"c":7.89,"h":7.89,"l":7.869,"n":19,"o":7.869,"t":"2026-09-29T12:15:00Z","v":45195,"vw":7.871531},{"c":7.9,"h":7.9,"l":7.89,"n":7,"o":7.89,"t":"2026-09-29T12:30:00Z","v":2433,"vw":7.896506},{"c":7.88,"h":7.89,"l":7.88,"n":9,"o":7.89,"t":"2026-09-29T12:45:00Z","v":4325,"vw":7.884847},{"c":7.91,"h":7.92,"l":7.9,"n":24,"o":7.9,"t":"2026-09-29T13:00:00Z","v":14757,"vw":7.908088},{"c":7.9,"h":7.91,"l":7.89,"n":13,"o":7.9002,"t":"2026-09-29T13:15:00Z","v":21334,"vw":7.89952},{"c":8.091,"h":8.13,"l":7.82,"n":906,"o":7.89,"t":"2026-09-29T13:30:00Z","v":335517,"vw":7.949722},{"c":8.01,"h":8.11,"l":7.9526,"n":272,"o":8.08,"t":"2026-09-29T13:45:00Z","v":206447,"vw":8.051831},{"c":7.93,"h":8.02,"l":7.9299,"n":217,"o":8.01,"t":"2026-09-29T14:00:00Z","v":94986,"vw":7.991458},{"c":7.95,"h":7.95,"l":7.87,"n":196,"o":7.945,"t":"2026-09-29T14:15:00Z","v":78154,"vw":7.905878},{"c":8,"h":8.01,"l":7.94,"n":106,"o":7.96,"t":"2026-09-29T14:30:00Z","v":39931,"vw":7.978839},{"c":8.06,"h":8.06,"l":7.985,"n":90,"o":8,"t":"2026-09-29T14:45:00Z","v":33513,"vw":8.035558},{"c":8,"h":8.0899,"l":8,"n":122,"o":8.07,"t":"2026-09-29T15:00:00Z","v":69893,"vw":8.058228},{"c":8.05,"h":8.05,"l":7.98,"n":75,"o":8,"t":"2026-09-29T15:15:00Z","v":50159,"vw":8.022346},{"c":8.035,"h":8.06,"l":8.0223,"n":96,"o":8.05,"t":"2026-09-29T15:30:00Z","v":110824,"vw":8.041992},{"c":8.03,"h":8.0495,"l":8.01,"n":49,"o":8.0401,"t":"2026-09-29T15:45:00Z","v":25237,"vw":8.02953},{"c":8.04,"h":8.04,"l":8.02,"n":24,"o":8.04,"t":"2026-09-29T16:00:00Z","v":8573,"vw":8.034505},{"c":8.02,"h":8.0465,"l":8.01,"n":22,"o":8.0465,"t":"2026-09-29T16:15:00Z","v":14002,"vw":8.031921},{"c":8.035,"h":8.04,"l":8.0201,"n":25,"o":8.03,"t":"2026-09-29T16:30:00Z","v":8919,"vw":8.029641},{"c":8.045,"h":8.05,"l":8.03,"n":36,"o":8.05,"t":"2026-09-29T16:45:00Z","v":32970,"vw":8.039827},{"c":8.08,"h":8.1,"l":8.0401,"n":63,"o":8.045,"t":"2026-09-29T17:00:00Z","v":20662,"vw":8.070728},{"c":8.0501,"h":8.07,"l":8.035,"n":26,"o":8.07,"t":"2026-09-29T17:15:00Z","v":18898,"vw":8.051738},{"c":8.07,"h":8.075,"l":8.04,"n":23,"o":8.04,"t":"2026-09-29T17:30:00Z","v":24611,"vw":8.053756},{"c":8.1,"h":8.1,"l":8.0601,"n":44,"o":8.0601,"t":"2026-09-29T17:45:00Z","v":39889,"vw":8.09002},{"c":8.0713,"h":8.11,"l":8.0701,"n":125,"o":8.095,"t":"2026-09-29T18:00:00Z","v":89840,"vw":8.092259},{"c":8.065,"h":8.09,"l":8.06,"n":23,"o":8.0802,"t":"2026-09-29T18:15:00Z","v":29942,"vw":8.072346},{"c":8.02,"h":8.0815,"l":8.02,"n":44,"o":8.075,"t":"2026-09-29T18:30:00Z","v":50649,"vw":8.053647},{"c":8.05,"h":8.065,"l":8.0202,"n":41,"o":8.0202,"t":"2026-09-29T18:45:00Z","v":38457,"vw":8.049832},{"c":8.05,"h":8.05,"l":8.0301,"n":25,"o":8.05,"t":"2026-09-29T19:00:00Z","v":11590,"vw":8.043909},{"c":8.0428,"h":8.057,"l":8.035,"n":27,"o":8.05,"t":"2026-09-29T19:15:00Z","v":14151,"vw":8.040953},{"c":8.03,"h":8.0563,"l":8.01,"n":45,"o":8.04,"t":"2026-09-29T19:30:00Z","v":20800,"vw":8.031037},{"c":7.955,"h":8.03,"l":7.94,"n":131,"o":8.03,"t":"2026-09-29T19:45:00Z","v":54088,"vw":7.969927},{"c":7.97,"h":7.9785,"l":7.96,"n":13,"o":7.96,"t":"2026-09-29T20:00:00Z","v":2849,"vw":7.970858},{"c":7.95,"h":7.951,"l":7.95,"n":4,"o":7.951,"t":"2026-09-29T20:15:00Z","v":1300,"vw":7.950192},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-09-29T20:45:00Z","v":120,"vw":7.95},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-09-29T21:00:00Z","v":500,"vw":7.96},{"c":7.97,"h":7.97,"l":7.97,"n":3,"o":7.97,"t":"2026-09-29T21:15:00Z","v":107,"vw":7.97},{"c":7.96,"h":7.96,"l":7.94,"n":12,"o":7.951,"t":"2026-09-29T21:45:00Z","v":3359,"vw":7.950173},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-09-29T22:30:00Z","v":1000,"vw":7.95},{"c":7.94,"h":7.94,"l":7.94,"n":4,"o":7.94,"t":"2026-09-29T22:45:00Z","v":225,"vw":7.94},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-29T23:00:00Z","v":200,"vw":7.93},{"c":7.92,"h":7.9299,"l":7.91,"n":5,"o":7.91,"t":"2026-09-29T23:15:00Z","v":1556,"vw":7.91556},{"c":7.93,"h":7.93,"l":7.93,"n":3,"o":7.93,"t":"2026-09-29T23:30:00Z","v":1222,"vw":7.93},{"c":7.95,"h":7.95,"l":7.9,"n":14,"o":7.92,"t":"2026-09-29T23:45:00Z","v":2904,"vw":7.912439},{"c":7.93,"h":7.9649,"l":7.92,"n":28,"o":7.9649,"t":"2026-09-30T08:00:00Z","v":14022,"vw":7.954141},{"c":7.95,"h":7.95,"l":7.95,"n":4,"o":7.95,"t":"2026-09-30T08:15:00Z","v":400,"vw":7.95},{"c":7.98,"h":7.98,"l":7.96,"n":13,"o":7.96,"t":"2026-09-30T08:30:00Z","v":3337,"vw":7.963077},{"c":7.97,"h":7.97,"l":7.97,"n":7,"o":7.97,"t":"2026-09-30T08:45:00Z","v":5075,"vw":7.97},{"c":8,"h":8,"l":7.97,"n":6,"o":7.97,"t":"2026-09-30T09:00:00Z","v":7528,"vw":7.985654},{"c":7.99,"h":7.99,"l":7.99,"n":6,"o":7.99,"t":"2026-09-30T09:30:00Z","v":8200,"vw":7.99},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-30T10:00:00Z","v":250,"vw":8},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-09-30T10:15:00Z","v":235,"vw":8.01},{"c":8.02,"h":8.02,"l":8.0199,"n":3,"o":8.0199,"t":"2026-09-30T10:30:00Z","v":5400,"vw":8.019993},{"c":8.0206,"h":8.04,"l":8.0206,"n":9,"o":8.03,"t":"2026-09-30T11:00:00Z","v":3434,"vw":8.028259},{"c":8.01,"h":8.04,"l":8.01,"n":17,"o":8.04,"t":"2026-09-30T11:15:00Z","v":4144,"vw":8.032148},{"c":7.9905,"h":8,"l":7.98,"n":36,"o":8,"t":"2026-09-30T11:30:00Z","v":8584,"vw":7.98339},{"c":8,"h":8.01,"l":7.97,"n":50,"o":7.98,"t":"2026-09-30T11:45:00Z","v":6792,"vw":7.996815},{"c":7.98,"h":7.98,"l":7.96,"n":19,"o":7.96,"t":"2026-09-30T12:00:00Z","v":4061,"vw":7.96783},{"c":7.97,"h":7.99,"l":7.97,"n":7,"o":7.99,"t":"2026-09-30T12:15:00Z","v":3585,"vw":7.982857},{"c":7.88,"h":7.94,"l":7.84,"n":88,"o":7.94,"t":"2026-09-30T12:30:00Z","v":32345,"vw":7.873129},{"c":7.8638,"h":7.8802,"l":7.8638,"n":9,"o":7.88,"t":"2026-09-30T12:45:00Z","v":25833,"vw":7.871815},{"c":7.87,"h":7.8802,"l":7.86,"n":54,"o":7.87,"t":"2026-09-30T13:00:00Z","v":18373,"vw":7.874636},{"c":7.8795,"h":7.93,"l":7.85,"n":52,"o":7.89,"t":"2026-09-30T13:15:00Z","v":29175,"vw":7.889802},{"c":7.765,"h":7.94,"l":7.74,"n":771,"o":7.85,"t":"2026-09-30T13:30:00Z","v":326030,"vw":7.804494},{"c":7.675,"h":7.825,"l":7.66,"n":517,"o":7.7694,"t":"2026-09-30T13:45:00Z","v":245130,"vw":7.742322},{"c":7.8082,"h":7.82,"l":7.63,"n":528,"o":7.675,"t":"2026-09-30T14:00:00Z","v":254624,"vw":7.732816},{"c":7.75,"h":7.81,"l":7.74,"n":353,"o":7.81,"t":"2026-09-30T14:15:00Z","v":114499,"vw":7.76159},{"c":7.74,"h":7.78,"l":7.7309,"n":150,"o":7.755,"t":"2026-09-30T14:30:00Z","v":79746,"vw":7.755972},{"c":7.71,"h":7.7499,"l":7.67,"n":164,"o":7.735,"t":"2026-09-30T14:45:00Z","v":125555,"vw":7.711135},{"c":7.6597,"h":7.735,"l":7.6597,"n":164,"o":7.715,"t":"2026-09-30T15:00:00Z","v":125477,"vw":7.688727},{"c":7.63,"h":7.6769,"l":7.62,"n":260,"o":7.66,"t":"2026-09-30T15:15:00Z","v":165490,"vw":7.646278},{"c":7.67,"h":7.6774,"l":7.62,"n":164,"o":7.626,"t":"2026-09-30T15:30:00Z","v":107491,"vw":7.647331},{"c":7.6999,"h":7.71,"l":7.66,"n":150,"o":7.675,"t":"2026-09-30T15:45:00Z","v":106607,"vw":7.677821},{"c":7.685,"h":7.71,"l":7.6712,"n":144,"o":7.71,"t":"2026-09-30T16:00:00Z","v":75993,"vw":7.692314},{"c":7.71,"h":7.71,"l":7.675,"n":46,"o":7.6824,"t":"2026-09-30T16:15:00Z","v":34458,"vw":7.685367},{"c":7.735,"h":7.735,"l":7.7,"n":20,"o":7.71,"t":"2026-09-30T16:30:00Z","v":4778,"vw":7.719378},{"c":7.7626,"h":7.77,"l":7.72,"n":38,"o":7.725,"t":"2026-09-30T16:45:00Z","v":18866,"vw":7.748107},{"c":7.8,"h":7.807,"l":7.755,"n":57,"o":7.7601,"t":"2026-09-30T17:00:00Z","v":47959,"vw":7.766381},{"c":7.905,"h":7.905,"l":7.8001,"n":116,"o":7.8001,"t":"2026-09-30T17:15:00Z","v":55288,"vw":7.850985},{"c":7.83,"h":7.92,"l":7.825,"n":88,"o":7.9,"t":"2026-09-30T17:30:00Z","v":68420,"vw":7.868885},{"c":7.81,"h":7.82,"l":7.7822,"n":39,"o":7.82,"t":"2026-09-30T17:45:00Z","v":20390,"vw":7.803644},{"c":7.85,"h":7.855,"l":7.82,"n":49,"o":7.8252,"t":"2026-09-30T18:00:00Z","v":28856,"vw":7.837598},{"c":7.82,"h":7.85,"l":7.8101,"n":48,"o":7.83,"t":"2026-09-30T18:15:00Z","v":17177,"vw":7.836546},{"c":7.851,"h":7.86,"l":7.8366,"n":46,"o":7.8366,"t":"2026-09-30T18:30:00Z","v":31294,"vw":7.853629},{"c":7.86,"h":7.87,"l":7.852,"n":15,"o":7.86,"t":"2026-09-30T18:45:00Z","v":5511,"vw":7.860716},{"c":7.8601,"h":7.87,"l":7.845,"n":26,"o":7.86,"t":"2026-09-30T19:00:00Z","v":38513,"vw":7.855176},{"c":7.91,"h":7.91,"l":7.8605,"n":48,"o":7.8605,"t":"2026-09-30T19:15:00Z","v":24711,"vw":7.88608},{"c":7.915,"h":7.92,"l":7.89,"n":62,"o":7.901,"t":"2026-09-30T19:30:00Z","v":52124,"vw":7.909402},{"c":7.95,"h":7.95,"l":7.885,"n":251,"o":7.91,"t":"2026-09-30T19:45:00Z","v":217372,"vw":7.910529},{"c":8.031,"h":8.04,"l":7.93,"n":158,"o":7.94,"t":"2026-09-30T20:00:00Z","v":32548,"vw":8.002841},{"c":8,"h":8.04,"l":8,"n":38,"o":8.031,"t":"2026-09-30T20:15:00Z","v":21627,"vw":8.025955},{"c":7.99,"h":8.0103,"l":7.99,"n":14,"o":8.0103,"t":"2026-09-30T20:30:00Z","v":3007,"vw":7.998195},{"c":7.99,"h":8,"l":7.99,"n":3,"o":8,"t":"2026-09-30T20:45:00Z","v":588,"vw":7.991701},{"c":8.01,"h":8.01,"l":7.97,"n":22,"o":7.97,"t":"2026-09-30T21:00:00Z","v":11050,"vw":7.992324},{"c":8.01,"h":8.02,"l":8.01,"n":13,"o":8.011,"t":"2026-09-30T21:15:00Z","v":3206,"vw":8.012298},{"c":8.0196,"h":8.0196,"l":8.0196,"n":1,"o":8.0196,"t":"2026-09-30T21:45:00Z","v":249,"vw":8.0196},{"c":7.97,"h":7.97,"l":7.97,"n":3,"o":7.97,"t":"2026-09-30T23:15:00Z","v":915,"vw":7.97},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-09-30T23:30:00Z","v":153,"vw":7.96},{"c":7.9505,"h":7.9505,"l":7.9505,"n":1,"o":7.9505,"t":"2026-09-30T23:45:00Z","v":200,"vw":7.9505},{"c":7.99,"h":7.99,"l":7.81,"n":77,"o":7.83,"t":"2026-10-01T08:00:00Z","v":25165,"vw":7.884969},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-01T08:15:00Z","v":5000,"vw":8},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-01T08:30:00Z","v":250,"vw":7.98},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-01T09:00:00Z","v":5000,"vw":7.92},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-01T09:30:00Z","v":200,"vw":7.91},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-01T09:45:00Z","v":100,"vw":7.93},{"c":7.95,"h":7.95,"l":7.95,"n":6,"o":7.95,"t":"2026-10-01T10:00:00Z","v":1500,"vw":7.95},{"c":7.95,"h":7.96,"l":7.94,"n":16,"o":7.96,"t":"2026-10-01T10:15:00Z","v":13661,"vw":7.955034},{"c":7.8713,"h":7.93,"l":7.8713,"n":10,"o":7.93,"t":"2026-10-01T10:30:00Z","v":11093,"vw":7.925186},{"c":7.86,"h":7.86,"l":7.86,"n":5,"o":7.86,"t":"2026-10-01T10:45:00Z","v":1556,"vw":7.86},{"c":7.84,"h":7.86,"l":7.82,"n":10,"o":7.86,"t":"2026-10-01T11:00:00Z","v":4373,"vw":7.842352},{"c":7.8,"h":7.8,"l":7.77,"n":49,"o":7.78,"t":"2026-10-01T11:15:00Z","v":16348,"vw":7.786892},{"c":7.81,"h":7.819,"l":7.8095,"n":3,"o":7.819,"t":"2026-10-01T11:30:00Z","v":2000,"vw":7.810525},{"c":7.83,"h":7.86,"l":7.81,"n":128,"o":7.81,"t":"2026-10-01T11:45:00Z","v":48965,"vw":7.824664},{"c":7.81,"h":7.82,"l":7.78,"n":13,"o":7.78,"t":"2026-10-01T12:00:00Z","v":6571,"vw":7.790891},{"c":7.79,"h":7.81,"l":7.79,"n":9,"o":7.81,"t":"2026-10-01T12:15:00Z","v":4643,"vw":7.807841},{"c":7.75,"h":7.79,"l":7.75,"n":10,"o":7.79,"t":"2026-10-01T12:30:00Z","v":3615,"vw":7.766107},{"c":7.769,"h":7.789,"l":7.73,"n":14,"o":7.789,"t":"2026-10-01T12:45:00Z","v":2718,"vw":7.750815},{"c":7.75,"h":7.76,"l":7.7202,"n":42,"o":7.76,"t":"2026-10-01T13:00:00Z","v":30186,"vw":7.749627},{"c":7.68,"h":7.78,"l":7.67,"n":91,"o":7.77,"t":"2026-10-01T13:15:00Z","v":31616,"vw":7.735932},{"c":7.93,"h":7.97,"l":7.68,"n":551,"o":7.69,"t":"2026-10-01T13:30:00Z","v":204786,"vw":7.87943},{"c":7.565,"h":7.97,"l":7.5572,"n":572,"o":7.94,"t":"2026-10-01T13:45:00Z","v":319785,"vw":7.680794},{"c":7.72,"h":7.74,"l":7.545,"n":837,"o":7.57,"t":"2026-10-01T14:00:00Z","v":372944,"vw":7.613113},{"c":7.65,"h":7.72,"l":7.65,"n":298,"o":7.72,"t":"2026-10-01T14:15:00Z","v":123860,"vw":7.675678},{"c":7.73,"h":7.74,"l":7.669,"n":174,"o":7.67,"t":"2026-10-01T14:30:00Z","v":86005,"vw":7.713677},{"c":7.82,"h":7.82,"l":7.73,"n":211,"o":7.735,"t":"2026-10-01T14:45:00Z","v":111582,"vw":7.777288},{"c":7.8,"h":7.835,"l":7.79,"n":125,"o":7.8,"t":"2026-10-01T15:00:00Z","v":43313,"vw":7.807559},{"c":7.8,"h":7.83,"l":7.775,"n":133,"o":7.811,"t":"2026-10-01T15:15:00Z","v":44489,"vw":7.806986},{"c":7.87,"h":7.87,"l":7.805,"n":77,"o":7.81,"t":"2026-10-01T15:30:00Z","v":28075,"vw":7.832868},{"c":7.83,"h":7.88,"l":7.83,"n":85,"o":7.86,"t":"2026-10-01T15:45:00Z","v":37964,"vw":7.859379},{"c":7.8,"h":7.85,"l":7.79,"n":82,"o":7.83,"t":"2026-10-01T16:00:00Z","v":64171,"vw":7.816508},{"c":7.82,"h":7.835,"l":7.78,"n":54,"o":7.8,"t":"2026-10-01T16:15:00Z","v":44657,"vw":7.801799},{"c":7.81,"h":7.82,"l":7.8,"n":63,"o":7.81,"t":"2026-10-01T16:30:00Z","v":27089,"vw":7.808777},{"c":7.82,"h":7.825,"l":7.8,"n":59,"o":7.8,"t":"2026-10-01T16:45:00Z","v":28440,"vw":7.813714},{"c":7.78,"h":7.82,"l":7.77,"n":48,"o":7.82,"t":"2026-10-01T17:00:00Z","v":12895,"vw":7.796391},{"c":7.7,"h":7.795,"l":7.69,"n":109,"o":7.78,"t":"2026-10-01T17:15:00Z","v":43769,"vw":7.724781},{"c":7.72,"h":7.73,"l":7.645,"n":90,"o":7.7,"t":"2026-10-01T17:30:00Z","v":31431,"vw":7.689223},{"c":7.74,"h":7.75,"l":7.693,"n":69,"o":7.71,"t":"2026-10-01T17:45:00Z","v":20942,"vw":7.715532},{"c":7.745,"h":7.79,"l":7.7001,"n":70,"o":7.75,"t":"2026-10-01T18:00:00Z","v":32134,"vw":7.748147},{"c":7.709,"h":7.75,"l":7.68,"n":52,"o":7.75,"t":"2026-10-01T18:15:00Z","v":15951,"vw":7.72754},{"c":7.69,"h":7.71,"l":7.6769,"n":47,"o":7.705,"t":"2026-10-01T18:30:00Z","v":25275,"vw":7.691498},{"c":7.6873,"h":7.695,"l":7.68,"n":52,"o":7.68,"t":"2026-10-01T18:45:00Z","v":16850,"vw":7.685394},{"c":7.65,"h":7.6898,"l":7.63,"n":87,"o":7.68,"t":"2026-10-01T19:00:00Z","v":52506,"vw":7.65755},{"c":7.625,"h":7.675,"l":7.615,"n":77,"o":7.645,"t":"2026-10-01T19:15:00Z","v":14967,"vw":7.651652},{"c":7.62,"h":7.62,"l":7.59,"n":131,"o":7.62,"t":"2026-10-01T19:30:00Z","v":50978,"vw":7.607642},{"c":7.69,"h":7.705,"l":7.58,"n":239,"o":7.627,"t":"2026-10-01T19:45:00Z","v":88145,"vw":7.635963},{"c":7.6918,"h":7.7153,"l":7.67,"n":66,"o":7.68,"t":"2026-10-01T20:00:00Z","v":11416,"vw":7.69965},{"c":7.6999,"h":7.7,"l":7.6999,"n":7,"o":7.7,"t":"2026-10-01T20:15:00Z","v":662,"vw":7.699967},{"c":7.7091,"h":7.7091,"l":7.6902,"n":3,"o":7.7,"t":"2026-10-01T20:30:00Z","v":3200,"vw":7.702122},{"c":7.72,"h":7.7394,"l":7.72,"n":5,"o":7.7394,"t":"2026-10-01T20:45:00Z","v":5693,"vw":7.720693},{"c":7.7201,"h":7.7399,"l":7.7201,"n":3,"o":7.7399,"t":"2026-10-01T21:00:00Z","v":1800,"vw":7.73275},{"c":7.7357,"h":7.74,"l":7.71,"n":3,"o":7.71,"t":"2026-10-01T21:15:00Z","v":1800,"vw":7.721661},{"c":7.71,"h":7.71,"l":7.71,"n":7,"o":7.71,"t":"2026-10-01T21:30:00Z","v":1222,"vw":7.71},{"c":7.7103,"h":7.7103,"l":7.71,"n":2,"o":7.71,"t":"2026-10-01T21:45:00Z","v":423,"vw":7.710103},{"c":7.6818,"h":7.6818,"l":7.6818,"n":1,"o":7.6818,"t":"2026-10-01T22:00:00Z","v":4800,"vw":7.6818},{"c":7.7194,"h":7.7194,"l":7.7194,"n":1,"o":7.7194,"t":"2026-10-01T22:15:00Z","v":165,"vw":7.7194},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-01T22:45:00Z","v":800,"vw":7.68},{"c":7.6789,"h":7.6797,"l":7.6782,"n":4,"o":7.6797,"t":"2026-10-01T23:00:00Z","v":608,"vw":7.678933},{"c":7.65,"h":7.66,"l":7.65,"n":8,"o":7.66,"t":"2026-10-01T23:15:00Z","v":7143,"vw":7.659859},{"c":7.68,"h":7.68,"l":7.679,"n":2,"o":7.679,"t":"2026-10-01T23:30:00Z","v":200,"vw":7.6795},{"c":7.67,"h":7.68,"l":7.67,"n":8,"o":7.679,"t":"2026-10-01T23:45:00Z","v":7191,"vw":7.679302},{"c":7.56,"h":7.65,"l":7.55,"n":61,"o":7.64,"t":"2026-10-02T08:00:00Z","v":25559,"vw":7.583877},{"c":7.58,"h":7.58,"l":7.57,"n":4,"o":7.57,"t":"2026-10-02T08:15:00Z","v":810,"vw":7.57375},{"c":7.58,"h":7.61,"l":7.58,"n":8,"o":7.61,"t":"2026-10-02T08:30:00Z","v":4370,"vw":7.586977},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-02T08:45:00Z","v":435,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-02T09:00:00Z","v":3320,"vw":7.6},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-02T09:15:00Z","v":200,"vw":7.58},{"c":7.57,"h":7.58,"l":7.57,"n":4,"o":7.58,"t":"2026-10-02T09:30:00Z","v":5524,"vw":7.570479},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-02T09:45:00Z","v":250,"vw":7.58},{"c":7.5801,"h":7.5801,"l":7.5801,"n":1,"o":7.5801,"t":"2026-10-02T10:00:00Z","v":2300,"vw":7.5801},{"c":7.5904,"h":7.5904,"l":7.5904,"n":1,"o":7.5904,"t":"2026-10-02T10:15:00Z","v":600,"vw":7.5904},{"c":7.57,"h":7.59,"l":7.5535,"n":42,"o":7.58,"t":"2026-10-02T11:00:00Z","v":10019,"vw":7.571537},{"c":7.57,"h":7.58,"l":7.57,"n":15,"o":7.57,"t":"2026-10-02T11:15:00Z","v":8708,"vw":7.571131},{"c":7.58,"h":7.58,"l":7.57,"n":5,"o":7.57,"t":"2026-10-02T11:30:00Z","v":710,"vw":7.572753},{"c":7.5907,"h":7.5999,"l":7.5707,"n":21,"o":7.5707,"t":"2026-10-02T11:45:00Z","v":12724,"vw":7.592004},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-02T12:00:00Z","v":500,"vw":7.6},{"c":7.5999,"h":7.6,"l":7.5999,"n":12,"o":7.6,"t":"2026-10-02T12:15:00Z","v":5562,"vw":7.599993},{"c":7.5,"h":7.5305,"l":7.47,"n":122,"o":7.53,"t":"2026-10-02T12:30:00Z","v":57786,"vw":7.501534},{"c":7.48,"h":7.51,"l":7.47,"n":45,"o":7.5,"t":"2026-10-02T12:45:00Z","v":30447,"vw":7.486719},{"c":7.45,"h":7.47,"l":7.42,"n":80,"o":7.47,"t":"2026-10-02T13:00:00Z","v":21851,"vw":7.442184},{"c":7.45,"h":7.479,"l":7.44,"n":59,"o":7.4597,"t":"2026-10-02T13:15:00Z","v":21574,"vw":7.462701},{"c":7.48,"h":7.5505,"l":7.31,"n":779,"o":7.44,"t":"2026-10-02T13:30:00Z","v":267935,"vw":7.436387},{"c":7.495,"h":7.6323,"l":7.485,"n":308,"o":7.5,"t":"2026-10-02T13:45:00Z","v":119272,"vw":7.561461},{"c":7.55,"h":7.56,"l":7.4777,"n":175,"o":7.5,"t":"2026-10-02T14:00:00Z","v":118910,"vw":7.524802},{"c":7.4906,"h":7.5677,"l":7.4837,"n":92,"o":7.55,"t":"2026-10-02T14:15:00Z","v":50782,"vw":7.517544},{"c":7.37,"h":7.49,"l":7.36,"n":211,"o":7.49,"t":"2026-10-02T14:30:00Z","v":133206,"vw":7.392986},{"c":7.39,"h":7.415,"l":7.36,"n":148,"o":7.3889,"t":"2026-10-02T14:45:00Z","v":138701,"vw":7.385784},{"c":7.495,"h":7.52,"l":7.39,"n":230,"o":7.39,"t":"2026-10-02T15:00:00Z","v":197565,"vw":7.448261},{"c":7.6026,"h":7.66,"l":7.5,"n":217,"o":7.5,"t":"2026-10-02T15:15:00Z","v":154658,"vw":7.604272},{"c":7.66,"h":7.67,"l":7.61,"n":95,"o":7.61,"t":"2026-10-02T15:30:00Z","v":74031,"vw":7.644168},{"c":7.7301,"h":7.7595,"l":7.665,"n":86,"o":7.6697,"t":"2026-10-02T15:45:00Z","v":44721,"vw":7.722103},{"c":7.67,"h":7.74,"l":7.655,"n":65,"o":7.74,"t":"2026-10-02T16:00:00Z","v":41070,"vw":7.683924},{"c":7.7099,"h":7.7099,"l":7.6414,"n":32,"o":7.665,"t":"2026-10-02T16:15:00Z","v":24106,"vw":7.678522},{"c":7.69,"h":7.7001,"l":7.66,"n":37,"o":7.7001,"t":"2026-10-02T16:30:00Z","v":27689,"vw":7.681256},{"c":7.695,"h":7.695,"l":7.68,"n":14,"o":7.69,"t":"2026-10-02T16:45:00Z","v":1682,"vw":7.690744},{"c":7.71,"h":7.71,"l":7.67,"n":42,"o":7.68,"t":"2026-10-02T17:00:00Z","v":10692,"vw":7.693435},{"c":7.77,"h":7.7706,"l":7.7,"n":71,"o":7.7001,"t":"2026-10-02T17:15:00Z","v":28953,"vw":7.737632},{"c":7.775,"h":7.798,"l":7.745,"n":58,"o":7.76,"t":"2026-10-02T17:30:00Z","v":65710,"vw":7.771213},{"c":7.7419,"h":7.78,"l":7.7419,"n":33,"o":7.775,"t":"2026-10-02T17:45:00Z","v":33171,"vw":7.763722},{"c":7.73,"h":7.755,"l":7.73,"n":29,"o":7.74,"t":"2026-10-02T18:00:00Z","v":17829,"vw":7.746265},{"c":7.73,"h":7.76,"l":7.725,"n":32,"o":7.7381,"t":"2026-10-02T18:15:00Z","v":11287,"vw":7.744925},{"c":7.73,"h":7.73,"l":7.7101,"n":29,"o":7.73,"t":"2026-10-02T18:30:00Z","v":42502,"vw":7.722755},{"c":7.73,"h":7.73,"l":7.72,"n":38,"o":7.7211,"t":"2026-10-02T18:45:00Z","v":35579,"vw":7.722259},{"c":7.7329,"h":7.76,"l":7.72,"n":21,"o":7.725,"t":"2026-10-02T19:00:00Z","v":10723,"vw":7.731234},{"c":7.755,"h":7.755,"l":7.72,"n":22,"o":7.74,"t":"2026-10-02T19:15:00Z","v":6848,"vw":7.737847},{"c":7.7529,"h":7.785,"l":7.75,"n":68,"o":7.76,"t":"2026-10-02T19:30:00Z","v":66712,"vw":7.768838},{"c":7.8,"h":7.83,"l":7.755,"n":182,"o":7.76,"t":"2026-10-02T19:45:00Z","v":83498,"vw":7.794748},{"c":7.78,"h":7.795,"l":7.76,"n":24,"o":7.79,"t":"2026-10-02T20:00:00Z","v":7056,"vw":7.780323},{"c":7.79,"h":7.7915,"l":7.7803,"n":18,"o":7.7803,"t":"2026-10-02T20:15:00Z","v":5242,"vw":7.788957},{"c":7.77,"h":7.78,"l":7.77,"n":2,"o":7.78,"t":"2026-10-02T20:45:00Z","v":1128,"vw":7.771135},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-02T21:30:00Z","v":106,"vw":7.8},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-02T21:45:00Z","v":160,"vw":7.76},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-02T22:00:00Z","v":100,"vw":7.77},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-02T22:15:00Z","v":300,"vw":7.8},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-02T23:15:00Z","v":133,"vw":7.78},{"c":7.78,"h":7.78,"l":7.76,"n":8,"o":7.7792,"t":"2026-10-02T23:45:00Z","v":944,"vw":7.775066},{"c":7.77,"h":7.86,"l":7.77,"n":22,"o":7.82,"t":"2026-10-05T08:00:00Z","v":5704,"vw":7.819405},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-05T08:15:00Z","v":100,"vw":7.75},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-05T08:30:00Z","v":270,"vw":7.79},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-05T08:45:00Z","v":2000,"vw":7.82},{"c":7.79,"h":7.8,"l":7.79,"n":3,"o":7.8,"t":"2026-10-05T10:15:00Z","v":1310,"vw":7.792308},{"c":7.79,"h":7.8,"l":7.79,"n":3,"o":7.8,"t":"2026-10-05T10:45:00Z","v":410,"vw":7.7975},{"c":7.74,"h":7.76,"l":7.74,"n":19,"o":7.76,"t":"2026-10-05T11:00:00Z","v":4628,"vw":7.749523},{"c":7.7236,"h":7.725,"l":7.7236,"n":2,"o":7.725,"t":"2026-10-05T11:15:00Z","v":700,"vw":7.724},{"c":7.7301,"h":7.739,"l":7.7301,"n":2,"o":7.739,"t":"2026-10-05T11:30:00Z","v":454,"vw":7.73206},{"c":7.76,"h":7.77,"l":7.76,"n":9,"o":7.77,"t":"2026-10-05T11:45:00Z","v":1398,"vw":7.76463},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-10-05T12:00:00Z","v":1300,"vw":7.76},{"c":7.76,"h":7.76,"l":7.7531,"n":4,"o":7.7531,"t":"2026-10-05T12:15:00Z","v":1139,"vw":7.759383},{"c":7.7983,"h":7.7983,"l":7.7609,"n":16,"o":7.7609,"t":"2026-10-05T12:30:00Z","v":8067,"vw":7.783354},{"c":7.77,"h":7.8,"l":7.77,"n":17,"o":7.8,"t":"2026-10-05T12:45:00Z","v":4979,"vw":7.779579},{"c":7.76,"h":7.76,"l":7.76,"n":5,"o":7.76,"t":"2026-10-05T13:00:00Z","v":335,"vw":7.76},{"c":7.73,"h":7.77,"l":7.73,"n":16,"o":7.77,"t":"2026-10-05T13:15:00Z","v":6451,"vw":7.746219},{"c":7.505,"h":7.78,"l":7.5,"n":844,"o":7.73,"t":"2026-10-05T13:30:00Z","v":274472,"vw":7.609437},{"c":7.76,"h":7.77,"l":7.475,"n":761,"o":7.51,"t":"2026-10-05T13:45:00Z","v":318808,"vw":7.618135},{"c":7.78,"h":7.86,"l":7.7545,"n":213,"o":7.77,"t":"2026-10-05T14:00:00Z","v":131056,"vw":7.787245},{"c":7.8,"h":7.815,"l":7.74,"n":155,"o":7.7892,"t":"2026-10-05T14:15:00Z","v":50153,"vw":7.773954},{"c":7.8523,"h":7.8565,"l":7.8,"n":166,"o":7.81,"t":"2026-10-05T14:30:00Z","v":117114,"vw":7.840216},{"c":7.8313,"h":7.865,"l":7.825,"n":72,"o":7.855,"t":"2026-10-05T14:45:00Z","v":59701,"vw":7.851792},{"c":7.855,"h":7.8599,"l":7.8201,"n":81,"o":7.8377,"t":"2026-10-05T15:00:00Z","v":32958,"vw":7.842748},{"c":7.805,"h":7.8523,"l":7.76,"n":107,"o":7.8477,"t":"2026-10-05T15:15:00Z","v":137363,"vw":7.796517},{"c":7.83,"h":7.845,"l":7.81,"n":89,"o":7.83,"t":"2026-10-05T15:30:00Z","v":90801,"vw":7.83226},{"c":7.8201,"h":7.8351,"l":7.7901,"n":57,"o":7.83,"t":"2026-10-05T15:45:00Z","v":55946,"vw":7.815929},{"c":7.8601,"h":7.8601,"l":7.82,"n":53,"o":7.82,"t":"2026-10-05T16:00:00Z","v":25758,"vw":7.843702},{"c":7.865,"h":7.89,"l":7.855,"n":239,"o":7.87,"t":"2026-10-05T16:15:00Z","v":152758,"vw":7.876936},{"c":7.8301,"h":7.8629,"l":7.8277,"n":22,"o":7.86,"t":"2026-10-05T16:30:00Z","v":7428,"vw":7.847172},{"c":7.83,"h":7.8351,"l":7.785,"n":69,"o":7.8,"t":"2026-10-05T16:45:00Z","v":42284,"vw":7.802407},{"c":7.83,"h":7.8527,"l":7.82,"n":32,"o":7.84,"t":"2026-10-05T17:00:00Z","v":26101,"vw":7.839714},{"c":7.795,"h":7.8199,"l":7.793,"n":34,"o":7.809,"t":"2026-10-05T17:15:00Z","v":5164,"vw":7.805611},{"c":7.74,"h":7.785,"l":7.74,"n":43,"o":7.78,"t":"2026-10-05T17:30:00Z","v":25491,"vw":7.769923},{"c":7.76,"h":7.775,"l":7.74,"n":51,"o":7.74,"t":"2026-10-05T17:45:00Z","v":41062,"vw":7.755228},{"c":7.755,"h":7.775,"l":7.7529,"n":57,"o":7.76,"t":"2026-10-05T18:00:00Z","v":18680,"vw":7.764822},{"c":7.7499,"h":7.7795,"l":7.7477,"n":55,"o":7.7577,"t":"2026-10-05T18:15:00Z","v":53289,"vw":7.762937},{"c":7.745,"h":7.7623,"l":7.74,"n":61,"o":7.74,"t":"2026-10-05T18:30:00Z","v":41870,"vw":7.754013},{"c":7.73,"h":7.7551,"l":7.71,"n":78,"o":7.7499,"t":"2026-10-05T18:45:00Z","v":45752,"vw":7.72472},{"c":7.7314,"h":7.78,"l":7.7314,"n":87,"o":7.745,"t":"2026-10-05T19:00:00Z","v":102265,"vw":7.763759},{"c":7.72,"h":7.75,"l":7.72,"n":23,"o":7.75,"t":"2026-10-05T19:15:00Z","v":13224,"vw":7.721354},{"c":7.7199,"h":7.755,"l":7.71,"n":57,"o":7.72,"t":"2026-10-05T19:30:00Z","v":44637,"vw":7.720591},{"c":7.7599,"h":7.77,"l":7.7195,"n":162,"o":7.72,"t":"2026-10-05T19:45:00Z","v":103129,"vw":7.745622},{"c":7.75,"h":7.76,"l":7.74,"n":9,"o":7.74,"t":"2026-10-05T20:00:00Z","v":4023,"vw":7.744423},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-05T20:15:00Z","v":250,"vw":7.75},{"c":7.7305,"h":7.74,"l":7.73,"n":4,"o":7.74,"t":"2026-10-05T20:45:00Z","v":3415,"vw":7.73101},{"c":7.7469,"h":7.75,"l":7.7469,"n":2,"o":7.75,"t":"2026-10-05T21:30:00Z","v":232,"vw":7.748236},{"c":7.7473,"h":7.75,"l":7.7473,"n":3,"o":7.75,"t":"2026-10-05T22:00:00Z","v":4464,"vw":7.749871},{"c":7.7331,"h":7.7469,"l":7.7331,"n":2,"o":7.7469,"t":"2026-10-05T22:15:00Z","v":400,"vw":7.73655},{"c":7.76,"h":7.76,"l":7.75,"n":4,"o":7.75,"t":"2026-10-05T22:30:00Z","v":432,"vw":7.753056},{"c":7.7616,"h":7.7685,"l":7.76,"n":6,"o":7.7685,"t":"2026-10-05T23:00:00Z","v":683,"vw":7.762129},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-10-05T23:45:00Z","v":150,"vw":7.76},{"c":7.72,"h":7.73,"l":7.69,"n":24,"o":7.72,"t":"2026-10-06T08:00:00Z","v":6493,"vw":7.712027},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-10-06T08:30:00Z","v":1220,"vw":7.69},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-06T08:45:00Z","v":400,"vw":7.68},{"c":7.65,"h":7.66,"l":7.65,"n":6,"o":7.66,"t":"2026-10-06T09:15:00Z","v":1034,"vw":7.652604},{"c":7.66,"h":7.66,"l":7.66,"n":5,"o":7.66,"t":"2026-10-06T09:30:00Z","v":500,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-06T09:45:00Z","v":100,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-06T10:00:00Z","v":1000,"vw":7.66},{"c":7.64,"h":7.65,"l":7.64,"n":3,"o":7.65,"t":"2026-10-06T10:15:00Z","v":2420,"vw":7.64875},{"c":7.61,"h":7.64,"l":7.61,"n":16,"o":7.64,"t":"2026-10-06T11:00:00Z","v":5415,"vw":7.626778},{"c":7.6,"h":7.6,"l":7.58,"n":61,"o":7.6,"t":"2026-10-06T11:15:00Z","v":52909,"vw":7.584669},{"c":7.6091,"h":7.6091,"l":7.6,"n":11,"o":7.6,"t":"2026-10-06T11:30:00Z","v":11380,"vw":7.601557},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-10-06T11:45:00Z","v":221,"vw":7.6},{"c":7.59,"h":7.62,"l":7.59,"n":51,"o":7.6,"t":"2026-10-06T12:00:00Z","v":50760,"vw":7.613587},{"c":7.62,"h":7.62,"l":7.61,"n":4,"o":7.61,"t":"2026-10-06T12:30:00Z","v":316,"vw":7.616667},{"c":7.62,"h":7.64,"l":7.61,"n":16,"o":7.64,"t":"2026-10-06T12:45:00Z","v":10780,"vw":7.627017},{"c":7.61,"h":7.61,"l":7.6,"n":2,"o":7.6,"t":"2026-10-06T13:00:00Z","v":2700,"vw":7.600741},{"c":7.6,"h":7.62,"l":7.57,"n":91,"o":7.61,"t":"2026-10-06T13:15:00Z","v":20049,"vw":7.597027},{"c":7.42,"h":7.67,"l":7.32,"n":1197,"o":7.61,"t":"2026-10-06T13:30:00Z","v":596403,"vw":7.463015},{"c":7.375,"h":7.48,"l":7.35,"n":382,"o":7.4,"t":"2026-10-06T13:45:00Z","v":233835,"vw":7.406546},{"c":7.43,"h":7.5877,"l":7.38,"n":382,"o":7.41,"t":"2026-10-06T14:00:00Z","v":240934,"vw":7.496872},{"c":7.5,"h":7.5,"l":7.4026,"n":204,"o":7.41,"t":"2026-10-06T14:15:00Z","v":118067,"vw":7.444728},{"c":7.5003,"h":7.61,"l":7.5,"n":243,"o":7.5,"t":"2026-10-06T14:30:00Z","v":184047,"vw":7.563775},{"c":7.52,"h":7.52,"l":7.47,"n":118,"o":7.5095,"t":"2026-10-06T14:45:00Z","v":50266,"vw":7.496461},{"c":7.505,"h":7.5377,"l":7.4977,"n":107,"o":7.525,"t":"2026-10-06T15:00:00Z","v":51139,"vw":7.513954},{"c":7.46,"h":7.5,"l":7.435,"n":111,"o":7.5,"t":"2026-10-06T15:15:00Z","v":93041,"vw":7.451717},{"c":7.495,"h":7.505,"l":7.46,"n":110,"o":7.46,"t":"2026-10-06T15:30:00Z","v":60456,"vw":7.482665},{"c":7.5201,"h":7.5201,"l":7.4897,"n":49,"o":7.5,"t":"2026-10-06T15:45:00Z","v":21902,"vw":7.500809},{"c":7.5428,"h":7.5673,"l":7.5227,"n":69,"o":7.5227,"t":"2026-10-06T16:00:00Z","v":22722,"vw":7.544812},{"c":7.53,"h":7.575,"l":7.53,"n":68,"o":7.555,"t":"2026-10-06T16:15:00Z","v":21087,"vw":7.558292},{"c":7.5323,"h":7.5523,"l":7.525,"n":45,"o":7.5497,"t":"2026-10-06T16:30:00Z","v":14604,"vw":7.537592},{"c":7.55,"h":7.5623,"l":7.5217,"n":40,"o":7.5217,"t":"2026-10-06T16:45:00Z","v":7960,"vw":7.539408},{"c":7.4877,"h":7.53,"l":7.4801,"n":68,"o":7.53,"t":"2026-10-06T17:00:00Z","v":24923,"vw":7.502061},{"c":7.4801,"h":7.5099,"l":7.48,"n":58,"o":7.49,"t":"2026-10-06T17:15:00Z","v":52757,"vw":7.491611},{"c":7.4827,"h":7.4965,"l":7.46,"n":52,"o":7.49,"t":"2026-10-06T17:30:00Z","v":40911,"vw":7.473855},{"c":7.495,"h":7.52,"l":7.49,"n":36,"o":7.49,"t":"2026-10-06T17:45:00Z","v":24114,"vw":7.499404},{"c":7.47,"h":7.5023,"l":7.465,"n":25,"o":7.5023,"t":"2026-10-06T18:00:00Z","v":25271,"vw":7.479273},{"c":7.485,"h":7.49,"l":7.44,"n":62,"o":7.475,"t":"2026-10-06T18:15:00Z","v":17868,"vw":7.471896},{"c":7.48,"h":7.5108,"l":7.47,"n":128,"o":7.485,"t":"2026-10-06T18:30:00Z","v":168700,"vw":7.506574},{"c":7.5,"h":7.53,"l":7.485,"n":20,"o":7.495,"t":"2026-10-06T18:45:00Z","v":15957,"vw":7.499938},{"c":7.48,"h":7.5,"l":7.47,"n":28,"o":7.5,"t":"2026-10-06T19:00:00Z","v":17358,"vw":7.481581},{"c":7.47,"h":7.485,"l":7.46,"n":42,"o":7.48,"t":"2026-10-06T19:15:00Z","v":28226,"vw":7.466585},{"c":7.46,"h":7.47,"l":7.44,"n":28,"o":7.47,"t":"2026-10-06T19:30:00Z","v":11269,"vw":7.459339},{"c":7.525,"h":7.53,"l":7.4329,"n":233,"o":7.46,"t":"2026-10-06T19:45:00Z","v":230627,"vw":7.493169},{"c":7.545,"h":7.56,"l":7.52,"n":34,"o":7.52,"t":"2026-10-06T20:00:00Z","v":7531,"vw":7.547749},{"c":7.5401,"h":7.5401,"l":7.5401,"n":1,"o":7.5401,"t":"2026-10-06T20:15:00Z","v":3000,"vw":7.5401},{"c":7.55,"h":7.55,"l":7.54,"n":3,"o":7.54,"t":"2026-10-06T20:30:00Z","v":2515,"vw":7.542},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-06T20:45:00Z","v":500,"vw":7.54},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-06T21:15:00Z","v":1200,"vw":7.53},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-06T21:30:00Z","v":500,"vw":7.56},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-06T21:45:00Z","v":5000,"vw":7.52},{"c":7.54,"h":7.54,"l":7.54,"n":4,"o":7.54,"t":"2026-10-06T22:15:00Z","v":500,"vw":7.54},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-06T22:30:00Z","v":1400,"vw":7.57},{"c":7.541,"h":7.541,"l":7.541,"n":1,"o":7.541,"t":"2026-10-06T22:45:00Z","v":277,"vw":7.541},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-06T23:00:00Z","v":1000,"vw":7.54},{"c":7.541,"h":7.541,"l":7.541,"n":1,"o":7.541,"t":"2026-10-06T23:15:00Z","v":6000,"vw":7.541},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-06T23:45:00Z","v":300,"vw":7.54},{"c":7.54,"h":7.54,"l":7.5,"n":36,"o":7.51,"t":"2026-10-07T08:00:00Z","v":10243,"vw":7.520869},{"c":7.54,"h":7.54,"l":7.54,"n":9,"o":7.54,"t":"2026-10-07T08:15:00Z","v":2950,"vw":7.54},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-07T08:30:00Z","v":200,"vw":7.54},{"c":7.53,"h":7.53,"l":7.53,"n":4,"o":7.53,"t":"2026-10-07T08:45:00Z","v":1789,"vw":7.53},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-07T09:00:00Z","v":805,"vw":7.56},{"c":7.59,"h":7.59,"l":7.57,"n":12,"o":7.57,"t":"2026-10-07T09:15:00Z","v":3260,"vw":7.571887},{"c":7.58,"h":7.58,"l":7.57,"n":16,"o":7.57,"t":"2026-10-07T09:30:00Z","v":7005,"vw":7.573417},{"c":7.54,"h":7.57,"l":7.54,"n":13,"o":7.57,"t":"2026-10-07T09:45:00Z","v":2929,"vw":7.556418},{"c":7.53,"h":7.54,"l":7.51,"n":12,"o":7.54,"t":"2026-10-07T10:00:00Z","v":2520,"vw":7.522615},{"c":7.52,"h":7.56,"l":7.51,"n":75,"o":7.54,"t":"2026-10-07T10:15:00Z","v":16959,"vw":7.540955},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-07T10:30:00Z","v":200,"vw":7.53},{"c":7.55,"h":7.58,"l":7.54,"n":64,"o":7.54,"t":"2026-10-07T10:45:00Z","v":15517,"vw":7.561744},{"c":7.55,"h":7.58,"l":7.55,"n":40,"o":7.56,"t":"2026-10-07T11:00:00Z","v":25566,"vw":7.567665},{"c":7.59,"h":7.6,"l":7.53,"n":70,"o":7.54,"t":"2026-10-07T11:15:00Z","v":25213,"vw":7.5809},{"c":7.5699,"h":7.61,"l":7.5602,"n":47,"o":7.61,"t":"2026-10-07T11:30:00Z","v":13075,"vw":7.577437},{"c":7.54,"h":7.579,"l":7.54,"n":84,"o":7.57,"t":"2026-10-07T11:45:00Z","v":12875,"vw":7.555718},{"c":7.5662,"h":7.5685,"l":7.541,"n":32,"o":7.541,"t":"2026-10-07T12:00:00Z","v":14113,"vw":7.556627},{"c":7.57,"h":7.5769,"l":7.51,"n":91,"o":7.555,"t":"2026-10-07T12:15:00Z","v":46050,"vw":7.545416},{"c":7.5299,"h":7.56,"l":7.52,"n":69,"o":7.56,"t":"2026-10-07T12:30:00Z","v":16857,"vw":7.534833},{"c":7.52,"h":7.53,"l":7.5112,"n":39,"o":7.52,"t":"2026-10-07T12:45:00Z","v":41313,"vw":7.526327},{"c":7.51,"h":7.52,"l":7.4885,"n":109,"o":7.52,"t":"2026-10-07T13:00:00Z","v":60252,"vw":7.499416},{"c":7.47,"h":7.53,"l":7.47,"n":148,"o":7.51,"t":"2026-10-07T13:15:00Z","v":43905,"vw":7.497407},{"c":7.56,"h":7.59,"l":7.33,"n":1133,"o":7.48,"t":"2026-10-07T13:30:00Z","v":438377,"vw":7.483237},{"c":7.53,"h":7.6001,"l":7.51,"n":393,"o":7.56,"t":"2026-10-07T13:45:00Z","v":318680,"vw":7.555396},{"c":7.63,"h":7.675,"l":7.54,"n":178,"o":7.54,"t":"2026-10-07T14:00:00Z","v":102904,"vw":7.600703},{"c":7.63,"h":7.665,"l":7.6091,"n":178,"o":7.64,"t":"2026-10-07T14:15:00Z","v":115316,"vw":7.636332},{"c":7.6223,"h":7.67,"l":7.6177,"n":110,"o":7.635,"t":"2026-10-07T14:30:00Z","v":45936,"vw":7.638411},{"c":7.61,"h":7.651,"l":7.61,"n":92,"o":7.63,"t":"2026-10-07T14:45:00Z","v":64213,"vw":7.62981},{"c":7.5699,"h":7.6251,"l":7.5501,"n":85,"o":7.615,"t":"2026-10-07T15:00:00Z","v":106811,"vw":7.580574},{"c":7.57,"h":7.5801,"l":7.5399,"n":131,"o":7.57,"t":"2026-10-07T15:15:00Z","v":193916,"vw":7.563579},{"c":7.51,"h":7.575,"l":7.51,"n":87,"o":7.56,"t":"2026-10-07T15:30:00Z","v":77369,"vw":7.548752},{"c":7.4699,"h":7.515,"l":7.465,"n":80,"o":7.5077,"t":"2026-10-07T15:45:00Z","v":41461,"vw":7.486918},{"c":7.4472,"h":7.5,"l":7.435,"n":127,"o":7.4677,"t":"2026-10-07T16:00:00Z","v":143734,"vw":7.468447},{"c":7.43,"h":7.45,"l":7.3797,"n":654,"o":7.448,"t":"2026-10-07T16:15:00Z","v":851603,"vw":7.399153},{"c":7.43,"h":7.455,"l":7.4277,"n":92,"o":7.435,"t":"2026-10-07T16:30:00Z","v":51610,"vw":7.441344},{"c":7.43,"h":7.4315,"l":7.405,"n":126,"o":7.42,"t":"2026-10-07T16:45:00Z","v":48755,"vw":7.419086},{"c":7.3933,"h":7.435,"l":7.3933,"n":116,"o":7.435,"t":"2026-10-07T17:00:00Z","v":150795,"vw":7.412297},{"c":7.4499,"h":7.4499,"l":7.3877,"n":73,"o":7.39,"t":"2026-10-07T17:15:00Z","v":34866,"vw":7.409483},{"c":7.4202,"h":7.455,"l":7.42,"n":46,"o":7.45,"t":"2026-10-07T17:30:00Z","v":43422,"vw":7.44031},{"c":7.42,"h":7.4201,"l":7.4077,"n":30,"o":7.4201,"t":"2026-10-07T17:45:00Z","v":21055,"vw":7.417492},{"c":7.4072,"h":7.44,"l":7.4029,"n":61,"o":7.43,"t":"2026-10-07T18:00:00Z","v":32517,"vw":7.42468},{"c":7.3898,"h":7.4,"l":7.36,"n":82,"o":7.4,"t":"2026-10-07T18:15:00Z","v":71252,"vw":7.377446},{"c":7.395,"h":7.43,"l":7.395,"n":56,"o":7.3971,"t":"2026-10-07T18:30:00Z","v":77259,"vw":7.411637},{"c":7.405,"h":7.41,"l":7.395,"n":21,"o":7.4,"t":"2026-10-07T18:45:00Z","v":9567,"vw":7.399658},{"c":7.445,"h":7.445,"l":7.415,"n":22,"o":7.415,"t":"2026-10-07T19:00:00Z","v":18613,"vw":7.429154},{"c":7.445,"h":7.4499,"l":7.4201,"n":31,"o":7.44,"t":"2026-10-07T19:15:00Z","v":22423,"vw":7.436672},{"c":7.46,"h":7.485,"l":7.44,"n":94,"o":7.45,"t":"2026-10-07T19:30:00Z","v":129883,"vw":7.462417},{"c":7.365,"h":7.471,"l":7.3502,"n":230,"o":7.46,"t":"2026-10-07T19:45:00Z","v":123486,"vw":7.396483},{"c":7.3799,"h":7.39,"l":7.37,"n":47,"o":7.37,"t":"2026-10-07T20:00:00Z","v":6094,"vw":7.379211},{"c":7.378,"h":7.38,"l":7.37,"n":37,"o":7.3799,"t":"2026-10-07T20:15:00Z","v":8068,"vw":7.37236},{"c":7.38,"h":7.38,"l":7.3703,"n":7,"o":7.38,"t":"2026-10-07T20:30:00Z","v":3153,"vw":7.374371},{"c":7.382,"h":7.39,"l":7.38,"n":4,"o":7.39,"t":"2026-10-07T20:45:00Z","v":1260,"vw":7.388114},{"c":7.38,"h":7.3803,"l":7.38,"n":6,"o":7.3803,"t":"2026-10-07T21:00:00Z","v":3250,"vw":7.380141},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-07T21:15:00Z","v":200,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":9,"o":7.38,"t":"2026-10-07T21:45:00Z","v":136,"vw":7.38},{"c":7.38,"h":7.38,"l":7.3796,"n":3,"o":7.3796,"t":"2026-10-07T22:00:00Z","v":1087,"vw":7.379793},{"c":7.3897,"h":7.3897,"l":7.3869,"n":2,"o":7.3869,"t":"2026-10-07T22:30:00Z","v":775,"vw":7.389339},{"c":7.37,"h":7.38,"l":7.37,"n":2,"o":7.38,"t":"2026-10-07T23:00:00Z","v":400,"vw":7.3725},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-07T23:15:00Z","v":128,"vw":7.38},{"c":7.3886,"h":7.3886,"l":7.3802,"n":2,"o":7.3802,"t":"2026-10-07T23:30:00Z","v":340,"vw":7.384029},{"c":7.3888,"h":7.3898,"l":7.38,"n":6,"o":7.3898,"t":"2026-10-07T23:45:00Z","v":5047,"vw":7.388009},{"c":7.38,"h":7.47,"l":7.37,"n":64,"o":7.47,"t":"2026-10-08T08:00:00Z","v":31925,"vw":7.43982},{"c":7.37,"h":7.38,"l":7.37,"n":20,"o":7.375,"t":"2026-10-08T08:15:00Z","v":2706,"vw":7.371841},{"c":7.35,"h":7.36,"l":7.34,"n":19,"o":7.36,"t":"2026-10-08T08:30:00Z","v":4454,"vw":7.347301},{"c":7.34,"h":7.35,"l":7.34,"n":6,"o":7.35,"t":"2026-10-08T08:45:00Z","v":850,"vw":7.34119},{"c":7.02,"h":7.37,"l":7,"n":501,"o":7.35,"t":"2026-10-08T09:00:00Z","v":149250,"vw":7.165538},{"c":7.049,"h":7.05,"l":7,"n":35,"o":7.04,"t":"2026-10-08T09:15:00Z","v":8434,"vw":7.020836},{"c":7.069,"h":7.0697,"l":7.0498,"n":20,"o":7.0697,"t":"2026-10-08T09:30:00Z","v":8720,"vw":7.058338},{"c":7.05,"h":7.06,"l":7.04,"n":24,"o":7.06,"t":"2026-10-08T09:45:00Z","v":4790,"vw":7.058988},{"c":7.065,"h":7.07,"l":7.06,"n":15,"o":7.07,"t":"2026-10-08T10:00:00Z","v":9285,"vw":7.063575},{"c":7.07,"h":7.07,"l":7.04,"n":24,"o":7.05,"t":"2026-10-08T10:15:00Z","v":10098,"vw":7.049297},{"c":7.03,"h":7.07,"l":7.01,"n":114,"o":7.07,"t":"2026-10-08T10:30:00Z","v":87669,"vw":7.020695},{"c":7.05,"h":7.0691,"l":7.03,"n":18,"o":7.03,"t":"2026-10-08T10:45:00Z","v":7043,"vw":7.050969},{"c":7.0066,"h":7.0594,"l":6.98,"n":237,"o":7.05,"t":"2026-10-08T11:00:00Z","v":95886,"vw":7.005199},{"c":6.97,"h":7.0288,"l":6.97,"n":115,"o":7.01,"t":"2026-10-08T11:15:00Z","v":51077,"vw":6.994665},{"c":7.0101,"h":7.02,"l":6.96,"n":101,"o":6.97,"t":"2026-10-08T11:30:00Z","v":69900,"vw":6.978491},{"c":7.05,"h":7.05,"l":7,"n":46,"o":7.015,"t":"2026-10-08T11:45:00Z","v":19134,"vw":7.013743},{"c":6.9991,"h":7.04,"l":6.97,"n":135,"o":7.04,"t":"2026-10-08T12:00:00Z","v":78774,"vw":6.999586},{"c":7.049,"h":7.06,"l":6.99,"n":69,"o":6.99,"t":"2026-10-08T12:15:00Z","v":22721,"vw":7.020226},{"c":7.02,"h":7.06,"l":7.02,"n":25,"o":7.06,"t":"2026-10-08T12:30:00Z","v":5829,"vw":7.038355},{"c":7.019,"h":7.0434,"l":7.0103,"n":37,"o":7.02,"t":"2026-10-08T12:45:00Z","v":28953,"vw":7.01635},{"c":6.999,"h":7.01,"l":6.989,"n":111,"o":7.01,"t":"2026-10-08T13:00:00Z","v":32642,"vw":7.001248},{"c":6.99,"h":7.05,"l":6.9802,"n":169,"o":7,"t":"2026-10-08T13:15:00Z","v":94875,"vw":7.019716},{"c":6.975,"h":7.14,"l":6.591,"n":4358,"o":6.99,"t":"2026-10-08T13:30:00Z","v":2561737,"vw":6.842991},{"c":6.83,"h":7.02,"l":6.805,"n":1189,"o":6.97,"t":"2026-10-08T13:45:00Z","v":561430,"vw":6.905479},{"c":6.8381,"h":6.96,"l":6.8,"n":793,"o":6.8201,"t":"2026-10-08T14:00:00Z","v":305446,"vw":6.868539},{"c":6.91,"h":6.93,"l":6.755,"n":1048,"o":6.84,"t":"2026-10-08T14:15:00Z","v":483082,"vw":6.833644},{"c":6.9,"h":7.0292,"l":6.82,"n":859,"o":6.92,"t":"2026-10-08T14:30:00Z","v":459519,"vw":6.916063},{"c":6.98,"h":6.99,"l":6.845,"n":446,"o":6.89,"t":"2026-10-08T14:45:00Z","v":256200,"vw":6.919308},{"c":6.95,"h":6.99,"l":6.91,"n":314,"o":6.9803,"t":"2026-10-08T15:00:00Z","v":176408,"vw":6.951775},{"c":6.965,"h":7.0123,"l":6.93,"n":370,"o":6.96,"t":"2026-10-08T15:15:00Z","v":285411,"vw":6.960485},{"c":6.99,"h":7.03,"l":6.96,"n":384,"o":6.96,"t":"2026-10-08T15:30:00Z","v":400425,"vw":6.994845},{"c":7.01,"h":7.025,"l":6.96,"n":170,"o":6.995,"t":"2026-10-08T15:45:00Z","v":95970,"vw":6.996553},{"c":7.0899,"h":7.09,"l":7.0128,"n":274,"o":7.02,"t":"2026-10-08T16:00:00Z","v":200355,"vw":7.043483},{"c":7.05,"h":7.11,"l":7.025,"n":330,"o":7.09,"t":"2026-10-08T16:15:00Z","v":224912,"vw":7.068615},{"c":7.07,"h":7.0799,"l":7.0099,"n":164,"o":7.04,"t":"2026-10-08T16:30:00Z","v":113366,"vw":7.036092},{"c":7.08,"h":7.1399,"l":7.04,"n":432,"o":7.065,"t":"2026-10-08T16:45:00Z","v":373845,"vw":7.095498},{"c":7.06,"h":7.15,"l":7.06,"n":282,"o":7.095,"t":"2026-10-08T17:00:00Z","v":195155,"vw":7.108165},{"c":7.195,"h":7.25,"l":7.065,"n":336,"o":7.07,"t":"2026-10-08T17:15:00Z","v":300331,"vw":7.17929},{"c":7.23,"h":7.2323,"l":7.1725,"n":176,"o":7.19,"t":"2026-10-08T17:30:00Z","v":137481,"vw":7.196137},{"c":7.2002,"h":7.25,"l":7.195,"n":138,"o":7.215,"t":"2026-10-08T17:45:00Z","v":107035,"vw":7.215258},{"c":7.15,"h":7.23,"l":7.1401,"n":127,"o":7.2,"t":"2026-10-08T18:00:00Z","v":65537,"vw":7.184109},{"c":7.11,"h":7.15,"l":7.075,"n":121,"o":7.15,"t":"2026-10-08T18:15:00Z","v":81421,"vw":7.119933},{"c":7.12,"h":7.135,"l":7.0929,"n":90,"o":7.12,"t":"2026-10-08T18:30:00Z","v":51135,"vw":7.122034},{"c":7.13,"h":7.16,"l":7.12,"n":92,"o":7.12,"t":"2026-10-08T18:45:00Z","v":58447,"vw":7.13302},{"c":7.1301,"h":7.155,"l":7.13,"n":104,"o":7.13,"t":"2026-10-08T19:00:00Z","v":34338,"vw":7.14571},{"c":7.08,"h":7.14,"l":7.035,"n":151,"o":7.14,"t":"2026-10-08T19:15:00Z","v":103911,"vw":7.073382},{"c":7.04,"h":7.105,"l":7.04,"n":162,"o":7.09,"t":"2026-10-08T19:30:00Z","v":68155,"vw":7.080048},{"c":7.01,"h":7.065,"l":7,"n":359,"o":7.05,"t":"2026-10-08T19:45:00Z","v":518840,"vw":7.025016},{"c":7.0385,"h":7.04,"l":7.015,"n":36,"o":7.02,"t":"2026-10-08T20:00:00Z","v":20596,"vw":7.023587},{"c":7.04,"h":7.04,"l":7.02,"n":10,"o":7.03,"t":"2026-10-08T20:15:00Z","v":1112,"vw":7.033486},{"c":7.02,"h":7.0298,"l":7.02,"n":2,"o":7.0298,"t":"2026-10-08T20:30:00Z","v":2100,"vw":7.020467},{"c":7.02,"h":7.02,"l":7.02,"n":3,"o":7.02,"t":"2026-10-08T20:45:00Z","v":5000,"vw":7.02},{"c":7.0371,"h":7.0371,"l":7.02,"n":2,"o":7.02,"t":"2026-10-08T21:00:00Z","v":665,"vw":7.032857},{"c":7.0369,"h":7.0369,"l":7.0369,"n":1,"o":7.0369,"t":"2026-10-08T21:15:00Z","v":150,"vw":7.0369},{"c":7.0391,"h":7.0391,"l":7.0391,"n":1,"o":7.0391,"t":"2026-10-08T21:45:00Z","v":1000,"vw":7.0391},{"c":7.03,"h":7.0301,"l":7.03,"n":4,"o":7.03,"t":"2026-10-08T22:00:00Z","v":5034,"vw":7.030033},{"c":7.03,"h":7.0399,"l":7.03,"n":2,"o":7.0399,"t":"2026-10-08T22:15:00Z","v":652,"vw":7.038382},{"c":7.0202,"h":7.03,"l":7.0202,"n":7,"o":7.03,"t":"2026-10-08T22:30:00Z","v":3760,"vw":7.026946},{"c":7.02,"h":7.0286,"l":7.02,"n":4,"o":7.02,"t":"2026-10-08T22:45:00Z","v":12541,"vw":7.020138},{"c":7.0201,"h":7.03,"l":7.02,"n":4,"o":7.03,"t":"2026-10-08T23:00:00Z","v":2300,"vw":7.021348},{"c":7.03,"h":7.03,"l":7.02,"n":4,"o":7.0215,"t":"2026-10-08T23:15:00Z","v":12348,"vw":7.028225},{"c":7.0297,"h":7.03,"l":7.0288,"n":5,"o":7.0288,"t":"2026-10-08T23:30:00Z","v":1625,"vw":7.029156},{"c":7.03,"h":7.03,"l":7.0299,"n":10,"o":7.0299,"t":"2026-10-08T23:45:00Z","v":3098,"vw":7.029966},{"c":6.91,"h":7,"l":6.9,"n":139,"o":6.95,"t":"2026-10-09T08:00:00Z","v":100510,"vw":6.933194},{"c":6.9203,"h":6.94,"l":6.92,"n":16,"o":6.93,"t":"2026-10-09T08:15:00Z","v":4649,"vw":6.927969},{"c":6.92,"h":6.92,"l":6.92,"n":10,"o":6.92,"t":"2026-10-09T08:30:00Z","v":2974,"vw":6.92},{"c":6.89,"h":6.9002,"l":6.89,"n":8,"o":6.9002,"t":"2026-10-09T08:45:00Z","v":1161,"vw":6.898331},{"c":6.87,"h":6.9,"l":6.87,"n":29,"o":6.89,"t":"2026-10-09T09:00:00Z","v":12694,"vw":6.888436},{"c":6.86,"h":6.88,"l":6.86,"n":12,"o":6.88,"t":"2026-10-09T09:15:00Z","v":3033,"vw":6.867484},{"c":6.89,"h":6.89,"l":6.86,"n":26,"o":6.86,"t":"2026-10-09T09:30:00Z","v":6837,"vw":6.870646},{"c":6.89,"h":6.89,"l":6.889,"n":11,"o":6.889,"t":"2026-10-09T09:45:00Z","v":1560,"vw":6.889728},{"c":6.93,"h":6.93,"l":6.89,"n":26,"o":6.89,"t":"2026-10-09T10:00:00Z","v":8703,"vw":6.909709},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-09T10:15:00Z","v":420,"vw":6.92},{"c":6.94,"h":6.94,"l":6.94,"n":11,"o":6.94,"t":"2026-10-09T10:30:00Z","v":7670,"vw":6.94},{"c":6.92,"h":6.94,"l":6.92,"n":10,"o":6.94,"t":"2026-10-09T10:45:00Z","v":7781,"vw":6.928297},{"c":6.93,"h":6.9314,"l":6.9198,"n":19,"o":6.92,"t":"2026-10-09T11:00:00Z","v":21062,"vw":6.921505},{"c":6.9,"h":6.9301,"l":6.8999,"n":21,"o":6.93,"t":"2026-10-09T11:15:00Z","v":9639,"vw":6.914951},{"c":6.881,"h":6.92,"l":6.881,"n":34,"o":6.91,"t":"2026-10-09T11:30:00Z","v":12926,"vw":6.902797},{"c":6.88,"h":6.89,"l":6.88,"n":28,"o":6.89,"t":"2026-10-09T11:45:00Z","v":13258,"vw":6.881367},{"c":6.8985,"h":6.9,"l":6.8898,"n":9,"o":6.8898,"t":"2026-10-09T12:00:00Z","v":3374,"vw":6.894879},{"c":6.8998,"h":6.9002,"l":6.88,"n":43,"o":6.895,"t":"2026-10-09T12:15:00Z","v":23869,"vw":6.889481},{"c":6.9093,"h":6.9093,"l":6.8899,"n":15,"o":6.89,"t":"2026-10-09T12:30:00Z","v":7947,"vw":6.904714},{"c":6.89,"h":6.91,"l":6.8831,"n":24,"o":6.91,"t":"2026-10-09T12:45:00Z","v":10496,"vw":6.904311},{"c":6.85,"h":6.8818,"l":6.83,"n":44,"o":6.8818,"t":"2026-10-09T13:00:00Z","v":27353,"vw":6.852998},{"c":6.81,"h":6.9,"l":6.8,"n":110,"o":6.8597,"t":"2026-10-09T13:15:00Z","v":57418,"vw":6.828053},{"c":6.94,"h":6.96,"l":6.66,"n":1568,"o":6.82,"t":"2026-10-09T13:30:00Z","v":961382,"vw":6.827677},{"c":6.86,"h":7.04,"l":6.8499,"n":490,"o":6.945,"t":"2026-10-09T13:45:00Z","v":360765,"vw":6.962506},{"c":6.8702,"h":6.99,"l":6.8698,"n":289,"o":6.8996,"t":"2026-10-09T14:00:00Z","v":131857,"vw":6.929406},{"c":6.7078,"h":6.9075,"l":6.7001,"n":445,"o":6.88,"t":"2026-10-09T14:15:00Z","v":285231,"vw":6.785068},{"c":6.74,"h":6.81,"l":6.7,"n":385,"o":6.72,"t":"2026-10-09T14:30:00Z","v":292231,"vw":6.748448},{"c":6.7367,"h":6.78,"l":6.7201,"n":181,"o":6.75,"t":"2026-10-09T14:45:00Z","v":159267,"vw":6.756014},{"c":6.695,"h":6.7301,"l":6.69,"n":281,"o":6.73,"t":"2026-10-09T15:00:00Z","v":143455,"vw":6.714922},{"c":6.58,"h":6.7173,"l":6.5371,"n":839,"o":6.7,"t":"2026-10-09T15:15:00Z","v":425845,"vw":6.616475},{"c":6.5499,"h":6.6098,"l":6.52,"n":570,"o":6.575,"t":"2026-10-09T15:30:00Z","v":329487,"vw":6.561922},{"c":6.545,"h":6.58,"l":6.535,"n":334,"o":6.5416,"t":"2026-10-09T15:45:00Z","v":219796,"vw":6.552282},{"c":6.525,"h":6.575,"l":6.505,"n":356,"o":6.545,"t":"2026-10-09T16:00:00Z","v":293136,"vw":6.536527},{"c":6.5199,"h":6.545,"l":6.51,"n":306,"o":6.525,"t":"2026-10-09T16:15:00Z","v":191627,"vw":6.528442},{"c":6.5501,"h":6.56,"l":6.505,"n":246,"o":6.515,"t":"2026-10-09T16:30:00Z","v":173532,"vw":6.532434},{"c":6.5498,"h":6.56,"l":6.5298,"n":232,"o":6.545,"t":"2026-10-09T16:45:00Z","v":210403,"vw":6.550088},{"c":6.5401,"h":6.565,"l":6.54,"n":89,"o":6.54,"t":"2026-10-09T17:00:00Z","v":80455,"vw":6.547662},{"c":6.49,"h":6.545,"l":6.49,"n":487,"o":6.545,"t":"2026-10-09T17:15:00Z","v":141719,"vw":6.509649},{"c":6.5001,"h":6.53,"l":6.495,"n":150,"o":6.4953,"t":"2026-10-09T17:30:00Z","v":101883,"vw":6.517141},{"c":6.5201,"h":6.5201,"l":6.505,"n":73,"o":6.505,"t":"2026-10-09T17:45:00Z","v":43374,"vw":6.513228},{"c":6.525,"h":6.53,"l":6.5023,"n":187,"o":6.5201,"t":"2026-10-09T18:00:00Z","v":101028,"vw":6.517812},{"c":6.515,"h":6.5299,"l":6.49,"n":195,"o":6.525,"t":"2026-10-09T18:15:00Z","v":138759,"vw":6.507765},{"c":6.455,"h":6.5173,"l":6.455,"n":238,"o":6.5173,"t":"2026-10-09T18:30:00Z","v":111532,"vw":6.48064},{"c":6.4299,"h":6.4758,"l":6.37,"n":864,"o":6.455,"t":"2026-10-09T18:45:00Z","v":1227566,"vw":6.397272},{"c":6.42,"h":6.4472,"l":6.4101,"n":249,"o":6.43,"t":"2026-10-09T19:00:00Z","v":121232,"vw":6.423552},{"c":6.4099,"h":6.425,"l":6.3801,"n":313,"o":6.415,"t":"2026-10-09T19:15:00Z","v":220669,"vw":6.403533},{"c":6.3898,"h":6.41,"l":6.33,"n":940,"o":6.4,"t":"2026-10-09T19:30:00Z","v":1102545,"vw":6.376392},{"c":6.2802,"h":6.38,"l":6.27,"n":1294,"o":6.38,"t":"2026-10-09T19:45:00Z","v":1460754,"vw":6.334001},{"c":6.3199,"h":6.32,"l":6.28,"n":155,"o":6.28,"t":"2026-10-09T20:00:00Z","v":84146,"vw":6.302759},{"c":6.32,"h":6.3299,"l":6.3101,"n":85,"o":6.3196,"t":"2026-10-09T20:15:00Z","v":49345,"vw":6.322369},{"c":6.339,"h":6.339,"l":6.32,"n":44,"o":6.33,"t":"2026-10-09T20:30:00Z","v":21615,"vw":6.329429},{"c":6.33,"h":6.3398,"l":6.32,"n":22,"o":6.3398,"t":"2026-10-09T20:45:00Z","v":6614,"vw":6.327983},{"c":6.33,"h":6.33,"l":6.32,"n":29,"o":6.32,"t":"2026-10-09T21:00:00Z","v":15029,"vw":6.322972},{"c":6.3497,"h":6.35,"l":6.3394,"n":18,"o":6.3394,"t":"2026-10-09T21:15:00Z","v":5998,"vw":6.347188},{"c":6.3402,"h":6.35,"l":6.3305,"n":20,"o":6.34,"t":"2026-10-09T21:30:00Z","v":5895,"vw":6.339366},{"c":6.35,"h":6.35,"l":6.33,"n":12,"o":6.34,"t":"2026-10-09T21:45:00Z","v":2504,"vw":6.339787},{"c":6.3415,"h":6.35,"l":6.34,"n":23,"o":6.34,"t":"2026-10-09T22:00:00Z","v":8365,"vw":6.343477},{"c":6.34,"h":6.35,"l":6.34,"n":13,"o":6.35,"t":"2026-10-09T22:15:00Z","v":9250,"vw":6.34811},{"c":6.34,"h":6.35,"l":6.33,"n":30,"o":6.35,"t":"2026-10-09T22:30:00Z","v":6244,"vw":6.340783},{"c":6.31,"h":6.3495,"l":6.31,"n":96,"o":6.34,"t":"2026-10-09T22:45:00Z","v":37469,"vw":6.321871},{"c":6.3196,"h":6.3196,"l":6.3169,"n":5,"o":6.3169,"t":"2026-10-09T23:00:00Z","v":5293,"vw":6.317004},{"c":6.3195,"h":6.32,"l":6.3,"n":14,"o":6.3198,"t":"2026-10-09T23:15:00Z","v":1798,"vw":6.317587},{"c":6.34,"h":6.34,"l":6.31,"n":13,"o":6.3293,"t":"2026-10-09T23:30:00Z","v":9195,"vw":6.324192},{"c":6.32,"h":6.33,"l":6.3046,"n":45,"o":6.3297,"t":"2026-10-09T23:45:00Z","v":28661,"vw":6.319945},{"c":6.36,"h":6.37,"l":6.27,"n":139,"o":6.3,"t":"2026-10-12T08:00:00Z","v":59652,"vw":6.32349},{"c":6.38,"h":6.41,"l":6.3592,"n":62,"o":6.3592,"t":"2026-10-12T08:15:00Z","v":30727,"vw":6.382396},{"c":6.4,"h":6.415,"l":6.37,"n":31,"o":6.37,"t":"2026-10-12T08:30:00Z","v":17769,"vw":6.391659},{"c":6.39,"h":6.4,"l":6.39,"n":14,"o":6.4,"t":"2026-10-12T08:45:00Z","v":5440,"vw":6.398593},{"c":6.3895,"h":6.4,"l":6.3895,"n":10,"o":6.39,"t":"2026-10-12T09:00:00Z","v":4381,"vw":6.392876},{"c":6.38,"h":6.3801,"l":6.37,"n":16,"o":6.3801,"t":"2026-10-12T09:15:00Z","v":3852,"vw":6.379736},{"c":6.4,"h":6.4,"l":6.3894,"n":21,"o":6.39,"t":"2026-10-12T09:30:00Z","v":8573,"vw":6.395179},{"c":6.3899,"h":6.395,"l":6.3899,"n":3,"o":6.395,"t":"2026-10-12T09:45:00Z","v":1750,"vw":6.390277},{"c":6.35,"h":6.37,"l":6.31,"n":63,"o":6.37,"t":"2026-10-12T10:00:00Z","v":34371,"vw":6.334301},{"c":6.3406,"h":6.36,"l":6.3406,"n":3,"o":6.3598,"t":"2026-10-12T10:15:00Z","v":760,"vw":6.353284},{"c":6.33,"h":6.35,"l":6.33,"n":14,"o":6.35,"t":"2026-10-12T10:30:00Z","v":4000,"vw":6.339775},{"c":6.35,"h":6.35,"l":6.34,"n":5,"o":6.34,"t":"2026-10-12T10:45:00Z","v":322,"vw":6.343333},{"c":6.3862,"h":6.39,"l":6.3415,"n":56,"o":6.3415,"t":"2026-10-12T11:00:00Z","v":41884,"vw":6.374779},{"c":6.37,"h":6.39,"l":6.37,"n":57,"o":6.37,"t":"2026-10-12T11:15:00Z","v":23877,"vw":6.380034},{"c":6.35,"h":6.36,"l":6.3201,"n":18,"o":6.36,"t":"2026-10-12T11:30:00Z","v":9376,"vw":6.334897},{"c":6.32,"h":6.34,"l":6.3,"n":34,"o":6.34,"t":"2026-10-12T11:45:00Z","v":20601,"vw":6.327534},{"c":6.31,"h":6.3399,"l":6.31,"n":25,"o":6.3297,"t":"2026-10-12T12:00:00Z","v":18338,"vw":6.319119},{"c":6.32,"h":6.3463,"l":6.305,"n":39,"o":6.31,"t":"2026-10-12T12:15:00Z","v":14454,"vw":6.320839},{"c":6.33,"h":6.3499,"l":6.32,"n":21,"o":6.3201,"t":"2026-10-12T12:30:00Z","v":6612,"vw":6.340143},{"c":6.31,"h":6.32,"l":6.31,"n":20,"o":6.31,"t":"2026-10-12T12:45:00Z","v":18150,"vw":6.313468},{"c":6.329,"h":6.3297,"l":6.288,"n":17,"o":6.3,"t":"2026-10-12T13:00:00Z","v":5611,"vw":6.30253},{"c":6.3,"h":6.35,"l":6.29,"n":49,"o":6.35,"t":"2026-10-12T13:15:00Z","v":12228,"vw":6.321395},{"c":6.2,"h":6.36,"l":6.07,"n":1359,"o":6.28,"t":"2026-10-12T13:30:00Z","v":927914,"vw":6.213393},{"c":6.32,"h":6.322,"l":6.21,"n":529,"o":6.21,"t":"2026-10-12T13:45:00Z","v":512976,"vw":6.275838},{"c":6.42,"h":6.44,"l":6.32,"n":1327,"o":6.33,"t":"2026-10-12T14:00:00Z","v":1638908,"vw":6.353331},{"c":6.405,"h":6.45,"l":6.3897,"n":268,"o":6.425,"t":"2026-10-12T14:15:00Z","v":145627,"vw":6.417484},{"c":6.405,"h":6.4699,"l":6.395,"n":341,"o":6.4,"t":"2026-10-12T14:30:00Z","v":430900,"vw":6.434477},{"c":6.3897,"h":6.425,"l":6.375,"n":147,"o":6.41,"t":"2026-10-12T14:45:00Z","v":105387,"vw":6.39247},{"c":6.385,"h":6.39,"l":6.34,"n":147,"o":6.3899,"t":"2026-10-12T15:00:00Z","v":114124,"vw":6.363664},{"c":6.3399,"h":6.39,"l":6.33,"n":88,"o":6.3805,"t":"2026-10-12T15:15:00Z","v":64707,"vw":6.366474},{"c":6.3485,"h":6.37,"l":6.34,"n":84,"o":6.34,"t":"2026-10-12T15:30:00Z","v":72248,"vw":6.356685},{"c":6.3516,"h":6.3516,"l":6.33,"n":70,"o":6.3401,"t":"2026-10-12T15:45:00Z","v":39149,"vw":6.339067},{"c":6.39,"h":6.39,"l":6.3584,"n":70,"o":6.3584,"t":"2026-10-12T16:00:00Z","v":30037,"vw":6.374843},{"c":6.4099,"h":6.43,"l":6.39,"n":83,"o":6.39,"t":"2026-10-12T16:15:00Z","v":54220,"vw":6.416695},{"c":6.42,"h":6.42,"l":6.3902,"n":98,"o":6.41,"t":"2026-10-12T16:30:00Z","v":59666,"vw":6.406762},{"c":6.4199,"h":6.45,"l":6.4101,"n":117,"o":6.427,"t":"2026-10-12T16:45:00Z","v":117038,"vw":6.435721},{"c":6.405,"h":6.44,"l":6.405,"n":82,"o":6.43,"t":"2026-10-12T17:00:00Z","v":89649,"vw":6.422211},{"c":6.4229,"h":6.4229,"l":6.3942,"n":66,"o":6.4176,"t":"2026-10-12T17:15:00Z","v":32571,"vw":6.407709},{"c":6.425,"h":6.4499,"l":6.4139,"n":105,"o":6.43,"t":"2026-10-12T17:30:00Z","v":101135,"vw":6.431901},{"c":6.4101,"h":6.43,"l":6.4,"n":65,"o":6.425,"t":"2026-10-12T17:45:00Z","v":100792,"vw":6.419894},{"c":6.4001,"h":6.4452,"l":6.38,"n":99,"o":6.42,"t":"2026-10-12T18:00:00Z","v":63133,"vw":6.414675},{"c":6.4199,"h":6.431,"l":6.395,"n":81,"o":6.4028,"t":"2026-10-12T18:15:00Z","v":59264,"vw":6.414616},{"c":6.4299,"h":6.44,"l":6.4121,"n":48,"o":6.4292,"t":"2026-10-12T18:30:00Z","v":43347,"vw":6.428378},{"c":6.455,"h":6.4599,"l":6.4201,"n":76,"o":6.43,"t":"2026-10-12T18:45:00Z","v":62428,"vw":6.440305},{"c":6.4,"h":6.4694,"l":6.4,"n":43,"o":6.4598,"t":"2026-10-12T19:00:00Z","v":31285,"vw":6.444293},{"c":6.3999,"h":6.415,"l":6.371,"n":77,"o":6.3927,"t":"2026-10-12T19:15:00Z","v":90215,"vw":6.393241},{"c":6.32,"h":6.39,"l":6.3101,"n":145,"o":6.39,"t":"2026-10-12T19:30:00Z","v":96280,"vw":6.356095},{"c":6.29,"h":6.32,"l":6.29,"n":257,"o":6.3176,"t":"2026-10-12T19:45:00Z","v":291490,"vw":6.308878},{"c":6.31,"h":6.3197,"l":6.2988,"n":16,"o":6.3,"t":"2026-10-12T20:00:00Z","v":10553,"vw":6.305399},{"c":6.31,"h":6.32,"l":6.31,"n":5,"o":6.31,"t":"2026-10-12T20:15:00Z","v":1323,"vw":6.313069},{"c":6.301,"h":6.31,"l":6.301,"n":3,"o":6.31,"t":"2026-10-12T20:30:00Z","v":724,"vw":6.304481},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-12T20:45:00Z","v":602,"vw":6.31},{"c":6.31,"h":6.31,"l":6.31,"n":2,"o":6.31,"t":"2026-10-12T21:00:00Z","v":375,"vw":6.31},{"c":6.3,"h":6.309,"l":6.3,"n":6,"o":6.309,"t":"2026-10-12T21:15:00Z","v":4249,"vw":6.300527},{"c":6.31,"h":6.31,"l":6.31,"n":4,"o":6.31,"t":"2026-10-12T21:30:00Z","v":1184,"vw":6.31},{"c":6.32,"h":6.32,"l":6.31,"n":3,"o":6.31,"t":"2026-10-12T21:45:00Z","v":1183,"vw":6.316209},{"c":6.3356,"h":6.3356,"l":6.3356,"n":2,"o":6.3356,"t":"2026-10-12T22:15:00Z","v":110,"vw":6.3356},{"c":6.31,"h":6.31,"l":6.3097,"n":6,"o":6.3097,"t":"2026-10-12T22:30:00Z","v":6856,"vw":6.309978},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-12T22:45:00Z","v":505,"vw":6.3},{"c":6.3469,"h":6.3469,"l":6.31,"n":20,"o":6.31,"t":"2026-10-12T23:00:00Z","v":39699,"vw":6.337449},{"c":6.3386,"h":6.34,"l":6.3386,"n":4,"o":6.339,"t":"2026-10-12T23:15:00Z","v":1265,"vw":6.33924},{"c":6.34,"h":6.34,"l":6.339,"n":17,"o":6.34,"t":"2026-10-12T23:30:00Z","v":7402,"vw":6.339828},{"c":6.33,"h":6.3397,"l":6.33,"n":16,"o":6.3397,"t":"2026-10-12T23:45:00Z","v":4394,"vw":6.330836},{"c":6.36,"h":6.44,"l":6.32,"n":77,"o":6.38,"t":"2026-10-13T08:00:00Z","v":49311,"vw":6.356389},{"c":6.34,"h":6.3503,"l":6.34,"n":51,"o":6.3503,"t":"2026-10-13T08:15:00Z","v":14433,"vw":6.348035},{"c":6.335,"h":6.335,"l":6.33,"n":2,"o":6.33,"t":"2026-10-13T08:30:00Z","v":788,"vw":6.33335},{"c":6.34,"h":6.35,"l":6.34,"n":22,"o":6.34,"t":"2026-10-13T08:45:00Z","v":9688,"vw":6.340728},{"c":6.35,"h":6.35,"l":6.35,"n":3,"o":6.35,"t":"2026-10-13T09:00:00Z","v":472,"vw":6.35},{"c":6.355,"h":6.36,"l":6.355,"n":10,"o":6.36,"t":"2026-10-13T09:30:00Z","v":1269,"vw":6.357433},{"c":6.34,"h":6.35,"l":6.34,"n":8,"o":6.35,"t":"2026-10-13T10:00:00Z","v":4671,"vw":6.341957},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-13T10:15:00Z","v":3255,"vw":6.36},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-13T10:45:00Z","v":1733,"vw":6.35},{"c":6.36,"h":6.3685,"l":6.32,"n":54,"o":6.3497,"t":"2026-10-13T11:00:00Z","v":23840,"vw":6.341697},{"c":6.3401,"h":6.3669,"l":6.34,"n":13,"o":6.35,"t":"2026-10-13T11:15:00Z","v":4303,"vw":6.35518},{"c":6.35,"h":6.37,"l":6.35,"n":19,"o":6.36,"t":"2026-10-13T11:30:00Z","v":4946,"vw":6.356958},{"c":6.3667,"h":6.3694,"l":6.36,"n":13,"o":6.36,"t":"2026-10-13T11:45:00Z","v":5673,"vw":6.364547},{"c":6.4,"h":6.4,"l":6.37,"n":44,"o":6.37,"t":"2026-10-13T12:00:00Z","v":22678,"vw":6.383916},{"c":6.3999,"h":6.41,"l":6.3917,"n":37,"o":6.4,"t":"2026-10-13T12:15:00Z","v":23312,"vw":6.403231},{"c":6.39,"h":6.3978,"l":6.3897,"n":14,"o":6.39,"t":"2026-10-13T12:30:00Z","v":7190,"vw":6.394562},{"c":6.3315,"h":6.38,"l":6.33,"n":160,"o":6.38,"t":"2026-10-13T12:45:00Z","v":91582,"vw":6.35686},{"c":6.341,"h":6.35,"l":6.3231,"n":33,"o":6.33,"t":"2026-10-13T13:00:00Z","v":28290,"vw":6.339936},{"c":6.35,"h":6.37,"l":6.33,"n":111,"o":6.34,"t":"2026-10-13T13:15:00Z","v":53897,"vw":6.353515},{"c":6.22,"h":6.455,"l":6.19,"n":1181,"o":6.37,"t":"2026-10-13T13:30:00Z","v":718799,"vw":6.287835},{"c":6.2,"h":6.2664,"l":6.18,"n":471,"o":6.23,"t":"2026-10-13T13:45:00Z","v":276617,"vw":6.226043},{"c":6.255,"h":6.26,"l":6.1975,"n":257,"o":6.2099,"t":"2026-10-13T14:00:00Z","v":146244,"vw":6.229552},{"c":6.33,"h":6.339,"l":6.225,"n":736,"o":6.255,"t":"2026-10-13T14:15:00Z","v":953750,"vw":6.31469},{"c":6.386,"h":6.41,"l":6.325,"n":629,"o":6.325,"t":"2026-10-13T14:30:00Z","v":894025,"vw":6.385925},{"c":6.41,"h":6.4178,"l":6.36,"n":163,"o":6.3802,"t":"2026-10-13T14:45:00Z","v":154874,"vw":6.384723},{"c":6.3699,"h":6.435,"l":6.36,"n":148,"o":6.395,"t":"2026-10-13T15:00:00Z","v":144453,"vw":6.405211},{"c":6.3601,"h":6.3671,"l":6.33,"n":224,"o":6.365,"t":"2026-10-13T15:15:00Z","v":192446,"vw":6.352965},{"c":6.36,"h":6.3699,"l":6.35,"n":98,"o":6.355,"t":"2026-10-13T15:30:00Z","v":102242,"vw":6.361201},{"c":6.385,"h":6.4,"l":6.3699,"n":127,"o":6.3699,"t":"2026-10-13T15:45:00Z","v":280714,"vw":6.386018},{"c":6.3701,"h":6.395,"l":6.37,"n":69,"o":6.3801,"t":"2026-10-13T16:00:00Z","v":73568,"vw":6.382888},{"c":6.37,"h":6.3871,"l":6.36,"n":101,"o":6.372,"t":"2026-10-13T16:15:00Z","v":96482,"vw":6.371473},{"c":6.42,"h":6.42,"l":6.3851,"n":44,"o":6.3851,"t":"2026-10-13T16:30:00Z","v":20742,"vw":6.398301},{"c":6.45,"h":6.47,"l":6.43,"n":184,"o":6.43,"t":"2026-10-13T16:45:00Z","v":129523,"vw":6.451177},{"c":6.425,"h":6.445,"l":6.4,"n":103,"o":6.445,"t":"2026-10-13T17:00:00Z","v":133616,"vw":6.425974},{"c":6.4108,"h":6.4399,"l":6.41,"n":48,"o":6.42,"t":"2026-10-13T17:15:00Z","v":30278,"vw":6.426563},{"c":6.3475,"h":6.405,"l":6.325,"n":112,"o":6.4,"t":"2026-10-13T17:30:00Z","v":104716,"vw":6.358518},{"c":6.33,"h":6.37,"l":6.325,"n":65,"o":6.355,"t":"2026-10-13T17:45:00Z","v":86967,"vw":6.332056},{"c":6.28,"h":6.3399,"l":6.2799,"n":185,"o":6.335,"t":"2026-10-13T18:00:00Z","v":153324,"vw":6.302709},{"c":6.35,"h":6.35,"l":6.2797,"n":124,"o":6.2797,"t":"2026-10-13T18:15:00Z","v":114926,"vw":6.30798},{"c":6.365,"h":6.39,"l":6.3499,"n":105,"o":6.35,"t":"2026-10-13T18:30:00Z","v":57867,"vw":6.368301},{"c":6.33,"h":6.3678,"l":6.315,"n":72,"o":6.365,"t":"2026-10-13T18:45:00Z","v":35682,"vw":6.347541},{"c":6.3401,"h":6.37,"l":6.3231,"n":53,"o":6.3231,"t":"2026-10-13T19:00:00Z","v":13176,"vw":6.354711},{"c":6.35,"h":6.4,"l":6.345,"n":120,"o":6.35,"t":"2026-10-13T19:15:00Z","v":133519,"vw":6.37198},{"c":6.3185,"h":6.357,"l":6.305,"n":94,"o":6.3451,"t":"2026-10-13T19:30:00Z","v":51189,"vw":6.318174},{"c":6.3103,"h":6.3482,"l":6.305,"n":178,"o":6.32,"t":"2026-10-13T19:45:00Z","v":133489,"vw":6.319647},{"c":6.3399,"h":6.3399,"l":6.3099,"n":25,"o":6.31,"t":"2026-10-13T20:00:00Z","v":15612,"vw":6.316061},{"c":6.3493,"h":6.3493,"l":6.3493,"n":1,"o":6.3493,"t":"2026-10-13T20:15:00Z","v":1140,"vw":6.3493},{"c":6.3461,"h":6.3461,"l":6.3461,"n":1,"o":6.3461,"t":"2026-10-13T20:30:00Z","v":1000,"vw":6.3461},{"c":6.3302,"h":6.3302,"l":6.33,"n":3,"o":6.33,"t":"2026-10-13T20:45:00Z","v":4197,"vw":6.330007},{"c":6.3303,"h":6.3303,"l":6.3303,"n":2,"o":6.3303,"t":"2026-10-13T21:00:00Z","v":200,"vw":6.3303},{"c":6.3496,"h":6.3496,"l":6.33,"n":5,"o":6.331,"t":"2026-10-13T21:15:00Z","v":10700,"vw":6.330534},{"c":6.32,"h":6.33,"l":6.3131,"n":9,"o":6.33,"t":"2026-10-13T21:30:00Z","v":3643,"vw":6.320772},{"c":6.33,"h":6.35,"l":6.321,"n":11,"o":6.321,"t":"2026-10-13T21:45:00Z","v":2790,"vw":6.328385},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-13T22:00:00Z","v":117,"vw":6.33},{"c":6.3495,"h":6.3495,"l":6.3495,"n":1,"o":6.3495,"t":"2026-10-13T22:15:00Z","v":1280,"vw":6.3495},{"c":6.3399,"h":6.34,"l":6.331,"n":4,"o":6.331,"t":"2026-10-13T22:30:00Z","v":310,"vw":6.336967},{"c":6.35,"h":6.35,"l":6.349,"n":7,"o":6.349,"t":"2026-10-13T22:45:00Z","v":5188,"vw":6.349805},{"c":6.3501,"h":6.3501,"l":6.3501,"n":1,"o":6.3501,"t":"2026-10-13T23:00:00Z","v":250,"vw":6.3501},{"c":6.3698,"h":6.3698,"l":6.3504,"n":5,"o":6.3504,"t":"2026-10-13T23:15:00Z","v":582,"vw":6.359125},{"c":6.3787,"h":6.3787,"l":6.36,"n":4,"o":6.37,"t":"2026-10-13T23:30:00Z","v":2550,"vw":6.36931},{"c":6.36,"h":6.37,"l":6.36,"n":7,"o":6.361,"t":"2026-10-13T23:45:00Z","v":4019,"vw":6.367312},{"c":6.29,"h":6.31,"l":6.23,"n":95,"o":6.29,"t":"2026-10-14T08:00:00Z","v":49796,"vw":6.265779},{"c":6.3,"h":6.3,"l":6.29,"n":5,"o":6.29,"t":"2026-10-14T08:15:00Z","v":964,"vw":6.293059},{"c":6.2905,"h":6.3,"l":6.2905,"n":3,"o":6.3,"t":"2026-10-14T08:30:00Z","v":1023,"vw":6.29375},{"c":6.32,"h":6.33,"l":6.31,"n":21,"o":6.31,"t":"2026-10-14T08:45:00Z","v":10741,"vw":6.31758},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-14T09:00:00Z","v":200,"vw":6.32},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-14T09:15:00Z","v":200,"vw":6.31},{"c":6.3,"h":6.3,"l":6.29,"n":7,"o":6.29,"t":"2026-10-14T09:30:00Z","v":1893,"vw":6.291057},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-10-14T09:45:00Z","v":800,"vw":6.29},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-14T10:00:00Z","v":1861,"vw":6.3},{"c":6.31,"h":6.31,"l":6.3007,"n":9,"o":6.31,"t":"2026-10-14T10:30:00Z","v":6300,"vw":6.309702},{"c":6.31,"h":6.3198,"l":6.31,"n":8,"o":6.31,"t":"2026-10-14T10:45:00Z","v":3764,"vw":6.311979},{"c":6.3,"h":6.31,"l":6.3,"n":10,"o":6.3,"t":"2026-10-14T11:00:00Z","v":8182,"vw":6.301689},{"c":6.305,"h":6.305,"l":6.285,"n":17,"o":6.3,"t":"2026-10-14T11:15:00Z","v":20305,"vw":6.297843},{"c":6.33,"h":6.331,"l":6.305,"n":30,"o":6.305,"t":"2026-10-14T11:30:00Z","v":13706,"vw":6.320023},{"c":6.3383,"h":6.35,"l":6.3383,"n":107,"o":6.34,"t":"2026-10-14T11:45:00Z","v":69570,"vw":6.348088},{"c":6.3,"h":6.339,"l":6.3,"n":33,"o":6.339,"t":"2026-10-14T12:00:00Z","v":25814,"vw":6.320916},{"c":6.29,"h":6.3,"l":6.29,"n":11,"o":6.3,"t":"2026-10-14T12:15:00Z","v":4523,"vw":6.293512},{"c":6.42,"h":6.43,"l":6.35,"n":128,"o":6.35,"t":"2026-10-14T12:30:00Z","v":82159,"vw":6.396575},{"c":6.42,"h":6.4297,"l":6.384,"n":85,"o":6.42,"t":"2026-10-14T12:45:00Z","v":62308,"vw":6.410333},{"c":6.4,"h":6.42,"l":6.399,"n":91,"o":6.4198,"t":"2026-10-14T13:00:00Z","v":53612,"vw":6.403907},{"c":6.4,"h":6.43,"l":6.3885,"n":84,"o":6.39,"t":"2026-10-14T13:15:00Z","v":19779,"vw":6.405056},{"c":6.37,"h":6.565,"l":6.355,"n":1457,"o":6.4,"t":"2026-10-14T13:30:00Z","v":1250729,"vw":6.451527},{"c":6.41,"h":6.4383,"l":6.28,"n":873,"o":6.36,"t":"2026-10-14T13:45:00Z","v":621291,"vw":6.357664},{"c":6.41,"h":6.46,"l":6.36,"n":366,"o":6.4,"t":"2026-10-14T14:00:00Z","v":201588,"vw":6.407021},{"c":6.395,"h":6.4202,"l":6.345,"n":280,"o":6.4202,"t":"2026-10-14T14:15:00Z","v":168907,"vw":6.380532},{"c":6.425,"h":6.44,"l":6.39,"n":209,"o":6.4,"t":"2026-10-14T14:30:00Z","v":182607,"vw":6.411944},{"c":6.385,"h":6.455,"l":6.385,"n":176,"o":6.4299,"t":"2026-10-14T14:45:00Z","v":229886,"vw":6.42589},{"c":6.52,"h":6.53,"l":6.3999,"n":341,"o":6.3999,"t":"2026-10-14T15:00:00Z","v":406284,"vw":6.483222},{"c":6.5424,"h":6.55,"l":6.47,"n":323,"o":6.52,"t":"2026-10-14T15:15:00Z","v":448243,"vw":6.512467},{"c":6.575,"h":6.6,"l":6.5401,"n":342,"o":6.5415,"t":"2026-10-14T15:30:00Z","v":340840,"vw":6.574745},{"c":6.56,"h":6.595,"l":6.54,"n":216,"o":6.57,"t":"2026-10-14T15:45:00Z","v":225883,"vw":6.569438},{"c":6.61,"h":6.625,"l":6.5595,"n":258,"o":6.5699,"t":"2026-10-14T16:00:00Z","v":222299,"vw":6.591227},{"c":6.6101,"h":6.63,"l":6.58,"n":220,"o":6.61,"t":"2026-10-14T16:15:00Z","v":253427,"vw":6.597781},{"c":6.6007,"h":6.65,"l":6.595,"n":280,"o":6.62,"t":"2026-10-14T16:30:00Z","v":258178,"vw":6.61809},{"c":6.65,"h":6.6698,"l":6.59,"n":229,"o":6.605,"t":"2026-10-14T16:45:00Z","v":190964,"vw":6.63098},{"c":6.675,"h":6.68,"l":6.635,"n":187,"o":6.65,"t":"2026-10-14T17:00:00Z","v":213643,"vw":6.657278},{"c":6.72,"h":6.7289,"l":6.665,"n":279,"o":6.68,"t":"2026-10-14T17:15:00Z","v":226570,"vw":6.699324},{"c":6.72,"h":6.74,"l":6.6999,"n":202,"o":6.715,"t":"2026-10-14T17:30:00Z","v":195405,"vw":6.719402},{"c":6.73,"h":6.7401,"l":6.7,"n":179,"o":6.725,"t":"2026-10-14T17:45:00Z","v":127414,"vw":6.723703},{"c":6.7322,"h":6.79,"l":6.72,"n":264,"o":6.73,"t":"2026-10-14T18:00:00Z","v":265384,"vw":6.748159},{"c":6.77,"h":6.77,"l":6.735,"n":138,"o":6.74,"t":"2026-10-14T18:15:00Z","v":154105,"vw":6.751597},{"c":6.79,"h":6.8099,"l":6.77,"n":221,"o":6.77,"t":"2026-10-14T18:30:00Z","v":272103,"vw":6.783776},{"c":6.795,"h":6.8,"l":6.77,"n":249,"o":6.78,"t":"2026-10-14T18:45:00Z","v":281966,"vw":6.78055},{"c":6.811,"h":6.82,"l":6.792,"n":150,"o":6.8,"t":"2026-10-14T19:00:00Z","v":121726,"vw":6.803217},{"c":6.79,"h":6.8499,"l":6.7813,"n":207,"o":6.81,"t":"2026-10-14T19:15:00Z","v":161040,"vw":6.810793},{"c":6.81,"h":6.835,"l":6.78,"n":141,"o":6.79,"t":"2026-10-14T19:30:00Z","v":129938,"vw":6.8129},{"c":6.77,"h":6.84,"l":6.77,"n":441,"o":6.82,"t":"2026-10-14T19:45:00Z","v":374336,"vw":6.814503},{"c":6.8,"h":6.8199,"l":6.7314,"n":52,"o":6.77,"t":"2026-10-14T20:00:00Z","v":46047,"vw":6.779981},{"c":6.8173,"h":6.82,"l":6.8,"n":34,"o":6.81,"t":"2026-10-14T20:15:00Z","v":15192,"vw":6.809028},{"c":6.82,"h":6.8203,"l":6.811,"n":23,"o":6.82,"t":"2026-10-14T20:30:00Z","v":12823,"vw":6.819925},{"c":6.84,"h":6.85,"l":6.831,"n":9,"o":6.84,"t":"2026-10-14T20:45:00Z","v":4710,"vw":6.837393},{"c":6.85,"h":6.86,"l":6.84,"n":27,"o":6.8401,"t":"2026-10-14T21:00:00Z","v":6103,"vw":6.85037},{"c":6.87,"h":6.87,"l":6.85,"n":27,"o":6.85,"t":"2026-10-14T21:15:00Z","v":20999,"vw":6.859162},{"c":6.91,"h":6.92,"l":6.87,"n":36,"o":6.87,"t":"2026-10-14T21:30:00Z","v":8324,"vw":6.898115},{"c":6.9,"h":6.92,"l":6.9,"n":25,"o":6.9199,"t":"2026-10-14T21:45:00Z","v":12226,"vw":6.908767},{"c":6.9494,"h":6.9596,"l":6.89,"n":43,"o":6.89,"t":"2026-10-14T22:00:00Z","v":8707,"vw":6.929102},{"c":6.94,"h":6.959,"l":6.91,"n":34,"o":6.9495,"t":"2026-10-14T22:15:00Z","v":7902,"vw":6.941662},{"c":6.97,"h":7.01,"l":6.93,"n":185,"o":6.93,"t":"2026-10-14T22:30:00Z","v":113555,"vw":6.994304},{"c":6.9431,"h":6.9998,"l":6.8952,"n":41,"o":6.975,"t":"2026-10-14T22:45:00Z","v":34997,"vw":6.941727},{"c":6.99,"h":7.01,"l":6.92,"n":63,"o":6.93,"t":"2026-10-14T23:00:00Z","v":14488,"vw":6.979185},{"c":7.0297,"h":7.04,"l":6.9897,"n":117,"o":6.999,"t":"2026-10-14T23:15:00Z","v":96223,"vw":7.015907},{"c":7.02,"h":7.03,"l":7.01,"n":50,"o":7.02,"t":"2026-10-14T23:30:00Z","v":17801,"vw":7.022876},{"c":7.0296,"h":7.0599,"l":7.01,"n":86,"o":7.03,"t":"2026-10-14T23:45:00Z","v":21229,"vw":7.025808},{"c":7,"h":7.09,"l":6.9,"n":364,"o":7,"t":"2026-10-15T08:00:00Z","v":130003,"vw":6.979073},{"c":7.07,"h":7.1,"l":7.01,"n":134,"o":7.01,"t":"2026-10-15T08:15:00Z","v":29154,"vw":7.068921},{"c":7.05,"h":7.07,"l":7.0403,"n":15,"o":7.07,"t":"2026-10-15T08:30:00Z","v":5014,"vw":7.049671},{"c":7.03,"h":7.04,"l":7.02,"n":16,"o":7.04,"t":"2026-10-15T08:45:00Z","v":6288,"vw":7.033983},{"c":7.0001,"h":7.04,"l":7,"n":28,"o":7.04,"t":"2026-10-15T09:00:00Z","v":17733,"vw":7.006348},{"c":7.03,"h":7.03,"l":7,"n":8,"o":7.0005,"t":"2026-10-15T09:15:00Z","v":4157,"vw":7.006633},{"c":7.02,"h":7.05,"l":7.02,"n":16,"o":7.03,"t":"2026-10-15T09:30:00Z","v":6828,"vw":7.038803},{"c":7.03,"h":7.05,"l":7.03,"n":11,"o":7.0375,"t":"2026-10-15T10:00:00Z","v":5296,"vw":7.046532},{"c":7.04,"h":7.04,"l":7.02,"n":22,"o":7.0376,"t":"2026-10-15T10:15:00Z","v":8407,"vw":7.027703},{"c":7.0763,"h":7.0763,"l":7.05,"n":13,"o":7.05,"t":"2026-10-15T10:30:00Z","v":5702,"vw":7.055813},{"c":7.09,"h":7.1,"l":7.07,"n":25,"o":7.07,"t":"2026-10-15T10:45:00Z","v":7406,"vw":7.087141},{"c":7.11,"h":7.12,"l":7.09,"n":77,"o":7.09,"t":"2026-10-15T11:00:00Z","v":33378,"vw":7.11393},{"c":7.1,"h":7.1,"l":7.08,"n":38,"o":7.1,"t":"2026-10-15T11:15:00Z","v":12085,"vw":7.093875},{"c":7.09,"h":7.1,"l":7.0794,"n":48,"o":7.08,"t":"2026-10-15T11:30:00Z","v":22994,"vw":7.083367},{"c":7.13,"h":7.13,"l":7.09,"n":32,"o":7.09,"t":"2026-10-15T11:45:00Z","v":12966,"vw":7.113547},{"c":7.12,"h":7.1369,"l":7.12,"n":67,"o":7.13,"t":"2026-10-15T12:00:00Z","v":24972,"vw":7.128778},{"c":7.13,"h":7.14,"l":7.11,"n":87,"o":7.1196,"t":"2026-10-15T12:15:00Z","v":79031,"vw":7.126848},{"c":7.09,"h":7.17,"l":7.08,"n":77,"o":7.14,"t":"2026-10-15T12:30:00Z","v":53878,"vw":7.136893},{"c":7.09,"h":7.1194,"l":7.07,"n":51,"o":7.0985,"t":"2026-10-15T12:45:00Z","v":29973,"vw":7.089633},{"c":7.0505,"h":7.1,"l":7.05,"n":55,"o":7.09,"t":"2026-10-15T13:00:00Z","v":26802,"vw":7.070603},{"c":7.09,"h":7.13,"l":7.04,"n":131,"o":7.07,"t":"2026-10-15T13:15:00Z","v":57070,"vw":7.091128},{"c":6.96,"h":7.26,"l":6.92,"n":1328,"o":7.1,"t":"2026-10-15T13:30:00Z","v":854453,"vw":7.073578},{"c":7.19,"h":7.33,"l":6.93,"n":878,"o":6.95,"t":"2026-10-15T13:45:00Z","v":666441,"vw":7.191505},{"c":7.135,"h":7.185,"l":7.04,"n":462,"o":7.18,"t":"2026-10-15T14:00:00Z","v":302558,"vw":7.11512},{"c":7.17,"h":7.19,"l":7.1019,"n":290,"o":7.1299,"t":"2026-10-15T14:15:00Z","v":226061,"vw":7.148123},{"c":7.09,"h":7.27,"l":7.075,"n":387,"o":7.18,"t":"2026-10-15T14:30:00Z","v":181210,"vw":7.166602},{"c":6.9601,"h":7.1082,"l":6.9601,"n":741,"o":7.09,"t":"2026-10-15T14:45:00Z","v":736342,"vw":7.072862},{"c":6.96,"h":7,"l":6.915,"n":365,"o":6.9705,"t":"2026-10-15T15:00:00Z","v":211813,"vw":6.95551},{"c":6.9818,"h":6.99,"l":6.93,"n":367,"o":6.96,"t":"2026-10-15T15:15:00Z","v":232200,"vw":6.96433},{"c":6.9495,"h":7.01,"l":6.9126,"n":146,"o":7,"t":"2026-10-15T15:30:00Z","v":97663,"vw":6.965858},{"c":6.92,"h":6.9521,"l":6.88,"n":208,"o":6.9495,"t":"2026-10-15T15:45:00Z","v":230383,"vw":6.908519},{"c":6.92,"h":6.9301,"l":6.905,"n":141,"o":6.92,"t":"2026-10-15T16:00:00Z","v":157283,"vw":6.919919},{"c":6.9199,"h":6.9397,"l":6.89,"n":128,"o":6.925,"t":"2026-10-15T16:15:00Z","v":126422,"vw":6.911699},{"c":6.88,"h":6.94,"l":6.88,"n":158,"o":6.92,"t":"2026-10-15T16:30:00Z","v":422693,"vw":6.911047},{"c":6.8905,"h":6.93,"l":6.88,"n":131,"o":6.89,"t":"2026-10-15T16:45:00Z","v":105052,"vw":6.907075},{"c":6.875,"h":6.91,"l":6.87,"n":81,"o":6.891,"t":"2026-10-15T17:00:00Z","v":57740,"vw":6.890962},{"c":6.9,"h":6.91,"l":6.86,"n":156,"o":6.87,"t":"2026-10-15T17:15:00Z","v":139466,"vw":6.894001},{"c":6.85,"h":6.895,"l":6.83,"n":173,"o":6.895,"t":"2026-10-15T17:30:00Z","v":225762,"vw":6.846874},{"c":6.83,"h":6.85,"l":6.81,"n":108,"o":6.845,"t":"2026-10-15T17:45:00Z","v":188550,"vw":6.829616},{"c":6.877259,"h":6.8801,"l":6.835,"n":141,"o":6.84,"t":"2026-10-15T18:00:00Z","v":140844,"vw":6.863908},{"c":6.855,"h":6.92,"l":6.855,"n":148,"o":6.88,"t":"2026-10-15T18:15:00Z","v":111636,"vw":6.882759},{"c":6.87,"h":6.88,"l":6.832,"n":138,"o":6.8601,"t":"2026-10-15T18:30:00Z","v":124801,"vw":6.853655},{"c":6.86,"h":6.88,"l":6.8504,"n":57,"o":6.855,"t":"2026-10-15T18:45:00Z","v":41192,"vw":6.864976},{"c":6.825,"h":6.851,"l":6.820889,"n":70,"o":6.85,"t":"2026-10-15T19:00:00Z","v":33104,"vw":6.835737},{"c":6.825,"h":6.835,"l":6.79,"n":265,"o":6.835,"t":"2026-10-15T19:15:00Z","v":249182,"vw":6.803561},{"c":6.825,"h":6.84,"l":6.7911,"n":156,"o":6.83,"t":"2026-10-15T19:30:00Z","v":105263,"vw":6.811323},{"c":6.81,"h":6.85,"l":6.78,"n":334,"o":6.825,"t":"2026-10-15T19:45:00Z","v":205936,"vw":6.819603},{"c":6.83,"h":6.83,"l":6.7843,"n":20,"o":6.8,"t":"2026-10-15T20:00:00Z","v":15870,"vw":6.800373},{"c":6.82,"h":6.8202,"l":6.8101,"n":13,"o":6.8202,"t":"2026-10-15T20:15:00Z","v":12510,"vw":6.818837},{"c":6.8215,"h":6.83,"l":6.81,"n":13,"o":6.83,"t":"2026-10-15T20:30:00Z","v":2707,"vw":6.82049},{"c":6.8,"h":6.81,"l":6.8,"n":4,"o":6.81,"t":"2026-10-15T20:45:00Z","v":4190,"vw":6.801728},{"c":6.8124,"h":6.85,"l":6.81,"n":9,"o":6.81,"t":"2026-10-15T21:00:00Z","v":2891,"vw":6.838743},{"c":6.8397,"h":6.8397,"l":6.81,"n":2,"o":6.81,"t":"2026-10-15T21:15:00Z","v":6566,"vw":6.838569},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-15T21:30:00Z","v":250,"vw":6.81},{"c":6.82,"h":6.82,"l":6.81,"n":3,"o":6.81,"t":"2026-10-15T21:45:00Z","v":4010,"vw":6.810648},{"c":6.8,"h":6.81,"l":6.8,"n":10,"o":6.81,"t":"2026-10-15T22:00:00Z","v":3626,"vw":6.800571},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-10-15T22:15:00Z","v":589,"vw":6.8},{"c":6.7946,"h":6.8,"l":6.7937,"n":18,"o":6.8,"t":"2026-10-15T22:30:00Z","v":6513,"vw":6.798376},{"c":6.8042,"h":6.8042,"l":6.8042,"n":2,"o":6.8042,"t":"2026-10-15T22:45:00Z","v":230,"vw":6.8042},{"c":6.82,"h":6.82,"l":6.81,"n":30,"o":6.82,"t":"2026-10-15T23:00:00Z","v":17655,"vw":6.819929},{"c":6.84,"h":6.8469,"l":6.82,"n":17,"o":6.82,"t":"2026-10-15T23:15:00Z","v":13515,"vw":6.84151},{"c":6.8575,"h":6.8575,"l":6.84,"n":30,"o":6.84,"t":"2026-10-15T23:30:00Z","v":9214,"vw":6.844601},{"c":6.85,"h":6.88,"l":6.85,"n":35,"o":6.86,"t":"2026-10-15T23:45:00Z","v":17317,"vw":6.858198},{"c":6.68,"h":6.78,"l":6.68,"n":112,"o":6.73,"t":"2026-10-16T08:00:00Z","v":49941,"vw":6.743888},{"c":6.7,"h":6.7,"l":6.6713,"n":29,"o":6.68,"t":"2026-10-16T08:15:00Z","v":8608,"vw":6.680161},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-10-16T08:30:00Z","v":4300,"vw":6.74},{"c":6.7599,"h":6.7599,"l":6.7599,"n":1,"o":6.7599,"t":"2026-10-16T09:00:00Z","v":250,"vw":6.7599},{"c":6.725,"h":6.73,"l":6.72,"n":11,"o":6.73,"t":"2026-10-16T09:15:00Z","v":2650,"vw":6.72717},{"c":6.74,"h":6.74,"l":6.7221,"n":4,"o":6.7221,"t":"2026-10-16T09:30:00Z","v":1350,"vw":6.735496},{"c":6.77,"h":6.77,"l":6.74,"n":18,"o":6.74,"t":"2026-10-16T09:45:00Z","v":8137,"vw":6.751642},{"c":6.77,"h":6.79,"l":6.77,"n":7,"o":6.78,"t":"2026-10-16T10:00:00Z","v":3451,"vw":6.781776},{"c":6.77,"h":6.7799,"l":6.77,"n":4,"o":6.7799,"t":"2026-10-16T10:15:00Z","v":4799,"vw":6.770619},{"c":6.77,"h":6.77,"l":6.77,"n":3,"o":6.77,"t":"2026-10-16T10:30:00Z","v":6060,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":5,"o":6.77,"t":"2026-10-16T10:45:00Z","v":1346,"vw":6.77},{"c":6.68,"h":6.76,"l":6.6701,"n":113,"o":6.76,"t":"2026-10-16T11:00:00Z","v":32942,"vw":6.700104},{"c":6.7161,"h":6.73,"l":6.7095,"n":22,"o":6.7095,"t":"2026-10-16T11:15:00Z","v":7100,"vw":6.723967},{"c":6.74,"h":6.74,"l":6.73,"n":22,"o":6.73,"t":"2026-10-16T11:30:00Z","v":6850,"vw":6.730886},{"c":6.76,"h":6.7659,"l":6.74,"n":30,"o":6.74,"t":"2026-10-16T11:45:00Z","v":15504,"vw":6.75868},{"c":6.72,"h":6.75,"l":6.72,"n":27,"o":6.75,"t":"2026-10-16T12:00:00Z","v":16944,"vw":6.737024},{"c":6.7,"h":6.72,"l":6.6985,"n":33,"o":6.72,"t":"2026-10-16T12:15:00Z","v":14784,"vw":6.71044},{"c":6.73,"h":6.73,"l":6.72,"n":15,"o":6.72,"t":"2026-10-16T12:30:00Z","v":6956,"vw":6.727427},{"c":6.74,"h":6.75,"l":6.72,"n":43,"o":6.73,"t":"2026-10-16T12:45:00Z","v":14195,"vw":6.73456},{"c":6.7275,"h":6.73,"l":6.72,"n":7,"o":6.73,"t":"2026-10-16T13:00:00Z","v":5758,"vw":6.729542},{"c":6.7,"h":6.76,"l":6.7,"n":14,"o":6.74,"t":"2026-10-16T13:15:00Z","v":8433,"vw":6.746179},{"c":7.03,"h":7.2099,"l":6.6,"n":1588,"o":6.7,"t":"2026-10-16T13:30:00Z","v":1070113,"vw":6.979525},{"c":7.2551,"h":7.27,"l":6.99,"n":853,"o":7.03,"t":"2026-10-16T13:45:00Z","v":548645,"vw":7.124619},{"c":7.1,"h":7.32,"l":7.095,"n":767,"o":7.255,"t":"2026-10-16T14:00:00Z","v":604882,"vw":7.200885},{"c":7.24,"h":7.2499,"l":7.0377,"n":279,"o":7.1,"t":"2026-10-16T14:15:00Z","v":241961,"vw":7.133508},{"c":7.1,"h":7.29,"l":7.09,"n":343,"o":7.25,"t":"2026-10-16T14:30:00Z","v":295441,"vw":7.184167},{"c":7.22,"h":7.225,"l":7.05,"n":281,"o":7.1,"t":"2026-10-16T14:45:00Z","v":359882,"vw":7.151277},{"c":7.585,"h":7.615,"l":7.21,"n":1338,"o":7.21,"t":"2026-10-16T15:00:00Z","v":1063009,"vw":7.473646},{"c":7.6371,"h":7.6505,"l":7.5519,"n":752,"o":7.58,"t":"2026-10-16T15:15:00Z","v":606758,"vw":7.60411},{"c":7.5924,"h":7.72,"l":7.58,"n":503,"o":7.63,"t":"2026-10-16T15:30:00Z","v":401568,"vw":7.667639},{"c":7.68,"h":7.69,"l":7.5814,"n":254,"o":7.598,"t":"2026-10-16T15:45:00Z","v":161020,"vw":7.632923},{"c":7.6617,"h":7.73,"l":7.6617,"n":267,"o":7.69,"t":"2026-10-16T16:00:00Z","v":125575,"vw":7.703349},{"c":7.7,"h":7.71,"l":7.65,"n":165,"o":7.6608,"t":"2026-10-16T16:15:00Z","v":132182,"vw":7.678193},{"c":7.7,"h":7.735,"l":7.6823,"n":150,"o":7.71,"t":"2026-10-16T16:30:00Z","v":47144,"vw":7.712488},{"c":7.7499,"h":7.77,"l":7.6815,"n":202,"o":7.69,"t":"2026-10-16T16:45:00Z","v":118569,"vw":7.731453},{"c":7.7999,"h":7.815,"l":7.75,"n":339,"o":7.75,"t":"2026-10-16T17:00:00Z","v":234550,"vw":7.794196},{"c":7.8102,"h":7.85,"l":7.805,"n":294,"o":7.8097,"t":"2026-10-16T17:15:00Z","v":297260,"vw":7.826649},{"c":7.7601,"h":7.82,"l":7.7214,"n":281,"o":7.8003,"t":"2026-10-16T17:30:00Z","v":250248,"vw":7.779883},{"c":7.79,"h":7.8,"l":7.76,"n":224,"o":7.765,"t":"2026-10-16T17:45:00Z","v":170668,"vw":7.778693},{"c":7.7501,"h":7.8271,"l":7.7201,"n":233,"o":7.79,"t":"2026-10-16T18:00:00Z","v":160986,"vw":7.774547},{"c":7.7699,"h":7.7899,"l":7.73,"n":228,"o":7.75,"t":"2026-10-16T18:15:00Z","v":148716,"vw":7.753033},{"c":7.7901,"h":7.795,"l":7.7401,"n":188,"o":7.77,"t":"2026-10-16T18:30:00Z","v":177981,"vw":7.769685},{"c":7.815,"h":7.8299,"l":7.7899,"n":149,"o":7.795,"t":"2026-10-16T18:45:00Z","v":122358,"vw":7.803518},{"c":7.8,"h":7.9,"l":7.7901,"n":349,"o":7.815,"t":"2026-10-16T19:00:00Z","v":250548,"vw":7.837804},{"c":7.765,"h":7.845,"l":7.7601,"n":217,"o":7.7922,"t":"2026-10-16T19:15:00Z","v":128685,"vw":7.804033},{"c":7.845,"h":7.85,"l":7.76,"n":265,"o":7.765,"t":"2026-10-16T19:30:00Z","v":232977,"vw":7.799356},{"c":7.785,"h":7.85,"l":7.77,"n":321,"o":7.84,"t":"2026-10-16T19:45:00Z","v":187302,"vw":7.801115},{"c":7.8394,"h":7.8394,"l":7.78,"n":34,"o":7.78,"t":"2026-10-16T20:00:00Z","v":26408,"vw":7.79927},{"c":7.85,"h":7.8585,"l":7.84,"n":31,"o":7.84,"t":"2026-10-16T20:15:00Z","v":5527,"vw":7.846632},{"c":7.82,"h":7.8201,"l":7.8,"n":19,"o":7.81,"t":"2026-10-16T20:30:00Z","v":5303,"vw":7.807477},{"c":7.801,"h":7.83,"l":7.791,"n":51,"o":7.82,"t":"2026-10-16T20:45:00Z","v":2721,"vw":7.81285},{"c":7.81,"h":7.82,"l":7.801,"n":10,"o":7.82,"t":"2026-10-16T21:00:00Z","v":14355,"vw":7.802572},{"c":7.84,"h":7.85,"l":7.8031,"n":9,"o":7.8031,"t":"2026-10-16T21:15:00Z","v":663,"vw":7.826049},{"c":7.85,"h":7.85,"l":7.84,"n":12,"o":7.84,"t":"2026-10-16T21:30:00Z","v":1620,"vw":7.846371},{"c":7.87,"h":7.87,"l":7.85,"n":19,"o":7.87,"t":"2026-10-16T21:45:00Z","v":5756,"vw":7.867162},{"c":7.89,"h":7.89,"l":7.85,"n":13,"o":7.8697,"t":"2026-10-16T22:00:00Z","v":1857,"vw":7.877164},{"c":7.86,"h":7.8976,"l":7.86,"n":10,"o":7.88,"t":"2026-10-16T22:15:00Z","v":2430,"vw":7.867872},{"c":7.89,"h":7.8938,"l":7.86,"n":8,"o":7.88,"t":"2026-10-16T22:30:00Z","v":1300,"vw":7.886446},{"c":7.91,"h":7.91,"l":7.89,"n":75,"o":7.89,"t":"2026-10-16T22:45:00Z","v":13911,"vw":7.900936},{"c":7.93,"h":7.93,"l":7.91,"n":40,"o":7.92,"t":"2026-10-16T23:00:00Z","v":8698,"vw":7.91894},{"c":7.935,"h":7.96,"l":7.92,"n":27,"o":7.92,"t":"2026-10-16T23:15:00Z","v":7500,"vw":7.941839},{"c":7.94,"h":7.9484,"l":7.94,"n":29,"o":7.9484,"t":"2026-10-16T23:30:00Z","v":695,"vw":7.944315},{"c":7.9481,"h":7.95,"l":7.91,"n":16,"o":7.91,"t":"2026-10-16T23:45:00Z","v":7375,"vw":7.940789},{"c":7.62,"h":7.64,"l":7.45,"n":98,"o":7.58,"t":"2026-10-19T08:00:00Z","v":28141,"vw":7.560534},{"c":7.62,"h":7.65,"l":7.62,"n":77,"o":7.64,"t":"2026-10-19T08:15:00Z","v":25697,"vw":7.631834},{"c":7.66,"h":7.66,"l":7.64,"n":20,"o":7.64,"t":"2026-10-19T08:30:00Z","v":5273,"vw":7.646157},{"c":7.68,"h":7.69,"l":7.66,"n":15,"o":7.66,"t":"2026-10-19T08:45:00Z","v":6951,"vw":7.681827},{"c":7.7,"h":7.71,"l":7.67,"n":17,"o":7.698,"t":"2026-10-19T09:00:00Z","v":10710,"vw":7.691274},{"c":7.69,"h":7.7,"l":7.68,"n":9,"o":7.7,"t":"2026-10-19T09:15:00Z","v":6344,"vw":7.688382},{"c":7.65,"h":7.69,"l":7.65,"n":33,"o":7.68,"t":"2026-10-19T09:30:00Z","v":11067,"vw":7.667108},{"c":7.66,"h":7.66,"l":7.65,"n":4,"o":7.65,"t":"2026-10-19T09:45:00Z","v":900,"vw":7.655},{"c":7.74,"h":7.74,"l":7.64,"n":70,"o":7.66,"t":"2026-10-19T10:00:00Z","v":17018,"vw":7.675177},{"c":7.768,"h":7.78,"l":7.75,"n":29,"o":7.76,"t":"2026-10-19T10:15:00Z","v":18014,"vw":7.765898},{"c":7.76,"h":7.76,"l":7.7,"n":31,"o":7.72,"t":"2026-10-19T10:30:00Z","v":9970,"vw":7.73996},{"c":7.7411,"h":7.77,"l":7.73,"n":65,"o":7.75,"t":"2026-10-19T10:45:00Z","v":31231,"vw":7.745038},{"c":7.8397,"h":7.84,"l":7.75,"n":71,"o":7.75,"t":"2026-10-19T11:00:00Z","v":20788,"vw":7.81805},{"c":7.78,"h":7.82,"l":7.78,"n":11,"o":7.82,"t":"2026-10-19T11:15:00Z","v":5129,"vw":7.802869},{"c":7.7859,"h":7.8,"l":7.77,"n":9,"o":7.8,"t":"2026-10-19T11:30:00Z","v":2105,"vw":7.79383},{"c":7.78,"h":7.79,"l":7.77,"n":52,"o":7.77,"t":"2026-10-19T11:45:00Z","v":20055,"vw":7.781726},{"c":7.72,"h":7.78,"l":7.72,"n":31,"o":7.78,"t":"2026-10-19T12:00:00Z","v":13479,"vw":7.765726},{"c":7.7207,"h":7.74,"l":7.72,"n":40,"o":7.72,"t":"2026-10-19T12:15:00Z","v":10153,"vw":7.728747},{"c":7.74,"h":7.7431,"l":7.73,"n":25,"o":7.73,"t":"2026-10-19T12:30:00Z","v":9749,"vw":7.733135},{"c":7.72,"h":7.77,"l":7.72,"n":49,"o":7.77,"t":"2026-10-19T12:45:00Z","v":16770,"vw":7.746809},{"c":7.76,"h":7.77,"l":7.72,"n":68,"o":7.73,"t":"2026-10-19T13:00:00Z","v":18402,"vw":7.745593},{"c":7.71,"h":7.85,"l":7.7,"n":96,"o":7.75,"t":"2026-10-19T13:15:00Z","v":23118,"vw":7.797437},{"c":7.41,"h":7.78,"l":7.3,"n":1110,"o":7.72,"t":"2026-10-19T13:30:00Z","v":556553,"vw":7.452063},{"c":7.425,"h":7.485,"l":7.34,"n":607,"o":7.4,"t":"2026-10-19T13:45:00Z","v":296513,"vw":7.386673},{"c":7.2701,"h":7.4287,"l":7.27,"n":431,"o":7.42,"t":"2026-10-19T14:00:00Z","v":344426,"vw":7.333417},{"c":7.12,"h":7.27,"l":7.11,"n":537,"o":7.26,"t":"2026-10-19T14:15:00Z","v":561866,"vw":7.203951},{"c":7.15,"h":7.2055,"l":7.115,"n":322,"o":7.115,"t":"2026-10-19T14:30:00Z","v":324245,"vw":7.182994},{"c":7.05,"h":7.145,"l":7.005,"n":376,"o":7.14,"t":"2026-10-19T14:45:00Z","v":273084,"vw":7.069178},{"c":7.0398,"h":7.0851,"l":7,"n":382,"o":7.04,"t":"2026-10-19T15:00:00Z","v":359632,"vw":7.047089},{"c":6.98,"h":7.07,"l":6.979,"n":313,"o":7.035,"t":"2026-10-19T15:15:00Z","v":357644,"vw":7.009176},{"c":6.8899,"h":6.98,"l":6.87,"n":440,"o":6.97,"t":"2026-10-19T15:30:00Z","v":503174,"vw":6.913081},{"c":6.905,"h":6.9401,"l":6.875,"n":202,"o":6.892,"t":"2026-10-19T15:45:00Z","v":171182,"vw":6.908069},{"c":6.945,"h":6.985,"l":6.8997,"n":200,"o":6.905,"t":"2026-10-19T16:00:00Z","v":223016,"vw":6.965532},{"c":7.02,"h":7.02,"l":6.9301,"n":182,"o":6.9399,"t":"2026-10-19T16:15:00Z","v":230161,"vw":6.971474},{"c":7.009,"h":7.0209,"l":6.9794,"n":108,"o":7.0101,"t":"2026-10-19T16:30:00Z","v":116224,"vw":6.996551},{"c":7.049,"h":7.06,"l":7,"n":127,"o":7,"t":"2026-10-19T16:45:00Z","v":130449,"vw":7.028131},{"c":7,"h":7.09,"l":7,"n":223,"o":7.0415,"t":"2026-10-19T17:00:00Z","v":287247,"vw":7.062119},{"c":6.98,"h":7.025,"l":6.9793,"n":85,"o":7.0013,"t":"2026-10-19T17:15:00Z","v":59042,"vw":7.004681},{"c":6.9498,"h":7,"l":6.9403,"n":134,"o":6.995,"t":"2026-10-19T17:30:00Z","v":101185,"vw":6.965108},{"c":7,"h":7.02,"l":6.95,"n":245,"o":6.95,"t":"2026-10-19T17:45:00Z","v":337396,"vw":6.998311},{"c":7.101,"h":7.11,"l":7.0184,"n":190,"o":7.02,"t":"2026-10-19T18:00:00Z","v":318391,"vw":7.060355},{"c":7.1295,"h":7.1399,"l":7.08,"n":119,"o":7.1099,"t":"2026-10-19T18:15:00Z","v":113168,"vw":7.102422},{"c":7.1137,"h":7.1497,"l":7.1,"n":95,"o":7.1269,"t":"2026-10-19T18:30:00Z","v":175530,"vw":7.12301},{"c":7.09,"h":7.1135,"l":7.07,"n":73,"o":7.1,"t":"2026-10-19T18:45:00Z","v":98172,"vw":7.092403},{"c":7.085,"h":7.0885,"l":7.04,"n":97,"o":7.08,"t":"2026-10-19T19:00:00Z","v":147564,"vw":7.050454},{"c":7.105,"h":7.105,"l":7.071,"n":66,"o":7.09,"t":"2026-10-19T19:15:00Z","v":40683,"vw":7.091277},{"c":7.0499,"h":7.1,"l":7.0499,"n":86,"o":7.1,"t":"2026-10-19T19:30:00Z","v":50012,"vw":7.075052},{"c":7.11,"h":7.14,"l":7.0417,"n":218,"o":7.05,"t":"2026-10-19T19:45:00Z","v":188012,"vw":7.104733},{"c":7.08,"h":7.12,"l":7.075,"n":14,"o":7.1,"t":"2026-10-19T20:00:00Z","v":8625,"vw":7.099544},{"c":7.1,"h":7.1,"l":7.0802,"n":4,"o":7.0802,"t":"2026-10-19T20:15:00Z","v":2172,"vw":7.081797},{"c":7.1099,"h":7.1099,"l":7.1099,"n":1,"o":7.1099,"t":"2026-10-19T20:30:00Z","v":100,"vw":7.1099},{"c":7.108,"h":7.108,"l":7.09,"n":2,"o":7.09,"t":"2026-10-19T20:45:00Z","v":500,"vw":7.1026},{"c":7.1,"h":7.1,"l":7.08,"n":18,"o":7.09,"t":"2026-10-19T21:00:00Z","v":45090,"vw":7.08045},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T21:15:00Z","v":10400,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-19T21:30:00Z","v":200,"vw":7.09},{"c":7.0904,"h":7.0904,"l":7.0904,"n":1,"o":7.0904,"t":"2026-10-19T21:45:00Z","v":230,"vw":7.0904},{"c":7.0994,"h":7.0999,"l":7.0994,"n":2,"o":7.0999,"t":"2026-10-19T22:00:00Z","v":993,"vw":7.09945},{"c":7.08,"h":7.09,"l":7.075,"n":18,"o":7.09,"t":"2026-10-19T22:15:00Z","v":10765,"vw":7.082056},{"c":7.082,"h":7.0899,"l":7.0805,"n":23,"o":7.0899,"t":"2026-10-19T22:45:00Z","v":3333,"vw":7.082547},{"c":7.09,"h":7.0997,"l":7.0805,"n":3,"o":7.0805,"t":"2026-10-19T23:00:00Z","v":1200,"vw":7.082892},{"c":7.0909,"h":7.0909,"l":7.0909,"n":1,"o":7.0909,"t":"2026-10-19T23:15:00Z","v":4000,"vw":7.0909},{"c":7.09,"h":7.0998,"l":7.09,"n":3,"o":7.0998,"t":"2026-10-19T23:30:00Z","v":902,"vw":7.092178},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-19T23:45:00Z","v":430,"vw":7.09},{"c":7.178,"h":7.18,"l":7.09,"n":66,"o":7.13,"t":"2026-10-20T08:00:00Z","v":25017,"vw":7.128202},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-10-20T08:15:00Z","v":1100,"vw":7.16},{"c":7.12,"h":7.14,"l":7.12,"n":23,"o":7.14,"t":"2026-10-20T08:30:00Z","v":7850,"vw":7.129471},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-20T08:45:00Z","v":6400,"vw":7.17},{"c":7.22,"h":7.22,"l":7.17,"n":25,"o":7.17,"t":"2026-10-20T09:00:00Z","v":5825,"vw":7.183009},{"c":7.17,"h":7.22,"l":7.17,"n":24,"o":7.22,"t":"2026-10-20T09:15:00Z","v":9157,"vw":7.201597},{"c":7.2,"h":7.2,"l":7.1798,"n":18,"o":7.18,"t":"2026-10-20T09:30:00Z","v":12789,"vw":7.187276},{"c":7.1993,"h":7.21,"l":7.1993,"n":10,"o":7.2,"t":"2026-10-20T09:45:00Z","v":5445,"vw":7.203111},{"c":7.21,"h":7.24,"l":7.2,"n":47,"o":7.2,"t":"2026-10-20T10:00:00Z","v":26887,"vw":7.217176},{"c":7.2,"h":7.2091,"l":7.2,"n":27,"o":7.2091,"t":"2026-10-20T10:15:00Z","v":10063,"vw":7.200128},{"c":7.24,"h":7.24,"l":7.2194,"n":10,"o":7.22,"t":"2026-10-20T10:30:00Z","v":4300,"vw":7.221917},{"c":7.23,"h":7.2382,"l":7.22,"n":11,"o":7.23,"t":"2026-10-20T10:45:00Z","v":11400,"vw":7.226438},{"c":7.2317,"h":7.27,"l":7.21,"n":66,"o":7.22,"t":"2026-10-20T11:00:00Z","v":25667,"vw":7.245061},{"c":7.23,"h":7.24,"l":7.23,"n":33,"o":7.24,"t":"2026-10-20T11:15:00Z","v":20463,"vw":7.235116},{"c":7.2,"h":7.23,"l":7.2,"n":23,"o":7.2273,"t":"2026-10-20T11:30:00Z","v":21185,"vw":7.221395},{"c":7.21,"h":7.2259,"l":7.2066,"n":17,"o":7.2098,"t":"2026-10-20T11:45:00Z","v":6783,"vw":7.213772},{"c":7.21,"h":7.26,"l":7.1901,"n":39,"o":7.23,"t":"2026-10-20T12:00:00Z","v":19990,"vw":7.236895},{"c":7.22,"h":7.23,"l":7.21,"n":13,"o":7.21,"t":"2026-10-20T12:15:00Z","v":4159,"vw":7.215364},{"c":7.18,"h":7.25,"l":7.18,"n":29,"o":7.25,"t":"2026-10-20T12:30:00Z","v":22828,"vw":7.224225},{"c":7.2,"h":7.2,"l":7.1736,"n":27,"o":7.19,"t":"2026-10-20T12:45:00Z","v":12690,"vw":7.188396},{"c":7.1996,"h":7.22,"l":7.18,"n":27,"o":7.2,"t":"2026-10-20T13:00:00Z","v":16810,"vw":7.209099},{"c":7.26,"h":7.26,"l":7.19,"n":64,"o":7.19,"t":"2026-10-20T13:15:00Z","v":66313,"vw":7.242986},{"c":7.43,"h":7.45,"l":7.18,"n":905,"o":7.255,"t":"2026-10-20T13:30:00Z","v":464026,"vw":7.322017},{"c":7.21,"h":7.42,"l":7.19,"n":582,"o":7.41,"t":"2026-10-20T13:45:00Z","v":236231,"vw":7.317848},{"c":7.1399,"h":7.23,"l":7.12,"n":789,"o":7.21,"t":"2026-10-20T14:00:00Z","v":424748,"vw":7.1649},{"c":7.0401,"h":7.14,"l":7.0401,"n":411,"o":7.14,"t":"2026-10-20T14:15:00Z","v":349077,"vw":7.075366},{"c":7.02,"h":7.07,"l":6.975,"n":424,"o":7.04,"t":"2026-10-20T14:30:00Z","v":482351,"vw":7.028294},{"c":7.0299,"h":7.045,"l":6.97,"n":189,"o":7.0236,"t":"2026-10-20T14:45:00Z","v":221982,"vw":7.010023},{"c":7.0698,"h":7.105,"l":7.02,"n":164,"o":7.03,"t":"2026-10-20T15:00:00Z","v":89453,"vw":7.069886},{"c":7.0794,"h":7.0882,"l":7.0505,"n":86,"o":7.0671,"t":"2026-10-20T15:15:00Z","v":97351,"vw":7.074172},{"c":7.0797,"h":7.108,"l":7.06,"n":82,"o":7.075,"t":"2026-10-20T15:30:00Z","v":75212,"vw":7.083504},{"c":7.0502,"h":7.0899,"l":7.045,"n":84,"o":7.0899,"t":"2026-10-20T15:45:00Z","v":68742,"vw":7.060636},{"c":7.075,"h":7.085,"l":7.045,"n":63,"o":7.05,"t":"2026-10-20T16:00:00Z","v":50918,"vw":7.059188},{"c":7.06,"h":7.09,"l":7.06,"n":50,"o":7.0699,"t":"2026-10-20T16:15:00Z","v":30933,"vw":7.080805},{"c":7.04,"h":7.07,"l":7.03,"n":80,"o":7.065,"t":"2026-10-20T16:30:00Z","v":82880,"vw":7.053979},{"c":7.1,"h":7.12,"l":7.0399,"n":136,"o":7.04,"t":"2026-10-20T16:45:00Z","v":155341,"vw":7.084748},{"c":7.08,"h":7.1084,"l":7.075,"n":82,"o":7.105,"t":"2026-10-20T17:00:00Z","v":104482,"vw":7.090072},{"c":7.05,"h":7.0801,"l":7.04,"n":43,"o":7.0693,"t":"2026-10-20T17:15:00Z","v":27679,"vw":7.055084},{"c":7.0415,"h":7.0415,"l":7.025,"n":48,"o":7.04,"t":"2026-10-20T17:30:00Z","v":51350,"vw":7.03197},{"c":7.01,"h":7.0399,"l":7.0001,"n":95,"o":7.0399,"t":"2026-10-20T17:45:00Z","v":83468,"vw":7.01277},{"c":6.99,"h":7.0101,"l":6.985,"n":88,"o":7,"t":"2026-10-20T18:00:00Z","v":45749,"vw":6.995794},{"c":7.064,"h":7.064,"l":6.995,"n":89,"o":6.995,"t":"2026-10-20T18:15:00Z","v":70241,"vw":7.028603},{"c":7.12,"h":7.12,"l":7.065,"n":73,"o":7.065,"t":"2026-10-20T18:30:00Z","v":74772,"vw":7.100036},{"c":7.1,"h":7.11,"l":7.085,"n":52,"o":7.1,"t":"2026-10-20T18:45:00Z","v":29735,"vw":7.098399},{"c":7.13,"h":7.135,"l":7.085,"n":65,"o":7.09,"t":"2026-10-20T19:00:00Z","v":58030,"vw":7.096212},{"c":7.17,"h":7.18,"l":7.1301,"n":163,"o":7.14,"t":"2026-10-20T19:15:00Z","v":162838,"vw":7.162095},{"c":7.18,"h":7.1996,"l":7.16,"n":84,"o":7.17,"t":"2026-10-20T19:30:00Z","v":72317,"vw":7.177232},{"c":7.23,"h":7.255,"l":7.165,"n":209,"o":7.1884,"t":"2026-10-20T19:45:00Z","v":205545,"vw":7.212895},{"c":7.17,"h":7.23,"l":7.17,"n":46,"o":7.22,"t":"2026-10-20T20:00:00Z","v":49683,"vw":7.200621},{"c":7.1969,"h":7.2,"l":7.1604,"n":12,"o":7.1604,"t":"2026-10-20T20:15:00Z","v":5275,"vw":7.192134},{"c":7.19,"h":7.19,"l":7.17,"n":7,"o":7.19,"t":"2026-10-20T20:30:00Z","v":1540,"vw":7.175151},{"c":7.17,"h":7.1701,"l":7.1567,"n":12,"o":7.1701,"t":"2026-10-20T20:45:00Z","v":50536,"vw":7.165317},{"c":7.14,"h":7.1601,"l":7.14,"n":10,"o":7.15,"t":"2026-10-20T21:00:00Z","v":7229,"vw":7.142893},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-20T21:15:00Z","v":2000,"vw":7.15},{"c":7.1793,"h":7.1793,"l":7.1453,"n":6,"o":7.16,"t":"2026-10-20T21:30:00Z","v":3062,"vw":7.153817},{"c":7.15,"h":7.15,"l":7.1456,"n":2,"o":7.1456,"t":"2026-10-20T21:45:00Z","v":2199,"vw":7.145998},{"c":7.13,"h":7.14,"l":7.13,"n":29,"o":7.14,"t":"2026-10-20T22:00:00Z","v":54445,"vw":7.130354},{"c":7.08,"h":7.13,"l":7.08,"n":28,"o":7.1101,"t":"2026-10-20T22:15:00Z","v":33601,"vw":7.103089},{"c":7.12,"h":7.12,"l":7.07,"n":8,"o":7.07,"t":"2026-10-20T22:30:00Z","v":1520,"vw":7.100409},{"c":7.14,"h":7.14,"l":7.13,"n":2,"o":7.13,"t":"2026-10-20T23:00:00Z","v":1500,"vw":7.136667},{"c":7.14,"h":7.15,"l":7.14,"n":3,"o":7.15,"t":"2026-10-20T23:15:00Z","v":806,"vw":7.145037},{"c":7.16,"h":7.16,"l":7.14,"n":2,"o":7.14,"t":"2026-10-20T23:30:00Z","v":499,"vw":7.14998},{"c":7.15,"h":7.15,"l":7.15,"n":8,"o":7.15,"t":"2026-10-20T23:45:00Z","v":10256,"vw":7.15},{"c":7.12,"h":7.18,"l":7.12,"n":14,"o":7.13,"t":"2026-10-21T08:00:00Z","v":2813,"vw":7.162966},{"c":7.13,"h":7.15,"l":7.13,"n":11,"o":7.15,"t":"2026-10-21T08:15:00Z","v":3247,"vw":7.140794},{"c":7.17,"h":7.17,"l":7.13,"n":6,"o":7.13,"t":"2026-10-21T08:30:00Z","v":4079,"vw":7.157856},{"c":7.24,"h":7.24,"l":7.191,"n":9,"o":7.191,"t":"2026-10-21T08:45:00Z","v":4459,"vw":7.21585},{"c":7.23,"h":7.24,"l":7.23,"n":5,"o":7.2302,"t":"2026-10-21T09:00:00Z","v":780,"vw":7.232886},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-21T09:15:00Z","v":700,"vw":7.21},{"c":7.19,"h":7.21,"l":7.18,"n":7,"o":7.21,"t":"2026-10-21T09:30:00Z","v":4350,"vw":7.202759},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-21T09:45:00Z","v":100,"vw":7.21},{"c":7.24,"h":7.24,"l":7.22,"n":7,"o":7.22,"t":"2026-10-21T10:00:00Z","v":3119,"vw":7.222244},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-21T10:15:00Z","v":2599,"vw":7.23},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-21T10:30:00Z","v":774,"vw":7.2},{"c":7.1794,"h":7.1794,"l":7.1794,"n":1,"o":7.1794,"t":"2026-10-21T10:45:00Z","v":246,"vw":7.1794},{"c":7.2,"h":7.2098,"l":7.18,"n":33,"o":7.18,"t":"2026-10-21T11:00:00Z","v":11489,"vw":7.186552},{"c":7.18,"h":7.2,"l":7.18,"n":9,"o":7.2,"t":"2026-10-21T11:15:00Z","v":4211,"vw":7.186821},{"c":7.17,"h":7.18,"l":7.15,"n":9,"o":7.16,"t":"2026-10-21T11:30:00Z","v":1493,"vw":7.167184},{"c":7.1404,"h":7.15,"l":7.1404,"n":2,"o":7.15,"t":"2026-10-21T11:45:00Z","v":541,"vw":7.144677},{"c":7.1896,"h":7.1896,"l":7.1685,"n":11,"o":7.17,"t":"2026-10-21T12:00:00Z","v":3446,"vw":7.171323},{"c":7.18,"h":7.19,"l":7.1506,"n":30,"o":7.19,"t":"2026-10-21T12:15:00Z","v":9658,"vw":7.17392},{"c":7.17,"h":7.18,"l":7.17,"n":6,"o":7.18,"t":"2026-10-21T12:30:00Z","v":752,"vw":7.174601},{"c":7.1722,"h":7.18,"l":7.17,"n":18,"o":7.18,"t":"2026-10-21T12:45:00Z","v":10333,"vw":7.173832},{"c":7.1643,"h":7.17,"l":7.16,"n":19,"o":7.17,"t":"2026-10-21T13:00:00Z","v":13039,"vw":7.164876},{"c":7.29,"h":7.3387,"l":7.18,"n":95,"o":7.18,"t":"2026-10-21T13:15:00Z","v":50548,"vw":7.266349},{"c":6.96,"h":7.42,"l":6.89,"n":1298,"o":7.29,"t":"2026-10-21T13:30:00Z","v":373135,"vw":7.05034},{"c":6.955,"h":7.01,"l":6.885,"n":921,"o":6.96,"t":"2026-10-21T13:45:00Z","v":351290,"vw":6.941527},{"c":6.9,"h":6.9901,"l":6.895,"n":460,"o":6.96,"t":"2026-10-21T14:00:00Z","v":185383,"vw":6.957686},{"c":6.8671,"h":6.91,"l":6.8315,"n":520,"o":6.9,"t":"2026-10-21T14:15:00Z","v":230155,"vw":6.865559},{"c":6.87,"h":6.9101,"l":6.8375,"n":289,"o":6.86,"t":"2026-10-21T14:30:00Z","v":320733,"vw":6.874169},{"c":6.7806,"h":6.9,"l":6.78,"n":330,"o":6.87,"t":"2026-10-21T14:45:00Z","v":267843,"vw":6.833408},{"c":6.7349,"h":6.8,"l":6.73,"n":403,"o":6.785,"t":"2026-10-21T15:00:00Z","v":357788,"vw":6.76209},{"c":6.72,"h":6.8001,"l":6.71,"n":400,"o":6.74,"t":"2026-10-21T15:15:00Z","v":399985,"vw":6.746579},{"c":6.72,"h":6.725,"l":6.7,"n":193,"o":6.7199,"t":"2026-10-21T15:30:00Z","v":187235,"vw":6.715361},{"c":6.7,"h":6.725,"l":6.6722,"n":386,"o":6.725,"t":"2026-10-21T15:45:00Z","v":317417,"vw":6.696483},{"c":6.6971,"h":6.7281,"l":6.6971,"n":207,"o":6.6985,"t":"2026-10-21T16:00:00Z","v":203169,"vw":6.709299},{"c":6.71,"h":6.74,"l":6.705,"n":163,"o":6.7099,"t":"2026-10-21T16:15:00Z","v":162255,"vw":6.714126},{"c":6.68,"h":6.715,"l":6.66,"n":247,"o":6.715,"t":"2026-10-21T16:30:00Z","v":132054,"vw":6.689006},{"c":6.67,"h":6.6899,"l":6.65,"n":203,"o":6.68,"t":"2026-10-21T16:45:00Z","v":180439,"vw":6.670417},{"c":6.665,"h":6.6705,"l":6.655,"n":201,"o":6.6705,"t":"2026-10-21T17:00:00Z","v":196055,"vw":6.660361},{"c":6.68,"h":6.6864,"l":6.6599,"n":170,"o":6.6699,"t":"2026-10-21T17:15:00Z","v":95624,"vw":6.66732},{"c":6.675,"h":6.6887,"l":6.669,"n":142,"o":6.6799,"t":"2026-10-21T17:30:00Z","v":49085,"vw":6.678107},{"c":6.705,"h":6.72,"l":6.68,"n":251,"o":6.68,"t":"2026-10-21T17:45:00Z","v":210938,"vw":6.697063},{"c":6.7,"h":6.7182,"l":6.69,"n":178,"o":6.7,"t":"2026-10-21T18:00:00Z","v":147791,"vw":6.705681},{"c":6.695,"h":6.705,"l":6.67,"n":139,"o":6.7,"t":"2026-10-21T18:15:00Z","v":98423,"vw":6.682994},{"c":6.7,"h":6.7099,"l":6.66,"n":109,"o":6.6979,"t":"2026-10-21T18:30:00Z","v":86061,"vw":6.682975},{"c":6.7099,"h":6.73,"l":6.68,"n":169,"o":6.695,"t":"2026-10-21T18:45:00Z","v":86454,"vw":6.706619},{"c":6.67,"h":6.735,"l":6.67,"n":215,"o":6.7,"t":"2026-10-21T19:00:00Z","v":89840,"vw":6.696615},{"c":6.59,"h":6.665,"l":6.575,"n":507,"o":6.665,"t":"2026-10-21T19:15:00Z","v":419773,"vw":6.615531},{"c":6.5379,"h":6.595,"l":6.515,"n":343,"o":6.585,"t":"2026-10-21T19:30:00Z","v":162599,"vw":6.547787},{"c":6.54,"h":6.57,"l":6.4818,"n":667,"o":6.535,"t":"2026-10-21T19:45:00Z","v":420107,"vw":6.517872},{"c":6.5398,"h":6.5698,"l":6.5,"n":93,"o":6.55,"t":"2026-10-21T20:00:00Z","v":54446,"vw":6.537653},{"c":6.55,"h":6.55,"l":6.5398,"n":27,"o":6.5398,"t":"2026-10-21T20:15:00Z","v":11081,"vw":6.546837},{"c":6.56,"h":6.56,"l":6.55,"n":12,"o":6.5578,"t":"2026-10-21T20:30:00Z","v":17421,"vw":6.5555},{"c":6.56,"h":6.56,"l":6.54,"n":14,"o":6.5599,"t":"2026-10-21T20:45:00Z","v":10325,"vw":6.553637},{"c":6.56,"h":6.56,"l":6.54,"n":8,"o":6.54,"t":"2026-10-21T21:00:00Z","v":1934,"vw":6.548487},{"c":6.5402,"h":6.5693,"l":6.5402,"n":2,"o":6.5693,"t":"2026-10-21T21:15:00Z","v":350,"vw":6.548514},{"c":6.55,"h":6.5594,"l":6.54,"n":8,"o":6.54,"t":"2026-10-21T21:30:00Z","v":7000,"vw":6.549218},{"c":6.5577,"h":6.5593,"l":6.54,"n":8,"o":6.5572,"t":"2026-10-21T21:45:00Z","v":3325,"vw":6.552117},{"c":6.5954,"h":6.6,"l":6.58,"n":9,"o":6.58,"t":"2026-10-21T22:00:00Z","v":1497,"vw":6.591226},{"c":6.6197,"h":6.62,"l":6.6,"n":19,"o":6.6,"t":"2026-10-21T22:15:00Z","v":8911,"vw":6.611666},{"c":6.62,"h":6.62,"l":6.6195,"n":9,"o":6.6195,"t":"2026-10-21T22:30:00Z","v":5747,"vw":6.619947},{"c":6.62,"h":6.63,"l":6.62,"n":22,"o":6.62,"t":"2026-10-21T22:45:00Z","v":14638,"vw":6.624513},{"c":6.6467,"h":6.65,"l":6.62,"n":17,"o":6.62,"t":"2026-10-21T23:00:00Z","v":3711,"vw":6.629886},{"c":6.66,"h":6.66,"l":6.649,"n":10,"o":6.649,"t":"2026-10-21T23:15:00Z","v":2043,"vw":6.6526},{"c":6.6849,"h":6.6896,"l":6.66,"n":11,"o":6.66,"t":"2026-10-21T23:30:00Z","v":11801,"vw":6.661453},{"c":6.66,"h":6.68,"l":6.66,"n":18,"o":6.67,"t":"2026-10-21T23:45:00Z","v":16432,"vw":6.672197},{"c":6.85,"h":6.8546,"l":6.76,"n":157,"o":6.8,"t":"2026-10-22T08:00:00Z","v":50816,"vw":6.801342},{"c":6.8593,"h":6.87,"l":6.83,"n":24,"o":6.84,"t":"2026-10-22T08:15:00Z","v":8591,"vw":6.849484},{"c":6.84,"h":6.8597,"l":6.83,"n":7,"o":6.85,"t":"2026-10-22T08:30:00Z","v":1133,"vw":6.8415},{"c":6.85,"h":6.85,"l":6.81,"n":27,"o":6.8176,"t":"2026-10-22T08:45:00Z","v":8850,"vw":6.834868},{"c":6.83,"h":6.86,"l":6.83,"n":12,"o":6.85,"t":"2026-10-22T09:00:00Z","v":7736,"vw":6.84823},{"c":6.8076,"h":6.82,"l":6.79,"n":25,"o":6.8,"t":"2026-10-22T09:15:00Z","v":8001,"vw":6.801193},{"c":6.83,"h":6.83,"l":6.82,"n":15,"o":6.83,"t":"2026-10-22T09:30:00Z","v":10759,"vw":6.826172},{"c":6.82,"h":6.83,"l":6.82,"n":10,"o":6.825,"t":"2026-10-22T09:45:00Z","v":13278,"vw":6.828134},{"c":6.81,"h":6.83,"l":6.81,"n":12,"o":6.825,"t":"2026-10-22T10:00:00Z","v":3804,"vw":6.816853},{"c":6.8,"h":6.815,"l":6.8,"n":7,"o":6.815,"t":"2026-10-22T10:15:00Z","v":5193,"vw":6.802166},{"c":6.78,"h":6.7895,"l":6.78,"n":4,"o":6.7895,"t":"2026-10-22T10:30:00Z","v":1500,"vw":6.783276},{"c":6.81,"h":6.81,"l":6.788,"n":10,"o":6.79,"t":"2026-10-22T10:45:00Z","v":3488,"vw":6.792765},{"c":6.81,"h":6.82,"l":6.78,"n":45,"o":6.78,"t":"2026-10-22T11:00:00Z","v":12311,"vw":6.807069},{"c":6.84,"h":6.85,"l":6.82,"n":31,"o":6.82,"t":"2026-10-22T11:15:00Z","v":15690,"vw":6.823422},{"c":6.7807,"h":6.84,"l":6.7807,"n":16,"o":6.84,"t":"2026-10-22T11:30:00Z","v":6659,"vw":6.811014},{"c":6.73,"h":6.8,"l":6.73,"n":41,"o":6.78,"t":"2026-10-22T11:45:00Z","v":31552,"vw":6.783442},{"c":6.7131,"h":6.75,"l":6.7131,"n":105,"o":6.73,"t":"2026-10-22T12:00:00Z","v":37934,"vw":6.7344},{"c":6.7031,"h":6.73,"l":6.7031,"n":25,"o":6.7231,"t":"2026-10-22T12:15:00Z","v":12288,"vw":6.716508},{"c":6.7154,"h":6.74,"l":6.67,"n":48,"o":6.7177,"t":"2026-10-22T12:30:00Z","v":22767,"vw":6.705922},{"c":6.7303,"h":6.74,"l":6.6906,"n":25,"o":6.6906,"t":"2026-10-22T12:45:00Z","v":9595,"vw":6.716305},{"c":6.7,"h":6.7459,"l":6.7,"n":38,"o":6.74,"t":"2026-10-22T13:00:00Z","v":11250,"vw":6.723319},{"c":6.5804,"h":6.7359,"l":6.58,"n":195,"o":6.73,"t":"2026-10-22T13:15:00Z","v":54512,"vw":6.667142},{"c":6.545,"h":6.62,"l":6.485,"n":1019,"o":6.58,"t":"2026-10-22T13:30:00Z","v":463713,"vw":6.544921},{"c":6.59,"h":6.62,"l":6.52,"n":840,"o":6.55,"t":"2026-10-22T13:45:00Z","v":520086,"vw":6.580968},{"c":6.59,"h":6.6599,"l":6.535,"n":592,"o":6.6,"t":"2026-10-22T14:00:00Z","v":310546,"vw":6.600468},{"c":6.74,"h":6.75,"l":6.59,"n":429,"o":6.6,"t":"2026-10-22T14:15:00Z","v":281571,"vw":6.685987},{"c":6.71,"h":6.7951,"l":6.7,"n":359,"o":6.74,"t":"2026-10-22T14:30:00Z","v":235106,"vw":6.744673},{"c":6.665,"h":6.7426,"l":6.655,"n":287,"o":6.715,"t":"2026-10-22T14:45:00Z","v":238274,"vw":6.705256},{"c":6.75,"h":6.7695,"l":6.6501,"n":337,"o":6.665,"t":"2026-10-22T15:00:00Z","v":245400,"vw":6.717088},{"c":6.7801,"h":6.7801,"l":6.685,"n":330,"o":6.75,"t":"2026-10-22T15:15:00Z","v":405940,"vw":6.721778},{"c":6.765,"h":6.81,"l":6.74,"n":315,"o":6.79,"t":"2026-10-22T15:30:00Z","v":222661,"vw":6.770667},{"c":6.765,"h":6.79,"l":6.745,"n":145,"o":6.77,"t":"2026-10-22T15:45:00Z","v":125250,"vw":6.769157},{"c":6.7101,"h":6.76,"l":6.682,"n":125,"o":6.76,"t":"2026-10-22T16:00:00Z","v":96272,"vw":6.727173},{"c":6.69,"h":6.72,"l":6.69,"n":77,"o":6.71,"t":"2026-10-22T16:15:00Z","v":30914,"vw":6.70883},{"c":6.8,"h":6.8,"l":6.7101,"n":173,"o":6.7153,"t":"2026-10-22T16:30:00Z","v":120254,"vw":6.746738},{"c":6.775,"h":6.91,"l":6.77,"n":340,"o":6.79,"t":"2026-10-22T16:45:00Z","v":453847,"vw":6.850264},{"c":6.8099,"h":6.8499,"l":6.765,"n":161,"o":6.77,"t":"2026-10-22T17:00:00Z","v":123792,"vw":6.820722},{"c":6.79,"h":6.82,"l":6.7824,"n":154,"o":6.805,"t":"2026-10-22T17:15:00Z","v":130468,"vw":6.798556},{"c":6.74,"h":6.805,"l":6.74,"n":132,"o":6.7999,"t":"2026-10-22T17:30:00Z","v":78024,"vw":6.78483},{"c":6.83,"h":6.83,"l":6.73,"n":120,"o":6.73,"t":"2026-10-22T17:45:00Z","v":93854,"vw":6.792996},{"c":6.84,"h":6.9137,"l":6.82,"n":199,"o":6.84,"t":"2026-10-22T18:00:00Z","v":197521,"vw":6.864289},{"c":6.8586,"h":6.8586,"l":6.7901,"n":132,"o":6.8486,"t":"2026-10-22T18:15:00Z","v":110145,"vw":6.821795},{"c":6.8607,"h":6.92,"l":6.86,"n":132,"o":6.86,"t":"2026-10-22T18:30:00Z","v":49425,"vw":6.885991},{"c":6.9082,"h":6.91,"l":6.855,"n":140,"o":6.855,"t":"2026-10-22T18:45:00Z","v":159910,"vw":6.89779},{"c":6.905,"h":6.96,"l":6.9,"n":192,"o":6.9003,"t":"2026-10-22T19:00:00Z","v":211223,"vw":6.939589},{"c":6.9077,"h":6.93,"l":6.895,"n":82,"o":6.91,"t":"2026-10-22T19:15:00Z","v":54425,"vw":6.91317},{"c":6.95,"h":6.9699,"l":6.9,"n":185,"o":6.9,"t":"2026-10-22T19:30:00Z","v":136670,"vw":6.944264},{"c":6.9,"h":6.9999,"l":6.89,"n":376,"o":6.9499,"t":"2026-10-22T19:45:00Z","v":194318,"vw":6.936488},{"c":6.9099,"h":6.9399,"l":6.841,"n":64,"o":6.89,"t":"2026-10-22T20:00:00Z","v":18761,"vw":6.896497},{"c":6.9074,"h":6.92,"l":6.9,"n":18,"o":6.9101,"t":"2026-10-22T20:15:00Z","v":4034,"vw":6.909619},{"c":6.9093,"h":6.91,"l":6.89,"n":10,"o":6.892,"t":"2026-10-22T20:30:00Z","v":3154,"vw":6.896697},{"c":6.8902,"h":6.8904,"l":6.8696,"n":11,"o":6.89,"t":"2026-10-22T20:45:00Z","v":3339,"vw":6.887656},{"c":6.9,"h":6.9,"l":6.8752,"n":6,"o":6.89,"t":"2026-10-22T21:00:00Z","v":11630,"vw":6.898112},{"c":6.88,"h":6.89,"l":6.8707,"n":5,"o":6.89,"t":"2026-10-22T21:15:00Z","v":6834,"vw":6.877059},{"c":6.899,"h":6.9,"l":6.899,"n":2,"o":6.9,"t":"2026-10-22T21:30:00Z","v":1100,"vw":6.899091},{"c":6.86,"h":6.8602,"l":6.86,"n":5,"o":6.86,"t":"2026-10-22T21:45:00Z","v":1511,"vw":6.860014},{"c":6.86,"h":6.8601,"l":6.85,"n":11,"o":6.8601,"t":"2026-10-22T22:00:00Z","v":5114,"vw":6.859799},{"c":6.85,"h":6.88,"l":6.85,"n":32,"o":6.879,"t":"2026-10-22T22:15:00Z","v":30050,"vw":6.859792},{"c":6.85,"h":6.89,"l":6.85,"n":20,"o":6.88,"t":"2026-10-22T22:30:00Z","v":66000,"vw":6.888049},{"c":6.8604,"h":6.88,"l":6.86,"n":3,"o":6.88,"t":"2026-10-22T22:45:00Z","v":677,"vw":6.870474},{"c":6.8806,"h":6.8806,"l":6.8806,"n":1,"o":6.8806,"t":"2026-10-22T23:00:00Z","v":600,"vw":6.8806},{"c":6.899,"h":6.899,"l":6.899,"n":4,"o":6.899,"t":"2026-10-22T23:15:00Z","v":545,"vw":6.899},{"c":6.88,"h":6.8992,"l":6.88,"n":5,"o":6.88,"t":"2026-10-22T23:30:00Z","v":2895,"vw":6.883157}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.21901871986985394,"strike":13.239251205205843,"iv":1.7926358526564232,"gamma":0.0672244173717809,"theta":-0.014085915052551766,"vega":0.00451020581873547,"rho":0.0006358686241800042,"breakevenPct":95.61438844586769},{"delta":0.2,"premium":0.27605348373717825,"strike":10.95786065051287,"iv":1.5481836513021925,"gamma":0.09348583370456144,"theta":-0.01464801767876106,"vega":0.005417442563484511,"rho":0.0008601452655707042,"breakevenPct":63.283635672239086},{"delta":0.25,"premium":0.3444886257064354,"strike":9.802272774638064,"iv":1.4183267384394267,"gamma":0.11450840643469554,"theta":-0.015162646107438615,"vega":0.006101155571156843,"rho":0.0010760727543909002,"breakevenPct":47.48199709803054},{"delta":0.3,"premium":0.44775600230458446,"strike":9.343306656424069,"iv":1.4619613274328898,"gamma":0.1210825446299498,"theta":-0.01707188746473918,"vega":0.006672576869122036,"rho":0.0012662501815867684,"breakevenPct":42.31195724896299},{"delta":0.35,"premium":0.538235294117647,"strike":8.823529411764707,"iv":1.4561470588235292,"gamma":0.13145294117647058,"theta":-0.0182,"vega":0.007170588235294118,"rho":0.0014663079983635516,"breakevenPct":36.072161422708625},{"delta":0.4,"premium":0.5907563025210084,"strike":8.123249299719888,"iv":1.3035560224089635,"gamma":0.15309159663865549,"theta":-0.017009523809523808,"vega":0.007450700280112045,"rho":0.001695693320721781,"breakevenPct":26.657058172106044},{"delta":0.45,"premium":0.6974983096686951,"strike":7.7214334009465855,"iv":1.2799313725490196,"gamma":0.1572342799188641,"theta":-0.016939283299526705,"vega":0.007555713319810683,"rho":0.0018839522333841635,"breakevenPct":22.368193468245355},{"delta":0.5,"premium":0.8158215010141988,"strike":7.383367139959432,"iv":1.2838529411764705,"gamma":0.15763995943204867,"theta":-0.01710831643002028,"vega":0.007623326572008113,"rho":0.0020634268643639378,"breakevenPct":19.174253502523705},{"delta":0.55,"premium":0.9341446923597027,"strike":7.045300878972278,"iv":1.2877745098039215,"gamma":0.15804563894523327,"theta":-0.017277349560513862,"vega":0.007690939824205545,"rho":0.002242901495343712,"breakevenPct":15.98031353680205},{"delta":0.6,"premium":1.078949843260188,"strike":6.728526645768025,"iv":1.280888777429467,"gamma":0.15280626959247648,"theta":-0.016594169278996866,"vega":0.0074013793103448276,"rho":0.0024020796528572887,"breakevenPct":13.480762921921706},{"delta":0.65,"premium":1.2278526645768026,"strike":6.415047021943574,"iv":1.2723307836990594,"gamma":0.14669341692789967,"theta":-0.01577912225705329,"vega":0.0070565517241379305,"rho":0.0025581172475019624,"breakevenPct":11.088658234307792},{"delta":0.7,"premium":1.376755485893417,"strike":6.101567398119122,"iv":1.263772789968652,"gamma":0.14058056426332288,"theta":-0.014964075235109717,"vega":0.006711724137931034,"rho":0.0027141548421466353,"breakevenPct":8.696553546693883},{"delta":0.75,"premium":1.5689711664482309,"strike":5.778505897771953,"iv":1.247843250327654,"gamma":0.12812332896461337,"theta":-0.01343748361730013,"vega":0.006046264744429881,"rho":0.0028364035989470525,"breakevenPct":6.794724770642201},{"delta":0.8,"premium":1.7819462647444302,"strike":5.450851900393184,"iv":1.228380602883355,"gamma":0.11262529488859763,"theta":-0.011569855832241151,"vega":0.005227129750982961,"rho":0.002942457705656435,"breakevenPct":5.127880307232772},{"delta":0.85,"premium":1.994921363040629,"strike":5.123197903014417,"iv":1.2089179554390563,"gamma":0.09712726081258194,"theta":-0.009702228047182175,"vega":0.004407994757536043,"rho":0.0030485118123658173,"breakevenPct":3.461035843823346},{"delta":0.9,"premium":2.4606295503008213,"strike":4.571522721887976,"iv":1.2940115034829853,"gamma":0.07039290832218385,"theta":-0.0077009117085557015,"vega":0.003310219276725413,"rho":0.002954197334864037,"breakevenPct":2.211515584139501}],"put":[{"delta":0.1,"premium":0.2063194643359001,"strike":4.084259524478668,"iv":1.8076632492560953,"gamma":0.0506605918180584,"theta":-0.010393321933363453,"vega":0.0033819006648102257,"rho":-0.0007162012119609802,"breakevenPct":43.63459214908768},{"delta":0.15,"premium":0.26653023200491494,"strike":4.887069760065532,"iv":1.4697051920152329,"gamma":0.08279506125150414,"theta":-0.011174101379905828,"vega":0.004495221114869823,"rho":-0.0010413044688328717,"breakevenPct":32.840995231677084},{"delta":0.2,"premium":0.3736478056146789,"strike":5.3288260187155965,"iv":1.3934371719420284,"gamma":0.10191019386037907,"theta":-0.012472989631964984,"vega":0.0052924392604225155,"rho":-0.0014002269826897474,"breakevenPct":27.97706085609132},{"delta":0.25,"premium":0.48844381153561445,"strike":5.711479371785382,"iv":1.3600066292156725,"gamma":0.11889411982367493,"theta":-0.01385668995581619,"vega":0.006037912886179348,"rho":-0.0017646855561943703,"breakevenPct":24.083785461485945},{"delta":0.3,"premium":0.6151174168297455,"strike":6.080234833659491,"iv":1.3338772994129158,"gamma":0.13347318982387477,"theta":-0.015068493150684932,"vega":0.0066882583170254405,"rho":-0.002138784010249544,"breakevenPct":20.56515382514905},{"delta":0.35,"premium":0.7781963470319633,"strike":6.406392694063927,"iv":1.3301264840182647,"gamma":0.1406812785388128,"theta":-0.015753424657534248,"vega":0.00704703196347032,"rho":-0.0025424290900572188,"breakevenPct":18.194820537326116},{"delta":0.4,"premium":0.9412752772341814,"strike":6.732550554468363,"iv":1.3263756686236137,"gamma":0.14788936725375082,"theta":-0.016438356164383564,"vega":0.0074058056099152,"rho":-0.0029460741698648938,"breakevenPct":15.824487249503179},{"delta":0.45,"premium":1.1613539445628998,"strike":7.095948827292111,"iv":1.353984434968017,"gamma":0.15100788912579957,"theta":-0.017402985074626866,"vega":0.0077,"rho":-0.0033944944591581087,"breakevenPct":13.741353448703329},{"delta":0.5,"premium":1.641098081023454,"strike":7.628997867803838,"iv":1.5244535181236674,"gamma":0.13549616204690834,"theta":-0.01964179104477612,"vega":0.0077,"rho":-0.004046890702774343,"breakevenPct":12.966572866564187},{"delta":0.55,"premium":2.070340501792115,"strike":8.136200716845877,"iv":1.6339200716845879,"gamma":0.12429139784946237,"theta":-0.02087311827956989,"vega":0.007631899641577061,"rho":-0.0046597012930037615,"breakevenPct":11.833427106776687},{"delta":0.6,"premium":2.383960573476702,"strike":8.584229390681003,"iv":1.6037229390681005,"gamma":0.122947311827957,"theta":-0.019797849462365593,"vega":0.0074078853046594985,"rho":-0.005181881571531785,"breakevenPct":9.879813703425853},{"delta":0.65,"premium":2.723523504537392,"strike":9.05545543375702,"iv":1.5805936903524689,"gamma":0.12083268926372463,"theta":-0.0187556220843438,"vega":0.007167343165360799,"rho":-0.005724688405409891,"breakevenPct":7.966105679947271},{"delta":0.7,"premium":3.3974610675567174,"strike":9.825669791493391,"iv":1.648561611914534,"gamma":0.1087867068154558,"theta":-0.01813926214467433,"vega":0.006713776017594129,"rho":-0.00653334861935572,"breakevenPct":6.56673366371113},{"delta":0.75,"premium":4.206271567354749,"strike":10.729190630394166,"iv":1.704943701318328,"gamma":0.09612651327288191,"theta":-0.01693424931955707,"vega":0.006133881587028013,"rho":-0.007447210121892428,"breakevenPct":5.190129897682898},{"delta":0.8,"premium":5.478336187480407,"strike":12.087040208311564,"iv":1.812759667860627,"gamma":0.07967074971306201,"theta":-0.015630775180378486,"vega":0.005411633005355938,"rho":-0.00872772174086917,"breakevenPct":3.943255511175058},{"delta":0.85,"premium":6.465616520854277,"strike":13.174333179846606,"iv":1.7813789347544053,"gamma":0.06756959759253094,"theta":-0.012377961258845546,"vega":0.004507886474201052,"rho":-0.009782750606394755,"breakevenPct":2.4895834448789262},{"delta":0.9,"premium":8.158543509628167,"strike":14.956361589082283,"iv":1.7908905567159232,"gamma":0.05060290642216918,"theta":-0.008755403640835997,"vega":0.0033950588904599656,"rho":-0.01139716397107736,"breakevenPct":1.1945046590971675}]},"raw":{"call":[{"delta":0.15,"premium":0.21901871986985394,"strike":13.239251205205843,"iv":1.7926358526564232,"gamma":0.0672244173717809,"theta":-0.014085915052551766,"vega":0.00451020581873547,"rho":0.0006358686241800042,"breakevenPct":95.61438844586769},{"delta":0.2,"premium":0.27605348373717825,"strike":10.95786065051287,"iv":1.5481836513021925,"gamma":0.09348583370456144,"theta":-0.01464801767876106,"vega":0.005417442563484511,"rho":0.0008601452655707042,"breakevenPct":63.283635672239086},{"delta":0.25,"premium":0.3444886257064354,"strike":9.802272774638064,"iv":1.4183267384394267,"gamma":0.11450840643469554,"theta":-0.015162646107438615,"vega":0.006101155571156843,"rho":0.0010760727543909002,"breakevenPct":47.48199709803054},{"delta":0.3,"premium":0.44775600230458446,"strike":9.343306656424069,"iv":1.4619613274328898,"gamma":0.1210825446299498,"theta":-0.01707188746473918,"vega":0.006672576869122036,"rho":0.0012662501815867684,"breakevenPct":42.31195724896299},{"delta":0.35,"premium":0.538235294117647,"strike":8.823529411764707,"iv":1.4561470588235292,"gamma":0.13145294117647058,"theta":-0.0182,"vega":0.007170588235294118,"rho":0.0014663079983635516,"breakevenPct":36.072161422708625},{"delta":0.4,"premium":0.5907563025210084,"strike":8.123249299719888,"iv":1.3035560224089635,"gamma":0.15309159663865549,"theta":-0.017009523809523808,"vega":0.007450700280112045,"rho":0.001695693320721781,"breakevenPct":26.657058172106044},{"delta":0.45,"premium":0.6974983096686951,"strike":7.7214334009465855,"iv":1.2799313725490196,"gamma":0.1572342799188641,"theta":-0.016939283299526705,"vega":0.007555713319810683,"rho":0.0018839522333841635,"breakevenPct":22.368193468245355},{"delta":0.5,"premium":0.8158215010141988,"strike":7.383367139959432,"iv":1.2838529411764705,"gamma":0.15763995943204867,"theta":-0.01710831643002028,"vega":0.007623326572008113,"rho":0.0020634268643639378,"breakevenPct":19.174253502523705},{"delta":0.55,"premium":0.9341446923597027,"strike":7.045300878972278,"iv":1.2877745098039215,"gamma":0.15804563894523327,"theta":-0.017277349560513862,"vega":0.007690939824205545,"rho":0.002242901495343712,"breakevenPct":15.98031353680205},{"delta":0.6,"premium":1.078949843260188,"strike":6.728526645768025,"iv":1.280888777429467,"gamma":0.15280626959247648,"theta":-0.016594169278996866,"vega":0.0074013793103448276,"rho":0.0024020796528572887,"breakevenPct":13.480762921921706},{"delta":0.65,"premium":1.2278526645768026,"strike":6.415047021943574,"iv":1.2723307836990594,"gamma":0.14669341692789967,"theta":-0.01577912225705329,"vega":0.0070565517241379305,"rho":0.0025581172475019624,"breakevenPct":11.088658234307792},{"delta":0.7,"premium":1.376755485893417,"strike":6.101567398119122,"iv":1.263772789968652,"gamma":0.14058056426332288,"theta":-0.014964075235109717,"vega":0.006711724137931034,"rho":0.0027141548421466353,"breakevenPct":8.696553546693883},{"delta":0.75,"premium":1.5689711664482309,"strike":5.778505897771953,"iv":1.247843250327654,"gamma":0.12812332896461337,"theta":-0.01343748361730013,"vega":0.006046264744429881,"rho":0.0028364035989470525,"breakevenPct":6.794724770642201},{"delta":0.8,"premium":1.7819462647444302,"strike":5.450851900393184,"iv":1.228380602883355,"gamma":0.11262529488859763,"theta":-0.011569855832241151,"vega":0.005227129750982961,"rho":0.002942457705656435,"breakevenPct":5.127880307232772},{"delta":0.85,"premium":1.994921363040629,"strike":5.123197903014417,"iv":1.2089179554390563,"gamma":0.09712726081258194,"theta":-0.009702228047182175,"vega":0.004407994757536043,"rho":0.0030485118123658173,"breakevenPct":3.461035843823346},{"delta":0.9,"premium":2.4606295503008213,"strike":4.571522721887976,"iv":1.2940115034829853,"gamma":0.07039290832218385,"theta":-0.0077009117085557015,"vega":0.003310219276725413,"rho":0.002954197334864037,"breakevenPct":2.211515584139501}],"put":[{"delta":0.1,"premium":0.2063194643359001,"strike":4.084259524478668,"iv":1.8076632492560953,"gamma":0.0506605918180584,"theta":-0.010393321933363453,"vega":0.0033819006648102257,"rho":-0.0007162012119609802,"breakevenPct":43.63459214908768},{"delta":0.15,"premium":0.26653023200491494,"strike":4.887069760065532,"iv":1.4697051920152329,"gamma":0.08279506125150414,"theta":-0.011174101379905828,"vega":0.004495221114869823,"rho":-0.0010413044688328717,"breakevenPct":32.840995231677084},{"delta":0.2,"premium":0.3736478056146789,"strike":5.3288260187155965,"iv":1.3934371719420284,"gamma":0.10191019386037907,"theta":-0.012472989631964984,"vega":0.0052924392604225155,"rho":-0.0014002269826897474,"breakevenPct":27.97706085609132},{"delta":0.25,"premium":0.48844381153561445,"strike":5.711479371785382,"iv":1.3600066292156725,"gamma":0.11889411982367493,"theta":-0.01385668995581619,"vega":0.006037912886179348,"rho":-0.0017646855561943703,"breakevenPct":24.083785461485945},{"delta":0.3,"premium":0.6151174168297455,"strike":6.080234833659491,"iv":1.3338772994129158,"gamma":0.13347318982387477,"theta":-0.015068493150684932,"vega":0.0066882583170254405,"rho":-0.002138784010249544,"breakevenPct":20.56515382514905},{"delta":0.35,"premium":0.7781963470319633,"strike":6.406392694063927,"iv":1.3301264840182647,"gamma":0.1406812785388128,"theta":-0.015753424657534248,"vega":0.00704703196347032,"rho":-0.0025424290900572188,"breakevenPct":18.194820537326116},{"delta":0.4,"premium":0.9412752772341814,"strike":6.732550554468363,"iv":1.3263756686236137,"gamma":0.14788936725375082,"theta":-0.016438356164383564,"vega":0.0074058056099152,"rho":-0.0029460741698648938,"breakevenPct":15.824487249503179},{"delta":0.45,"premium":1.1613539445628998,"strike":7.095948827292111,"iv":1.353984434968017,"gamma":0.15100788912579957,"theta":-0.017402985074626866,"vega":0.0077,"rho":-0.0033944944591581087,"breakevenPct":13.741353448703329},{"delta":0.5,"premium":1.641098081023454,"strike":7.628997867803838,"iv":1.5244535181236674,"gamma":0.13549616204690834,"theta":-0.01964179104477612,"vega":0.0077,"rho":-0.004046890702774343,"breakevenPct":12.966572866564187},{"delta":0.55,"premium":2.070340501792115,"strike":8.136200716845877,"iv":1.6339200716845879,"gamma":0.12429139784946237,"theta":-0.02087311827956989,"vega":0.007631899641577061,"rho":-0.0046597012930037615,"breakevenPct":11.833427106776687},{"delta":0.6,"premium":2.383960573476702,"strike":8.584229390681003,"iv":1.6037229390681005,"gamma":0.122947311827957,"theta":-0.019797849462365593,"vega":0.0074078853046594985,"rho":-0.005181881571531785,"breakevenPct":9.879813703425853},{"delta":0.65,"premium":2.723523504537392,"strike":9.05545543375702,"iv":1.5805936903524689,"gamma":0.12083268926372463,"theta":-0.0187556220843438,"vega":0.007167343165360799,"rho":-0.005724688405409891,"breakevenPct":7.966105679947271},{"delta":0.7,"premium":3.3974610675567174,"strike":9.825669791493391,"iv":1.648561611914534,"gamma":0.1087867068154558,"theta":-0.01813926214467433,"vega":0.006713776017594129,"rho":-0.00653334861935572,"breakevenPct":6.56673366371113},{"delta":0.75,"premium":4.206271567354749,"strike":10.729190630394166,"iv":1.704943701318328,"gamma":0.09612651327288191,"theta":-0.01693424931955707,"vega":0.006133881587028013,"rho":-0.007447210121892428,"breakevenPct":5.190129897682898},{"delta":0.8,"premium":5.478336187480407,"strike":12.087040208311564,"iv":1.812759667860627,"gamma":0.07967074971306201,"theta":-0.015630775180378486,"vega":0.005411633005355938,"rho":-0.00872772174086917,"breakevenPct":3.943255511175058},{"delta":0.85,"premium":6.465616520854277,"strike":13.174333179846606,"iv":1.7813789347544053,"gamma":0.06756959759253094,"theta":-0.012377961258845546,"vega":0.004507886474201052,"rho":-0.009782750606394755,"breakevenPct":2.4895834448789262},{"delta":0.9,"premium":8.158543509628167,"strike":14.956361589082283,"iv":1.7908905567159232,"gamma":0.05060290642216918,"theta":-0.008755403640835997,"vega":0.0033950588904599656,"rho":-0.01139716397107736,"breakevenPct":1.1945046590971675}]}},"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"}}